1637766000000|2021-11-24 15:00:00|2117.25|2101.25|2117.05|2101.05|2117.25|2101.25|2117.05|2101.05|22
1637766300000|2021-11-24 15:05:00|2116.85|2100.85|2113.45|2097.45|2116.85|2104.78|2106.9|2097.1|52
1637768700000|2021-11-24 15:45:00|2129|2113|2126.01|2110.01|2129.1|2115.5|2117.17|2106.9|153
1637769000000|2021-11-24 15:50:00|2126|2110|2131.85|2115.85|2131.9|2115.9|2125.1|2109.1|624
1637769300000|2021-11-24 15:55:00|2131.9|2115.9|2120.24|2104.24|2131.9|2118.2|2114.61|2104.24|675
1637769600000|2021-11-24 16:00:00|2119.87|2103.87|2115.57|2099.57|2123.2|2114.4|2111.7|2097.37|769
1637769900000|2021-11-24 16:05:00|2115.64|2099.64|2115.14|2099.14|2116.42|2100.42|2112.52|2096.52|548
1637770200000|2021-11-24 16:10:00|2115.17|2099.17|2114.69|2098.69|2117.05|2101.05|2112.41|2096.41|590
1637770500000|2021-11-24 16:15:00|2114.65|2098.65|2117.76|2101.76|2120.64|2104.64|2114.32|2098.32|565
1637770800000|2021-11-24 16:20:00|2117.8|2101.8|2113.65|2097.65|2119.62|2103.62|2112.63|2096.63|472
1637771100000|2021-11-24 16:25:00|2113.8|2097.8|2108.5|2092.5|2113.87|2097.87|2105|2089|360
1637771400000|2021-11-24 16:30:00|2108.64|2092.64|2106.01|2090.01|2111.67|2095.67|2106|2090|400
1637771700000|2021-11-24 16:35:00|2106|2090|2104.26|2088.26|2106.44|2090.44|2100.79|2084.79|416
1637772000000|2021-11-24 16:40:00|2104.28|2088.28|2102.46|2086.46|2104.45|2088.45|2100.45|2084.45|378
1637772300000|2021-11-24 16:45:00|2102.56|2086.56|2103.49|2087.49|2104.75|2088.75|2102.01|2086.01|492
1637772600000|2021-11-24 16:50:00|2103.53|2087.53|2105|2089|2106.15|2090.15|2103.1|2087.1|431
1637772900000|2021-11-24 16:55:00|2105.01|2089.01|2102.03|2086.03|2105.77|2089.77|2101.38|2085.38|559
1637773200000|2021-11-24 17:00:00|2101.99|2085.99|2108.31|2092.31|2108.67|2092.67|2101.35|2085.35|472
1637773500000|2021-11-24 17:05:00|2108.32|2092.32|2105.87|2089.87|2108.41|2092.41|2103.34|2087.34|584
1637773800000|2021-11-24 17:10:00|2105.66|2089.66|2111.29|2095.29|2112.4|2096.4|2105.58|2089.58|430
1637774100000|2021-11-24 17:15:00|2111.01|2095.01|2105.18|2089.18|2111.01|2095.01|2105.11|2089.11|431
1637774400000|2021-11-24 17:20:00|2105.17|2089.17|2102.24|2086.24|2106.51|2090.51|2101.92|2085.92|320
1637774700000|2021-11-24 17:25:00|2102.22|2086.22|2095.5|2079.5|2102.93|2086.93|2093.55|2077.55|484
1637775000000|2021-11-24 17:30:00|2095.54|2079.54|2087.65|2071.65|2097.93|2081.93|2087.29|2071.29|605
1637775300000|2021-11-24 17:35:00|2087.61|2071.61|2089.54|2073.54|2092.6|2076.6|2087.5|2071.5|512
1637775600000|2021-11-24 17:40:00|2089.6|2073.6|2087.78|2071.78|2089.74|2073.74|2083.83|2067.83|435
1637775900000|2021-11-24 17:45:00|2087.96|2071.96|2088.37|2072.37|2091.78|2075.78|2087.95|2071.95|469
1637776200000|2021-11-24 17:50:00|2088.34|2072.34|2082.72|2066.72|2089.39|2073.39|2078.88|2062.88|545
1637776500000|2021-11-24 17:55:00|2082.7|2066.7|2082.23|2066.23|2085.74|2069.74|2079.85|2063.85|511
1637776800000|2021-11-24 18:00:00|2082.59|2066.59|2090.18|2074.18|2090.43|2074.43|2081.9|2065.9|618
1637777100000|2021-11-24 18:05:00|2090.14|2074.14|2097.33|2081.33|2098.91|2082.91|2087.96|2071.96|691
1637777400000|2021-11-24 18:10:00|2096.29|2080.29|2094.32|2078.32|2096.74|2080.74|2090.99|2074.99|607
1637777700000|2021-11-24 18:15:00|2094.01|2078.01|2100.72|2084.72|2101.2|2085.2|2090.85|2074.85|439
1637778000000|2021-11-24 18:20:00|2100.71|2084.71|2095.53|2079.53|2100.75|2084.75|2093.78|2077.78|556
1637778300000|2021-11-24 18:25:00|2095.61|2079.61|2092.92|2076.92|2095.89|2079.89|2089.71|2073.71|491
1637778600000|2021-11-24 18:30:00|2092.91|2076.91|2089.43|2073.43|2093.64|2077.64|2089.03|2073.03|490
1637778900000|2021-11-24 18:35:00|2089.28|2073.28|2084.05|2068.05|2089.28|2073.28|2082.44|2066.44|580
1637779200000|2021-11-24 18:40:00|2084.02|2068.02|2080.08|2064.08|2086.02|2070.02|2079.54|2063.54|586
1637779500000|2021-11-24 18:45:00|2080.12|2064.12|2084.85|2068.85|2085.01|2069.01|2079.65|2063.65|441
1637779800000|2021-11-24 18:50:00|2084.96|2068.96|2080.57|2064.57|2087.81|2071.81|2080.44|2064.44|478
1637780100000|2021-11-24 18:55:00|2080.56|2064.56|2084.92|2068.92|2086.13|2070.13|2080.22|2064.22|519
1637780400000|2021-11-24 19:00:00|2084.94|2068.94|2081.37|2065.37|2087.82|2071.82|2080.12|2064.12|545
1637780700000|2021-11-24 19:05:00|2081.38|2065.38|2064.33|2048.33|2081.38|2065.38|2062.7|2046.7|569
1637781000000|2021-11-24 19:10:00|2064.24|2048.24|2064.68|2048.68|2065.7|2049.7|2062.61|2046.61|383
1637781300000|2021-11-24 19:15:00|2064.75|2048.75|2068|2052|2068.01|2052.01|2064.16|2048.16|447
1637781600000|2021-11-24 19:20:00|2068.07|2052.07|2073.71|2057.71|2074|2058|2067.15|2051.15|467
1637781900000|2021-11-24 19:25:00|2073.7|2057.7|2066.45|2050.45|2075.21|2059.21|2064.76|2048.76|508
1637782200000|2021-11-24 19:30:00|2066.31|2050.31|2073.67|2057.67|2073.67|2057.67|2065.37|2049.37|535
1637782500000|2021-11-24 19:35:00|2073.68|2057.68|2073.99|2057.99|2079.09|2063.09|2073.5|2057.5|433
1637782800000|2021-11-24 19:40:00|2074.13|2058.13|2076.34|2060.34|2076.66|2060.66|2070.02|2054.02|437
1637783100000|2021-11-24 19:45:00|2076.33|2060.33|2069.58|2053.58|2083.41|2067.41|2069.01|2053.01|586
1637783400000|2021-11-24 19:50:00|2069.57|2053.57|2074.14|2058.14|2075.19|2059.19|2068.47|2052.47|445
1637783700000|2021-11-24 19:55:00|2074.13|2058.13|2075.62|2059.62|2077.29|2061.29|2071.46|2055.46|505
1637784000000|2021-11-24 20:00:00|2075.38|2059.38|2066.72|2050.72|2075.75|2059.75|2065.92|2049.92|659
1637784300000|2021-11-24 20:05:00|2066.59|2050.59|2074.4|2058.4|2075.9|2059.9|2065.73|2049.73|485
1637784600000|2021-11-24 20:10:00|2074.5|2058.5|2082.88|2066.88|2083.41|2067.41|2073.27|2057.27|460
1637784900000|2021-11-24 20:15:00|2083.39|2067.39|2083.89|2067.89|2085.02|2069.02|2080.93|2064.93|398
1637785200000|2021-11-24 20:20:00|2083.88|2067.88|2084.71|2068.71|2088.7|2072.7|2083.86|2067.86|441
1637785500000|2021-11-24 20:25:00|2084.74|2068.74|2088.48|2072.48|2090.84|2074.84|2084.57|2068.57|513
1637785800000|2021-11-24 20:30:00|2088.31|2072.31|2087.06|2071.06|2090.93|2074.93|2083.92|2067.92|567
1637786100000|2021-11-24 20:35:00|2086.98|2070.98|2090.49|2074.49|2090.66|2074.66|2084.18|2068.18|522
1637786400000|2021-11-24 20:40:00|2090.46|2074.46|2092.43|2076.43|2093.93|2077.93|2089.61|2073.61|532
1637786700000|2021-11-24 20:45:00|2092.41|2076.41|2092.61|2076.61|2096.36|2080.36|2089.55|2073.55|516
1637787000000|2021-11-24 20:50:00|2092.59|2076.59|2097.2|2081.2|2097.82|2081.82|2091.29|2075.29|464
1637787300000|2021-11-24 20:55:00|2097.45|2081.45|2091.52|2075.52|2097.61|2081.61|2088.93|2072.93|689
1637787600000|2021-11-24 21:00:00|2091.5|2075.5|2091.51|2075.51|2098.43|2082.43|2090.23|2074.23|768
1637787900000|2021-11-24 21:05:00|2091.5|2075.5|2090.67|2074.67|2092.12|2076.12|2087.45|2071.45|583
1637788200000|2021-11-24 21:10:00|2090.7|2074.7|2090.67|2074.67|2093.24|2077.24|2090|2074|493
1637788500000|2021-11-24 21:15:00|2090.62|2074.62|2091.63|2075.63|2092.75|2076.75|2087.78|2071.78|495
1637788800000|2021-11-24 21:20:00|2091.62|2075.62|2086.53|2070.53|2094.06|2078.06|2086.27|2070.27|490
1637789100000|2021-11-24 21:25:00|2086.55|2070.55|2084.92|2068.92|2087.66|2071.66|2084.15|2068.15|451
1637789400000|2021-11-24 21:30:00|2084.91|2068.91|2088.39|2072.39|2091.23|2075.23|2084.91|2068.91|466
1637789700000|2021-11-24 21:35:00|2088.61|2072.61|2088.59|2072.59|2090.96|2074.96|2085.67|2069.67|310
1637790000000|2021-11-24 21:40:00|2088.27|2072.27|2084.49|2068.49|2089.27|2073.27|2084.25|2068.25|393
1637790300000|2021-11-24 21:45:00|2084.52|2068.52|2083.57|2067.57|2086.5|2070.5|2083.08|2067.08|395
1637790600000|2021-11-24 21:50:00|2083.87|2067.87|2087.43|2071.43|2088.29|2072.29|2083.45|2067.45|178
1637790900000|2021-11-24 21:55:00|2087.28|2071.28|2086.2|2070.2|2087.98|2071.98|2085.62|2069.62|333
1637791200000|2021-11-24 22:00:00|2086.25|2070.25|2091.84|2075.84|2092.68|2076.68|2086.22|2070.22|351
1637791500000|2021-11-24 22:05:00|2091.95|2075.95|2090.63|2074.63|2092.21|2076.21|2089.72|2073.72|384
1637791800000|2021-11-24 22:10:00|2090.55|2074.55|2087.41|2071.41|2091.12|2075.12|2087.2|2071.2|258
1637792100000|2021-11-24 22:15:00|2087.36|2071.36|2089.52|2073.52|2092.74|2076.74|2087.36|2071.36|242
1637792400000|2021-11-24 22:20:00|2089.47|2073.47|2091.12|2075.12|2091.74|2075.74|2087.38|2071.38|233
1637792700000|2021-11-24 22:25:00|2091.18|2075.18|2088.34|2072.34|2092.52|2076.52|2088.11|2072.11|311
1637793000000|2021-11-24 22:30:00|2088.84|2072.84|2088.87|2072.87|2089.2|2073.2|2088.53|2072.53|96
1637793300000|2021-11-24 22:35:00|2088.96|2072.96|2086.2|2070.2|2089.01|2073.01|2085.45|2069.45|198
1637793600000|2021-11-24 22:40:00|2086.19|2070.19|2084.7|2068.7|2086.53|2070.53|2083.41|2067.41|302
1637793900000|2021-11-24 22:45:00|2084.71|2068.71|2083.22|2067.22|2086.01|2070.01|2083.22|2067.22|327
1637794200000|2021-11-24 22:50:00|2083.21|2067.21|2081.53|2065.53|2083.21|2067.21|2081.24|2065.24|222
1637794500000|2021-11-24 22:55:00|2081.52|2065.52|2081.32|2065.32|2082.91|2066.91|2080.86|2064.86|307
1637794800000|2021-11-24 23:00:00|2081.03|2065.03|2080|2064|2082.64|2066.64|2079.52|2063.52|637
1637795100000|2021-11-24 23:05:00|2079.88|2063.88|2082.67|2066.67|2083.36|2067.36|2078.77|2062.77|373
1637795400000|2021-11-24 23:10:00|2082.65|2066.65|2085.28|2069.28|2085.86|2069.86|2082.29|2066.29|354
1637795700000|2021-11-24 23:15:00|2085.27|2069.27|2080.16|2064.16|2085.79|2069.79|2079.55|2063.55|430
1637796000000|2021-11-24 23:20:00|2080.21|2064.21|2075.28|2059.28|2081.72|2065.72|2075|2059|393
1637796300000|2021-11-24 23:25:00|2075.31|2059.31|2077.31|2061.31|2078.38|2062.38|2073.23|2057.23|339
1637796600000|2021-11-24 23:30:00|2077.3|2061.3|2078.07|2062.07|2078.65|2062.65|2073.5|2057.5|522
1637796900000|2021-11-24 23:35:00|2078.05|2062.05|2089.31|2073.31|2089.39|2073.39|2078.04|2062.04|299
1637797200000|2021-11-24 23:40:00|2089.76|2073.76|2089.9|2073.9|2091.9|2075.9|2088.46|2072.46|470
1637797500000|2021-11-24 23:45:00|2090.19|2074.19|2087.01|2071.01|2090.57|2074.57|2084.89|2068.89|513
1637797800000|2021-11-24 23:50:00|2086.98|2070.98|2086.64|2070.64|2088.35|2072.35|2084.39|2068.39|381
1637798100000|2021-11-24 23:55:00|2086.58|2070.58|2088.46|2072.46|2092.27|2076.27|2086.18|2070.18|453
1637798400000|2021-11-25 00:00:00|2088.39|2072.39|2084.22|2068.22|2097.43|2081.43|2083.56|2067.56|653
1637798700000|2021-11-25 00:05:00|2084.21|2068.21|2072.82|2056.82|2084.9|2068.9|2070.59|2054.59|549
1637799000000|2021-11-25 00:10:00|2072.84|2056.84|2078.04|2062.04|2078.66|2062.66|2066.69|2050.69|651
1637799300000|2021-11-25 00:15:00|2078.05|2062.05|2085.62|2069.62|2085.75|2069.75|2076.03|2060.03|556
1637799600000|2021-11-25 00:20:00|2085.71|2069.71|2090.02|2074.02|2090.28|2074.28|2082.21|2066.21|558
1637799900000|2021-11-25 00:25:00|2090.01|2074.01|2092.16|2076.16|2095.05|2079.05|2089.91|2073.91|490
1637800200000|2021-11-25 00:30:00|2092.15|2076.15|2094.88|2078.88|2098.55|2082.55|2091.66|2075.66|524
1637800500000|2021-11-25 00:35:00|2094.99|2078.99|2097.66|2081.66|2099.53|2083.53|2092.65|2076.65|516
1637800800000|2021-11-25 00:40:00|2097.37|2081.37|2104.18|2088.18|2105.68|2089.68|2094.35|2078.35|650
1637801100000|2021-11-25 00:45:00|2104.03|2088.03|2101.84|2085.84|2111.13|2095.13|2100.75|2084.75|781
1637801400000|2021-11-25 00:50:00|2101.67|2085.67|2104.62|2088.62|2106.23|2090.23|2099.68|2083.68|625
1637801700000|2021-11-25 00:55:00|2104.56|2088.56|2103.31|2087.31|2111.4|2095.4|2101.4|2085.4|618
1637802000000|2021-11-25 01:00:00|2103.28|2087.28|2110.84|2094.84|2112.13|2096.13|2103.28|2087.28|580
1637802300000|2021-11-25 01:05:00|2111|2095|2115.69|2099.69|2115.8|2099.8|2110.11|2094.11|509
1637802600000|2021-11-25 01:10:00|2115.68|2099.68|2109.76|2093.76|2116.66|2100.66|2109.76|2093.76|523
1637802900000|2021-11-25 01:15:00|2110.05|2094.05|2110.55|2094.55|2112.28|2096.28|2108.9|2092.9|513
1637803200000|2021-11-25 01:20:00|2110.53|2094.53|2116.11|2100.11|2120.24|2104.24|2109.44|2093.44|618
1637803500000|2021-11-25 01:25:00|2116.15|2100.15|2118.01|2102.01|2118.94|2102.94|2113.94|2097.94|637
1637803800000|2021-11-25 01:30:00|2118.13|2102.13|2118.65|2102.65|2120.62|2104.62|2115.58|2099.58|574
1637804100000|2021-11-25 01:35:00|2118.67|2102.67|2123.04|2107.04|2125.85|2109.85|2118.5|2102.5|406
1637804400000|2021-11-25 01:40:00|2122.98|2106.98|2120.99|2104.99|2123.13|2107.13|2118.31|2102.31|458
1637804700000|2021-11-25 01:45:00|2121|2105|2112.99|2096.99|2121.01|2105.01|2112.12|2096.12|421
1637805000000|2021-11-25 01:50:00|2113.01|2097.01|2113.58|2097.58|2114.15|2098.15|2111.8|2095.8|295
1637805300000|2021-11-25 01:55:00|2113.61|2097.61|2110.69|2094.69|2114.45|2098.45|2110.66|2094.66|304
1637805600000|2021-11-25 02:00:00|2110.67|2094.67|2116.07|2100.07|2116.67|2100.67|2109.72|2093.72|473
1637805900000|2021-11-25 02:05:00|2116.18|2100.18|2114.5|2098.5|2116.87|2100.87|2113.86|2097.86|384
1637806200000|2021-11-25 02:10:00|2114.48|2098.48|2110.72|2094.72|2115.94|2099.94|2109.94|2093.94|349
1637806500000|2021-11-25 02:15:00|2110.73|2094.73|2109.02|2093.02|2111.41|2095.41|2106.42|2090.42|363
1637806800000|2021-11-25 02:20:00|2109.15|2093.15|2106.6|2090.6|2109.5|2093.5|2104.49|2088.49|354
1637807100000|2021-11-25 02:25:00|2107.21|2091.21|2108.99|2092.99|2109.62|2093.62|2104.69|2088.69|350
1637807400000|2021-11-25 02:30:00|2108.8|2092.8|2105.96|2089.96|2109.6|2093.6|2105.96|2089.96|422
1637807700000|2021-11-25 02:35:00|2105.94|2089.94|2105.58|2089.58|2107.51|2091.51|2104.5|2088.5|362
1637808000000|2021-11-25 02:40:00|2105.57|2089.57|2108.66|2092.66|2109.36|2093.36|2105.56|2089.56|365
1637808300000|2021-11-25 02:45:00|2108.65|2092.65|2105.77|2089.77|2112.5|2096.5|2105.76|2089.76|337
1637808600000|2021-11-25 02:50:00|2105.82|2089.82|2111.5|2095.5|2112.2|2096.2|2105.82|2089.82|344
1637808900000|2021-11-25 02:55:00|2111.84|2095.84|2109.32|2093.32|2113.6|2097.6|2109.22|2093.22|283
1637809200000|2021-11-25 03:00:00|2109.3|2093.3|2107.94|2091.94|2114.07|2098.07|2107.65|2091.65|373
1637809500000|2021-11-25 03:05:00|2107.99|2091.99|2106.5|2090.5|2110.98|2094.98|2105.33|2089.33|308
1637809800000|2021-11-25 03:10:00|2106.57|2090.57|2104.87|2088.87|2106.91|2090.91|2104.46|2088.46|360
1637810100000|2021-11-25 03:15:00|2104.84|2088.84|2092.96|2076.96|2105.23|2089.23|2084.26|2068.26|714
1637810400000|2021-11-25 03:20:00|2092.95|2076.95|2099.33|2083.33|2099.62|2083.62|2092.95|2076.95|394
1637810700000|2021-11-25 03:25:00|2099.3|2083.3|2097.87|2081.87|2100.93|2084.93|2097.83|2081.83|430
1637811000000|2021-11-25 03:30:00|2097.86|2081.86|2103.17|2087.17|2103.98|2087.98|2097.69|2081.69|307
1637811300000|2021-11-25 03:35:00|2103.16|2087.16|2112.77|2096.77|2114.16|2098.16|2101.84|2085.84|287
1637811600000|2021-11-25 03:40:00|2112.72|2096.72|2113.5|2097.5|2118.14|2102.14|2112.69|2096.69|635
1637811900000|2021-11-25 03:45:00|2113.61|2097.61|2114.16|2098.16|2118.06|2102.06|2111.71|2095.71|399
1637812200000|2021-11-25 03:50:00|2114.21|2098.21|2117.65|2101.65|2117.69|2101.69|2113.2|2097.2|364
1637812500000|2021-11-25 03:55:00|2117.71|2101.71|2111.01|2095.01|2118.5|2102.5|2110.54|2094.54|403
1637812800000|2021-11-25 04:00:00|2111|2095|2110.05|2094.05|2112.04|2096.04|2108.8|2092.8|526
1637813100000|2021-11-25 04:05:00|2110.07|2094.07|2104.05|2088.05|2110.18|2094.18|2103.14|2087.14|432
1637813400000|2021-11-25 04:10:00|2104.1|2088.1|2105.36|2089.36|2105.79|2089.79|2102.28|2086.28|405
1637813700000|2021-11-25 04:15:00|2105.58|2089.58|2099.94|2083.94|2107.43|2091.43|2095.32|2079.32|459
1637814000000|2021-11-25 04:20:00|2099.93|2083.93|2103.65|2087.65|2103.65|2087.65|2096.35|2080.35|380
1637814300000|2021-11-25 04:25:00|2103.64|2087.64|2099.17|2083.17|2103.66|2087.66|2097.73|2081.73|493
1637814600000|2021-11-25 04:30:00|2099|2083|2097.79|2081.79|2102.22|2086.22|2097.77|2081.77|490
1637814900000|2021-11-25 04:35:00|2097.85|2081.85|2099.98|2083.98|2100.35|2084.35|2096.41|2080.41|359
1637815200000|2021-11-25 04:40:00|2100.39|2084.39|2097.52|2081.52|2100.51|2084.51|2096.9|2080.9|441
1637815500000|2021-11-25 04:45:00|2097.76|2081.76|2102.23|2086.23|2102.64|2086.64|2097.22|2081.22|357
1637815800000|2021-11-25 04:50:00|2102.07|2086.07|2100.61|2084.61|2102.88|2086.88|2099.93|2083.93|230
1637816100000|2021-11-25 04:55:00|2100.68|2084.68|2099.88|2083.88|2105.24|2089.24|2097.95|2081.95|338
1637816400000|2021-11-25 05:00:00|2099.87|2083.87|2099.06|2083.06|2102.18|2086.18|2098.75|2082.75|412
1637816700000|2021-11-25 05:05:00|2099.08|2083.08|2102.68|2086.68|2103.35|2087.35|2098.65|2082.65|299
1637817000000|2021-11-25 05:10:00|2102.61|2086.61|2103.77|2087.77|2105.1|2089.1|2101.6|2085.6|292
1637817300000|2021-11-25 05:15:00|2103.76|2087.76|2101.73|2085.73|2104.9|2088.9|2099.01|2083.01|334
1637817600000|2021-11-25 05:20:00|2101.71|2085.71|2098.78|2082.78|2101.95|2085.95|2096.54|2080.54|351
1637817900000|2021-11-25 05:25:00|2098.77|2082.77|2097.06|2081.06|2098.95|2082.95|2095.71|2079.71|289
1637818200000|2021-11-25 05:30:00|2097.05|2081.05|2094.46|2078.46|2098.59|2082.59|2094.39|2078.39|310
1637818500000|2021-11-25 05:35:00|2094.28|2078.28|2090.98|2074.98|2094.3|2078.3|2090.5|2074.5|349
1637818800000|2021-11-25 05:40:00|2091|2075|2087.54|2071.54|2091.6|2075.6|2085.96|2069.96|377
1637819100000|2021-11-25 05:45:00|2087.45|2071.45|2079.8|2063.8|2088.68|2072.68|2079.49|2063.49|446
1637819400000|2021-11-25 05:50:00|2079.76|2063.76|2081.83|2065.83|2082.51|2066.51|2078.82|2062.82|392
1637819700000|2021-11-25 05:55:00|2081.74|2065.74|2079.12|2063.12|2085.1|2069.1|2079.04|2063.04|424
1637820000000|2021-11-25 06:00:00|2079.15|2063.15|2082.98|2066.98|2088.26|2072.26|2079.14|2063.14|468
1637820300000|2021-11-25 06:05:00|2083|2067|2088.39|2072.39|2088.96|2072.96|2083|2067|301
1637820600000|2021-11-25 06:10:00|2088.48|2072.48|2091.72|2075.72|2092.89|2076.89|2087.84|2071.84|346
1637820900000|2021-11-25 06:15:00|2091.45|2075.45|2093.92|2077.92|2095.55|2079.55|2090.73|2074.73|373
1637821200000|2021-11-25 06:20:00|2093.91|2077.91|2094.2|2078.2|2096.29|2080.29|2092.95|2076.95|274
1637821500000|2021-11-25 06:25:00|2094.25|2078.25|2089.57|2073.57|2094.26|2078.26|2089.54|2073.54|293
1637821800000|2021-11-25 06:30:00|2089.6|2073.6|2086.36|2070.36|2090.93|2074.93|2086.36|2070.36|297
1637822100000|2021-11-25 06:35:00|2086.44|2070.44|2089.3|2073.3|2092.79|2076.79|2083.07|2067.07|355
1637822400000|2021-11-25 06:40:00|2089.28|2073.28|2088.62|2072.62|2091.81|2075.81|2088.1|2072.1|319
1637822700000|2021-11-25 06:45:00|2088.81|2072.81|2091.23|2075.23|2092.41|2076.41|2087.47|2071.47|301
1637823000000|2021-11-25 06:50:00|2091.38|2075.38|2093|2077|2094.97|2078.97|2090.41|2074.41|379
1637823300000|2021-11-25 06:55:00|2092.99|2076.99|2089.75|2073.75|2097.13|2081.13|2089.74|2073.74|375
1637823600000|2021-11-25 07:00:00|2089.88|2073.88|2096.81|2080.81|2098.51|2082.51|2089.88|2073.88|180
1637823900000|2021-11-25 07:05:00|2096.7|2080.7|2093.65|2077.65|2098.47|2082.47|2093.39|2077.39|308
1637824200000|2021-11-25 07:10:00|2093.72|2077.72|2094.64|2078.64|2097.94|2081.94|2093.23|2077.23|408
1637824500000|2021-11-25 07:15:00|2094.66|2078.66|2097.1|2081.1|2097.38|2081.38|2093.85|2077.85|382
1637824800000|2021-11-25 07:20:00|2097.09|2081.09|2099.12|2083.12|2102.24|2086.24|2096.83|2080.83|429
1637825100000|2021-11-25 07:25:00|2099.1|2083.1|2097.14|2081.14|2101.84|2085.84|2096.92|2080.92|376
1637825400000|2021-11-25 07:30:00|2097.2|2081.2|2098.99|2082.99|2101|2085|2097.2|2081.2|441
1637825700000|2021-11-25 07:35:00|2098.98|2082.98|2099.86|2083.86|2101.11|2085.11|2096.15|2080.15|273
1637826000000|2021-11-25 07:40:00|2099.82|2083.82|2099.1|2083.1|2100.42|2084.42|2097.94|2081.94|360
1637826300000|2021-11-25 07:45:00|2099.16|2083.16|2096.76|2080.76|2099.16|2083.16|2094.53|2078.53|274
1637826600000|2021-11-25 07:50:00|2096.75|2080.75|2096.31|2080.31|2097.55|2081.55|2090.38|2074.38|222
1637826900000|2021-11-25 07:55:00|2096.27|2080.27|2094.22|2078.22|2097.58|2081.58|2094.18|2078.18|303
1637827200000|2021-11-25 08:00:00|2094.27|2078.27|2096.68|2080.68|2099.48|2083.48|2093.97|2077.97|406
1637827500000|2021-11-25 08:05:00|2096.67|2080.67|2097.38|2081.38|2099.32|2083.32|2095.21|2079.21|314
1637827800000|2021-11-25 08:10:00|2097.21|2081.21|2101.02|2085.02|2101.67|2085.67|2096.69|2080.69|399
1637828100000|2021-11-25 08:15:00|2101.08|2085.08|2093.12|2077.12|2102.04|2086.04|2092.88|2076.88|491
1637828400000|2021-11-25 08:20:00|2093.14|2077.14|2094.3|2078.3|2095.73|2079.73|2092.55|2076.55|278
1637828700000|2021-11-25 08:25:00|2094.18|2078.18|2089.08|2073.08|2094.74|2078.74|2089.08|2073.08|382
1637829000000|2021-11-25 08:30:00|2088.65|2072.65|2090.8|2074.8|2093.48|2077.48|2088.64|2072.64|328
1637829300000|2021-11-25 08:35:00|2090.79|2074.79|2090.69|2074.69|2092.85|2076.85|2088.65|2072.65|384
1637829600000|2021-11-25 08:40:00|2091.43|2075.43|2091.06|2075.06|2091.43|2075.43|2088.28|2072.28|296
1637829900000|2021-11-25 08:45:00|2091.1|2075.1|2091.18|2075.18|2091.8|2075.8|2089.15|2073.15|353
1637830200000|2021-11-25 08:50:00|2090.65|2074.65|2090.84|2074.84|2091.66|2075.66|2089.63|2073.63|196
1637830500000|2021-11-25 08:55:00|2090.81|2074.81|2086.08|2070.08|2091.65|2075.65|2085.95|2069.95|368
1637830800000|2021-11-25 09:00:00|2086.19|2070.19|2086.79|2070.79|2088.23|2072.23|2085.9|2069.9|342
1637831100000|2021-11-25 09:05:00|2086.64|2070.64|2083.96|2067.96|2086.85|2070.85|2082.84|2066.84|472
1637831400000|2021-11-25 09:10:00|2083.95|2067.95|2076.7|2060.7|2084.02|2068.02|2074.95|2058.95|516
1637831700000|2021-11-25 09:15:00|2076.71|2060.71|2074.97|2058.97|2077.14|2061.14|2073.23|2057.23|478
1637832000000|2021-11-25 09:20:00|2074.76|2058.76|2076.53|2060.53|2076.93|2060.93|2074.15|2058.15|331
1637832300000|2021-11-25 09:25:00|2076.51|2060.51|2077.68|2061.68|2078.05|2062.05|2073.97|2057.97|518
1637832600000|2021-11-25 09:30:00|2077.69|2061.69|2079.42|2063.42|2079.87|2063.87|2076.34|2060.34|348
1637832900000|2021-11-25 09:35:00|2079.47|2063.47|2080.95|2064.95|2081.28|2065.28|2077.8|2061.8|390
1637833200000|2021-11-25 09:40:00|2081.13|2065.13|2080.09|2064.09|2082.15|2066.15|2078.8|2062.8|265
1637833500000|2021-11-25 09:45:00|2080.1|2064.1|2076.64|2060.64|2080.49|2064.49|2076.16|2060.16|304
1637833800000|2021-11-25 09:50:00|2076.66|2060.66|2083.58|2067.58|2084.97|2068.97|2076.63|2060.63|540
1637834100000|2021-11-25 09:55:00|2083.92|2067.92|2086.83|2070.83|2088.5|2072.5|2083.5|2067.5|433
1637834400000|2021-11-25 10:00:00|2086.78|2070.78|2081.51|2065.51|2088.09|2072.09|2080.85|2064.85|484
1637834700000|2021-11-25 10:05:00|2081.52|2065.52|2089.36|2073.36|2091.36|2075.36|2081.44|2065.44|410
1637835000000|2021-11-25 10:10:00|2089.52|2073.52|2106.6|2090.6|2107.47|2091.47|2088.74|2072.74|637
1637835300000|2021-11-25 10:15:00|2106.61|2090.61|2100.63|2084.63|2109.35|2093.35|2098.75|2082.75|751
1637835600000|2021-11-25 10:20:00|2100.54|2084.54|2109.55|2093.55|2109.55|2093.55|2099.25|2083.25|611
1637835900000|2021-11-25 10:25:00|2109.29|2093.29|2115.76|2099.76|2116.71|2100.71|2109.28|2093.28|438
1637836200000|2021-11-25 10:30:00|2115.82|2099.82|2122.43|2106.43|2122.43|2106.43|2112.49|2096.49|519
1637836500000|2021-11-25 10:35:00|2122.06|2106.06|2129.91|2113.91|2135.69|2119.69|2121.44|2105.44|625
1637836800000|2021-11-25 10:40:00|2129.9|2113.9|2130.06|2114.06|2133.17|2117.17|2124.8|2108.8|727
1637837100000|2021-11-25 10:45:00|2129.95|2113.95|2126.32|2110.32|2133.76|2117.76|2126.29|2110.29|551
1637837400000|2021-11-25 10:50:00|2126.31|2110.31|2123.65|2107.65|2128.34|2112.34|2121.51|2105.51|609
1637837700000|2021-11-25 10:55:00|2123.63|2107.63|2120.71|2104.71|2124.4|2108.4|2119.84|2103.84|447
1637838000000|2021-11-25 11:00:00|2120.85|2104.85|2119.77|2103.77|2124.44|2108.44|2117.34|2101.34|660
1637838300000|2021-11-25 11:05:00|2119.74|2103.74|2126.44|2110.44|2128.17|2112.17|2119.51|2103.51|606
1637838600000|2021-11-25 11:10:00|2126.43|2110.43|2125.72|2109.72|2126.95|2110.95|2121.81|2105.81|668
1637838900000|2021-11-25 11:15:00|2125.78|2109.78|2127.66|2111.66|2131.4|2115.4|2122.65|2106.65|567
1637839200000|2021-11-25 11:20:00|2127.68|2111.68|2129.73|2113.73|2132.68|2116.68|2125.79|2109.79|470
1637839500000|2021-11-25 11:25:00|2129.74|2113.74|2127.67|2111.67|2130.67|2114.67|2123.1|2107.1|629
1637839800000|2021-11-25 11:30:00|2127.58|2111.58|2121.54|2105.54|2128.33|2112.33|2107.94|2091.94|701
1637840100000|2021-11-25 11:35:00|2121.78|2105.78|2123|2107|2124.56|2108.56|2120.82|2104.82|449
1637840400000|2021-11-25 11:40:00|2123.23|2107.23|2124.73|2108.73|2124.74|2108.74|2121.87|2105.87|281
1637840700000|2021-11-25 11:45:00|2124.67|2108.67|2121.28|2105.28|2126.55|2110.55|2120.43|2104.43|485
1637841000000|2021-11-25 11:50:00|2121.21|2105.21|2115.93|2099.93|2122.26|2106.26|2113.77|2097.77|569
1637841300000|2021-11-25 11:55:00|2115.83|2099.83|2119.81|2103.81|2121.81|2105.81|2114.9|2098.9|536
1637841600000|2021-11-25 12:00:00|2119.58|2103.58|2122.8|2106.8|2124.61|2108.61|2118.58|2102.58|643
1637841900000|2021-11-25 12:05:00|2123.11|2107.11|2125.91|2109.91|2125.91|2109.91|2120.92|2104.92|435
1637842200000|2021-11-25 12:10:00|2125.94|2109.94|2127.94|2111.94|2128.92|2112.92|2124.54|2108.54|657
1637842500000|2021-11-25 12:15:00|2128.01|2112.01|2129.04|2113.04|2131.15|2115.15|2126.85|2110.85|506
1637842800000|2021-11-25 12:20:00|2129.15|2113.15|2125.36|2109.36|2129.2|2113.2|2123.91|2107.91|681
1637843100000|2021-11-25 12:25:00|2125.31|2109.31|2125.28|2109.28|2127.51|2111.51|2124.14|2108.14|555
1637843400000|2021-11-25 12:30:00|2125.09|2109.09|2124.73|2108.73|2130.79|2114.79|2123.5|2107.5|501
1637843700000|2021-11-25 12:35:00|2124.77|2108.77|2124.71|2108.71|2127.95|2111.95|2122.73|2106.73|633
1637844000000|2021-11-25 12:40:00|2124.72|2108.72|2134.18|2118.18|2134.78|2118.78|2124.02|2108.02|446
1637844300000|2021-11-25 12:45:00|2134.19|2118.19|2137.47|2121.47|2137.47|2121.47|2128.44|2112.44|743
1637844600000|2021-11-25 12:50:00|2137.5|2121.5|2142.79|2126.79|2145.82|2129.82|2137.15|2121.15|567
1637844900000|2021-11-25 12:55:00|2142.77|2126.77|2148.01|2132.01|2154.37|2138.37|2141.6|2125.6|679
1637845200000|2021-11-25 13:00:00|2148.06|2132.06|2146.26|2130.26|2151.77|2135.77|2146.12|2130.12|776
1637845500000|2021-11-25 13:05:00|2146.15|2130.15|2146.69|2130.69|2147.81|2131.81|2141.73|2125.73|635
1637845800000|2021-11-25 13:10:00|2146.68|2130.68|2138.69|2122.69|2147.65|2131.65|2134.63|2118.63|746
1637846100000|2021-11-25 13:15:00|2138.64|2122.64|2148.15|2132.15|2151.02|2135.02|2137.76|2121.76|624
1637846400000|2021-11-25 13:20:00|2148.21|2132.21|2145.57|2129.57|2150.84|2134.84|2145.42|2129.42|628
1637846700000|2021-11-25 13:25:00|2145.56|2129.56|2148.87|2132.87|2150.85|2134.85|2144.8|2128.8|663
1637847000000|2021-11-25 13:30:00|2149.2|2133.2|2151.06|2135.06|2154.4|2138.4|2149.2|2133.2|603
1637847300000|2021-11-25 13:35:00|2151.28|2135.28|2149.93|2133.93|2152.12|2136.12|2148.61|2132.61|480
1637847600000|2021-11-25 13:40:00|2149.85|2133.85|2149.24|2133.24|2152.79|2136.79|2148.3|2132.3|408
1637847900000|2021-11-25 13:45:00|2149.23|2133.23|2149.17|2133.17|2151.33|2135.33|2146.23|2130.23|626
1637848200000|2021-11-25 13:50:00|2148.67|2132.67|2147.97|2131.97|2153.53|2137.53|2146.49|2130.49|673
1637848500000|2021-11-25 13:55:00|2147.99|2131.99|2151.16|2135.16|2153.23|2137.23|2145.95|2129.95|516
1637848800000|2021-11-25 14:00:00|2151.15|2135.15|2143.93|2127.93|2152.87|2136.87|2141.86|2125.86|662
1637849100000|2021-11-25 14:05:00|2143.91|2127.91|2150.56|2134.56|2151.02|2135.02|2142.9|2126.9|488
1637849400000|2021-11-25 14:10:00|2150.58|2134.58|2150.94|2134.94|2156.91|2140.91|2149.26|2133.26|408
1637849700000|2021-11-25 14:15:00|2150.99|2134.99|2152.78|2136.78|2154.64|2138.64|2149.47|2133.47|702
1637850000000|2021-11-25 14:20:00|2152.72|2136.72|2164.01|2148.01|2164.98|2148.98|2152.25|2136.25|550
1637850300000|2021-11-25 14:25:00|2164.02|2148.02|2162.22|2146.22|2164.02|2148.02|2153|2137|667
1637850600000|2021-11-25 14:30:00|2162.18|2146.18|2156.86|2140.86|2163.52|2147.52|2155.64|2139.64|534
1637850900000|2021-11-25 14:35:00|2156.79|2140.79|2159.91|2143.91|2161.04|2145.04|2154.72|2138.72|440
1637851200000|2021-11-25 14:40:00|2160.02|2144.02|2162.61|2146.61|2163.92|2147.92|2157.11|2141.11|432
1637851500000|2021-11-25 14:45:00|2162.65|2146.65|2162.33|2146.33|2164.55|2148.55|2159.97|2143.97|529
1637851800000|2021-11-25 14:50:00|2162.39|2146.39|2164.16|2148.16|2166.02|2150.02|2162.15|2146.15|493
1637852100000|2021-11-25 14:55:00|2164.17|2148.17|2159.9|2143.9|2166.78|2150.78|2158.23|2142.23|639
1637852400000|2021-11-25 15:00:00|2159.73|2143.73|2161.55|2145.55|2166.5|2150.5|2159.73|2143.73|569
1637852700000|2021-11-25 15:05:00|2161.5|2145.5|2168.55|2152.55|2172.57|2156.57|2161.44|2145.44|667
1637853000000|2021-11-25 15:10:00|2167.99|2151.99|2163.27|2147.27|2168.84|2152.84|2161.33|2145.33|416
1637853300000|2021-11-25 15:15:00|2163.13|2147.13|2159.65|2143.65|2163.33|2147.33|2159.42|2143.42|415
1637853600000|2021-11-25 15:20:00|2159.1|2143.1|2156.79|2140.79|2160.27|2144.27|2156|2140|525
1637853900000|2021-11-25 15:25:00|2156.8|2140.8|2157.06|2141.06|2159.16|2143.16|2155.75|2139.75|470
1637854200000|2021-11-25 15:30:00|2156.89|2140.89|2157.65|2141.65|2157.87|2141.87|2155.09|2139.09|543
1637854500000|2021-11-25 15:35:00|2157.73|2141.73|2157|2141|2158.5|2142.5|2155.6|2139.6|495
1637854800000|2021-11-25 15:40:00|2156.99|2140.99|2154.76|2138.76|2158.56|2142.56|2154.21|2138.21|507
1637855100000|2021-11-25 15:45:00|2154.5|2138.5|2156.81|2140.81|2158.45|2142.45|2153.44|2137.44|509
1637855400000|2021-11-25 15:50:00|2156.98|2140.98|2155.65|2139.65|2157.87|2141.87|2153.08|2137.08|354
1637855700000|2021-11-25 15:55:00|2155.31|2139.31|2158.42|2142.42|2160.33|2144.33|2155.3|2139.3|564
1637856000000|2021-11-25 16:00:00|2158.06|2142.06|2168.74|2152.74|2170.28|2154.28|2157.97|2141.97|708
1637856300000|2021-11-25 16:05:00|2168.69|2152.69|2161.72|2145.72|2169.13|2153.13|2160.5|2144.5|653
1637856600000|2021-11-25 16:10:00|2161.86|2145.86|2160.43|2144.43|2164.61|2148.61|2159.5|2143.5|455
1637856900000|2021-11-25 16:15:00|2160.59|2144.59|2158.88|2142.88|2163.26|2147.26|2158.82|2142.82|622
1637857200000|2021-11-25 16:20:00|2158.87|2142.87|2146.98|2130.98|2160.79|2144.79|2146.98|2130.98|694
1637857500000|2021-11-25 16:25:00|2146.85|2130.85|2148.46|2132.46|2153.49|2137.49|2146.5|2130.5|706
1637857800000|2021-11-25 16:30:00|2148.49|2132.49|2147.92|2131.92|2151.93|2135.93|2146.35|2130.35|686
1637858100000|2021-11-25 16:35:00|2147.9|2131.9|2151.05|2135.05|2151.18|2135.18|2145.95|2129.95|489
1637858400000|2021-11-25 16:40:00|2151.08|2135.08|2150.38|2134.38|2153.32|2137.32|2149.29|2133.29|597
1637858700000|2021-11-25 16:45:00|2150.37|2134.37|2149.26|2133.26|2150.83|2134.83|2147.43|2131.43|534
1637859000000|2021-11-25 16:50:00|2149.25|2133.25|2152.1|2136.1|2152.85|2136.85|2148.86|2132.86|644
1637859300000|2021-11-25 16:55:00|2151.86|2135.86|2147.79|2131.79|2151.86|2135.86|2147.32|2131.32|536
1637859600000|2021-11-25 17:00:00|2147.77|2131.77|2146.33|2130.33|2149.8|2133.8|2145.09|2129.09|389
1637859900000|2021-11-25 17:05:00|2145.94|2129.94|2150.74|2134.74|2152.61|2136.61|2145.84|2129.84|410
1637860200000|2021-11-25 17:10:00|2150.82|2134.82|2150.71|2134.71|2151.42|2135.42|2148.5|2132.5|481
1637860500000|2021-11-25 17:15:00|2150.72|2134.72|2150.93|2134.93|2152.65|2136.65|2150.46|2134.46|533
1637860800000|2021-11-25 17:20:00|2150.92|2134.92|2146.39|2130.39|2150.92|2134.92|2144.24|2128.24|592
1637861100000|2021-11-25 17:25:00|2146.37|2130.37|2148.83|2132.83|2149.93|2133.93|2144.66|2128.66|506
1637861400000|2021-11-25 17:30:00|2148.4|2132.4|2150.83|2134.83|2152.78|2136.78|2146.73|2130.73|446
1637861700000|2021-11-25 17:35:00|2150.84|2134.84|2154.89|2138.89|2155.31|2139.31|2150.37|2134.37|478
1637862000000|2021-11-25 17:40:00|2154.85|2138.85|2156.41|2140.41|2159.37|2143.37|2154.67|2138.67|462
1637862300000|2021-11-25 17:45:00|2156.35|2140.35|2155.07|2139.07|2158.25|2142.25|2154.67|2138.67|534
1637862600000|2021-11-25 17:50:00|2155.08|2139.08|2160.19|2144.19|2160.19|2144.19|2154.44|2138.44|517
1637862900000|2021-11-25 17:55:00|2160.33|2144.33|2156.62|2140.62|2160.33|2144.33|2156.58|2140.58|604
1637863200000|2021-11-25 18:00:00|2156.46|2140.46|2156.6|2140.6|2158.14|2142.14|2155.14|2139.14|570
1637863500000|2021-11-25 18:05:00|2156.59|2140.59|2155.25|2139.25|2156.72|2140.72|2153.7|2137.7|448
1637863800000|2021-11-25 18:10:00|2155.27|2139.27|2155.72|2139.72|2155.72|2139.72|2152.98|2136.98|478
1637864100000|2021-11-25 18:15:00|2155.86|2139.86|2153.94|2137.94|2156.11|2140.11|2153.92|2137.92|324
1637864400000|2021-11-25 18:20:00|2153.93|2137.93|2151.51|2135.51|2153.96|2137.96|2150.3|2134.3|435
1637864700000|2021-11-25 18:25:00|2151.63|2135.63|2147.06|2131.06|2152.12|2136.12|2146.91|2130.91|453
1637865000000|2021-11-25 18:30:00|2147.02|2131.02|2153.98|2137.98|2154.09|2138.09|2146.25|2130.25|509
1637865300000|2021-11-25 18:35:00|2154.38|2138.38|2158.65|2142.65|2159.23|2143.23|2153.47|2137.47|425
1637865600000|2021-11-25 18:40:00|2158.64|2142.64|2166.83|2150.83|2167.56|2151.56|2158.58|2142.58|486
1637865900000|2021-11-25 18:45:00|2166.81|2150.81|2161.76|2145.76|2168.53|2152.53|2157.8|2141.8|361
1637866200000|2021-11-25 18:50:00|2161.47|2145.47|2163.01|2147.01|2163.51|2147.51|2158.97|2142.97|349
1637866500000|2021-11-25 18:55:00|2163.1|2147.1|2163.3|2147.3|2166.23|2150.23|2162.51|2146.51|379
1637866800000|2021-11-25 19:00:00|2162.75|2146.75|2159.95|2143.95|2164.62|2148.62|2158.78|2142.78|319
1637867100000|2021-11-25 19:05:00|2159.72|2143.72|2159.29|2143.29|2162.07|2146.07|2158.2|2142.2|259
1637867400000|2021-11-25 19:10:00|2159.17|2143.17|2159.71|2143.71|2161.12|2145.12|2157.61|2141.61|367
1637867700000|2021-11-25 19:15:00|2159.79|2143.79|2156.73|2140.73|2159.96|2143.96|2156.04|2140.04|382
1637868000000|2021-11-25 19:20:00|2156.82|2140.82|2144.87|2128.87|2156.82|2140.82|2143.71|2127.71|631
1637868300000|2021-11-25 19:25:00|2144.98|2128.98|2141.78|2125.78|2145.69|2129.69|2135.32|2119.32|724
1637868600000|2021-11-25 19:30:00|2141.58|2125.58|2147.04|2131.04|2148.05|2132.05|2140.26|2124.26|629
1637868900000|2021-11-25 19:35:00|2147.25|2131.25|2149.15|2133.15|2152.54|2136.54|2146.06|2130.06|409
1637869200000|2021-11-25 19:40:00|2149.2|2133.2|2143.37|2127.37|2150.55|2134.55|2143.37|2127.37|468
1637869500000|2021-11-25 19:45:00|2143.36|2127.36|2148.78|2132.78|2149.65|2133.65|2142.8|2126.8|501
1637869800000|2021-11-25 19:50:00|2148.57|2132.57|2149.56|2133.56|2150.02|2134.02|2144.76|2128.76|488
1637870100000|2021-11-25 19:55:00|2149.75|2133.75|2150.76|2134.76|2151.25|2135.25|2148.36|2132.36|457
1637870400000|2021-11-25 20:00:00|2150.75|2134.75|2151.23|2135.23|2155.02|2139.02|2150.1|2134.1|558
1637870700000|2021-11-25 20:05:00|2151.18|2135.18|2147.65|2131.65|2153.25|2137.25|2147.62|2131.62|430
1637871000000|2021-11-25 20:10:00|2147.7|2131.7|2151.95|2135.95|2153.9|2137.9|2146.76|2130.76|400
1637871300000|2021-11-25 20:15:00|2152.08|2136.08|2145.77|2129.77|2152.91|2136.91|2145.4|2129.4|453
1637871600000|2021-11-25 20:20:00|2145.76|2129.76|2143.72|2127.72|2148.69|2132.69|2143.29|2127.29|429
1637871900000|2021-11-25 20:25:00|2143.7|2127.7|2148.73|2132.73|2151.14|2135.14|2143.53|2127.53|532
1637872200000|2021-11-25 20:30:00|2148.72|2132.72|2146.62|2130.62|2149.28|2133.28|2145.22|2129.22|463
1637872500000|2021-11-25 20:35:00|2146.69|2130.69|2148.25|2132.25|2148.62|2132.62|2145.49|2129.49|265
1637872800000|2021-11-25 20:40:00|2148.27|2132.27|2147.88|2131.88|2149.31|2133.31|2146.03|2130.03|305
1637873100000|2021-11-25 20:45:00|2147.93|2131.93|2146.14|2130.14|2149.78|2133.78|2146.14|2130.14|271
1637873400000|2021-11-25 20:50:00|2146.34|2130.34|2152.81|2136.81|2153.58|2137.58|2145.28|2129.28|457
1637873700000|2021-11-25 20:55:00|2152.82|2136.82|2150.32|2134.32|2153.74|2137.74|2148.2|2132.2|431
1637874000000|2021-11-25 21:00:00|2150.43|2134.43|2149.08|2133.08|2154.43|2138.43|2148.26|2132.26|573
1637874300000|2021-11-25 21:05:00|2149.02|2133.02|2150.77|2134.77|2150.81|2134.81|2146.5|2130.5|370
1637874600000|2021-11-25 21:10:00|2150.76|2134.76|2153.99|2137.99|2154.15|2138.15|2150.2|2134.2|488
1637874900000|2021-11-25 21:15:00|2154.1|2138.1|2154.93|2138.93|2156.73|2140.73|2150|2134|474
1637875200000|2021-11-25 21:20:00|2155.1|2139.1|2152.77|2136.77|2155.23|2139.23|2152.12|2136.12|245
1637875500000|2021-11-25 21:25:00|2152.76|2136.76|2149.08|2133.08|2153.36|2137.36|2148.97|2132.97|218
1637875800000|2021-11-25 21:30:00|2149.24|2133.24|2146.9|2130.9|2149.24|2133.24|2143.42|2127.42|537
1637876100000|2021-11-25 21:35:00|2147.46|2131.46|2152.05|2136.05|2154.79|2138.79|2146.9|2130.9|362
1637876400000|2021-11-25 21:40:00|2152.12|2136.12|2145.91|2129.91|2152.14|2136.14|2145.34|2129.34|311
1637876700000|2021-11-25 21:45:00|2145.92|2129.92|2143.97|2127.97|2148.18|2132.18|2143.83|2127.83|368
1637877000000|2021-11-25 21:50:00|2143.77|2127.77|2148.44|2132.44|2151.54|2135.54|2143.11|2127.11|392
1637877300000|2021-11-25 21:55:00|2148.46|2132.46|2146.21|2130.21|2148.96|2132.96|2141.82|2125.82|462
1637877600000|2021-11-25 22:00:00|2146.28|2130.28|2145.87|2129.87|2148.23|2132.23|2144.07|2128.07|485
1637877900000|2021-11-25 22:05:00|2145.86|2129.86|2140.65|2124.65|2145.86|2129.86|2140.3|2124.3|493
1637878200000|2021-11-25 22:10:00|2140.52|2124.52|2136.27|2120.27|2141.29|2125.29|2136.1|2120.1|567
1637878500000|2021-11-25 22:15:00|2136.29|2120.29|2141.16|2125.16|2141.31|2125.31|2134.71|2118.71|438
1637878800000|2021-11-25 22:20:00|2141.09|2125.09|2145.34|2129.34|2145.77|2129.77|2140.53|2124.53|363
1637879100000|2021-11-25 22:25:00|2145.33|2129.33|2144.82|2128.82|2146.9|2130.9|2144.61|2128.61|231
1637879400000|2021-11-25 22:30:00|2144.83|2128.83|2144.54|2128.54|2145.32|2129.32|2143.75|2127.75|98
1637879700000|2021-11-25 22:35:00|2144.6|2128.6|2142.15|2126.15|2144.71|2128.71|2140.74|2124.74|242
1637880000000|2021-11-25 22:40:00|2142.18|2126.18|2139.34|2123.34|2142.89|2126.89|2138.84|2122.84|340
1637880300000|2021-11-25 22:45:00|2139.37|2123.37|2140.41|2124.41|2140.41|2124.41|2138.56|2122.56|318
1637880600000|2021-11-25 22:50:00|2140.42|2124.42|2138.97|2122.97|2141.88|2125.88|2137.8|2121.8|277
1637880900000|2021-11-25 22:55:00|2138.86|2122.86|2139.81|2123.81|2140|2124|2138.47|2122.47|359
1637881200000|2021-11-25 23:00:00|2139.85|2123.85|2140.51|2124.51|2140.53|2124.53|2138.89|2122.89|395
1637881500000|2021-11-25 23:05:00|2140.37|2124.37|2147.77|2131.77|2148.4|2132.4|2140.24|2124.24|411
1637881800000|2021-11-25 23:10:00|2147.8|2131.8|2147.79|2131.79|2150.92|2134.92|2146.7|2130.7|451
1637882100000|2021-11-25 23:15:00|2147.73|2131.73|2149.8|2133.8|2149.96|2133.96|2145.32|2129.32|432
1637882400000|2021-11-25 23:20:00|2149.79|2133.79|2151.4|2135.4|2151.4|2135.4|2148.74|2132.74|370
1637882700000|2021-11-25 23:25:00|2151.35|2135.35|2151.13|2135.13|2152.24|2136.24|2150.76|2134.76|225
1637883000000|2021-11-25 23:30:00|2151.16|2135.16|2147.16|2131.16|2151.5|2135.5|2145.73|2129.73|195
1637883300000|2021-11-25 23:35:00|2147.17|2131.17|2150.37|2134.37|2151.24|2135.24|2145.63|2129.63|503
1637883600000|2021-11-25 23:40:00|2150.3|2134.3|2144.71|2128.71|2150.3|2134.3|2143.31|2127.31|469
1637883900000|2021-11-25 23:45:00|2144.75|2128.75|2146.11|2130.11|2147.28|2131.28|2143.65|2127.65|441
1637884200000|2021-11-25 23:50:00|2146.33|2130.33|2148.29|2132.29|2148.76|2132.76|2143.11|2127.11|380
1637884500000|2021-11-25 23:55:00|2148|2132|2147.38|2131.38|2148.29|2132.29|2143.41|2127.41|384
1637884800000|2021-11-26 00:00:00|2147.78|2131.78|2152.95|2136.95|2153.28|2137.28|2147.5|2131.5|540
1637885100000|2021-11-26 00:05:00|2152.94|2136.94|2150.06|2134.06|2153|2137|2145.82|2129.82|406
1637885400000|2021-11-26 00:10:00|2149.87|2133.87|2148.08|2132.08|2150.72|2134.72|2146.29|2130.29|633
1637885700000|2021-11-26 00:15:00|2148.02|2132.02|2140.11|2124.11|2152.1|2136.1|2139.83|2123.83|523
1637886000000|2021-11-26 00:20:00|2140.1|2124.1|2137.95|2121.95|2140.31|2124.31|2135.79|2119.79|586
1637886300000|2021-11-26 00:25:00|2138.33|2122.33|2140.65|2124.65|2141.69|2125.69|2135.95|2119.95|673
1637886600000|2021-11-26 00:30:00|2140.67|2124.67|2140.6|2124.6|2143.94|2127.94|2138.51|2122.51|569
1637886900000|2021-11-26 00:35:00|2140.67|2124.67|2143.29|2127.29|2146.71|2130.71|2139.8|2123.8|572
1637887200000|2021-11-26 00:40:00|2143.73|2127.73|2141.47|2125.47|2145.92|2129.92|2141.23|2125.23|647
1637887500000|2021-11-26 00:45:00|2141.46|2125.46|2139.73|2123.73|2142.57|2126.57|2138.81|2122.81|527
1637887800000|2021-11-26 00:50:00|2139.86|2123.86|2136.99|2120.99|2141.73|2125.73|2136.4|2120.4|569
1637888100000|2021-11-26 00:55:00|2137.02|2121.02|2137.2|2121.2|2137.32|2121.32|2131.54|2115.54|609
1637888400000|2021-11-26 01:00:00|2137.02|2121.02|2136.67|2120.67|2137.02|2121.02|2132.9|2116.9|589
1637888700000|2021-11-26 01:05:00|2136.68|2120.68|2143.75|2127.75|2143.91|2127.91|2136.68|2120.68|528
1637889000000|2021-11-26 01:10:00|2143.73|2127.73|2137.87|2121.87|2143.79|2127.79|2137.63|2121.63|496
1637889300000|2021-11-26 01:15:00|2137.94|2121.94|2143.63|2127.63|2145.18|2129.18|2136.76|2120.76|486
1637889600000|2021-11-26 01:20:00|2143.6|2127.6|2145.04|2129.04|2146.55|2130.55|2142.1|2126.1|401
1637889900000|2021-11-26 01:25:00|2144.57|2128.57|2147.93|2131.93|2148.33|2132.33|2143.55|2127.55|487
1637890200000|2021-11-26 01:30:00|2147.7|2131.7|2143.48|2127.48|2147.92|2131.92|2143.44|2127.44|441
1637890500000|2021-11-26 01:35:00|2143.47|2127.47|2143.19|2127.19|2148.43|2132.43|2142.94|2126.94|386
1637890800000|2021-11-26 01:40:00|2142.98|2126.98|2137.62|2121.62|2143.08|2127.08|2136.47|2120.47|453
1637891100000|2021-11-26 01:45:00|2137.56|2121.56|2138.87|2122.87|2142.41|2126.41|2137.56|2121.56|406
1637891400000|2021-11-26 01:50:00|2138.89|2122.89|2138.84|2122.84|2140.15|2124.15|2135.46|2119.46|393
1637891700000|2021-11-26 01:55:00|2138.83|2122.83|2135.56|2119.56|2139.51|2123.51|2135.5|2119.5|455
1637892000000|2021-11-26 02:00:00|2135.08|2119.08|2121.29|2105.29|2136.87|2120.87|2121.11|2105.11|653
1637892300000|2021-11-26 02:05:00|2121.24|2105.24|2126.59|2110.59|2126.68|2110.68|2116.08|2100.08|543
1637892600000|2021-11-26 02:10:00|2126.52|2110.52|2128.47|2112.47|2128.47|2112.47|2121.25|2105.25|528
1637892900000|2021-11-26 02:15:00|2128.46|2112.46|2124.07|2108.07|2128.85|2112.85|2121.79|2105.79|480
1637893200000|2021-11-26 02:20:00|2124.06|2108.06|2125.04|2109.04|2127.96|2111.96|2122.5|2106.5|620
1637893500000|2021-11-26 02:25:00|2125.06|2109.06|2121.65|2105.65|2125.18|2109.18|2117.62|2101.62|635
1637893800000|2021-11-26 02:30:00|2121.76|2105.76|2127.73|2111.73|2127.86|2111.86|2117.89|2101.89|461
1637894100000|2021-11-26 02:35:00|2127.5|2111.5|2126.44|2110.44|2128.7|2112.7|2124.5|2108.5|459
1637894400000|2021-11-26 02:40:00|2126.28|2110.28|2128.04|2112.04|2129.67|2113.67|2125.04|2109.04|551
1637894700000|2021-11-26 02:45:00|2128.09|2112.09|2126|2110|2130.02|2114.02|2123.63|2107.63|546
1637895000000|2021-11-26 02:50:00|2126.02|2110.02|2120.22|2104.22|2127.49|2111.49|2118.58|2102.58|535
1637895300000|2021-11-26 02:55:00|2120.2|2104.2|2112.4|2096.4|2120.24|2104.24|2107.71|2091.71|677
1637895600000|2021-11-26 03:00:00|2112.3|2096.3|2103.52|2087.52|2112.83|2096.83|2103.52|2087.52|663
1637895900000|2021-11-26 03:05:00|2103.39|2087.39|2105.71|2089.71|2109.87|2093.87|2102.83|2086.83|698
1637896200000|2021-11-26 03:10:00|2105.69|2089.69|2108.32|2092.32|2109.81|2093.81|2105.69|2089.69|584
1637896500000|2021-11-26 03:15:00|2108.33|2092.33|2113.05|2097.05|2113.11|2097.11|2105.58|2089.58|592
1637896800000|2021-11-26 03:20:00|2113.11|2097.11|2110.68|2094.68|2114.77|2098.77|2106.88|2090.88|682
1637897100000|2021-11-26 03:25:00|2110.88|2094.88|2106.68|2090.68|2114.67|2098.67|2106.5|2090.5|737
1637897400000|2021-11-26 03:30:00|2106.7|2090.7|2108.43|2092.43|2111.06|2095.06|2105.23|2089.23|509
1637897700000|2021-11-26 03:35:00|2108.48|2092.48|2105.97|2089.97|2110.76|2094.76|2105.05|2089.05|600
1637898000000|2021-11-26 03:40:00|2105.99|2089.99|2106.52|2090.52|2108.65|2092.65|2104.25|2088.25|564
1637898300000|2021-11-26 03:45:00|2106.5|2090.5|2102.16|2086.16|2107.88|2091.88|2101.28|2085.28|620
1637898600000|2021-11-26 03:50:00|2102.24|2086.24|2100.02|2084.02|2104.95|2088.95|2099.14|2083.14|631
1637898900000|2021-11-26 03:55:00|2099.97|2083.97|2098.51|2082.51|2102.32|2086.32|2097.27|2081.27|524
1637899200000|2021-11-26 04:00:00|2098.39|2082.39|2100.88|2084.88|2103.97|2087.97|2097.66|2081.66|665
1637899500000|2021-11-26 04:05:00|2100.73|2084.73|2097.14|2081.14|2101.47|2085.47|2097.07|2081.07|545
1637899800000|2021-11-26 04:10:00|2097.11|2081.11|2105.31|2089.31|2105.58|2089.58|2096.1|2080.1|612
1637900100000|2021-11-26 04:15:00|2105.24|2089.24|2109.67|2093.67|2111.03|2095.03|2103.07|2087.07|549
1637900400000|2021-11-26 04:20:00|2109.57|2093.57|2103.4|2087.4|2110.75|2094.75|2103.31|2087.31|516
1637900700000|2021-11-26 04:25:00|2103.2|2087.2|2104.01|2088.01|2104.7|2088.7|2102.83|2086.83|465
1637901000000|2021-11-26 04:30:00|2104|2088|2097.65|2081.65|2106.29|2090.29|2097.29|2081.29|626
1637901300000|2021-11-26 04:35:00|2097.64|2081.64|2091.82|2075.82|2098.49|2082.49|2090.47|2074.47|700
1637901600000|2021-11-26 04:40:00|2092.07|2076.07|2097.05|2081.05|2099.68|2083.68|2091.82|2075.82|528
1637901900000|2021-11-26 04:45:00|2096.83|2080.83|2098.52|2082.52|2098.67|2082.67|2091.15|2075.15|556
1637902200000|2021-11-26 04:50:00|2098.49|2082.49|2096.76|2080.76|2099.67|2083.67|2096.45|2080.45|347
1637902500000|2021-11-26 04:55:00|2096.75|2080.75|2099.99|2083.99|2100.71|2084.71|2096.15|2080.15|404
1637902800000|2021-11-26 05:00:00|2100.18|2084.18|2093.04|2077.04|2100.18|2084.18|2091.11|2075.11|590
1637903100000|2021-11-26 05:05:00|2093.23|2077.23|2097.64|2081.64|2097.95|2081.95|2092.14|2076.14|424
1637903400000|2021-11-26 05:10:00|2097.62|2081.62|2089|2073|2097.62|2081.62|2087.26|2071.26|613
1637903700000|2021-11-26 05:15:00|2088.89|2072.89|2081.43|2065.43|2088.89|2072.89|2078.8|2062.8|687
1637904000000|2021-11-26 05:20:00|2080.95|2064.95|2087.62|2071.62|2089.41|2073.41|2080.84|2064.84|547
1637904300000|2021-11-26 05:25:00|2087.67|2071.67|2087.25|2071.25|2091.13|2075.13|2085.55|2069.55|482
1637904600000|2021-11-26 05:30:00|2087.31|2071.31|2090.78|2074.78|2090.78|2074.78|2081.35|2065.35|536
1637904900000|2021-11-26 05:35:00|2090.83|2074.83|2088.47|2072.47|2091.68|2075.68|2088.47|2072.47|280
1637905200000|2021-11-26 05:40:00|2088.49|2072.49|2089.67|2073.67|2089.76|2073.76|2086.76|2070.76|236
1637905500000|2021-11-26 05:45:00|2089.7|2073.7|2083.07|2067.07|2091.74|2075.74|2082.71|2066.71|625
1637905800000|2021-11-26 05:50:00|2083.06|2067.06|2089.51|2073.51|2090.94|2074.94|2082.23|2066.23|520
1637906100000|2021-11-26 05:55:00|2089.72|2073.72|2089.83|2073.83|2091.25|2075.25|2088.81|2072.81|533
1637906400000|2021-11-26 06:00:00|2089.71|2073.71|2090.19|2074.19|2092.35|2076.35|2088.01|2072.01|622
1637906700000|2021-11-26 06:05:00|2090.16|2074.16|2088.74|2072.74|2090.16|2074.16|2086.92|2070.92|484
1637907000000|2021-11-26 06:10:00|2088.7|2072.7|2099.45|2083.45|2099.45|2083.45|2088.52|2072.52|593
1637907300000|2021-11-26 06:15:00|2099.4|2083.4|2085.21|2069.21|2100.32|2084.32|2085.2|2069.2|419
1637907600000|2021-11-26 06:20:00|2085.18|2069.18|2087.24|2071.24|2089.06|2073.06|2083.53|2067.53|453
1637907900000|2021-11-26 06:25:00|2087.27|2071.27|2090.12|2074.12|2091.74|2075.74|2086.6|2070.6|488
1637908200000|2021-11-26 06:30:00|2090.28|2074.28|2086.97|2070.97|2090.48|2074.48|2085.59|2069.59|512
1637908500000|2021-11-26 06:35:00|2086.94|2070.94|2084.61|2068.61|2087.08|2071.08|2083.46|2067.46|332
1637908800000|2021-11-26 06:40:00|2084.71|2068.71|2084.08|2068.08|2085.03|2069.03|2082.94|2066.94|461
1637909100000|2021-11-26 06:45:00|2084.19|2068.19|2090.17|2074.17|2090.43|2074.43|2084.14|2068.14|485
1637909400000|2021-11-26 06:50:00|2090.22|2074.22|2087.09|2071.09|2094.9|2078.9|2086.88|2070.88|485
1637909700000|2021-11-26 06:55:00|2087.57|2071.57|2091.89|2075.89|2092.5|2076.5|2085.62|2069.62|659
1637910000000|2021-11-26 07:00:00|2091.91|2075.91|2088.52|2072.52|2091.91|2075.91|2086.92|2070.92|648
1637910300000|2021-11-26 07:05:00|2088.59|2072.59|2086.28|2070.28|2088.89|2072.89|2082.69|2066.69|574
1637910600000|2021-11-26 07:10:00|2086.27|2070.27|2085.75|2069.75|2087.6|2071.6|2083.84|2067.84|475
1637910900000|2021-11-26 07:15:00|2085.74|2069.74|2082.96|2066.96|2086.06|2070.06|2082.89|2066.89|526
1637911200000|2021-11-26 07:20:00|2082.97|2066.97|2081.64|2065.64|2084.14|2068.14|2080.41|2064.41|598
1637911500000|2021-11-26 07:25:00|2081.62|2065.62|2078.79|2062.79|2081.78|2065.78|2077.7|2061.7|595
1637911800000|2021-11-26 07:30:00|2078.78|2062.78|2071.8|2055.8|2078.92|2062.92|2070.61|2054.61|794
1637912100000|2021-11-26 07:35:00|2071.88|2055.88|2059.9|2043.9|2073.86|2057.86|2059.62|2043.62|858
1637912400000|2021-11-26 07:40:00|2059.8|2043.8|2039.94|2023.94|2060.62|2044.62|2039.94|2023.94|854
1637912700000|2021-11-26 07:45:00|2039.88|2023.88|2032.38|2016.38|2049.85|2033.85|2028.46|2012.46|839
1637913000000|2021-11-26 07:50:00|2032.25|2016.25|2033.12|2017.12|2039.51|2023.51|2023.3|2007.3|917
1637913300000|2021-11-26 07:55:00|2032.83|2016.83|2043.82|2027.82|2044.05|2028.05|2031.08|2015.08|774
1637913600000|2021-11-26 08:00:00|2044.03|2028.03|2026.44|2010.44|2044.05|2028.05|2025.87|2009.87|893
1637913900000|2021-11-26 08:05:00|2026.51|2010.51|2021.01|2005.01|2028.64|2012.64|2012.2|1996.2|944
1637914200000|2021-11-26 08:10:00|2020.76|2004.76|2021.99|2005.99|2029.31|2013.31|2020.35|2004.35|772
1637914500000|2021-11-26 08:15:00|2022.01|2006.01|1995.35|1979.35|2022.01|2006.01|1991.29|1975.29|1022
1637914800000|2021-11-26 08:20:00|1995.42|1979.42|1951.95|1935.95|1995.57|1979.57|1910|1894|961
1637915100000|2021-11-26 08:25:00|1951.83|1935.83|1933.1|1917.1|1951.94|1935.94|1892.34|1876.34|794
1637915400000|2021-11-26 08:30:00|1933.59|1917.59|1929.74|1913.74|1956.35|1940.35|1919.1|1903.1|888
1637915700000|2021-11-26 08:35:00|1929.89|1913.89|1929.18|1913.18|1933.29|1917.29|1903.82|1887.82|985
1637916000000|2021-11-26 08:40:00|1929.06|1913.06|1934.01|1918.01|1941.53|1925.53|1915.31|1899.31|1077
1637916300000|2021-11-26 08:45:00|1934.05|1918.05|1908.83|1892.83|1934.7|1918.7|1908.13|1892.13|1051
1637916600000|2021-11-26 08:50:00|1909.03|1893.03|1899.26|1883.26|1922.19|1906.19|1897.37|1881.37|1035
1637916900000|2021-11-26 08:55:00|1899.25|1883.25|1944.43|1928.43|1945.72|1929.72|1894.26|1878.26|1083
1637917200000|2021-11-26 09:00:00|1944.55|1928.55|1932.32|1916.32|1947.11|1931.11|1925.65|1909.65|1049
1637917500000|2021-11-26 09:05:00|1932.31|1916.31|1935.75|1919.75|1946.11|1930.11|1921.44|1905.44|931
1637917800000|2021-11-26 09:10:00|1935.82|1919.82|1945.58|1929.58|1950.11|1934.11|1932.77|1916.77|989
1637918100000|2021-11-26 09:15:00|1945.59|1929.59|1945.81|1929.81|1954.11|1938.11|1938.79|1922.79|991
1637918400000|2021-11-26 09:20:00|1945.46|1929.46|1935.26|1919.26|1947.28|1931.28|1934.64|1918.64|827
1637918700000|2021-11-26 09:25:00|1935.23|1919.23|1930.16|1914.16|1940.38|1924.38|1927.66|1911.66|936
1637919000000|2021-11-26 09:30:00|1929.9|1913.9|1929.85|1913.85|1936.12|1920.12|1922.42|1906.42|905
1637919300000|2021-11-26 09:35:00|1930.85|1914.85|1938.87|1922.87|1938.94|1922.94|1921.63|1905.63|940
1637919600000|2021-11-26 09:40:00|1939.42|1923.42|1945.79|1929.79|1946.2|1930.2|1935.78|1919.78|902
1637919900000|2021-11-26 09:45:00|1945.48|1929.48|1936.68|1920.68|1950.54|1934.54|1935.5|1919.5|853
1637920200000|2021-11-26 09:50:00|1936.82|1920.82|1936.2|1920.2|1945.15|1929.15|1931.54|1915.54|878
1637920500000|2021-11-26 09:55:00|1935.72|1919.72|1943.13|1927.13|1948.18|1932.18|1930.53|1914.53|868
1637920800000|2021-11-26 10:00:00|1943.09|1927.09|1938.37|1922.37|1945.34|1929.34|1934.91|1918.91|903
1637921100000|2021-11-26 10:05:00|1938.88|1922.88|1939.42|1923.42|1939.89|1923.89|1928.37|1912.37|993
1637921400000|2021-11-26 10:10:00|1939.9|1923.9|1937.54|1921.54|1945.7|1929.7|1935.26|1919.26|942
1637921700000|2021-11-26 10:15:00|1937.53|1921.53|1938.98|1922.98|1939.06|1923.06|1935.33|1919.33|663
1637922000000|2021-11-26 10:20:00|1938.67|1922.67|1933.31|1917.31|1939.6|1923.6|1933.31|1917.31|633
1637922300000|2021-11-26 10:25:00|1931.77|1915.77|1922.44|1906.44|1933.99|1917.99|1922.44|1906.44|720
1637922600000|2021-11-26 10:30:00|1922.43|1906.43|1917.92|1901.92|1926.6|1910.6|1917.73|1901.73|722
1637922900000|2021-11-26 10:35:00|1917.82|1901.82|1923.42|1907.42|1923.94|1907.94|1917.55|1901.55|584
1637923200000|2021-11-26 10:40:00|1923.41|1907.41|1920.66|1904.66|1926.29|1910.29|1920.52|1904.52|569
1637923500000|2021-11-26 10:45:00|1920.65|1904.65|1918.58|1902.58|1922.02|1906.02|1917.25|1901.25|624
1637923800000|2021-11-26 10:50:00|1918.5|1902.5|1914.58|1898.58|1921.58|1905.58|1910.31|1894.31|665
1637924100000|2021-11-26 10:55:00|1914.49|1898.49|1911.18|1895.18|1915.89|1899.89|1909.76|1893.76|525
1637924400000|2021-11-26 11:00:00|1911.12|1895.12|1910.64|1894.64|1916.43|1900.43|1907.5|1891.5|504
1637924700000|2021-11-26 11:05:00|1910.6|1894.6|1898.96|1882.96|1912.19|1896.19|1898.51|1882.51|540
1637925000000|2021-11-26 11:10:00|1898.82|1882.82|1906.7|1890.7|1906.7|1890.7|1893.12|1877.12|661
1637925300000|2021-11-26 11:15:00|1907.55|1891.55|1912.46|1896.46|1914.34|1898.34|1904.03|1888.03|619
1637925600000|2021-11-26 11:20:00|1912.5|1896.5|1919.54|1903.54|1921.67|1905.67|1912.46|1896.46|566
1637925900000|2021-11-26 11:25:00|1919.51|1903.51|1925.43|1909.43|1926.35|1910.35|1916.49|1900.49|776
1637926200000|2021-11-26 11:30:00|1925.33|1909.33|1921.7|1905.7|1931.63|1915.63|1919.01|1903.01|759
1637926500000|2021-11-26 11:35:00|1921.69|1905.69|1916.09|1900.09|1921.69|1905.69|1912.12|1896.12|763
1637926800000|2021-11-26 11:40:00|1915.98|1899.98|1908.97|1892.97|1917.93|1901.93|1907.47|1891.47|770
1637927100000|2021-11-26 11:45:00|1908.96|1892.96|1910.19|1894.19|1912.74|1896.74|1902.65|1886.65|671
1637927400000|2021-11-26 11:50:00|1910.18|1894.18|1900.8|1884.8|1912.54|1896.54|1899.4|1883.4|720
1637927700000|2021-11-26 11:55:00|1900.61|1884.61|1896.22|1880.22|1902.12|1886.12|1893.05|1877.05|950
1637928000000|2021-11-26 12:00:00|1896.02|1880.02|1888.51|1872.51|1903.38|1887.38|1888.5|1872.5|950
1637928300000|2021-11-26 12:05:00|1888.45|1872.45|1890.09|1874.09|1892.87|1876.87|1883.9|1867.9|881
1637928600000|2021-11-26 12:10:00|1890.23|1874.23|1891.14|1875.14|1891.96|1875.96|1880.5|1864.5|767
1637928900000|2021-11-26 12:15:00|1890.99|1874.99|1911.87|1895.87|1913.83|1897.83|1890.68|1874.68|876
1637929200000|2021-11-26 12:20:00|1911.85|1895.85|1916.69|1900.69|1919.3|1903.3|1908.79|1892.79|816
1637929500000|2021-11-26 12:25:00|1916.54|1900.54|1914.69|1898.69|1919.59|1903.59|1912.73|1896.73|744
1637929800000|2021-11-26 12:30:00|1915.56|1899.56|1922.02|1906.02|1924.76|1908.76|1913.43|1897.43|690
1637930100000|2021-11-26 12:35:00|1921.98|1905.98|1920.41|1904.41|1923.51|1907.51|1917.63|1901.63|696
1637930400000|2021-11-26 12:40:00|1920.65|1904.65|1916.17|1900.17|1920.73|1904.73|1912.54|1896.54|746
1637930700000|2021-11-26 12:45:00|1916.18|1900.18|1911.83|1895.83|1919.05|1903.05|1910.88|1894.88|715
1637931000000|2021-11-26 12:50:00|1911.85|1895.85|1921.31|1905.31|1921.65|1905.65|1910.74|1894.74|657
1637931300000|2021-11-26 12:55:00|1921.42|1905.42|1930.98|1914.98|1932.51|1916.51|1920.8|1904.8|673
1637931600000|2021-11-26 13:00:00|1931.01|1915.01|1923.58|1907.58|1935.9|1919.9|1917.75|1901.75|846
1637931900000|2021-11-26 13:05:00|1923.99|1907.99|1922.37|1906.37|1924.17|1908.17|1914.88|1898.88|725
1637932200000|2021-11-26 13:10:00|1922.48|1906.48|1917|1901|1923.65|1907.65|1915.22|1899.22|678
1637932500000|2021-11-26 13:15:00|1916.9|1900.9|1923.14|1907.14|1923.58|1907.58|1914.35|1898.35|634
1637932800000|2021-11-26 13:20:00|1923.22|1907.22|1926.48|1910.48|1927.98|1911.98|1921.35|1905.35|482
1637933100000|2021-11-26 13:25:00|1926.74|1910.74|1925.86|1909.86|1927.32|1911.32|1921.9|1905.9|487
1637933400000|2021-11-26 13:30:00|1925.35|1909.35|1930.61|1914.61|1931.37|1915.37|1922.92|1906.92|458
1637933700000|2021-11-26 13:35:00|1931.01|1915.01|1933.49|1917.49|1934.85|1918.85|1927.5|1911.5|677
1637934000000|2021-11-26 13:40:00|1933.61|1917.61|1936.71|1920.71|1939.5|1923.5|1931.54|1915.54|589
1637934300000|2021-11-26 13:45:00|1936.75|1920.75|1942.74|1926.74|1944.26|1928.26|1936.17|1920.17|635
1637934600000|2021-11-26 13:50:00|1942.87|1926.87|1942.16|1926.16|1943.63|1927.63|1939.68|1923.68|684
1637934900000|2021-11-26 13:55:00|1942.66|1926.66|1948.71|1932.71|1949.69|1933.69|1941.2|1925.2|683
1637935200000|2021-11-26 14:00:00|1948.67|1932.67|1941.62|1925.62|1948.77|1932.77|1938.48|1922.48|802
1637935500000|2021-11-26 14:05:00|1940.71|1924.71|1948.78|1932.78|1948.78|1932.78|1938.73|1922.73|639
1637935800000|2021-11-26 14:10:00|1948.81|1932.81|1945.06|1929.06|1950.23|1934.23|1944.17|1928.17|532
1637936100000|2021-11-26 14:15:00|1944.92|1928.92|1952.88|1936.88|1953.37|1937.37|1942.54|1926.54|535
1637936400000|2021-11-26 14:20:00|1952.86|1936.86|1954.5|1938.5|1956.84|1940.84|1951.23|1935.23|556
1637936700000|2021-11-26 14:25:00|1954.46|1938.46|1955.82|1939.82|1958.63|1942.63|1951.7|1935.7|734
1637937000000|2021-11-26 14:30:00|1955.75|1939.75|1966.95|1950.95|1967.4|1951.4|1953.89|1937.89|601
1637937300000|2021-11-26 14:35:00|1966.94|1950.94|1967.69|1951.69|1969.45|1953.45|1961.29|1945.29|580
1637937600000|2021-11-26 14:40:00|1967.84|1951.84|1961.06|1945.06|1969.33|1953.33|1956.66|1940.66|722
1637937900000|2021-11-26 14:45:00|1961.02|1945.02|1957.4|1941.4|1962.16|1946.16|1951.56|1935.56|617
1637938200000|2021-11-26 14:50:00|1957.39|1941.39|1960.33|1944.33|1960.33|1944.33|1954.34|1938.34|523
1637938500000|2021-11-26 14:55:00|1960.34|1944.34|1959.45|1943.45|1961.66|1945.66|1958.39|1942.39|364
1637938800000|2021-11-26 15:00:00|1959.44|1943.44|1954.39|1938.39|1959.44|1943.44|1953.35|1937.35|643
1637939100000|2021-11-26 15:05:00|1954.46|1938.46|1954.1|1938.1|1957.77|1941.77|1951.65|1935.65|679
1637939400000|2021-11-26 15:10:00|1954.09|1938.09|1953.91|1937.91|1955.38|1939.38|1949.37|1933.37|503
1637939700000|2021-11-26 15:15:00|1953.74|1937.74|1947.11|1931.11|1953.81|1937.81|1944.44|1928.44|667
1637940000000|2021-11-26 15:20:00|1947.09|1931.09|1947.77|1931.77|1952.02|1936.02|1944.4|1928.4|528
1637940300000|2021-11-26 15:25:00|1947.71|1931.71|1945.94|1929.94|1948.65|1932.65|1943.39|1927.39|518
1637940600000|2021-11-26 15:30:00|1945.93|1929.93|1944.74|1928.74|1949.07|1933.07|1936.5|1920.5|575
1637940900000|2021-11-26 15:35:00|1944.79|1928.79|1944.64|1928.64|1948.72|1932.72|1944.15|1928.15|432
1637941200000|2021-11-26 15:40:00|1944.57|1928.57|1945.77|1929.77|1946.25|1930.25|1940.9|1924.9|386
1637941500000|2021-11-26 15:45:00|1945.74|1929.74|1940.02|1924.02|1950.75|1934.75|1935.45|1919.45|441
1637941800000|2021-11-26 15:50:00|1940.24|1924.24|1944.62|1928.62|1948.64|1932.64|1939.95|1923.95|421
1637942100000|2021-11-26 15:55:00|1944.59|1928.59|1943.41|1927.41|1948.29|1932.29|1943.01|1927.01|557
1637942400000|2021-11-26 16:00:00|1943.42|1927.42|1938.62|1922.62|1946.18|1930.18|1935.18|1919.18|741
1637942700000|2021-11-26 16:05:00|1938.42|1922.42|1944.73|1928.73|1945.36|1929.36|1938.3|1922.3|574
1637943000000|2021-11-26 16:10:00|1944.72|1928.72|1940.29|1924.29|1947.4|1931.4|1939.62|1923.62|664
1637943300000|2021-11-26 16:15:00|1940.2|1924.2|1930.53|1914.53|1941.4|1925.4|1930.41|1914.41|660
1637943600000|2021-11-26 16:20:00|1930.44|1914.44|1932.84|1916.84|1934.89|1918.89|1929.3|1913.3|731
1637943900000|2021-11-26 16:25:00|1932.98|1916.98|1939.01|1923.01|1939.01|1923.01|1931.52|1915.52|683
1637944200000|2021-11-26 16:30:00|1939.11|1923.11|1944.72|1928.72|1946.42|1930.42|1938.49|1922.49|623
1637944500000|2021-11-26 16:35:00|1944.75|1928.75|1951.52|1935.52|1952.74|1936.74|1944.5|1928.5|542
1637944800000|2021-11-26 16:40:00|1951.49|1935.49|1949.5|1933.5|1951.56|1935.56|1944.44|1928.44|579
1637945100000|2021-11-26 16:45:00|1948.9|1932.9|1955.56|1939.56|1958.39|1942.39|1948.9|1932.9|551
1637945400000|2021-11-26 16:50:00|1955.5|1939.5|1950.59|1934.59|1955.98|1939.98|1949.93|1933.93|498
1637945700000|2021-11-26 16:55:00|1950.6|1934.6|1947.29|1931.29|1952.29|1936.29|1947.2|1931.2|492
1637946000000|2021-11-26 17:00:00|1947.33|1931.33|1946.46|1930.46|1951.56|1935.56|1944.61|1928.61|585
1637946300000|2021-11-26 17:05:00|1946.41|1930.41|1953.39|1937.39|1953.4|1937.4|1945.07|1929.07|500
1637946600000|2021-11-26 17:10:00|1953.37|1937.37|1954.81|1938.81|1954.92|1938.92|1950.64|1934.64|557
1637946900000|2021-11-26 17:15:00|1954.83|1938.83|1952.63|1936.63|1957.69|1941.69|1952.35|1936.35|446
1637947200000|2021-11-26 17:20:00|1952.4|1936.4|1947.55|1931.55|1953.21|1937.21|1946.65|1930.65|541
1637947500000|2021-11-26 17:25:00|1947.53|1931.53|1948.16|1932.16|1949.07|1933.07|1944.65|1928.65|546
1637947800000|2021-11-26 17:30:00|1948.18|1932.18|1949.62|1933.62|1950.86|1934.86|1945.52|1929.52|744
1637948100000|2021-11-26 17:35:00|1949.65|1933.65|1959.8|1943.8|1959.8|1943.8|1949.65|1933.65|479
1637948400000|2021-11-26 17:40:00|1959.71|1943.71|1955.05|1939.05|1959.98|1943.98|1953.41|1937.41|594
1637948700000|2021-11-26 17:45:00|1955.1|1939.1|1950.26|1934.26|1955.61|1939.61|1949.75|1933.75|586
1637949000000|2021-11-26 17:50:00|1950.25|1934.25|1942.74|1926.74|1950.64|1934.64|1942.68|1926.68|641
1637949300000|2021-11-26 17:55:00|1942.62|1926.62|1943.1|1927.1|1944.87|1928.87|1940.81|1924.81|593
1637949600000|2021-11-26 18:00:00|1943.07|1927.07|1940.34|1924.34|1943.44|1927.44|1938.5|1922.5|571
1637949900000|2021-11-26 18:05:00|1940.33|1924.33|1936.98|1920.98|1940.33|1924.33|1935.71|1919.71|391
1637950200000|2021-11-26 18:10:00|1936.76|1920.76|1939.94|1923.94|1942.03|1926.03|1936.47|1920.47|442
1637950500000|2021-11-26 18:15:00|1939.95|1923.95|1936.16|1920.16|1941.61|1925.61|1935.6|1919.6|436
1637950800000|2021-11-26 18:20:00|1936.15|1920.15|1931.5|1915.5|1938.33|1922.33|1930.85|1914.85|448
1637951100000|2021-11-26 18:25:00|1931.79|1915.79|1927.66|1911.66|1932.69|1916.69|1927.12|1911.12|634
1637951400000|2021-11-26 18:30:00|1927.67|1911.67|1931.94|1915.94|1932.6|1916.6|1927.03|1911.03|650
1637951700000|2021-11-26 18:35:00|1931.9|1915.9|1939.13|1923.13|1939.28|1923.28|1931.36|1915.36|459
1637952000000|2021-11-26 18:40:00|1939.07|1923.07|1943.37|1927.37|1943.6|1927.6|1938.5|1922.5|410
1637952300000|2021-11-26 18:45:00|1943.36|1927.36|1939.61|1923.61|1944.3|1928.3|1939.32|1923.32|582
1637952600000|2021-11-26 18:50:00|1939.58|1923.58|1939.54|1923.54|1942.75|1926.75|1939.07|1923.07|479
1637952900000|2021-11-26 18:55:00|1939.53|1923.53|1937.75|1921.75|1942.69|1926.69|1936.04|1920.04|421
1637953200000|2021-11-26 19:00:00|1937.74|1921.74|1941.4|1925.4|1941.55|1925.55|1933.85|1917.85|556
1637953500000|2021-11-26 19:05:00|1941.78|1925.78|1945.23|1929.23|1947.38|1931.38|1941.51|1925.51|436
1637953800000|2021-11-26 19:10:00|1945.13|1929.13|1947.63|1931.63|1949.2|1933.2|1945.13|1929.13|303
1637954100000|2021-11-26 19:15:00|1947.12|1931.12|1949.1|1933.1|1950.81|1934.81|1947|1931|487
1637954400000|2021-11-26 19:20:00|1949.09|1933.09|1954.11|1938.11|1957.97|1941.97|1947.04|1931.04|506
1637954700000|2021-11-26 19:25:00|1954.13|1938.13|1955.8|1939.8|1956.12|1940.12|1953.39|1937.39|420
1637955000000|2021-11-26 19:30:00|1955.81|1939.81|1959.62|1943.62|1961.55|1945.55|1955.51|1939.51|379
1637955300000|2021-11-26 19:35:00|1959.6|1943.6|1960.05|1944.05|1960.31|1944.31|1955.08|1939.08|406
1637955600000|2021-11-26 19:40:00|1960.02|1944.02|1957.1|1941.1|1960.5|1944.5|1956.45|1940.45|394
1637955900000|2021-11-26 19:45:00|1957.2|1941.2|1962.4|1946.4|1963.22|1947.22|1956.55|1940.55|386
1637956200000|2021-11-26 19:50:00|1962.48|1946.48|1962.26|1946.26|1964.05|1948.05|1960.85|1944.85|338
1637956500000|2021-11-26 19:55:00|1961.72|1945.72|1961.59|1945.59|1963.01|1947.01|1958.5|1942.5|429
1637956800000|2021-11-26 20:00:00|1961.43|1945.43|1955.75|1939.75|1961.43|1945.43|1954.06|1938.06|523
1637957100000|2021-11-26 20:05:00|1955.8|1939.8|1958.61|1942.61|1958.64|1942.64|1953.45|1937.45|348
1637957400000|2021-11-26 20:10:00|1958.66|1942.66|1953.79|1937.79|1958.96|1942.96|1951.69|1935.69|411
1637957700000|2021-11-26 20:15:00|1953.96|1937.96|1952.51|1936.51|1955.67|1939.67|1951.9|1935.9|329
1637958000000|2021-11-26 20:20:00|1952.57|1936.57|1953.39|1937.39|1953.56|1937.56|1949|1933|389
1637958300000|2021-11-26 20:25:00|1953.22|1937.22|1954.78|1938.78|1955.31|1939.31|1950.55|1934.55|357
1637958600000|2021-11-26 20:30:00|1954.79|1938.79|1961.02|1945.02|1961.82|1945.82|1951.77|1935.77|405
1637958900000|2021-11-26 20:35:00|1961.61|1945.61|1954.61|1938.61|1961.61|1945.61|1952.72|1936.72|429
1637959200000|2021-11-26 20:40:00|1954.7|1938.7|1954.56|1938.56|1957.53|1941.53|1951.38|1935.38|378
1637959500000|2021-11-26 20:45:00|1954.54|1938.54|1963.8|1947.8|1964.9|1948.9|1954.42|1938.42|282
1637959800000|2021-11-26 20:50:00|1963.81|1947.81|1967.71|1951.71|1967.92|1951.92|1963.52|1947.52|381
1637960100000|2021-11-26 20:55:00|1967.73|1951.73|1967.67|1951.67|1969.87|1953.87|1965.7|1949.7|350
1637960400000|2021-11-26 21:00:00|1967.66|1951.66|1969.45|1953.45|1970.22|1954.22|1964.5|1948.5|389
1637960700000|2021-11-26 21:05:00|1969.44|1953.44|1960.62|1944.62|1969.44|1953.44|1960.6|1944.6|491
1637961000000|2021-11-26 21:10:00|1960.65|1944.65|1958.77|1942.77|1961.32|1945.32|1957.99|1941.99|419
1637961300000|2021-11-26 21:15:00|1958.72|1942.72|1957.64|1941.64|1958.72|1942.72|1955.81|1939.81|312
1637961600000|2021-11-26 21:20:00|1957.61|1941.61|1960.19|1944.19|1963.67|1947.67|1956.56|1940.56|480
1637961900000|2021-11-26 21:25:00|1960.2|1944.2|1961.1|1945.1|1961.53|1945.53|1957.81|1941.81|449
1637962200000|2021-11-26 21:30:00|1961.02|1945.02|1965.62|1949.62|1967.03|1951.03|1960.69|1944.69|401
1637962500000|2021-11-26 21:35:00|1965.67|1949.67|1962.99|1946.99|1966.66|1950.66|1960.46|1944.46|352
1637962800000|2021-11-26 21:40:00|1963.08|1947.08|1966.5|1950.5|1966.68|1950.68|1962.81|1946.81|356
1637963100000|2021-11-26 21:45:00|1966.53|1950.53|1958.55|1942.55|1966.53|1950.53|1957.98|1941.98|506
1637963400000|2021-11-26 21:50:00|1958.54|1942.54|1957.5|1941.5|1958.55|1942.55|1954.37|1938.37|451
1637963700000|2021-11-26 21:55:00|1957.54|1941.54|1951.27|1935.27|1958.83|1942.83|1951.27|1935.27|428
1638000000000|2021-11-27 08:00:00|1982.59|1966.59|1992.34|1976.34|1992.36|1976.36|1982.52|1966.52|555
1638000300000|2021-11-27 08:05:00|1992.36|1976.36|1999.15|1983.15|1999.61|1983.61|1990.75|1974.75|482
1638000600000|2021-11-27 08:10:00|1999.17|1983.17|2010.67|1994.67|2011.58|1995.58|1999.11|1983.11|700
1638000900000|2021-11-27 08:15:00|2010.93|1994.93|2008.08|1992.08|2011.67|1995.67|2001.74|1985.74|859
1638001200000|2021-11-27 08:20:00|2008.09|1992.09|2011.05|1995.05|2015.59|1999.59|2007.26|1991.26|715
1638001500000|2021-11-27 08:25:00|2010.96|1994.96|2013.54|1997.54|2015.56|1999.56|2009.42|1993.42|688
1638001800000|2021-11-27 08:30:00|2013.53|1997.53|2013.78|1997.78|2016.6|2000.6|2013.52|1997.52|633
1638002100000|2021-11-27 08:35:00|2013.69|1997.69|2014.63|1998.63|2016.84|2000.84|2013|1997|625
1638002400000|2021-11-27 08:40:00|2014.61|1998.61|2020.06|2004.06|2020.93|2004.93|2013.72|1997.72|562
1638002700000|2021-11-27 08:45:00|2020.05|2004.05|2014.51|1998.51|2020.63|2004.63|2014.49|1998.49|506
1638003000000|2021-11-27 08:50:00|2014.49|1998.49|2013.23|1997.23|2014.56|1998.56|2010.75|1994.75|440
1638003300000|2021-11-27 08:55:00|2013.22|1997.22|2018.6|2002.6|2018.71|2002.71|2012.43|1996.43|435
1638003600000|2021-11-27 09:00:00|2018.68|2002.68|2015.06|1999.06|2023.24|2007.24|2013.83|1997.83|620
1638003900000|2021-11-27 09:05:00|2015.09|1999.09|2015.07|1999.07|2015.61|1999.61|2012.01|1996.01|566
1638004200000|2021-11-27 09:10:00|2015.1|1999.1|2011.46|1995.46|2015.1|1999.1|2010.86|1994.86|666
1638004500000|2021-11-27 09:15:00|2011.54|1995.54|2009.98|1993.98|2012.57|1996.57|2009.76|1993.76|448
1638004800000|2021-11-27 09:20:00|2009.84|1993.84|1997.05|1981.05|2009.92|1993.92|1996.74|1980.74|547
1638005100000|2021-11-27 09:25:00|1997.06|1981.06|1995.51|1979.51|1999.54|1983.54|1995.51|1979.51|500
1638005400000|2021-11-27 09:30:00|1995.56|1979.56|1996.32|1980.32|1997.63|1981.63|1990.98|1974.98|557
1638005700000|2021-11-27 09:35:00|1996.48|1980.48|1997.86|1981.86|1998.88|1982.88|1996.18|1980.18|413
1638006000000|2021-11-27 09:40:00|1997.89|1981.89|2000.3|1984.3|2001.68|1985.68|1997.89|1981.89|422
1638006300000|2021-11-27 09:45:00|2000.29|1984.29|1995.5|1979.5|2000.99|1984.99|1995.25|1979.25|425
1638006600000|2021-11-27 09:50:00|1995.52|1979.52|1988.34|1972.34|1996.02|1980.02|1986.65|1970.65|522
1638006900000|2021-11-27 09:55:00|1988.35|1972.35|1986.95|1970.95|1988.9|1972.9|1986.72|1970.72|410
1638007200000|2021-11-27 10:00:00|1987|1971|1977.75|1961.75|1990.56|1974.56|1975.55|1959.55|639
1638007500000|2021-11-27 10:05:00|1977.74|1961.74|1977.71|1961.71|1979.83|1963.83|1975.83|1959.83|536
1638007800000|2021-11-27 10:10:00|1977.96|1961.96|1976.71|1960.71|1979.57|1963.57|1976.7|1960.7|358
1638008100000|2021-11-27 10:15:00|1976.7|1960.7|1982.01|1966.01|1983.71|1967.71|1976.36|1960.36|475
1638008400000|2021-11-27 10:20:00|1982.45|1966.45|1981.21|1965.21|1982.45|1966.45|1977.08|1961.08|419
1638008700000|2021-11-27 10:25:00|1981.17|1965.17|1984.57|1968.57|1986.2|1970.2|1980.61|1964.61|415
1638009000000|2021-11-27 10:30:00|1984.61|1968.61|1988.53|1972.53|1988.53|1972.53|1982.23|1966.23|463
1638009300000|2021-11-27 10:35:00|1988.57|1972.57|1993.21|1977.21|1994.75|1978.75|1988.33|1972.33|441
1638009600000|2021-11-27 10:40:00|1993.19|1977.19|1994.32|1978.32|1994.34|1978.34|1989.83|1973.83|396
1638009900000|2021-11-27 10:45:00|1994.33|1978.33|1995.76|1979.76|2000.9|1984.9|1992.73|1976.73|525
1638010200000|2021-11-27 10:50:00|1995.74|1979.74|1993.12|1977.12|1996.12|1980.12|1991.01|1975.01|481
1638010500000|2021-11-27 10:55:00|1993.11|1977.11|1994.69|1978.69|1995.45|1979.45|1992.41|1976.41|363
1638010800000|2021-11-27 11:00:00|1994.7|1978.7|1997.74|1981.74|1997.74|1981.74|1994.68|1978.68|360
1638011100000|2021-11-27 11:05:00|1997.85|1981.85|1996.77|1980.77|1998.17|1982.17|1994.49|1978.49|441
1638011400000|2021-11-27 11:10:00|1996.76|1980.76|2002.94|1986.94|2003.19|1987.19|1996.28|1980.28|469
1638011700000|2021-11-27 11:15:00|2003.43|1987.43|2000.68|1984.68|2005.53|1989.53|2000.46|1984.46|475
1638012000000|2021-11-27 11:20:00|2000.69|1984.69|1999.81|1983.81|2000.98|1984.98|1997.11|1981.11|416
1638012300000|2021-11-27 11:25:00|1999.83|1983.83|1999.38|1983.38|2000.2|1984.2|1998.41|1982.41|394
1638012600000|2021-11-27 11:30:00|1999.36|1983.36|1991.62|1975.62|1999.56|1983.56|1991.62|1975.62|370
1638012900000|2021-11-27 11:35:00|1991.69|1975.69|1987.56|1971.56|1992.35|1976.35|1983.75|1967.75|470
1638013200000|2021-11-27 11:40:00|1987.69|1971.69|1986.69|1970.69|1987.8|1971.8|1983.06|1967.06|434
1638013500000|2021-11-27 11:45:00|1986.72|1970.72|1984.78|1968.78|1988.89|1972.89|1984.29|1968.29|478
1638013800000|2021-11-27 11:50:00|1984.74|1968.74|1983.98|1967.98|1987.19|1971.19|1980.96|1964.96|502
1638014100000|2021-11-27 11:55:00|1984.01|1968.01|1984.52|1968.52|1986.51|1970.51|1981.89|1965.89|405
1638014400000|2021-11-27 12:00:00|1984.53|1968.53|1988.52|1972.52|1988.53|1972.53|1984.42|1968.42|384
1638014700000|2021-11-27 12:05:00|1988.51|1972.51|1986.38|1970.38|1989.84|1973.84|1986.22|1970.22|280
1638015000000|2021-11-27 12:10:00|1986.4|1970.4|1988.86|1972.86|1989.06|1973.06|1981.24|1965.24|439
1638015300000|2021-11-27 12:15:00|1989.26|1973.26|1980.98|1964.98|1989.72|1973.72|1980.9|1964.9|498
1638015600000|2021-11-27 12:20:00|1981.03|1965.03|1977.37|1961.37|1984.54|1968.54|1977.25|1961.25|469
1638015900000|2021-11-27 12:25:00|1977.38|1961.38|1985.6|1969.6|1986.34|1970.34|1977.38|1961.38|569
1638016200000|2021-11-27 12:30:00|1985.62|1969.62|1982.42|1966.42|1988.41|1972.41|1980.79|1964.79|435
1638016500000|2021-11-27 12:35:00|1982.41|1966.41|1988.58|1972.58|1989.33|1973.33|1981.81|1965.81|466
1638016800000|2021-11-27 12:40:00|1988.82|1972.82|1988.05|1972.05|1994.85|1978.85|1987.28|1971.28|505
1638017100000|2021-11-27 12:45:00|1988.08|1972.08|1988.14|1972.14|1991.06|1975.06|1984.08|1968.08|508
1638017400000|2021-11-27 12:50:00|1988.38|1972.38|1988.48|1972.48|1990.05|1974.05|1987.73|1971.73|273
1638017700000|2021-11-27 12:55:00|1988.61|1972.61|1988.49|1972.49|1989.63|1973.63|1987.49|1971.49|388
1638018000000|2021-11-27 13:00:00|1988.53|1972.53|1991.18|1975.18|1991.19|1975.19|1984.15|1968.15|523
1638018300000|2021-11-27 13:05:00|1991.17|1975.17|1996.87|1980.87|2000.72|1984.72|1989.33|1973.33|514
1638018600000|2021-11-27 13:10:00|1996.88|1980.88|2000.62|1984.62|2001.52|1985.52|1995.7|1979.7|416
1638018900000|2021-11-27 13:15:00|2000.6|1984.6|2002.78|1986.78|2003.35|1987.35|2000.6|1984.6|423
1638019200000|2021-11-27 13:20:00|2002.77|1986.77|2001.69|1985.69|2003.25|1987.25|2000.47|1984.47|545
1638019500000|2021-11-27 13:25:00|2001.73|1985.73|2005.6|1989.6|2005.91|1989.91|1999.81|1983.81|397
1638019800000|2021-11-27 13:30:00|2005.47|1989.47|2004.46|1988.46|2006.74|1990.74|2003.31|1987.31|450
1638020100000|2021-11-27 13:35:00|2004.4|1988.4|2007.27|1991.27|2007.81|1991.81|2004.4|1988.4|399
1638020400000|2021-11-27 13:40:00|2007.23|1991.23|2006.5|1990.5|2007.45|1991.45|2004.86|1988.86|481
1638020700000|2021-11-27 13:45:00|2006.6|1990.6|2005.46|1989.46|2007.55|1991.55|2002.7|1986.7|529
1638021000000|2021-11-27 13:50:00|2005.42|1989.42|2003.81|1987.81|2005.54|1989.54|2003.08|1987.08|451
1638021300000|2021-11-27 13:55:00|2003.8|1987.8|2003.24|1987.24|2004.52|1988.52|1999.49|1983.49|541
1638021600000|2021-11-27 14:00:00|2003.21|1987.21|2004.69|1988.69|2004.69|1988.69|2001.55|1985.55|433
1638021900000|2021-11-27 14:05:00|2004.59|1988.59|2005.7|1989.7|2007.29|1991.29|2004.47|1988.47|444
1638022200000|2021-11-27 14:10:00|2005.68|1989.68|2004.96|1988.96|2006.02|1990.02|2004.81|1988.81|323
1638022500000|2021-11-27 14:15:00|2004.97|1988.97|1997.55|1981.55|2006.02|1990.02|1997.3|1981.3|612
1638022800000|2021-11-27 14:20:00|1997.53|1981.53|1999.35|1983.35|1999.77|1983.77|1995.85|1979.85|607
1638023100000|2021-11-27 14:25:00|1999.52|1983.52|2000.12|1984.12|2001.71|1985.71|1998.26|1982.26|378
1638023400000|2021-11-27 14:30:00|2000.1|1984.1|1991.54|1975.54|2000.1|1984.1|1990.53|1974.53|439
1638023700000|2021-11-27 14:35:00|1991.57|1975.57|1989.54|1973.54|1991.71|1975.71|1989.54|1973.54|445
1638024000000|2021-11-27 14:40:00|1989.53|1973.53|1990.68|1974.68|1991.88|1975.88|1989.45|1973.45|434
1638024300000|2021-11-27 14:45:00|1990.77|1974.77|1983.39|1967.39|1991.56|1975.56|1980.69|1964.69|610
1638024600000|2021-11-27 14:50:00|1983.41|1967.41|1981.64|1965.64|1983.84|1967.84|1978.24|1962.24|595
1638024900000|2021-11-27 14:55:00|1981.65|1965.65|1980.02|1964.02|1983.58|1967.58|1978.48|1962.48|414
1638025200000|2021-11-27 15:00:00|1980.13|1964.13|1977.73|1961.73|1981.64|1965.64|1976.89|1960.89|545
1638025500000|2021-11-27 15:05:00|1977.77|1961.77|1978.76|1962.76|1979.39|1963.39|1976.67|1960.67|460
1638025800000|2021-11-27 15:10:00|1978.81|1962.81|1983.73|1967.73|1985.09|1969.09|1978.68|1962.68|398
1638026100000|2021-11-27 15:15:00|1983.67|1967.67|1987.07|1971.07|1987.45|1971.45|1982.93|1966.93|387
1638026400000|2021-11-27 15:20:00|1987.06|1971.06|1988.67|1972.67|1989.55|1973.55|1986.8|1970.8|379
1638026700000|2021-11-27 15:25:00|1988.6|1972.6|1985.85|1969.85|1989.56|1973.56|1985.83|1969.83|349
1638027000000|2021-11-27 15:30:00|1985.81|1969.81|1993.69|1977.69|1993.76|1977.76|1985.78|1969.78|500
1638027300000|2021-11-27 15:35:00|1993.68|1977.68|1992.65|1976.65|1993.86|1977.86|1989.82|1973.82|408
1638027600000|2021-11-27 15:40:00|1992.21|1976.21|1994.46|1978.46|1994.84|1978.84|1992.01|1976.01|364
1638027900000|2021-11-27 15:45:00|1994.47|1978.47|1990.72|1974.72|1995.14|1979.14|1990.72|1974.72|408
1638028200000|2021-11-27 15:50:00|1990.66|1974.66|1994.82|1978.82|1996.61|1980.61|1983.73|1967.73|448
1638028500000|2021-11-27 15:55:00|1994.81|1978.81|1992.62|1976.62|1995.03|1979.03|1991.67|1975.67|359
1638028800000|2021-11-27 16:00:00|1992.65|1976.65|1989.47|1973.47|1994.33|1978.33|1987.83|1971.83|387
1638029100000|2021-11-27 16:05:00|1989.46|1973.46|1998.12|1982.12|1998.12|1982.12|1989.39|1973.39|405
1638029400000|2021-11-27 16:10:00|1998.16|1982.16|2001.91|1985.91|2002.02|1986.02|1996.73|1980.73|488
1638029700000|2021-11-27 16:15:00|2001.92|1985.92|2000.85|1984.85|2003.34|1987.34|2000.15|1984.15|576
1638030000000|2021-11-27 16:20:00|2000.99|1984.99|1994|1978|2001.3|1985.3|1993.99|1977.99|531
1638030300000|2021-11-27 16:25:00|1994.02|1978.02|1995.75|1979.75|1998.38|1982.38|1994.02|1978.02|414
1638030600000|2021-11-27 16:30:00|1995.74|1979.74|1997.01|1981.01|1997.01|1981.01|1993.11|1977.11|370
1638030900000|2021-11-27 16:35:00|1997.02|1981.02|1999.68|1983.68|2001.79|1985.79|1997.02|1981.02|453
1638031200000|2021-11-27 16:40:00|1999.75|1983.75|1999.97|1983.97|2000.86|1984.86|1996.95|1980.95|474
1638031500000|2021-11-27 16:45:00|1999.63|1983.63|1999.84|1983.84|2002.97|1986.97|1999.07|1983.07|393
1638031800000|2021-11-27 16:50:00|1999.99|1983.99|1995.28|1979.28|2002.86|1986.86|1995.28|1979.28|389
1638032100000|2021-11-27 16:55:00|1995.27|1979.27|1991.53|1975.53|1995.27|1979.27|1989.64|1973.64|433
1638032400000|2021-11-27 17:00:00|1991.55|1975.55|1997.07|1981.07|1997.27|1981.27|1991.55|1975.55|429
1638032700000|2021-11-27 17:05:00|1997.05|1981.05|1993.68|1977.68|1999.77|1983.77|1992.79|1976.79|599
1638033000000|2021-11-27 17:10:00|1993.34|1977.34|1997.22|1981.22|1998.41|1982.41|1992.75|1976.75|529
1638033300000|2021-11-27 17:15:00|1997.21|1981.21|2000.5|1984.5|2000.87|1984.87|1995.28|1979.28|379
1638033600000|2021-11-27 17:20:00|2000.48|1984.48|1999.13|1983.13|2000.5|1984.5|1996.44|1980.44|404
1638033900000|2021-11-27 17:25:00|1999.14|1983.14|2000.68|1984.68|2003.02|1987.02|1998.83|1982.83|443
1638034200000|2021-11-27 17:30:00|2000.67|1984.67|1995.44|1979.44|2001.72|1985.72|1994.08|1978.08|457
1638034500000|2021-11-27 17:35:00|1995.42|1979.42|1994.47|1978.47|1996.97|1980.97|1992.43|1976.43|410
1638034800000|2021-11-27 17:40:00|1994.43|1978.43|1989.28|1973.28|1994.46|1978.46|1989.12|1973.12|526
1638035100000|2021-11-27 17:45:00|1989.3|1973.3|1992.88|1976.88|1994.85|1978.85|1989.14|1973.14|512
1638035400000|2021-11-27 17:50:00|1992.87|1976.87|1992.59|1976.59|1994.91|1978.91|1991.6|1975.6|453
1638035700000|2021-11-27 17:55:00|1992.6|1976.6|1993.47|1977.47|1993.88|1977.88|1991|1975|483
1638036000000|2021-11-27 18:00:00|1993.46|1977.46|1987.4|1971.4|1993.55|1977.55|1987.3|1971.3|473
1638036300000|2021-11-27 18:05:00|1987.41|1971.41|1975.6|1959.6|1987.91|1971.91|1972.96|1956.96|675
1638036600000|2021-11-27 18:10:00|1975.59|1959.59|1974|1958|1976.11|1960.11|1971.98|1955.98|425
1638036900000|2021-11-27 18:15:00|1973.95|1957.95|1970.85|1954.85|1975.81|1959.81|1970.36|1954.36|398
1638037200000|2021-11-27 18:20:00|1970.78|1954.78|1972.74|1956.74|1978.7|1962.7|1970.78|1954.78|462
1638037500000|2021-11-27 18:25:00|1972.75|1956.75|1977.8|1961.8|1978.74|1962.74|1972.74|1956.74|390
1638037800000|2021-11-27 18:30:00|1977.77|1961.77|1979.64|1963.64|1979.69|1963.69|1973.9|1957.9|481
1638038100000|2021-11-27 18:35:00|1979.65|1963.65|1978.34|1962.34|1979.74|1963.74|1977.25|1961.25|345
1638038400000|2021-11-27 18:40:00|1978.35|1962.35|1983.55|1967.55|1984.32|1968.32|1977.69|1961.69|372
1638038700000|2021-11-27 18:45:00|1983.54|1967.54|1983.07|1967.07|1992.03|1976.03|1983.06|1967.06|551
1638039000000|2021-11-27 18:50:00|1983.08|1967.08|1982.31|1966.31|1983.25|1967.25|1978.36|1962.36|408
1638039300000|2021-11-27 18:55:00|1982.26|1966.26|1986.08|1970.08|1987|1971|1982.03|1966.03|355
1638039600000|2021-11-27 19:00:00|1985.93|1969.93|1980.99|1964.99|1986.13|1970.13|1976.61|1960.61|462
1638039900000|2021-11-27 19:05:00|1980.98|1964.98|1982.47|1966.47|1984.74|1968.74|1980.97|1964.97|353
1638040200000|2021-11-27 19:10:00|1982.46|1966.46|1980.81|1964.81|1982.79|1966.79|1980.49|1964.49|310
1638040500000|2021-11-27 19:15:00|1981.04|1965.04|1978.95|1962.95|1982|1966|1977.16|1961.16|327
1638040800000|2021-11-27 19:20:00|1978.92|1962.92|1975.58|1959.58|1979.73|1963.73|1974.79|1958.79|353
1638041100000|2021-11-27 19:25:00|1975.53|1959.53|1975.13|1959.13|1978.71|1962.71|1974.78|1958.78|386
1638041400000|2021-11-27 19:30:00|1975.18|1959.18|1976.67|1960.67|1977.65|1961.65|1973.8|1957.8|309
1638041700000|2021-11-27 19:35:00|1976.66|1960.66|1975.87|1959.87|1977.25|1961.25|1973.52|1957.52|370
1638042000000|2021-11-27 19:40:00|1975.88|1959.88|1976.17|1960.17|1979.93|1963.93|1975.38|1959.38|366
1638042300000|2021-11-27 19:45:00|1976.16|1960.16|1973.3|1957.3|1976.89|1960.89|1973.3|1957.3|329
1638042600000|2021-11-27 19:50:00|1973.34|1957.34|1975.08|1959.08|1975.23|1959.23|1973.27|1957.27|280
1638042900000|2021-11-27 19:55:00|1975.1|1959.1|1971.04|1955.04|1975.74|1959.74|1970.92|1954.92|443
1638043200000|2021-11-27 20:00:00|1971|1955|1976.6|1960.6|1977.93|1961.93|1969.71|1953.71|542
1638043500000|2021-11-27 20:05:00|1976.59|1960.59|1975.99|1959.99|1977.67|1961.67|1973.49|1957.49|486
1638043800000|2021-11-27 20:10:00|1976.01|1960.01|1979.6|1963.6|1979.6|1963.6|1975.45|1959.45|308
1638044100000|2021-11-27 20:15:00|1979.59|1963.59|1979.72|1963.72|1979.87|1963.87|1976.94|1960.94|428
1638044400000|2021-11-27 20:20:00|1979.69|1963.69|1976.43|1960.43|1979.8|1963.8|1974.35|1958.35|421
1638044700000|2021-11-27 20:25:00|1976.51|1960.51|1972.43|1956.43|1976.58|1960.58|1972.43|1956.43|266
1638045000000|2021-11-27 20:30:00|1972.41|1956.41|1964.61|1948.61|1972.41|1956.41|1964.52|1948.52|472
1638045300000|2021-11-27 20:35:00|1964.6|1948.6|1955.57|1939.57|1965.38|1949.38|1952.37|1936.37|710
1638045600000|2021-11-27 20:40:00|1955.47|1939.47|1950.88|1934.88|1955.68|1939.68|1945.42|1929.42|724
1638045900000|2021-11-27 20:45:00|1950.87|1934.87|1942.86|1926.86|1952.73|1936.73|1942.6|1926.6|659
1638046200000|2021-11-27 20:50:00|1942.93|1926.93|1937.65|1921.65|1943.17|1927.17|1937.65|1921.65|534
1638046500000|2021-11-27 20:55:00|1937.67|1921.67|1937.91|1921.91|1939.71|1923.71|1934.03|1918.03|575
1638046800000|2021-11-27 21:00:00|1937.48|1921.48|1941.46|1925.46|1949.51|1933.51|1932.36|1916.36|701
1638047100000|2021-11-27 21:05:00|1941.44|1925.44|1932.7|1916.7|1941.54|1925.54|1932.23|1916.23|589
1638047400000|2021-11-27 21:10:00|1932.71|1916.71|1934.29|1918.29|1936.8|1920.8|1932.51|1916.51|619
1638047700000|2021-11-27 21:15:00|1934.21|1918.21|1931.85|1915.85|1939.78|1923.78|1931.48|1915.48|664
1638048000000|2021-11-27 21:20:00|1931.91|1915.91|1944.5|1928.5|1946.5|1930.5|1931.45|1915.45|605
1638048300000|2021-11-27 21:25:00|1944.49|1928.49|1939.53|1923.53|1944.49|1928.49|1938.51|1922.51|513
1638048600000|2021-11-27 21:30:00|1939.5|1923.5|1945.6|1929.6|1946.81|1930.81|1939.16|1923.16|531
1638048900000|2021-11-27 21:35:00|1945.64|1929.64|1949.72|1933.72|1953.68|1937.68|1945.57|1929.57|587
1638049200000|2021-11-27 21:40:00|1949.57|1933.57|1947.76|1931.76|1949.72|1933.72|1943.06|1927.06|590
1638049500000|2021-11-27 21:45:00|1947.74|1931.74|1952.24|1936.24|1952.3|1936.3|1947.74|1931.74|478
1638049800000|2021-11-27 21:50:00|1952.25|1936.25|1955.81|1939.81|1955.9|1939.9|1950.92|1934.92|408
1638050100000|2021-11-27 21:55:00|1955.8|1939.8|1954.45|1938.45|1960.56|1944.56|1952.46|1936.46|685
1638050400000|2021-11-27 22:00:00|1954.52|1938.52|1961.33|1945.33|1961.99|1945.99|1953.97|1937.97|571
1638050700000|2021-11-27 22:05:00|1961.32|1945.32|1960.72|1944.72|1962.43|1946.43|1956.55|1940.55|559
1638051000000|2021-11-27 22:10:00|1960.69|1944.69|1962.02|1946.02|1963.02|1947.02|1959.79|1943.79|316
1638051300000|2021-11-27 22:15:00|1962.04|1946.04|1956.12|1940.12|1962.13|1946.13|1955.05|1939.05|365
1638051600000|2021-11-27 22:20:00|1956.03|1940.03|1952.69|1936.69|1956.78|1940.78|1952.17|1936.17|298
1638051900000|2021-11-27 22:25:00|1952.68|1936.68|1952.89|1936.89|1954.75|1938.75|1952.57|1936.57|235
1638052200000|2021-11-27 22:30:00|1952.91|1936.91|1956.12|1940.12|1956.33|1940.33|1952.74|1936.74|189
1638052500000|2021-11-27 22:35:00|1956.26|1940.26|1962.36|1946.36|1962.65|1946.65|1955.96|1939.96|251
1638052800000|2021-11-27 22:40:00|1962.44|1946.44|1962.56|1946.56|1962.9|1946.9|1961.32|1945.32|245
1638053100000|2021-11-27 22:45:00|1962.44|1946.44|1965.73|1949.73|1966.15|1950.15|1961.64|1945.64|281
1638053400000|2021-11-27 22:50:00|1965.77|1949.77|1970.13|1954.13|1970.38|1954.38|1965.03|1949.03|321
1638053700000|2021-11-27 22:55:00|1970.14|1954.14|1967.83|1951.83|1973.83|1957.83|1967.36|1951.36|460
1638054000000|2021-11-27 23:00:00|1967.78|1951.78|1965.31|1949.31|1968|1952|1964.28|1948.28|506
1638054300000|2021-11-27 23:05:00|1965.3|1949.3|1963.33|1947.33|1966.88|1950.88|1962.17|1946.17|362
1638054600000|2021-11-27 23:10:00|1963.34|1947.34|1963.01|1947.01|1964.33|1948.33|1962.43|1946.43|332
1638054900000|2021-11-27 23:15:00|1962.94|1946.94|1956.04|1940.04|1963.86|1947.86|1955.75|1939.75|431
1638055200000|2021-11-27 23:20:00|1955.73|1939.73|1947.67|1931.67|1956.84|1940.84|1946.53|1930.53|610
1638055500000|2021-11-27 23:25:00|1947.66|1931.66|1946.9|1930.9|1949.41|1933.41|1946.06|1930.06|410
1638055800000|2021-11-27 23:30:00|1947.06|1931.06|1947.23|1931.23|1948.67|1932.67|1940.78|1924.78|592
1638056100000|2021-11-27 23:35:00|1947.29|1931.29|1943.31|1927.31|1947.5|1931.5|1942.38|1926.38|468
1638056400000|2021-11-27 23:40:00|1943.29|1927.29|1949.34|1933.34|1950.41|1934.41|1941.37|1925.37|529
1638056700000|2021-11-27 23:45:00|1949.31|1933.31|1936.98|1920.98|1949.39|1933.39|1936.21|1920.21|600
1638057000000|2021-11-27 23:50:00|1936.87|1920.87|1944.2|1928.2|1945.72|1929.72|1936.85|1920.85|476
1638057300000|2021-11-27 23:55:00|1944.27|1928.27|1958.27|1942.27|1959.43|1943.43|1943.49|1927.49|558
1638057600000|2021-11-28 00:00:00|1958.15|1942.15|1952.53|1936.53|1958.3|1942.3|1946.96|1930.96|610
1638057900000|2021-11-28 00:05:00|1952.59|1936.59|1959.8|1943.8|1959.89|1943.89|1952.58|1936.58|596
1638058200000|2021-11-28 00:10:00|1959.82|1943.82|1953.05|1937.05|1959.97|1943.97|1948.39|1932.39|508
1638058500000|2021-11-28 00:15:00|1952.94|1936.94|1958|1942|1961.24|1945.24|1951.99|1935.99|528
1638058800000|2021-11-28 00:20:00|1957.98|1941.98|1954.34|1938.34|1958.08|1942.08|1954.23|1938.23|523
1638059100000|2021-11-28 00:25:00|1954.31|1938.31|1943.3|1927.3|1954.31|1938.31|1943|1927|551
1638059400000|2021-11-28 00:30:00|1943.31|1927.31|1944.08|1928.08|1944.36|1928.36|1941.64|1925.64|465
1638059700000|2021-11-28 00:35:00|1944.06|1928.06|1932.35|1916.35|1947.03|1931.03|1932.22|1916.22|581
1638060000000|2021-11-28 00:40:00|1932.24|1916.24|1936.59|1920.59|1936.63|1920.63|1928.73|1912.73|827
1638060300000|2021-11-28 00:45:00|1936.6|1920.6|1949.45|1933.45|1951.55|1935.55|1934.67|1918.67|762
1638060600000|2021-11-28 00:50:00|1949.44|1933.44|1949.88|1933.88|1950.39|1934.39|1940.82|1924.82|568
1638060900000|2021-11-28 00:55:00|1949.86|1933.86|1945.18|1929.18|1950.27|1934.27|1942.68|1926.68|598
1638061200000|2021-11-28 01:00:00|1945.15|1929.15|1943.57|1927.57|1945.15|1929.15|1941.84|1925.84|467
1638061500000|2021-11-28 01:05:00|1943.6|1927.6|1940.45|1924.45|1949.94|1933.94|1940.39|1924.39|554
1638061800000|2021-11-28 01:10:00|1940.39|1924.39|1931.43|1915.43|1941.85|1925.85|1930.29|1914.29|540
1638062100000|2021-11-28 01:15:00|1931.45|1915.45|1928.83|1912.83|1937|1921|1928.83|1912.83|511
1638062400000|2021-11-28 01:20:00|1928.82|1912.82|1927.12|1911.12|1929.89|1913.89|1926.28|1910.28|541
1638062700000|2021-11-28 01:25:00|1927.15|1911.15|1928.93|1912.93|1931.79|1915.79|1926.93|1910.93|477
1638063000000|2021-11-28 01:30:00|1929.08|1913.08|1911.17|1895.17|1929.1|1913.1|1910.22|1894.22|730
1638063300000|2021-11-28 01:35:00|1911.19|1895.19|1915.52|1899.52|1916.5|1900.5|1904.81|1888.81|715
1638063600000|2021-11-28 01:40:00|1915.5|1899.5|1912.65|1896.65|1921.75|1905.75|1911.35|1895.35|771
1638063900000|2021-11-28 01:45:00|1912.64|1896.64|1912.77|1896.77|1915.54|1899.54|1910.97|1894.97|631
1638064200000|2021-11-28 01:50:00|1912.8|1896.8|1906.29|1890.29|1913.22|1897.22|1905.1|1889.1|779
1638064500000|2021-11-28 01:55:00|1906.25|1890.25|1910.65|1894.65|1912.37|1896.37|1904.63|1888.63|642
1638064800000|2021-11-28 02:00:00|1910.59|1894.59|1904.18|1888.18|1910.59|1894.59|1901.68|1885.68|652
1638065100000|2021-11-28 02:05:00|1904.22|1888.22|1910.34|1894.34|1915.7|1899.7|1904.2|1888.2|630
1638065400000|2021-11-28 02:10:00|1910.35|1894.35|1918.84|1902.84|1919.72|1903.72|1910.35|1894.35|536
1638065700000|2021-11-28 02:15:00|1918.77|1902.77|1917.61|1901.61|1922.1|1906.1|1916.32|1900.32|523
1638066000000|2021-11-28 02:20:00|1917.56|1901.56|1908|1892|1920.32|1904.32|1906.94|1890.94|550
1638066300000|2021-11-28 02:25:00|1907.89|1891.89|1906.71|1890.71|1912.44|1896.44|1905.58|1889.58|692
1638066600000|2021-11-28 02:30:00|1906.72|1890.72|1898.06|1882.06|1906.72|1890.72|1898.06|1882.06|670
1638066900000|2021-11-28 02:35:00|1898.04|1882.04|1894.11|1878.11|1900.69|1884.69|1886.49|1870.49|928
1638067200000|2021-11-28 02:40:00|1894.15|1878.15|1892.8|1876.8|1896.75|1880.75|1882.02|1866.02|987
1638067500000|2021-11-28 02:45:00|1892.81|1876.81|1909.59|1893.59|1909.59|1893.59|1892.33|1876.33|874
1638067800000|2021-11-28 02:50:00|1909.57|1893.57|1908.45|1892.45|1912.48|1896.48|1906.37|1890.37|775
1638068100000|2021-11-28 02:55:00|1908.46|1892.46|1917.81|1901.81|1919.28|1903.28|1905.3|1889.3|689
1638068400000|2021-11-28 03:00:00|1917.76|1901.76|1916.97|1900.97|1921.51|1905.51|1915.36|1899.36|642
1638068700000|2021-11-28 03:05:00|1917.08|1901.08|1917.39|1901.39|1918.44|1902.44|1915.37|1899.37|519
1638069000000|2021-11-28 03:10:00|1917.59|1901.59|1914.03|1898.03|1921.8|1905.8|1913.81|1897.81|633
1638069300000|2021-11-28 03:15:00|1914.06|1898.06|1912.55|1896.55|1921.16|1905.16|1912.21|1896.21|607
1638069600000|2021-11-28 03:20:00|1912.52|1896.52|1910.79|1894.79|1915.05|1899.05|1909.93|1893.93|638
1638069900000|2021-11-28 03:25:00|1910.74|1894.74|1905.13|1889.13|1912.04|1896.04|1904.89|1888.89|570
1638070200000|2021-11-28 03:30:00|1905.18|1889.18|1902.05|1886.05|1907.64|1891.64|1900.85|1884.85|555
1638070500000|2021-11-28 03:35:00|1901.93|1885.93|1900.6|1884.6|1901.93|1885.93|1896.08|1880.08|632
1638070800000|2021-11-28 03:40:00|1900.61|1884.61|1896.86|1880.86|1900.98|1884.98|1893.6|1877.6|564
1638071100000|2021-11-28 03:45:00|1896.85|1880.85|1906.44|1890.44|1907.77|1891.77|1894.65|1878.65|639
1638071400000|2021-11-28 03:50:00|1906.43|1890.43|1903.61|1887.61|1911.33|1895.33|1903.1|1887.1|562
1638071700000|2021-11-28 03:55:00|1903.6|1887.6|1906.83|1890.83|1906.83|1890.83|1900.69|1884.69|577
1638072000000|2021-11-28 04:00:00|1906.86|1890.86|1914.82|1898.82|1915.04|1899.04|1904.16|1888.16|577
1638072300000|2021-11-28 04:05:00|1914.78|1898.78|1898.15|1882.15|1914.78|1898.78|1897.22|1881.22|634
1638072600000|2021-11-28 04:10:00|1898.26|1882.26|1894.36|1878.36|1902.79|1886.79|1893.82|1877.82|585
1638072900000|2021-11-28 04:15:00|1894.37|1878.37|1902.86|1886.86|1902.88|1886.88|1892.74|1876.74|644
1638073200000|2021-11-28 04:20:00|1902.84|1886.84|1907.55|1891.55|1907.65|1891.65|1901.11|1885.11|527
1638073500000|2021-11-28 04:25:00|1907.6|1891.6|1905.73|1889.73|1910.73|1894.73|1904.14|1888.14|588
1638073800000|2021-11-28 04:30:00|1905.74|1889.74|1911.23|1895.23|1911.63|1895.63|1901.79|1885.79|609
1638074100000|2021-11-28 04:35:00|1911.27|1895.27|1904.89|1888.89|1911.62|1895.62|1904.37|1888.37|526
1638074400000|2021-11-28 04:40:00|1904.82|1888.82|1896.6|1880.6|1905.19|1889.19|1896.56|1880.56|590
1638074700000|2021-11-28 04:45:00|1896.73|1880.73|1892.46|1876.46|1896.89|1880.89|1892|1876|522
1638075000000|2021-11-28 04:50:00|1892.62|1876.62|1895.21|1879.21|1895.21|1879.21|1889.93|1873.93|549
1638075300000|2021-11-28 04:55:00|1895.22|1879.22|1891.62|1875.62|1895.53|1879.53|1887.12|1871.12|655
1638075600000|2021-11-28 05:00:00|1891.67|1875.67|1903.02|1887.02|1905|1889|1889.32|1873.32|661
1638075900000|2021-11-28 05:05:00|1903.01|1887.01|1905.01|1889.01|1905.04|1889.04|1893.04|1877.04|626
1638076200000|2021-11-28 05:10:00|1905|1889|1909.56|1893.56|1912.54|1896.54|1904.43|1888.43|477
1638076500000|2021-11-28 05:15:00|1909.54|1893.54|1911.53|1895.53|1912.02|1896.02|1896.74|1880.74|653
1638076800000|2021-11-28 05:20:00|1911.51|1895.51|1904.93|1888.93|1911.53|1895.53|1903.87|1887.87|462
1638077100000|2021-11-28 05:25:00|1905.01|1889.01|1904.76|1888.76|1908.24|1892.24|1903.01|1887.01|502
1638077400000|2021-11-28 05:30:00|1904.77|1888.77|1909.33|1893.33|1910.54|1894.54|1903.43|1887.43|527
1638077700000|2021-11-28 05:35:00|1909.27|1893.27|1903.18|1887.18|1909.41|1893.41|1903.18|1887.18|457
1638078000000|2021-11-28 05:40:00|1903.19|1887.19|1905.17|1889.17|1905.37|1889.37|1900.5|1884.5|406
1638078300000|2021-11-28 05:45:00|1905.18|1889.18|1911.3|1895.3|1911.55|1895.55|1904.5|1888.5|467
1638078600000|2021-11-28 05:50:00|1911.31|1895.31|1907.67|1891.67|1911.77|1895.77|1907.27|1891.27|408
1638078900000|2021-11-28 05:55:00|1907.68|1891.68|1913.95|1897.95|1914.43|1898.43|1907.68|1891.68|421
1638079200000|2021-11-28 06:00:00|1913.79|1897.79|1907.4|1891.4|1914.23|1898.23|1907.4|1891.4|414
1638079500000|2021-11-28 06:05:00|1907.39|1891.39|1904.2|1888.2|1909.74|1893.74|1904.14|1888.14|367
1638079800000|2021-11-28 06:10:00|1904.21|1888.21|1908.67|1892.67|1913.07|1897.07|1902.3|1886.3|566
1638080100000|2021-11-28 06:15:00|1908.65|1892.65|1909.48|1893.48|1911.92|1895.92|1902.59|1886.59|474
1638080400000|2021-11-28 06:20:00|1909.47|1893.47|1914.89|1898.89|1914.89|1898.89|1908.51|1892.51|365
1638080700000|2021-11-28 06:25:00|1914.88|1898.88|1916.3|1900.3|1916.57|1900.57|1912.98|1896.98|319
1638081000000|2021-11-28 06:30:00|1916.32|1900.32|1915.99|1899.99|1919.51|1903.51|1915.53|1899.53|514
1638081300000|2021-11-28 06:35:00|1915.98|1899.98|1919.8|1903.8|1919.8|1903.8|1913.59|1897.59|495
1638081600000|2021-11-28 06:40:00|1919.76|1903.76|1921.51|1905.51|1922.41|1906.41|1914.26|1898.26|593
1638081900000|2021-11-28 06:45:00|1921.5|1905.5|1926.93|1910.93|1927.39|1911.39|1921.39|1905.39|587
1638082200000|2021-11-28 06:50:00|1926.99|1910.99|1927.62|1911.62|1929.08|1913.08|1924.95|1908.95|573
1638082500000|2021-11-28 06:55:00|1927.61|1911.61|1924.99|1908.99|1927.76|1911.76|1923.99|1907.99|494
1638082800000|2021-11-28 07:00:00|1924.95|1908.95|1924.14|1908.14|1926.31|1910.31|1922.76|1906.76|455
1638083100000|2021-11-28 07:05:00|1924.2|1908.2|1922.98|1906.98|1924.2|1908.2|1917.54|1901.54|345
1638083400000|2021-11-28 07:10:00|1923.29|1907.29|1924.07|1908.07|1926.25|1910.25|1922.77|1906.77|414
1638083700000|2021-11-28 07:15:00|1924.05|1908.05|1919.99|1903.99|1924.05|1908.05|1919.93|1903.93|435
1638084000000|2021-11-28 07:20:00|1920.07|1904.07|1924.04|1908.04|1925.2|1909.2|1920.07|1904.07|495
1638084300000|2021-11-28 07:25:00|1924.03|1908.03|1921.62|1905.62|1924.03|1908.03|1919.3|1903.3|471
1638084600000|2021-11-28 07:30:00|1921.61|1905.61|1924.53|1908.53|1925.54|1909.54|1920.73|1904.73|465
1638084900000|2021-11-28 07:35:00|1924.17|1908.17|1924.38|1908.38|1924.38|1908.38|1920.57|1904.57|393
1638085200000|2021-11-28 07:40:00|1924.41|1908.41|1922.22|1906.22|1925.57|1909.57|1922.19|1906.19|387
1638085500000|2021-11-28 07:45:00|1922.25|1906.25|1926.31|1910.31|1926.31|1910.31|1922.13|1906.13|419
1638085800000|2021-11-28 07:50:00|1926.19|1910.19|1927.54|1911.54|1928.94|1912.94|1924.82|1908.82|492
1638086100000|2021-11-28 07:55:00|1927.52|1911.52|1923.76|1907.76|1927.58|1911.58|1922.81|1906.81|392
1638086400000|2021-11-28 08:00:00|1923.75|1907.75|1918.73|1902.73|1928.69|1912.69|1918.37|1902.37|407
1638086700000|2021-11-28 08:05:00|1918.72|1902.72|1921.53|1905.53|1924.17|1908.17|1918.28|1902.28|341
1638087000000|2021-11-28 08:10:00|1921.52|1905.52|1930.7|1914.7|1931.2|1915.2|1921.52|1905.52|532
1638087300000|2021-11-28 08:15:00|1930.69|1914.69|1924.64|1908.64|1931.62|1915.62|1923.87|1907.87|629
1638087600000|2021-11-28 08:20:00|1924.49|1908.49|1920.42|1904.42|1924.81|1908.81|1920.42|1904.42|349
1638087900000|2021-11-28 08:25:00|1920.21|1904.21|1917.11|1901.11|1920.22|1904.22|1917.1|1901.1|320
1638088200000|2021-11-28 08:30:00|1917.13|1901.13|1912.73|1896.73|1918.55|1902.55|1912.49|1896.49|515
1638088500000|2021-11-28 08:35:00|1912.72|1896.72|1913.52|1897.52|1914.97|1898.97|1912.46|1896.46|490
1638088800000|2021-11-28 08:40:00|1913.58|1897.58|1914.57|1898.57|1914.78|1898.78|1912.51|1896.51|337
1638089100000|2021-11-28 08:45:00|1914.84|1898.84|1906.73|1890.73|1915.91|1899.91|1905.41|1889.41|578
1638089400000|2021-11-28 08:50:00|1906.71|1890.71|1908.84|1892.84|1911.14|1895.14|1906.58|1890.58|371
1638089700000|2021-11-28 08:55:00|1908.81|1892.81|1910.67|1894.67|1910.77|1894.77|1908.13|1892.13|321
1638090000000|2021-11-28 09:00:00|1910.83|1894.83|1909.17|1893.17|1912.28|1896.28|1909.16|1893.16|503
1638090300000|2021-11-28 09:05:00|1909.19|1893.19|1909.75|1893.75|1909.79|1893.79|1905.65|1889.65|408
1638090600000|2021-11-28 09:10:00|1909.74|1893.74|1915.64|1899.64|1915.87|1899.87|1906.84|1890.84|553
1638090900000|2021-11-28 09:15:00|1915.65|1899.65|1905.13|1889.13|1915.98|1899.98|1905.13|1889.13|555
1638091200000|2021-11-28 09:20:00|1905.11|1889.11|1904.25|1888.25|1911.41|1895.41|1898.34|1882.34|603
1638091500000|2021-11-28 09:25:00|1903.96|1887.96|1906.25|1890.25|1908.76|1892.76|1901.56|1885.56|459
1638091800000|2021-11-28 09:30:00|1906.31|1890.31|1907.99|1891.99|1909.34|1893.34|1906.29|1890.29|218
1638092100000|2021-11-28 09:35:00|1908.02|1892.02|1909.93|1893.93|1911.48|1895.48|1906.51|1890.51|473
1638092400000|2021-11-28 09:40:00|1910.02|1894.02|1916.72|1900.72|1919.96|1903.96|1909.97|1893.97|430
1638092700000|2021-11-28 09:45:00|1916.74|1900.74|1920.44|1904.44|1921.36|1905.36|1913.71|1897.71|525
1638093000000|2021-11-28 09:50:00|1920.45|1904.45|1920.67|1904.67|1923.58|1907.58|1920.45|1904.45|472
1638093300000|2021-11-28 09:55:00|1920.62|1904.62|1922.5|1906.5|1924.35|1908.35|1919.88|1903.88|472
1638093600000|2021-11-28 10:00:00|1922.41|1906.41|1915.02|1899.02|1922.52|1906.52|1914.61|1898.61|574
1638093900000|2021-11-28 10:05:00|1915.05|1899.05|1916.29|1900.29|1919.71|1903.71|1914.42|1898.42|445
1638094200000|2021-11-28 10:10:00|1916.3|1900.3|1922.26|1906.26|1922.38|1906.38|1916.21|1900.21|284
1638094500000|2021-11-28 10:15:00|1922.25|1906.25|1917.1|1901.1|1922.26|1906.26|1916.43|1900.43|474
1638094800000|2021-11-28 10:20:00|1917.07|1901.07|1922.11|1906.11|1922.73|1906.73|1917.07|1901.07|349
1638095100000|2021-11-28 10:25:00|1922.1|1906.1|1920.41|1904.41|1922.95|1906.95|1919.68|1903.68|429
1638095400000|2021-11-28 10:30:00|1920.43|1904.43|1924.85|1908.85|1925.35|1909.35|1920.43|1904.43|372
1638095700000|2021-11-28 10:35:00|1924.88|1908.88|1927.47|1911.47|1927.47|1911.47|1923.67|1907.67|335
1638096000000|2021-11-28 10:40:00|1927.46|1911.46|1927.71|1911.71|1930.79|1914.79|1925.92|1909.92|616
1638096300000|2021-11-28 10:45:00|1927.74|1911.74|1936.86|1920.86|1941.56|1925.56|1927.64|1911.64|858
1638096600000|2021-11-28 10:50:00|1936.85|1920.85|1940.7|1924.7|1943.38|1927.38|1935.92|1919.92|712
1638096900000|2021-11-28 10:55:00|1940.69|1924.69|1933.88|1917.88|1941.19|1925.19|1933.83|1917.83|656
1638097200000|2021-11-28 11:00:00|1934.26|1918.26|1939.9|1923.9|1941.59|1925.59|1933.83|1917.83|721
1638097500000|2021-11-28 11:05:00|1940.17|1924.17|1935.72|1919.72|1940.67|1924.67|1935.53|1919.53|600
1638097800000|2021-11-28 11:10:00|1935.71|1919.71|1927.77|1911.77|1937.41|1921.41|1927.74|1911.74|560
1638098100000|2021-11-28 11:15:00|1927.76|1911.76|1926.32|1910.32|1930.09|1914.09|1926.29|1910.29|482
1638098400000|2021-11-28 11:20:00|1926.31|1910.31|1928.33|1912.33|1931.39|1915.39|1923.3|1907.3|603
1638098700000|2021-11-28 11:25:00|1928.49|1912.49|1928.9|1912.9|1930.58|1914.58|1928.08|1912.08|389
1638099000000|2021-11-28 11:30:00|1928.89|1912.89|1928.16|1912.16|1929.65|1913.65|1923.25|1907.25|513
1638099300000|2021-11-28 11:35:00|1928.45|1912.45|1924.61|1908.61|1929.03|1913.03|1924.36|1908.36|405
1638099600000|2021-11-28 11:40:00|1924.6|1908.6|1923.59|1907.59|1924.94|1908.94|1922.47|1906.47|473
1638099900000|2021-11-28 11:45:00|1923.65|1907.65|1924.02|1908.02|1925.14|1909.14|1923.05|1907.05|416
1638100200000|2021-11-28 11:50:00|1924.03|1908.03|1926.64|1910.64|1926.71|1910.71|1923.53|1907.53|452
1638100500000|2021-11-28 11:55:00|1926.63|1910.63|1926.08|1910.08|1928.14|1912.14|1925.32|1909.32|461
1638100800000|2021-11-28 12:00:00|1926.11|1910.11|1926.54|1910.54|1931.68|1915.68|1926.11|1910.11|603
1638101100000|2021-11-28 12:05:00|1926.53|1910.53|1928.68|1912.68|1931.12|1915.12|1926.46|1910.46|488
1638101400000|2021-11-28 12:10:00|1928.66|1912.66|1932.85|1916.85|1932.87|1916.87|1928.4|1912.4|383
1638101700000|2021-11-28 12:15:00|1932.93|1916.93|1931.09|1915.09|1932.96|1916.96|1926.01|1910.01|574
1638102000000|2021-11-28 12:20:00|1931.11|1915.11|1925.19|1909.19|1933.61|1917.61|1925.18|1909.18|597
1638102300000|2021-11-28 12:25:00|1925.21|1909.21|1920.23|1904.23|1925.27|1909.27|1914.95|1898.95|688
1638102600000|2021-11-28 12:30:00|1920.22|1904.22|1924.22|1908.22|1924.45|1908.45|1919.85|1903.85|359
1638102900000|2021-11-28 12:35:00|1924.26|1908.26|1925.25|1909.25|1926.7|1910.7|1920.45|1904.45|417
1638103200000|2021-11-28 12:40:00|1925.24|1909.24|1921.6|1905.6|1926.76|1910.76|1920.73|1904.73|409
1638103500000|2021-11-28 12:45:00|1921.61|1905.61|1926.27|1910.27|1926.47|1910.47|1921.61|1905.61|483
1638103800000|2021-11-28 12:50:00|1926.15|1910.15|1926.39|1910.39|1926.8|1910.8|1923.7|1907.7|314
1638104100000|2021-11-28 12:55:00|1926.25|1910.25|1923.76|1907.76|1928.74|1912.74|1922.06|1906.06|415
1638104400000|2021-11-28 13:00:00|1923.74|1907.74|1924.07|1908.07|1928.51|1912.51|1923.74|1907.74|400
1638104700000|2021-11-28 13:05:00|1923.99|1907.99|1920.65|1904.65|1926.53|1910.53|1918.54|1902.54|525
1638105000000|2021-11-28 13:10:00|1920.64|1904.64|1918.96|1902.96|1920.99|1904.99|1917.41|1901.41|423
1638105300000|2021-11-28 13:15:00|1918.88|1902.88|1916.73|1900.73|1919.61|1903.61|1915.41|1899.41|516
1638105600000|2021-11-28 13:20:00|1916.81|1900.81|1919|1903|1921.3|1905.3|1916.55|1900.55|384
1638105900000|2021-11-28 13:25:00|1919.51|1903.51|1918.97|1902.97|1920.07|1904.07|1917.93|1901.93|261
1638106200000|2021-11-28 13:30:00|1918.98|1902.98|1915.58|1899.58|1919.67|1903.67|1915.48|1899.48|264
1638106500000|2021-11-28 13:35:00|1915.55|1899.55|1914.05|1898.05|1915.87|1899.87|1912.03|1896.03|344
1638106800000|2021-11-28 13:40:00|1914.09|1898.09|1913.95|1897.95|1916.63|1900.63|1913.65|1897.65|341
1638107100000|2021-11-28 13:45:00|1913.88|1897.88|1919.48|1903.48|1919.73|1903.73|1911.91|1895.91|416
1638107400000|2021-11-28 13:50:00|1919.47|1903.47|1916.37|1900.37|1919.96|1903.96|1915.31|1899.31|371
1638107700000|2021-11-28 13:55:00|1916.4|1900.4|1918.1|1902.1|1919.25|1903.25|1916.37|1900.37|324
1638108000000|2021-11-28 14:00:00|1917.93|1901.93|1922.4|1906.4|1922.6|1906.6|1917.78|1901.78|419
1638108300000|2021-11-28 14:05:00|1922.41|1906.41|1917.17|1901.17|1922.47|1906.47|1915.94|1899.94|478
1638108600000|2021-11-28 14:10:00|1917.16|1901.16|1906.78|1890.78|1918.94|1902.94|1904.64|1888.64|536
1638108900000|2021-11-28 14:15:00|1906.82|1890.82|1913.16|1897.16|1914.55|1898.55|1896.91|1880.91|739
1638109200000|2021-11-28 14:20:00|1913.15|1897.15|1916.67|1900.67|1916.67|1900.67|1911.9|1895.9|501
1638109500000|2021-11-28 14:25:00|1916.74|1900.74|1917.52|1901.52|1925.97|1909.97|1914.29|1898.29|691
1638109800000|2021-11-28 14:30:00|1917.55|1901.55|1923.91|1907.91|1924.4|1908.4|1916.24|1900.24|528
1638110100000|2021-11-28 14:35:00|1923.9|1907.9|1919.65|1903.65|1924.09|1908.09|1918.83|1902.83|489
1638110400000|2021-11-28 14:40:00|1919.67|1903.67|1914.44|1898.44|1919.67|1903.67|1914.21|1898.21|470
1638110700000|2021-11-28 14:45:00|1914.46|1898.46|1916.5|1900.5|1917.51|1901.51|1913.07|1897.07|489
1638111000000|2021-11-28 14:50:00|1916.51|1900.51|1920.11|1904.11|1921.35|1905.35|1915.65|1899.65|322
1638111300000|2021-11-28 14:55:00|1920.15|1904.15|1916.87|1900.87|1920.3|1904.3|1909.19|1893.19|501
1638111600000|2021-11-28 15:00:00|1916.86|1900.86|1917.63|1901.63|1918.54|1902.54|1916.63|1900.63|438
1638111900000|2021-11-28 15:05:00|1917.64|1901.64|1912.68|1896.68|1919.13|1903.13|1911.05|1895.05|433
1638112200000|2021-11-28 15:10:00|1912.63|1896.63|1913.95|1897.95|1915.53|1899.53|1912.2|1896.2|367
1638112500000|2021-11-28 15:15:00|1913.96|1897.96|1912.05|1896.05|1916.79|1900.79|1911.26|1895.26|492
1638112800000|2021-11-28 15:20:00|1912.03|1896.03|1910.84|1894.84|1912.03|1896.03|1908.85|1892.85|410
1638113100000|2021-11-28 15:25:00|1910.9|1894.9|1907.33|1891.33|1911.05|1895.05|1905.68|1889.68|279
1638113400000|2021-11-28 15:30:00|1907.34|1891.34|1913.15|1897.15|1913.45|1897.45|1906.4|1890.4|362
1638113700000|2021-11-28 15:35:00|1913.18|1897.18|1921.65|1905.65|1923.28|1907.28|1912.38|1896.38|470
1638114000000|2021-11-28 15:40:00|1921.68|1905.68|1921.38|1905.38|1923.49|1907.49|1920.92|1904.92|424
1638114300000|2021-11-28 15:45:00|1921.43|1905.43|1920.08|1904.08|1921.66|1905.66|1918.39|1902.39|311
1638114600000|2021-11-28 15:50:00|1920.07|1904.07|1918.31|1902.31|1923.67|1907.67|1915.24|1899.24|395
1638114900000|2021-11-28 15:55:00|1918.3|1902.3|1905.76|1889.76|1918.79|1902.79|1904.37|1888.37|558
1638115200000|2021-11-28 16:00:00|1905.75|1889.75|1912.35|1896.35|1914.64|1898.64|1904.55|1888.55|427
1638115500000|2021-11-28 16:05:00|1912.3|1896.3|1904.76|1888.76|1912.31|1896.31|1904.36|1888.36|389
1638115800000|2021-11-28 16:10:00|1904.75|1888.75|1899.63|1883.63|1904.75|1888.75|1897.81|1881.81|482
1638116100000|2021-11-28 16:15:00|1899.65|1883.65|1902.72|1886.72|1906.2|1890.2|1894.65|1878.65|645
1638116400000|2021-11-28 16:20:00|1902.47|1886.47|1892.94|1876.94|1902.54|1886.54|1892.82|1876.82|490
1638116700000|2021-11-28 16:25:00|1892.93|1876.93|1892.83|1876.83|1896.74|1880.74|1891.86|1875.86|545
1638117000000|2021-11-28 16:30:00|1892.81|1876.81|1892.31|1876.31|1897.67|1881.67|1892.31|1876.31|492
1638117300000|2021-11-28 16:35:00|1892.33|1876.33|1892.8|1876.8|1894.71|1878.71|1892.26|1876.26|466
1638117600000|2021-11-28 16:40:00|1892.83|1876.83|1890.32|1874.32|1895.16|1879.16|1889.18|1873.18|605
1638117900000|2021-11-28 16:45:00|1890.35|1874.35|1897.58|1881.58|1899.66|1883.66|1889.97|1873.97|713
1638118200000|2021-11-28 16:50:00|1897.6|1881.6|1901.12|1885.12|1901.74|1885.74|1897.28|1881.28|358
1638118500000|2021-11-28 16:55:00|1901.13|1885.13|1915.01|1899.01|1915.85|1899.85|1901.07|1885.07|465
1638118800000|2021-11-28 17:00:00|1915.05|1899.05|1910.77|1894.77|1915.7|1899.7|1903.59|1887.59|549
1638119100000|2021-11-28 17:05:00|1911.29|1895.29|1918.77|1902.77|1920.76|1904.76|1911.23|1895.23|530
1638119400000|2021-11-28 17:10:00|1918.82|1902.82|1920.14|1904.14|1920.41|1904.41|1918.33|1902.33|318
1638119700000|2021-11-28 17:15:00|1920.17|1904.17|1921.31|1905.31|1921.31|1905.31|1915.46|1899.46|508
1638120000000|2021-11-28 17:20:00|1921.3|1905.3|1916.4|1900.4|1923.11|1907.11|1915.34|1899.34|408
1638120300000|2021-11-28 17:25:00|1916.51|1900.51|1915.85|1899.85|1923.78|1907.78|1912.12|1896.12|680
1638120600000|2021-11-28 17:30:00|1915.86|1899.86|1909.25|1893.25|1917.86|1901.86|1907.9|1891.9|606
1638120900000|2021-11-28 17:35:00|1909.22|1893.22|1890.53|1874.53|1909.53|1893.53|1890.25|1874.25|795
1638121200000|2021-11-28 17:40:00|1890.5|1874.5|1890.04|1874.04|1893.89|1877.89|1886.01|1870.01|768
1638121500000|2021-11-28 17:45:00|1890.09|1874.09|1889.09|1873.09|1891.83|1875.83|1885.63|1869.63|654
1638121800000|2021-11-28 17:50:00|1888.88|1872.88|1894.74|1878.74|1900.1|1884.1|1888.08|1872.08|743
1638122100000|2021-11-28 17:55:00|1894.59|1878.59|1891.52|1875.52|1898.43|1882.43|1889.41|1873.41|535
1638122400000|2021-11-28 18:00:00|1891.57|1875.57|1900.36|1884.36|1901.83|1885.83|1890.34|1874.34|548
1638122700000|2021-11-28 18:05:00|1900.35|1884.35|1900.79|1884.79|1900.92|1884.92|1895.84|1879.84|472
1638123000000|2021-11-28 18:10:00|1901.02|1885.02|1895.61|1879.61|1901.56|1885.56|1894.21|1878.21|616
1638123300000|2021-11-28 18:15:00|1895.86|1879.86|1889.03|1873.03|1901.78|1885.78|1888.18|1872.18|539
1638123600000|2021-11-28 18:20:00|1889.04|1873.04|1882.69|1866.69|1889.04|1873.04|1880.09|1864.09|684
1638123900000|2021-11-28 18:25:00|1882.73|1866.73|1874.03|1858.03|1883.76|1867.76|1872.41|1856.41|821
1638124200000|2021-11-28 18:30:00|1874.02|1858.02|1887.13|1871.13|1890.55|1874.55|1873.09|1857.09|844
1638124500000|2021-11-28 18:35:00|1887.14|1871.14|1877.77|1861.77|1890.49|1874.49|1876.88|1860.88|873
1638124800000|2021-11-28 18:40:00|1877.75|1861.75|1885.39|1869.39|1889.78|1873.78|1858.65|1842.65|947
1638125100000|2021-11-28 18:45:00|1885.42|1869.42|1904.04|1888.04|1907.68|1891.68|1885.42|1869.42|1032
1638125400000|2021-11-28 18:50:00|1904.27|1888.27|1904.78|1888.78|1904.78|1888.78|1891.21|1875.21|902
1638125700000|2021-11-28 18:55:00|1904.79|1888.79|1908.21|1892.21|1910.32|1894.32|1902.44|1886.44|824
1638126000000|2021-11-28 19:00:00|1908.28|1892.28|1912.38|1896.38|1913.84|1897.84|1903.83|1887.83|685
1638126300000|2021-11-28 19:05:00|1912.42|1896.42|1927.64|1911.64|1927.64|1911.64|1910.96|1894.96|843
1638126600000|2021-11-28 19:10:00|1927.6|1911.6|1930.85|1914.85|1935.1|1919.1|1926.41|1910.41|901
1638126900000|2021-11-28 19:15:00|1930.82|1914.82|1926.6|1910.6|1931.56|1915.56|1922.16|1906.16|729
1638127200000|2021-11-28 19:20:00|1926.61|1910.61|1919.63|1903.63|1926.66|1910.66|1919.62|1903.62|587
1638127500000|2021-11-28 19:25:00|1919.62|1903.62|1918.55|1902.55|1919.96|1903.96|1916.13|1900.13|595
1638127800000|2021-11-28 19:30:00|1918.67|1902.67|1928.58|1912.58|1928.58|1912.58|1918.63|1902.63|602
1638128100000|2021-11-28 19:35:00|1928.61|1912.61|1954.16|1938.16|1956.75|1940.75|1928.61|1912.61|880
1638128400000|2021-11-28 19:40:00|1953.9|1937.9|1951.25|1935.25|1959.21|1943.21|1947.62|1931.62|785
1638128700000|2021-11-28 19:45:00|1951.27|1935.27|1962.31|1946.31|1963.87|1947.87|1951.27|1935.27|716
1638129000000|2021-11-28 19:50:00|1962.3|1946.3|1957.82|1941.82|1970.51|1954.51|1953.51|1938.93|742
1638129300000|2021-11-28 19:55:00|1957.81|1941.81|1951.98|1935.98|1962.26|1946.26|1950.7|1934.7|585
1638129600000|2021-11-28 20:00:00|1952.33|1936.33|1961.71|1945.71|1961.93|1945.93|1952.31|1936.31|536
1638129900000|2021-11-28 20:05:00|1961.68|1945.68|1959.47|1943.47|1962.04|1946.04|1958.05|1942.05|527
1638130200000|2021-11-28 20:10:00|1959.46|1943.46|1961.84|1945.84|1962.28|1946.28|1957.03|1941.03|574
1638130500000|2021-11-28 20:15:00|1961.57|1945.57|1954.31|1938.31|1961.57|1945.57|1954.31|1938.31|543
1638130800000|2021-11-28 20:20:00|1954.28|1938.28|1958.19|1942.19|1958.19|1942.19|1952.07|1936.07|501
1638131100000|2021-11-28 20:25:00|1958.35|1942.35|1954.75|1938.75|1959.99|1943.99|1952.38|1936.38|484
1638131400000|2021-11-28 20:30:00|1954.82|1938.82|1960.87|1944.87|1961.48|1945.48|1954.82|1938.82|501
1638131700000|2021-11-28 20:35:00|1961.01|1945.01|1967.42|1951.42|1968.68|1952.68|1961.01|1945.01|594
1638132000000|2021-11-28 20:40:00|1967.4|1951.4|1965.46|1947.96|1970.48|1954.48|1962.05|1945.33|676
1638132300000|2021-11-28 20:45:00|1965.47|1947.97|1967.14|1949.64|1972.93|1955.43|1965.47|1947.97|659
1638132600000|2021-11-28 20:50:00|1967.11|1949.61|1968.21|1950.71|1973.21|1955.71|1963.23|1945.73|599
1638132900000|2021-11-28 20:55:00|1969.16|1951.66|1968.8|1951.3|1970.84|1953.34|1967.25|1949.75|522
1638133200000|2021-11-28 21:00:00|1968.7|1951.2|1974.28|1956.78|1974.35|1956.85|1968.7|1951.2|550
1638133500000|2021-11-28 21:05:00|1974.2|1956.7|1968.11|1950.61|1975.79|1958.29|1968.11|1950.61|598
1638133800000|2021-11-28 21:10:00|1968.1|1950.6|1974.81|1957.31|1976.88|1959.38|1966.38|1948.88|502
1638134100000|2021-11-28 21:15:00|1974.77|1957.27|1979.49|1961.99|1983.01|1965.51|1974.66|1957.16|556
1638134400000|2021-11-28 21:20:00|1979.54|1962.04|1984.79|1967.29|1985.36|1967.86|1977.28|1959.78|593
1638134700000|2021-11-28 21:25:00|1985.25|1967.75|1986.75|1969.25|1995.12|1977.62|1984.78|1967.28|945
1638135000000|2021-11-28 21:30:00|1986.18|1968.68|1979.9|1962.4|1986.58|1969.08|1977.77|1960.27|905
1638135300000|2021-11-28 21:35:00|1980.33|1962.83|1991.16|1973.66|1991.72|1974.22|1976.28|1958.78|730
1638135600000|2021-11-28 21:40:00|1991.18|1973.68|1989.99|1972.49|1994.91|1977.41|1989.84|1972.34|705
1638135900000|2021-11-28 21:45:00|1989.98|1972.48|1989.71|1972.21|1991.74|1974.24|1978.54|1961.04|623
1638136200000|2021-11-28 21:50:00|1989.68|1972.18|2004.98|1987.48|2005.02|1987.52|1988.4|1970.9|690
1638136500000|2021-11-28 21:55:00|2004.67|1987.17|2003.29|1985.79|2009.57|1992.07|1997.79|1980.29|883
1638136800000|2021-11-28 22:00:00|2003.28|1985.78|2016.45|1998.95|2020.59|2003.09|2003.28|1985.78|847
1638137100000|2021-11-28 22:05:00|2016.37|1998.87|2011.28|1995.28|2021.25|2004.07|2009.95|1993.95|715
1638137400000|2021-11-28 22:10:00|2011.25|1995.25|2010.24|1994.24|2012.62|1996.62|2003.17|1987.17|754
1638137700000|2021-11-28 22:15:00|2010.45|1994.45|2006.63|1990.63|2014.95|1998.95|2006.53|1990.53|572
1638138000000|2021-11-28 22:20:00|2006.8|1990.8|2008.8|1992.8|2011.89|1995.89|2006.79|1990.79|380
1638138300000|2021-11-28 22:25:00|2008.67|1992.67|2005.61|1989.61|2008.79|1992.79|2004.97|1988.97|293
1638138600000|2021-11-28 22:30:00|2006|1990|2003.11|1987.11|2006.87|1990.87|2003.11|1987.11|259
1638138900000|2021-11-28 22:35:00|2003.09|1987.09|2003.38|1987.38|2004.09|1988.09|2000.75|1984.75|277
1638139200000|2021-11-28 22:40:00|2003.37|1987.37|1996.87|1980.87|2003.37|1987.37|1996.87|1980.87|340
1638139500000|2021-11-28 22:45:00|1997|1981|2001.05|1985.05|2001.38|1985.38|1995.96|1979.96|350
1638139800000|2021-11-28 22:50:00|2000.63|1984.63|1997.71|1981.71|2002.65|1986.65|1996.32|1980.32|406
1638140100000|2021-11-28 22:55:00|1997.52|1981.52|1995.67|1979.67|1997.77|1981.77|1992.36|1976.36|654
1638140400000|2021-11-28 23:00:00|1995.73|1979.73|2008.26|1992.26|2008.41|1992.41|1995.6|1979.6|757
1638140700000|2021-11-28 23:05:00|2008.24|1992.24|2027.39|2011.39|2028.84|2012.84|2007.8|1991.8|824
1638141000000|2021-11-28 23:10:00|2027.38|2011.38|2016.69|2000.69|2029.55|2013.55|2014.44|1998.44|741
1638141300000|2021-11-28 23:15:00|2016.71|2000.71|2025.48|2009.48|2029.15|2013.15|2016.71|2000.71|790
1638141600000|2021-11-28 23:20:00|2025.4|2009.4|2022.44|2006.44|2027.76|2011.76|2021.67|2005.67|698
1638141900000|2021-11-28 23:25:00|2022.29|2006.29|2022.71|2006.71|2025.07|2009.07|2020.37|2004.37|539
1638142200000|2021-11-28 23:30:00|2022.66|2006.66|2020.96|2004.96|2029.1|2013.1|2020.24|2004.24|704
1638142500000|2021-11-28 23:35:00|2021.38|2005.38|2024.61|2008.61|2034.32|2018.32|2020.26|2004.26|672
1638142800000|2021-11-28 23:40:00|2025.21|2009.21|2021.73|2005.73|2027.06|2011.06|2021.56|2005.56|560
1638143100000|2021-11-28 23:45:00|2021.6|2005.6|2024.59|2008.59|2028.52|2012.52|2020.02|2004.02|605
1638143400000|2021-11-28 23:50:00|2024.53|2008.53|2022.85|2006.85|2028.57|2012.57|2020.8|2004.8|598
1638143700000|2021-11-28 23:55:00|2022.79|2006.79|2021.82|2005.82|2027.77|2011.77|2019.87|2003.87|646
1638144000000|2021-11-29 00:00:00|2021.71|2005.71|2024.17|2008.17|2028.21|2012.21|2019.5|2003.5|660
1638144300000|2021-11-29 00:05:00|2023.83|2007.83|2017.48|2001.48|2024.57|2008.57|2013.75|1997.75|593
1638144600000|2021-11-29 00:10:00|2017.21|2001.21|2020.59|2004.59|2025.3|2009.3|2016.95|2000.95|710
1638144900000|2021-11-29 00:15:00|2020.77|2004.77|2016.22|2000.22|2021.23|2005.23|2014.02|1998.02|644
1638145200000|2021-11-29 00:20:00|2016.05|2000.05|2016.75|2000.75|2018.75|2002.75|2012.68|1996.68|635
1638145500000|2021-11-29 00:25:00|2016.76|2000.76|2033.94|2017.94|2035.7|2019.7|2014.19|1998.19|771
1638145800000|2021-11-29 00:30:00|2034.25|2018.25|2035.42|2019.42|2036.8|2020.8|2028.05|2012.05|729
1638146100000|2021-11-29 00:35:00|2035.4|2019.4|2026.48|2010.48|2037.63|2021.63|2025.2|2009.2|684
1638146400000|2021-11-29 00:40:00|2026.47|2010.47|2021.56|2005.56|2028.92|2012.92|2021.02|2005.02|633
1638146700000|2021-11-29 00:45:00|2021.72|2005.72|2021.01|2005.01|2022.89|2006.89|2019.48|2003.48|718
1638147000000|2021-11-29 00:50:00|2020.97|2004.97|2022.46|2006.46|2026.68|2010.68|2019.58|2003.58|609
1638147300000|2021-11-29 00:55:00|2022.23|2006.23|2029.14|2013.14|2030.92|2014.92|2019.87|2003.87|529
1638147600000|2021-11-29 01:00:00|2029.16|2013.16|2033.64|2017.64|2034.53|2018.53|2022.16|2006.16|744
1638147900000|2021-11-29 01:05:00|2033.63|2017.63|2036.94|2020.94|2037.32|2021.32|2030.71|2014.71|635
1638148200000|2021-11-29 01:10:00|2037|2021|2026.73|2010.73|2043.6|2027.6|2026.62|2010.62|712
1638148500000|2021-11-29 01:15:00|2026.48|2010.48|2030.83|2014.83|2031.72|2015.72|2023.27|2007.27|665
1638148800000|2021-11-29 01:20:00|2030.81|2014.81|2030.73|2014.73|2033.96|2017.96|2029.18|2013.18|563
1638149100000|2021-11-29 01:25:00|2030.74|2014.74|2026.65|2010.65|2031.06|2015.06|2023.19|2007.19|634
1638149400000|2021-11-29 01:30:00|2026.73|2010.73|2028.22|2012.22|2028.89|2012.89|2023.3|2007.3|595
1638149700000|2021-11-29 01:35:00|2028.13|2012.13|2023.18|2007.18|2030.85|2014.85|2021.4|2005.4|529
1638150000000|2021-11-29 01:40:00|2023.19|2007.19|2022.6|2006.6|2023.5|2007.5|2020.67|2004.67|367
1638150300000|2021-11-29 01:45:00|2022.55|2006.55|2021.39|2005.39|2023.92|2007.92|2020.1|2004.1|360
1638150600000|2021-11-29 01:50:00|2021.45|2005.45|2024.19|2008.19|2024.66|2008.66|2020.88|2004.88|279
1638150900000|2021-11-29 01:55:00|2024.32|2008.32|2027.12|2011.12|2029.07|2013.07|2023.14|2007.14|352
1638151200000|2021-11-29 02:00:00|2027.13|2011.13|2024.72|2008.72|2029.03|2013.03|2021.77|2005.77|416
1638151500000|2021-11-29 02:05:00|2024.97|2008.97|2023.99|2007.99|2025.87|2009.87|2022.38|2006.38|427
1638151800000|2021-11-29 02:10:00|2024.32|2008.32|2022.92|2006.92|2026.88|2010.88|2022.32|2006.32|432
1638152100000|2021-11-29 02:15:00|2022.79|2006.79|2024.66|2008.66|2025.8|2009.8|2021.4|2005.4|409
1638152400000|2021-11-29 02:20:00|2024.65|2008.65|2022.85|2006.85|2025.77|2009.77|2021.41|2005.41|497
1638152700000|2021-11-29 02:25:00|2023.13|2007.13|2020.82|2004.82|2025.45|2009.45|2020.76|2004.76|359
1638153000000|2021-11-29 02:30:00|2020.65|2004.65|2022.92|2006.92|2023.8|2007.8|2020.41|2004.41|323
1638153300000|2021-11-29 02:35:00|2022.91|2006.91|2017.54|2001.54|2023.31|2007.31|2016.92|2000.92|508
1638153600000|2021-11-29 02:40:00|2017.56|2001.56|2015.26|1999.26|2017.96|2001.96|2014.42|1998.42|562
1638153900000|2021-11-29 02:45:00|2015.25|1999.25|2010.63|1994.63|2015.56|1999.56|2010.53|1994.53|497
1638154200000|2021-11-29 02:50:00|2010.59|1994.59|2006.06|1990.06|2010.91|1994.91|2003.51|1987.51|468
1638154500000|2021-11-29 02:55:00|2006.04|1990.04|2004.36|1988.36|2006.88|1990.88|2003.19|1987.19|480
1638154800000|2021-11-29 03:00:00|2004.35|1988.35|2000.19|1984.19|2007.11|1991.11|1999.2|1983.2|462
1638155100000|2021-11-29 03:05:00|1999.21|1983.21|2003.16|1987.16|2004.3|1988.3|1999.11|1983.11|598
1638155400000|2021-11-29 03:10:00|2002.82|1986.82|2003.11|1987.11|2005.06|1989.06|2001.3|1985.3|339
1638155700000|2021-11-29 03:15:00|2003.1|1987.1|2002.75|1986.75|2004.73|1988.73|2002.04|1986.04|358
1638156000000|2021-11-29 03:20:00|2002.12|1986.12|2000.3|1984.3|2003.06|1987.06|1998.33|1982.33|624
1638156300000|2021-11-29 03:25:00|2000.31|1984.31|2003.45|1987.45|2003.96|1987.96|1999.75|1983.75|352
1638156600000|2021-11-29 03:30:00|2003.43|1987.43|2006.9|1990.9|2008.71|1992.71|1999.86|1983.86|543
1638156900000|2021-11-29 03:35:00|2006.89|1990.89|2011.89|1995.89|2013.32|1997.32|2005.62|1989.62|476
1638157200000|2021-11-29 03:40:00|2011.42|1995.42|2007.77|1991.77|2013.21|1997.21|2007.08|1991.08|416
1638157500000|2021-11-29 03:45:00|2007.82|1991.82|2008.88|1992.88|2009.81|1993.81|2007.6|1991.6|573
1638157800000|2021-11-29 03:50:00|2008.87|1992.87|2011.45|1995.45|2012.76|1996.76|2008.84|1992.84|470
1638158100000|2021-11-29 03:55:00|2011.44|1995.44|2010.45|1994.45|2013.81|1997.81|2008.92|1992.92|549
1638158400000|2021-11-29 04:00:00|2010.44|1994.44|2018.43|2002.43|2019.23|2003.23|2010.41|1994.41|582
1638158700000|2021-11-29 04:05:00|2018.69|2002.69|2012.53|1996.53|2018.78|2002.78|2011.5|1995.5|455
1638159000000|2021-11-29 04:10:00|2012.45|1996.45|2014|1998|2014.02|1998.02|2009.54|1993.54|440
1638159300000|2021-11-29 04:15:00|2013.74|1997.74|2011.13|1995.13|2014.11|1998.11|2011.13|1995.13|410
1638159600000|2021-11-29 04:20:00|2011.15|1995.15|2011.14|1995.14|2011.98|1995.98|2009.11|1993.11|382
1638159900000|2021-11-29 04:25:00|2011.13|1995.13|2011.18|1995.18|2012.92|1996.92|2009.5|1993.5|301
1638160200000|2021-11-29 04:30:00|2011.11|1995.11|2014.83|1998.83|2017.31|2001.31|2009.19|1993.19|336
1638160500000|2021-11-29 04:35:00|2014.98|1998.98|2016.15|2000.15|2017.59|2001.59|2014.53|1998.53|347
1638160800000|2021-11-29 04:40:00|2016.2|2000.2|2017.32|2001.32|2020.1|2004.1|2015.5|1999.5|425
1638161100000|2021-11-29 04:45:00|2017.29|2001.29|2013.22|1997.22|2019.05|2003.05|2012.92|1996.92|560
1638161400000|2021-11-29 04:50:00|2013.02|1997.02|2009.37|1993.37|2013.12|1997.12|2008.88|1992.88|350
1638161700000|2021-11-29 04:55:00|2009.35|1993.35|2007.03|1991.03|2009.4|1993.4|2006.63|1990.63|376
1638162000000|2021-11-29 05:00:00|2007.01|1991.01|2004.88|1988.88|2007.12|1991.12|2003.53|1987.53|506
1638162300000|2021-11-29 05:05:00|2004.87|1988.87|2004.75|1988.75|2006.57|1990.57|2004.44|1988.44|260
1638162600000|2021-11-29 05:10:00|2005.1|1989.1|2002.37|1986.37|2005.25|1989.25|2002.19|1986.19|426
1638162900000|2021-11-29 05:15:00|2002.29|1986.29|2002.55|1986.55|2004.46|1988.46|2001.59|1985.59|397
1638163200000|2021-11-29 05:20:00|2002.59|1986.59|2006.95|1990.95|2009.08|1993.08|2002.51|1986.51|345
1638163500000|2021-11-29 05:25:00|2007.86|1991.86|2001.89|1985.89|2007.86|1991.86|2001.12|1985.12|372
1638163800000|2021-11-29 05:30:00|2001.93|1985.93|2004.54|1988.54|2004.6|1988.6|2000.97|1984.97|396
1638164100000|2021-11-29 05:35:00|2004.19|1988.19|2004.16|1988.16|2004.94|1988.94|2002.14|1986.14|325
1638164400000|2021-11-29 05:40:00|2004.15|1988.15|2005|1989|2006.2|1990.2|2003.42|1987.42|177
1638164700000|2021-11-29 05:45:00|2005.77|1989.77|2007.75|1991.75|2008.76|1992.76|2005.46|1989.46|178
1638165000000|2021-11-29 05:50:00|2007.8|1991.8|2005.76|1989.76|2012.54|1996.54|2005.76|1989.76|372
1638165300000|2021-11-29 05:55:00|2005.83|1989.83|2005.43|1989.43|2007.37|1991.37|2004.55|1988.55|315
1638165600000|2021-11-29 06:00:00|2005.42|1989.42|2010.29|1994.29|2011.93|1995.93|2005.41|1989.41|391
1638165900000|2021-11-29 06:05:00|2010.26|1994.26|2011.88|1995.88|2012.71|1996.71|2009.4|1993.4|178
1638166200000|2021-11-29 06:10:00|2011.87|1995.87|2005.24|1989.24|2011.87|1995.87|2004.58|1988.58|337
1638166500000|2021-11-29 06:15:00|2006.29|1990.29|2006.89|1990.89|2006.96|1990.96|2003.4|1987.4|264
1638166800000|2021-11-29 06:20:00|2006.72|1990.72|2005.23|1989.23|2009.66|1993.66|2004.52|1988.52|295
1638167100000|2021-11-29 06:25:00|2005.22|1989.22|2007.31|1991.31|2007.8|1991.8|2003.64|1987.64|265
1638167400000|2021-11-29 06:30:00|2007.32|1991.32|2009.28|1993.28|2010.75|1994.75|2006.92|1990.92|429
1638167700000|2021-11-29 06:35:00|2009.44|1993.44|2005.57|1989.57|2009.52|1993.52|2002.29|1986.29|566
1638168000000|2021-11-29 06:40:00|2005.59|1989.59|2007.7|1991.7|2010.18|1994.18|2004.62|1988.62|399
1638168300000|2021-11-29 06:45:00|2007.78|1991.78|2011.36|1995.36|2012.63|1996.63|2007.66|1991.66|399
1638168600000|2021-11-29 06:50:00|2011.38|1995.38|2012.36|1996.36|2013.01|1997.01|2009.25|1993.25|215
1638168900000|2021-11-29 06:55:00|2011.82|1995.82|2011|1995|2012.66|1996.66|2006.16|1990.16|363
1638169200000|2021-11-29 07:00:00|2011.15|1995.15|2014.8|1998.8|2016.49|2000.49|2010.5|1994.5|197
1638169500000|2021-11-29 07:05:00|2014.79|1998.79|2014.41|1998.41|2015.17|1999.17|2012.06|1996.06|353
1638169800000|2021-11-29 07:10:00|2014.46|1998.46|2017.83|2001.83|2018.36|2002.36|2011.9|1995.9|246
1638170100000|2021-11-29 07:15:00|2017.91|2001.91|2017.41|2001.41|2018.35|2002.35|2013.91|1997.91|228
1638170400000|2021-11-29 07:20:00|2017.55|2001.55|2020.25|2004.25|2021.26|2005.26|2017.55|2001.55|210
1638170700000|2021-11-29 07:25:00|2020.64|2004.64|2022.15|2006.15|2023.32|2007.32|2020.49|2004.49|317
1638171000000|2021-11-29 07:30:00|2022.13|2006.13|2016.09|2000.09|2022.34|2006.34|2015.59|1999.59|476
1638171300000|2021-11-29 07:35:00|2016.08|2000.08|2014.3|1998.3|2017.03|2001.03|2013.47|1997.47|289
1638171600000|2021-11-29 07:40:00|2014.5|1998.5|2016.9|2000.9|2017.26|2001.26|2013.4|1997.4|437
1638171900000|2021-11-29 07:45:00|2016.6|2000.6|2015.1|1999.1|2019.49|2003.49|2013.94|1997.94|423
1638172200000|2021-11-29 07:50:00|2015.09|1999.09|2009.34|1993.34|2017.08|2001.08|2008.79|1992.79|358
1638172500000|2021-11-29 07:55:00|2009.58|1993.58|2026.92|2010.92|2029.95|2013.95|2009.54|1993.54|376
1638172800000|2021-11-29 08:00:00|2026.56|2010.56|2027.11|2011.11|2029.71|2013.71|2021.53|2005.53|592
1638173100000|2021-11-29 08:05:00|2027.12|2011.12|2017.39|2001.39|2028.19|2012.19|2017.34|2001.34|493
1638173400000|2021-11-29 08:10:00|2017.38|2001.38|2016.22|2000.22|2017.79|2001.79|2013.2|1997.2|550
1638173700000|2021-11-29 08:15:00|2016.21|2000.21|2013.8|1997.8|2022.65|2006.65|2013.34|1997.34|584
1638174000000|2021-11-29 08:20:00|2013.74|1997.74|2012.37|1996.37|2016.14|2000.14|2012.37|1996.37|455
1638174300000|2021-11-29 08:25:00|2012.34|1996.34|2008.31|1992.31|2013.89|1997.89|2007.58|1991.58|419
1638174600000|2021-11-29 08:30:00|2008.34|1992.34|2013.27|1997.27|2015.24|1999.24|2006.48|1990.48|424
1638174900000|2021-11-29 08:35:00|2013.31|1997.31|2016|2000|2017.78|2001.78|2011.91|1995.91|293
1638175200000|2021-11-29 08:40:00|2015.79|1999.79|2013.4|1997.4|2015.79|1999.79|2012.31|1996.31|405
1638175500000|2021-11-29 08:45:00|2013.5|1997.5|2010.63|1994.63|2013.68|1997.68|2009.94|1993.94|381
1638175800000|2021-11-29 08:50:00|2010.64|1994.64|2012.93|1996.93|2014.14|1998.14|2010.19|1994.19|535
1638176100000|2021-11-29 08:55:00|2012.91|1996.91|2013.88|1997.88|2014.87|1998.87|2012.15|1996.15|330
1638176400000|2021-11-29 09:00:00|2013.85|1997.85|2015.51|1999.51|2015.65|1999.65|2011.5|1995.5|474
1638176700000|2021-11-29 09:05:00|2015.56|1999.56|2014.98|1998.98|2017.05|2001.05|2014.5|1998.5|387
1638177000000|2021-11-29 09:10:00|2014.97|1998.97|2012.5|1996.5|2016.49|2000.49|2011.79|1995.79|344
1638177300000|2021-11-29 09:15:00|2013.15|1997.15|2016.26|2000.26|2017.61|2001.61|2012.5|1996.5|291
1638177600000|2021-11-29 09:20:00|2016.3|2000.3|2012.33|1996.33|2016.37|2000.37|2011.61|1995.61|402
1638177900000|2021-11-29 09:25:00|2012.01|1996.01|2012.48|1996.48|2015.85|1999.85|2011.4|1995.4|353
1638178200000|2021-11-29 09:30:00|2012.54|1996.54|2008.68|1992.68|2014.87|1998.87|2008.5|1992.5|455
1638178500000|2021-11-29 09:35:00|2008.64|1992.64|2002.06|1986.06|2010.5|1994.5|2001.9|1985.9|631
1638178800000|2021-11-29 09:40:00|2002.11|1986.11|1977.72|1961.72|2002.17|1986.17|1977.38|1961.38|926
1638179100000|2021-11-29 09:45:00|1977.78|1961.78|1991.8|1975.8|1992.04|1976.04|1977.09|1961.09|824
1638179400000|2021-11-29 09:50:00|1991.78|1975.78|1978.9|1962.9|1992.01|1976.01|1978.05|1962.05|702
1638179700000|2021-11-29 09:55:00|1979.5|1963.5|1977.83|1961.83|1985.23|1969.23|1974.13|1958.13|626
1638180000000|2021-11-29 10:00:00|1977.82|1961.82|1987.39|1971.39|1987.73|1971.73|1975.57|1959.57|593
1638180300000|2021-11-29 10:05:00|1987.38|1971.38|1988.69|1972.69|1989.74|1973.74|1985.59|1969.59|513
1638180600000|2021-11-29 10:10:00|1988.7|1972.7|1986.73|1970.73|1990.67|1974.67|1985.66|1969.66|528
1638180900000|2021-11-29 10:15:00|1986.72|1970.72|1994.1|1978.1|1994.23|1978.23|1985.38|1969.38|434
1638181200000|2021-11-29 10:20:00|1994.6|1978.6|1999.53|1983.53|2004.42|1988.42|1994.35|1978.35|515
1638181500000|2021-11-29 10:25:00|1999.52|1983.52|2007.14|1991.14|2007.84|1991.84|1998.09|1982.09|610
1638181800000|2021-11-29 10:30:00|2007.18|1991.18|2007.96|1991.96|2009.5|1993.5|2002.92|1986.92|464
1638182100000|2021-11-29 10:35:00|2007.5|1991.5|2006.02|1990.02|2008.92|1992.92|2005.42|1989.42|420
1638182400000|2021-11-29 10:40:00|2005.65|1989.65|2000.66|1984.66|2006.02|1990.02|1996.61|1980.61|512
1638182700000|2021-11-29 10:45:00|2000.67|1984.67|1998.85|1982.85|2002.71|1986.71|1997.52|1981.52|541
1638183000000|2021-11-29 10:50:00|1998.84|1982.84|2002.18|1986.18|2003.76|1987.76|1998.09|1982.09|641
1638183300000|2021-11-29 10:55:00|2002.13|1986.13|2000.76|1984.76|2004|1988|2000.41|1984.41|468
1638183600000|2021-11-29 11:00:00|2000.5|1984.5|2004.45|1988.45|2005.4|1989.4|1999.9|1983.9|246
1638183900000|2021-11-29 11:05:00|2004.5|1988.5|2005.99|1989.99|2006.14|1990.14|2000.84|1984.84|352
1638184200000|2021-11-29 11:10:00|2006.04|1990.04|2003.71|1987.71|2006.56|1990.56|2002.45|1986.45|419
1638184500000|2021-11-29 11:15:00|2003.72|1987.72|2000.67|1984.67|2003.72|1987.72|1999.21|1983.21|502
1638184800000|2021-11-29 11:20:00|2000.65|1984.65|2003.87|1987.87|2004.92|1988.92|1997.79|1981.79|401
1638185100000|2021-11-29 11:25:00|2004.46|1988.46|1997.85|1981.85|2004.5|1988.5|1997.85|1981.85|345
1638185400000|2021-11-29 11:30:00|1997.83|1981.83|2002.75|1986.75|2003.25|1987.25|1997.83|1981.83|393
1638185700000|2021-11-29 11:35:00|2002.74|1986.74|1998.64|1982.64|2002.74|1986.74|1998.5|1982.5|380
1638186000000|2021-11-29 11:40:00|1998.63|1982.63|1992.49|1976.49|1999.05|1983.05|1992.29|1976.29|458
1638186300000|2021-11-29 11:45:00|1992.48|1976.48|1996.18|1980.18|1997.28|1981.28|1992.46|1976.46|423
1638186600000|2021-11-29 11:50:00|1996.68|1980.68|1993.73|1977.73|2000.95|1984.95|1992.33|1976.33|373
1638186900000|2021-11-29 11:55:00|1993.82|1977.82|1992.89|1976.89|1995.64|1979.64|1991.42|1975.42|425
1638187200000|2021-11-29 12:00:00|1993.18|1977.18|1995.5|1979.5|1995.98|1979.98|1992.76|1976.76|320
1638187500000|2021-11-29 12:05:00|1995.1|1979.1|1990.81|1974.81|1995.98|1979.98|1990.31|1974.31|408
1638187800000|2021-11-29 12:10:00|1990.56|1974.56|1995.06|1979.06|1996.8|1980.8|1990.56|1974.56|430
1638188100000|2021-11-29 12:15:00|1995.07|1979.07|1986.11|1970.11|1997.29|1981.29|1986.01|1970.01|456
1638188400000|2021-11-29 12:20:00|1986.14|1970.14|1986.29|1970.29|1987.73|1971.73|1984.03|1968.03|489
1638188700000|2021-11-29 12:25:00|1986.4|1970.4|1984.27|1968.27|1987.79|1971.79|1983.68|1967.68|493
1638189000000|2021-11-29 12:30:00|1984.15|1968.15|1985.62|1969.62|1988.16|1972.16|1983.98|1967.98|501
1638189300000|2021-11-29 12:35:00|1985.61|1969.61|1990.5|1974.5|1991.52|1975.52|1985.61|1969.61|392
1638189600000|2021-11-29 12:40:00|1991|1975|1989.72|1973.72|1991.77|1975.77|1985.87|1969.87|413
1638189900000|2021-11-29 12:45:00|1989.76|1973.76|1990.82|1974.82|1990.85|1974.85|1987.5|1971.5|445
1638190200000|2021-11-29 12:50:00|1990.81|1974.81|1984.31|1968.31|1990.81|1974.81|1984.2|1968.2|435
1638190500000|2021-11-29 12:55:00|1984.66|1968.66|1988.33|1972.33|1989.63|1973.63|1983.9|1967.9|280
1638190800000|2021-11-29 13:00:00|1988.36|1972.36|1991.29|1975.29|1992.44|1976.44|1987.06|1971.06|530
1638191100000|2021-11-29 13:05:00|1991.34|1975.34|1994.83|1978.83|1995.22|1979.22|1987.41|1971.41|462
1638191400000|2021-11-29 13:10:00|1994.8|1978.8|1994.88|1978.88|1996.12|1980.12|1993.53|1977.53|511
1638191700000|2021-11-29 13:15:00|1994.83|1978.83|1996.79|1980.79|1997.22|1981.22|1993.95|1977.95|503
1638192000000|2021-11-29 13:20:00|1996.83|1980.83|1997.89|1981.89|2001.06|1985.06|1995.82|1979.82|555
1638192300000|2021-11-29 13:25:00|1998.11|1982.11|1988.57|1972.57|1998.22|1982.22|1988.57|1972.57|656
1638192600000|2021-11-29 13:30:00|1989.07|1973.07|1994.58|1978.58|1995.66|1979.66|1988.91|1972.91|596
1638192900000|2021-11-29 13:35:00|1994.66|1978.66|1998.6|1982.6|1998.62|1982.62|1991.42|1975.42|456
1638193200000|2021-11-29 13:40:00|1998.5|1982.5|2004.19|1988.19|2007.15|1991.15|1998.5|1982.5|687
1638193500000|2021-11-29 13:45:00|2004.18|1988.18|2012.95|1996.95|2013.55|1997.55|2002.6|1986.6|548
1638193800000|2021-11-29 13:50:00|2012.84|1996.84|2013.4|1997.4|2016.99|2000.99|2010.55|1994.55|591
1638194100000|2021-11-29 13:55:00|2013.69|1997.69|2008.77|1992.77|2013.8|1997.8|2007.8|1991.8|415
1638194400000|2021-11-29 14:00:00|2008.5|1992.5|2013.89|1997.89|2016.46|2000.46|2008.38|1992.38|610
1638194700000|2021-11-29 14:05:00|2013.9|1997.9|2006.81|1990.81|2015.19|1999.19|2006.33|1990.33|494
1638195000000|2021-11-29 14:10:00|2006.85|1990.85|2006.47|1990.47|2008.45|1992.45|2005.21|1989.21|472
1638195300000|2021-11-29 14:15:00|2006.45|1990.45|2002.1|1986.1|2007.83|1991.83|2001.85|1985.85|556
1638195600000|2021-11-29 14:20:00|2002.03|1986.03|2003.06|1987.06|2003.1|1987.1|2000.69|1984.69|476
1638195900000|2021-11-29 14:25:00|2003.03|1987.03|1998.89|1982.89|2004.33|1988.33|1998.64|1982.64|564
1638196200000|2021-11-29 14:30:00|1998.83|1982.83|1997.07|1981.07|2001.84|1985.84|1996.62|1980.62|528
1638196500000|2021-11-29 14:35:00|1997.02|1981.02|1998.85|1982.85|1998.85|1982.85|1993.73|1977.73|461
1638196800000|2021-11-29 14:40:00|1999.22|1983.22|1994.75|1978.75|1999.31|1983.31|1993.5|1977.5|496
1638197100000|2021-11-29 14:45:00|1994.76|1978.76|1989.53|1973.53|1994.97|1978.97|1987.21|1971.21|675
1638197400000|2021-11-29 14:50:00|1989.5|1973.5|1991.7|1975.7|1992.15|1976.15|1988.5|1972.5|434
1638197700000|2021-11-29 14:55:00|1991.83|1975.83|1992.91|1976.91|1993.8|1977.8|1990.85|1974.85|303
1638198000000|2021-11-29 15:00:00|1992.85|1976.85|1990.97|1974.97|1994.65|1978.65|1990.91|1974.91|615
1638198300000|2021-11-29 15:05:00|1990.96|1974.96|1991.35|1975.35|1992.39|1976.39|1986.14|1970.14|507
1638198600000|2021-11-29 15:10:00|1991.34|1975.34|1991.24|1975.24|1994.94|1978.94|1991.2|1975.2|417
1638198900000|2021-11-29 15:15:00|1991.09|1975.09|2001.1|1985.1|2001.48|1985.48|1990.14|1974.14|465
1638199200000|2021-11-29 15:20:00|2001.11|1985.11|1996.63|1980.63|2002.43|1986.43|1996.16|1980.16|556
1638199500000|2021-11-29 15:25:00|1996.58|1980.58|1993.4|1977.4|1999.07|1983.07|1993.04|1977.04|465
1638199800000|2021-11-29 15:30:00|1993.42|1977.42|1986.56|1970.56|1995.59|1979.59|1985.82|1969.82|594
1638200100000|2021-11-29 15:35:00|1986.79|1970.79|1986.11|1970.11|1990.24|1974.24|1984.29|1968.29|603
1638200400000|2021-11-29 15:40:00|1986.08|1970.08|1987.13|1971.13|1987.37|1971.37|1983.84|1967.84|410
1638200700000|2021-11-29 15:45:00|1987.31|1971.31|1987.91|1971.91|1989.87|1973.87|1986.27|1970.27|356
1638201000000|2021-11-29 15:50:00|1988.2|1972.2|1990.19|1974.19|1990.95|1974.95|1987.87|1971.87|238
1638201300000|2021-11-29 15:55:00|1990.23|1974.23|1997.49|1981.49|1998.71|1982.71|1990.2|1974.2|376
1638201600000|2021-11-29 16:00:00|1997.84|1981.84|2000.31|1984.31|2004.4|1988.4|1997.49|1981.49|391
1638201900000|2021-11-29 16:05:00|2000.4|1984.4|2004.58|1988.58|2004.84|1988.84|2000.4|1984.4|298
1638202200000|2021-11-29 16:10:00|2004.55|1988.55|1999.5|1983.5|2005.43|1989.43|1998.9|1982.9|451
1638202500000|2021-11-29 16:15:00|2000.04|1984.04|1995.66|1979.66|2000.05|1984.05|1994.81|1978.81|435
1638202800000|2021-11-29 16:20:00|1995.64|1979.64|1997.2|1981.2|1998|1982|1995.43|1979.43|236
1638203100000|2021-11-29 16:25:00|1997.13|1981.13|1999.51|1983.51|2003.57|1987.57|1995.5|1979.5|331
1638203400000|2021-11-29 16:30:00|1999.65|1983.65|2000.36|1984.36|2002.49|1986.49|1998.47|1982.47|347
1638203700000|2021-11-29 16:35:00|2000.04|1984.04|2002.33|1986.33|2003.28|1987.28|1999.72|1983.72|220
1638204000000|2021-11-29 16:40:00|2002.67|1986.67|2007.59|1991.59|2007.76|1991.76|2001.8|1985.8|255
1638204300000|2021-11-29 16:45:00|2007.66|1991.66|2013.35|1997.35|2015.5|1999.5|2005.71|1989.71|464
1638204600000|2021-11-29 16:50:00|2013.73|1997.73|2015.76|1999.76|2016.75|2000.75|2012.85|1996.85|391
1638204900000|2021-11-29 16:55:00|2015.96|1999.96|2017.6|2001.6|2019.44|2003.44|2014.94|1998.94|490
1638205200000|2021-11-29 17:00:00|2017.59|2001.59|2018.14|2002.14|2019.44|2003.44|2016.24|2000.24|306
1638205500000|2021-11-29 17:05:00|2018.13|2002.13|2029.75|2013.75|2030.04|2014.04|2017.5|2001.5|633
1638205800000|2021-11-29 17:10:00|2029.73|2013.73|2035.77|2019.77|2037.07|2021.07|2028.4|2012.4|621
1638206100000|2021-11-29 17:15:00|2035.5|2019.5|2047.77|2031.77|2048.68|2032.68|2035.5|2019.5|743
1638206400000|2021-11-29 17:20:00|2047.72|2031.72|2041.92|2025.92|2051.11|2035.11|2041.87|2025.87|708
1638206700000|2021-11-29 17:25:00|2041.91|2025.91|2046.35|2030.35|2047.89|2031.89|2040.36|2024.36|554
1638207000000|2021-11-29 17:30:00|2046.45|2030.45|2050.29|2034.29|2050.69|2034.69|2045.97|2029.97|605
1638207300000|2021-11-29 17:35:00|2050.32|2034.32|2055.12|2039.12|2055.54|2039.54|2049.51|2033.51|415
1638207600000|2021-11-29 17:40:00|2054.81|2038.81|2047.32|2031.32|2055.37|2039.37|2046.82|2030.82|526
1638207900000|2021-11-29 17:45:00|2047.25|2031.25|2040.57|2024.57|2047.87|2031.87|2040.09|2024.09|539
1638208200000|2021-11-29 17:50:00|2040.62|2024.62|2035.96|2019.96|2041.39|2025.39|2034.46|2018.46|641
1638208500000|2021-11-29 17:55:00|2035.68|2019.68|2039.2|2023.2|2041.17|2025.17|2034.64|2018.64|548
1638208800000|2021-11-29 18:00:00|2039.46|2023.46|2039|2023|2041.16|2025.16|2034.8|2018.8|363
1638209100000|2021-11-29 18:05:00|2037.69|2021.69|2046.23|2030.23|2046.64|2030.64|2037.69|2021.69|286
1638209400000|2021-11-29 18:10:00|2046.13|2030.13|2044.9|2028.9|2048.55|2032.55|2043.6|2027.6|460
1638209700000|2021-11-29 18:15:00|2044.92|2028.92|2047.94|2031.94|2048.24|2032.24|2043.9|2027.9|324
1638210000000|2021-11-29 18:20:00|2047.93|2031.93|2046.96|2030.96|2048.38|2032.38|2044.82|2028.82|304
1638210300000|2021-11-29 18:25:00|2046.9|2030.9|2044.43|2028.43|2050.11|2034.11|2043.45|2027.45|534
1638210600000|2021-11-29 18:30:00|2044.36|2028.36|2043.32|2027.32|2045.65|2029.65|2042.67|2026.67|410
1638210900000|2021-11-29 18:35:00|2043.34|2027.34|2044.87|2028.87|2047.82|2031.82|2042.34|2026.34|422
1638211200000|2021-11-29 18:40:00|2045.04|2029.04|2046.58|2030.58|2046.78|2030.78|2041.99|2025.99|343
1638211500000|2021-11-29 18:45:00|2046.57|2030.57|2041.95|2025.95|2046.57|2030.57|2039.7|2023.7|419
1638211800000|2021-11-29 18:50:00|2042.42|2026.42|2042.23|2026.23|2043.84|2027.84|2040.84|2024.84|418
1638212100000|2021-11-29 18:55:00|2042.28|2026.28|2038.55|2022.55|2042.32|2026.32|2038.33|2022.33|402
1638212400000|2021-11-29 19:00:00|2038.72|2022.72|2036.73|2020.73|2040.22|2024.22|2034.74|2018.74|443
1638212700000|2021-11-29 19:05:00|2036.46|2020.46|2033.12|2017.12|2037.33|2021.33|2032.64|2016.64|624
1638213000000|2021-11-29 19:10:00|2033.14|2017.14|2031.35|2015.35|2034.59|2018.59|2030.11|2014.11|563
1638213300000|2021-11-29 19:15:00|2031.42|2015.42|2029.34|2013.34|2033.96|2017.96|2028.91|2012.91|561
1638213600000|2021-11-29 19:20:00|2029.29|2013.29|2030.12|2014.12|2032.53|2016.53|2028.5|2012.5|480
1638213900000|2021-11-29 19:25:00|2030.1|2014.1|2027.08|2011.08|2033.67|2017.67|2026.53|2010.53|383
1638214200000|2021-11-29 19:30:00|2026.97|2010.97|2026.18|2010.18|2028.5|2012.5|2025.53|2009.53|378
1638214500000|2021-11-29 19:35:00|2026.16|2010.16|2023.48|2007.48|2026.16|2010.16|2023.26|2007.26|516
1638214800000|2021-11-29 19:40:00|2023.37|2007.37|2020.43|2004.43|2025.42|2009.42|2020.43|2004.43|514
1638215100000|2021-11-29 19:45:00|2020.5|2004.5|2018.37|2002.37|2021.19|2005.19|2017.35|2001.35|587
1638215400000|2021-11-29 19:50:00|2018.45|2002.45|2019.22|2003.22|2021.53|2005.53|2018.24|2002.24|462
1638215700000|2021-11-29 19:55:00|2019.02|2003.02|2014.91|1998.91|2019.35|2003.35|2012.9|1996.9|508
1638216000000|2021-11-29 20:00:00|2015.41|1999.41|2021.47|2005.47|2025.35|2009.35|2014.36|1998.36|605
1638216300000|2021-11-29 20:05:00|2021.48|2005.48|2021.31|2005.31|2024.04|2008.04|2014.96|1998.96|488
1638216600000|2021-11-29 20:10:00|2021.83|2005.83|2022.98|2006.98|2024.48|2008.48|2020.9|2004.9|378
1638216900000|2021-11-29 20:15:00|2022.97|2006.97|2021.5|2005.5|2027.4|2011.4|2020.77|2004.77|570
1638217200000|2021-11-29 20:20:00|2022.23|2006.23|2025.13|2009.13|2026.11|2010.11|2020.77|2004.77|329
1638217500000|2021-11-29 20:25:00|2025.12|2009.12|2029.66|2013.66|2030.52|2014.52|2025.06|2009.06|474
1638217800000|2021-11-29 20:30:00|2029.68|2013.68|2028.97|2012.97|2030.85|2014.85|2026.8|2010.8|354
1638218100000|2021-11-29 20:35:00|2028.96|2012.96|2030.53|2014.53|2031.07|2015.07|2028.03|2012.03|441
1638218400000|2021-11-29 20:40:00|2030.37|2014.37|2033.32|2017.32|2033.65|2017.65|2030.37|2014.37|549
1638218700000|2021-11-29 20:45:00|2033.14|2017.14|2035.39|2019.39|2035.63|2019.63|2029.38|2013.38|405
1638219000000|2021-11-29 20:50:00|2035.29|2019.29|2034.42|2018.42|2035.29|2019.29|2028.95|2012.95|472
1638219300000|2021-11-29 20:55:00|2034.73|2018.73|2030.96|2014.96|2037.83|2021.83|2030.95|2014.95|287
1638219600000|2021-11-29 21:00:00|2031.16|2015.16|2031.77|2015.77|2033.09|2017.09|2028.65|2012.65|376
1638219900000|2021-11-29 21:05:00|2032.13|2016.13|2037.33|2021.33|2037.75|2021.75|2031.5|2015.5|368
1638220200000|2021-11-29 21:10:00|2037.37|2021.37|2037.62|2021.62|2037.93|2021.93|2036.5|2020.5|423
1638220500000|2021-11-29 21:15:00|2037.71|2021.71|2040.13|2024.13|2040.28|2024.28|2036.41|2020.41|369
1638220800000|2021-11-29 21:20:00|2040.12|2024.12|2037.82|2021.82|2040.88|2024.88|2037.5|2021.5|558
1638221100000|2021-11-29 21:25:00|2037.87|2021.87|2043.39|2027.39|2043.8|2027.8|2036.44|2020.44|484
1638221400000|2021-11-29 21:30:00|2043.73|2027.73|2040.49|2024.49|2044.55|2028.55|2040.01|2024.01|529
1638221700000|2021-11-29 21:35:00|2040.39|2024.39|2043.01|2027.01|2043.12|2027.12|2038.16|2022.16|614
1638222000000|2021-11-29 21:40:00|2043.12|2027.12|2038.76|2022.76|2043.93|2027.93|2038.24|2022.24|483
1638222300000|2021-11-29 21:45:00|2038.85|2022.85|2041.8|2025.8|2042.58|2026.58|2038.54|2022.54|406
1638222600000|2021-11-29 21:50:00|2041.67|2025.67|2041.55|2025.55|2043.91|2027.91|2040.13|2024.13|482
1638222900000|2021-11-29 21:55:00|2041.54|2025.54|2038.53|2022.53|2042.29|2026.29|2036.32|2020.32|426
1638223200000|2021-11-29 22:00:00|2038.5|2022.5|2039.51|2023.51|2041.74|2025.74|2038.21|2022.21|509
1638223500000|2021-11-29 22:05:00|2039.53|2023.53|2041.58|2025.58|2041.61|2025.61|2038.97|2022.97|316
1638223800000|2021-11-29 22:10:00|2041.67|2025.67|2037.39|2021.39|2042.08|2026.08|2035.9|2019.9|405
1638224100000|2021-11-29 22:15:00|2037.36|2021.36|2041.67|2025.67|2041.95|2025.95|2036.69|2020.69|261
1638224400000|2021-11-29 22:20:00|2041.25|2025.25|2033.83|2017.83|2041.67|2025.67|2033.5|2017.5|408
1638224700000|2021-11-29 22:25:00|2033.84|2017.84|2035.49|2019.49|2036.34|2020.34|2033.33|2017.33|287
1638225000000|2021-11-29 22:30:00|2035.31|2019.31|2035.04|2019.04|2035.46|2019.46|2034.47|2018.47|193
1638225300000|2021-11-29 22:35:00|2035|2019|2035.93|2019.93|2036.03|2020.03|2034.77|2018.77|117
1638225600000|2021-11-29 22:40:00|2035.8|2019.8|2038.03|2022.03|2039.55|2023.55|2035.8|2019.8|210
1638225900000|2021-11-29 22:45:00|2038.08|2022.08|2040.58|2024.58|2040.88|2024.88|2036.85|2020.85|350
1638226200000|2021-11-29 22:50:00|2040.85|2024.85|2037.95|2021.95|2040.92|2024.92|2037.15|2021.15|264
1638226500000|2021-11-29 22:55:00|2037.94|2021.94|2036.77|2020.77|2040.31|2024.31|2036.39|2020.39|337
1638226800000|2021-11-29 23:00:00|2036.76|2020.76|2039.09|2023.09|2039.23|2023.23|2030.16|2014.16|479
1638227100000|2021-11-29 23:05:00|2039.11|2023.11|2041.68|2025.68|2044.07|2028.07|2038.5|2022.5|297
1638227400000|2021-11-29 23:10:00|2041.71|2025.71|2042.75|2026.75|2044.34|2028.34|2041.5|2025.5|287
1638227700000|2021-11-29 23:15:00|2042.74|2026.74|2040.77|2024.77|2043.51|2027.51|2039.71|2023.71|413
1638228000000|2021-11-29 23:20:00|2040.74|2024.74|2044.84|2028.84|2048.3|2032.3|2040.74|2024.74|414
1638228300000|2021-11-29 23:25:00|2044.91|2028.91|2047.65|2031.65|2048.44|2032.44|2044.62|2028.62|309
1638228600000|2021-11-29 23:30:00|2047.69|2031.69|2044.72|2028.72|2047.89|2031.89|2043.21|2027.21|487
1638228900000|2021-11-29 23:35:00|2044.3|2028.3|2041.88|2025.88|2044.72|2028.72|2040.99|2024.99|452
1638229200000|2021-11-29 23:40:00|2041.86|2025.86|2036.44|2020.44|2042.22|2026.22|2035.5|2019.5|528
1638229500000|2021-11-29 23:45:00|2036.39|2020.39|2035.11|2019.11|2040.66|2024.66|2032.57|2016.57|577
1638229800000|2021-11-29 23:50:00|2035.7|2019.7|2040|2024|2042.44|2026.44|2035.36|2019.36|415
1638230100000|2021-11-29 23:55:00|2040.1|2024.1|2034.39|2018.39|2040.28|2024.28|2034.03|2018.03|592
1638230400000|2021-11-30 00:00:00|2034.29|2018.29|2039.02|2023.02|2044.9|2028.9|2032.75|2016.75|543
1638230700000|2021-11-30 00:05:00|2038.95|2022.95|2048.76|2032.76|2052.51|2036.51|2038.57|2022.57|474
1638231000000|2021-11-30 00:10:00|2048.73|2032.73|2055.45|2039.45|2057.14|2041.14|2048.73|2032.73|626
1638231300000|2021-11-30 00:15:00|2055.96|2039.96|2048.74|2032.74|2057.59|2041.59|2048.56|2032.56|519
1638231600000|2021-11-30 00:20:00|2048.78|2032.78|2046.97|2030.97|2049.95|2033.95|2046.37|2030.37|745
1638231900000|2021-11-30 00:25:00|2046.94|2030.94|2049.86|2033.86|2051.02|2035.02|2043.7|2027.7|582
1638232200000|2021-11-30 00:30:00|2049.94|2033.94|2041.42|2025.42|2051.59|2035.59|2041.09|2025.09|603
1638232500000|2021-11-30 00:35:00|2041.37|2025.37|2033.77|2017.77|2041.94|2025.94|2033.29|2017.29|632
1638232800000|2021-11-30 00:40:00|2034.07|2018.07|2037.36|2021.36|2038.8|2022.8|2030.5|2014.5|397
1638233100000|2021-11-30 00:45:00|2037.39|2021.39|2041.13|2025.13|2041.13|2025.13|2031.14|2015.14|638
1638233400000|2021-11-30 00:50:00|2041.23|2025.23|2037.17|2021.17|2042.9|2026.9|2036.59|2020.59|523
1638233700000|2021-11-30 00:55:00|2036.89|2020.89|2045.91|2029.91|2045.91|2029.91|2036.87|2020.87|463
1638234000000|2021-11-30 01:00:00|2045.92|2029.92|2049.16|2033.16|2049.45|2033.45|2042.71|2026.71|479
1638234300000|2021-11-30 01:05:00|2049.59|2033.59|2051.53|2035.53|2055.96|2039.96|2049.2|2033.2|660
1638234600000|2021-11-30 01:10:00|2051.61|2035.61|2040.33|2024.33|2053.98|2037.98|2040.33|2024.33|567
1638234900000|2021-11-30 01:15:00|2040.67|2024.67|2037.48|2021.48|2045.18|2029.18|2034.28|2018.28|699
1638235200000|2021-11-30 01:20:00|2037.36|2021.36|2036.94|2020.94|2037.52|2021.52|2030.47|2014.47|712
1638235500000|2021-11-30 01:25:00|2036.98|2020.98|2031.32|2015.32|2040.7|2024.7|2030.31|2014.31|624
1638235800000|2021-11-30 01:30:00|2031.21|2015.21|2035.54|2019.54|2038.03|2022.03|2031.21|2015.21|544
1638236100000|2021-11-30 01:35:00|2035.64|2019.64|2043.56|2027.56|2043.7|2027.7|2034.76|2018.76|453
1638236400000|2021-11-30 01:40:00|2042.5|2026.5|2040.98|2024.98|2043.32|2027.32|2038.41|2022.41|405
1638236700000|2021-11-30 01:45:00|2041.04|2025.04|2045.74|2029.74|2056.19|2040.19|2041.04|2025.04|579
1638237000000|2021-11-30 01:50:00|2045.88|2029.88|2047.82|2031.82|2049.01|2033.01|2044.35|2028.35|343
1638237300000|2021-11-30 01:55:00|2047.81|2031.81|2045.46|2029.46|2047.81|2031.81|2041.07|2025.07|332
1638237600000|2021-11-30 02:00:00|2045.19|2029.19|2056.5|2040.5|2057.06|2041.06|2043.82|2027.82|485
1638237900000|2021-11-30 02:05:00|2056.82|2040.82|2056.64|2040.64|2057.49|2041.49|2053.66|2037.66|391
1638238200000|2021-11-30 02:10:00|2057.08|2041.08|2059.66|2043.66|2061|2045|2054.5|2038.5|438
1638238500000|2021-11-30 02:15:00|2059.58|2043.58|2060.79|2044.79|2062.24|2046.24|2057.88|2041.88|503
1638238800000|2021-11-30 02:20:00|2061.05|2045.05|2059.9|2043.9|2063.58|2047.58|2058.53|2042.53|577
1638239100000|2021-11-30 02:25:00|2059.87|2043.87|2060.09|2044.09|2060.58|2044.58|2058.05|2042.05|484
1638239400000|2021-11-30 02:30:00|2059.82|2043.82|2055.81|2039.81|2061.95|2045.95|2052.86|2036.86|449
1638239700000|2021-11-30 02:35:00|2055.86|2039.86|2058.37|2042.37|2059.74|2043.74|2055.5|2039.5|358
1638240000000|2021-11-30 02:40:00|2058.32|2042.32|2057.73|2041.73|2061.54|2045.54|2057.69|2041.69|413
1638240300000|2021-11-30 02:45:00|2057.11|2041.11|2056.36|2040.36|2058.62|2042.62|2054.79|2038.79|224
1638240600000|2021-11-30 02:50:00|2056.09|2040.09|2054.11|2038.11|2056.58|2040.58|2053.22|2037.22|279
1638240900000|2021-11-30 02:55:00|2054.1|2038.1|2052.83|2036.83|2055.86|2039.86|2052.56|2036.56|318
1638241200000|2021-11-30 03:00:00|2053.13|2037.13|2046.94|2030.94|2056.66|2040.66|2046.5|2030.5|500
1638241500000|2021-11-30 03:05:00|2047.37|2031.37|2041.21|2025.21|2047.37|2031.37|2040.53|2024.53|575
1638241800000|2021-11-30 03:10:00|2041.17|2025.17|2045.06|2029.06|2047.56|2031.56|2041.14|2025.14|408
1638242100000|2021-11-30 03:15:00|2044.98|2028.98|2041.83|2025.83|2046.18|2030.18|2041.81|2025.81|509
1638242400000|2021-11-30 03:20:00|2041.92|2025.92|2036.21|2020.21|2042.34|2026.34|2036.13|2020.13|531
1638242700000|2021-11-30 03:25:00|2036.2|2020.2|2031.14|2015.14|2036.73|2020.73|2030.52|2014.52|556
1638243000000|2021-11-30 03:30:00|2031.15|2015.15|2027.93|2011.93|2035.28|2019.28|2026.37|2010.37|785
1638243300000|2021-11-30 03:35:00|2027.69|2011.69|2012.94|1996.94|2028.8|2012.8|2010.66|1994.66|811
1638243600000|2021-11-30 03:40:00|2012.96|1996.96|2013.62|1997.62|2016.69|2000.69|2012.61|1996.61|573
1638243900000|2021-11-30 03:45:00|2013.66|1997.66|2019.58|2003.58|2019.8|2003.8|2009.5|1993.5|583
1638244200000|2021-11-30 03:50:00|2019.48|2003.48|2022.7|2006.7|2022.98|2006.98|2018.96|2002.96|605
1638244500000|2021-11-30 03:55:00|2022.69|2006.69|2022.5|2006.5|2023.53|2007.53|2020.13|2004.13|384
1638244800000|2021-11-30 04:00:00|2022.52|2006.52|2026.48|2010.48|2027.73|2011.73|2019.62|2003.62|480
1638245100000|2021-11-30 04:05:00|2026.81|2010.81|2029.81|2013.81|2030.18|2014.18|2025.48|2009.48|407
1638245400000|2021-11-30 04:10:00|2029.77|2013.77|2029.72|2013.72|2031.01|2015.01|2027.67|2011.67|588
1638245700000|2021-11-30 04:15:00|2029.89|2013.89|2026.16|2010.16|2033.58|2017.58|2025.82|2009.82|568
1638246000000|2021-11-30 04:20:00|2026.14|2010.14|2023.78|2007.78|2026.86|2010.86|2022.76|2006.76|518
1638246300000|2021-11-30 04:25:00|2023.85|2007.85|2026.13|2010.13|2026.5|2010.5|2022.91|2006.91|358
1638246600000|2021-11-30 04:30:00|2026.43|2010.43|2022.27|2006.27|2028.33|2012.33|2021.93|2005.93|476
1638246900000|2021-11-30 04:35:00|2022.29|2006.29|2018.23|2002.23|2023.61|2007.61|2017.7|2001.7|543
1638247200000|2021-11-30 04:40:00|2018.22|2002.22|2017.78|2001.78|2020.9|2004.9|2017.41|2001.41|500
1638247500000|2021-11-30 04:45:00|2017.53|2001.53|2023.85|2007.85|2024.57|2008.57|2017.53|2001.53|398
1638247800000|2021-11-30 04:50:00|2023.84|2007.84|2019.97|2003.97|2024.19|2008.19|2019.09|2003.09|580
1638248100000|2021-11-30 04:55:00|2019.92|2003.92|2023.75|2007.75|2024.27|2008.27|2019.91|2003.91|379
1638248400000|2021-11-30 05:00:00|2024.06|2008.06|2028.75|2012.75|2029.88|2013.88|2023.86|2007.86|282
1638248700000|2021-11-30 05:05:00|2028.55|2012.55|2028.47|2012.47|2029.82|2013.82|2027.87|2011.87|410
1638249000000|2021-11-30 05:10:00|2028.63|2012.63|2020.85|2004.85|2028.93|2012.93|2020.6|2004.6|519
1638249300000|2021-11-30 05:15:00|2020.87|2004.87|2019.25|2003.25|2025.12|2009.12|2018.68|2002.68|526
1638249600000|2021-11-30 05:20:00|2019.11|2003.11|2015.95|1999.95|2020.21|2004.21|2013.67|1997.67|579
1638249900000|2021-11-30 05:25:00|2016.12|2000.12|2012.9|1996.9|2017.46|2001.46|2012.74|1996.74|584
1638250200000|2021-11-30 05:30:00|2012.92|1996.92|2016.32|2000.32|2016.94|2000.94|2011.3|1995.3|617
1638250500000|2021-11-30 05:35:00|2016.34|2000.34|2011.66|1995.66|2017.77|2001.77|2010.11|1994.11|623
1638250800000|2021-11-30 05:40:00|2011.63|1995.63|2007.02|1991.02|2012.95|1996.95|2006.55|1990.55|729
1638251100000|2021-11-30 05:45:00|2007.06|1991.06|2007.38|1991.38|2007.86|1991.86|2003.5|1987.5|607
1638251400000|2021-11-30 05:50:00|2007.37|1991.37|2003.7|1987.7|2012.32|1996.32|2003.52|1987.52|576
1638251700000|2021-11-30 05:55:00|2003.77|1987.77|1994.98|1978.98|2003.82|1987.82|1994.22|1978.22|752
1638252000000|2021-11-30 06:00:00|1994.84|1978.84|1988.57|1972.57|1995.92|1979.92|1987.3|1971.3|817
1638252300000|2021-11-30 06:05:00|1988.56|1972.56|1987|1971|1991.85|1975.85|1984.84|1968.84|709
1638252600000|2021-11-30 06:10:00|1986.96|1970.96|1980.17|1964.17|1990.03|1974.03|1980.13|1964.13|752
1638252900000|2021-11-30 06:15:00|1979.86|1963.86|1978.85|1962.85|1980.54|1964.54|1965.5|1949.5|804
1638253200000|2021-11-30 06:20:00|1978.84|1962.84|1983.85|1967.85|1987.91|1971.91|1977.76|1961.76|741
1638253500000|2021-11-30 06:25:00|1983.9|1967.9|1987.03|1971.03|1989.16|1973.16|1981.82|1965.82|604
1638253800000|2021-11-30 06:30:00|1987.06|1971.06|1988.07|1972.07|1990.3|1974.3|1980.75|1964.75|689
1638254100000|2021-11-30 06:35:00|1988.15|1972.15|1988.06|1972.06|1991.51|1975.51|1987.58|1971.58|577
1638254400000|2021-11-30 06:40:00|1988.03|1972.03|1989.4|1973.4|1992.11|1976.11|1984.72|1968.72|585
1638254700000|2021-11-30 06:45:00|1989.39|1973.39|1992.82|1976.82|1993.45|1977.45|1989|1973|622
1638255000000|2021-11-30 06:50:00|1992.81|1976.81|1999.16|1983.16|2000.8|1984.8|1992.5|1976.5|634
1638255300000|2021-11-30 06:55:00|1999.13|1983.13|2001.48|1985.48|2002.88|1986.88|1998.42|1982.42|599
1638255600000|2021-11-30 07:00:00|2001.47|1985.47|2001.05|1985.05|2003.14|1987.14|1996.52|1980.52|582
1638255900000|2021-11-30 07:05:00|2001.02|1985.02|2005.78|1989.78|2007.33|1991.33|2000.96|1984.96|407
1638256200000|2021-11-30 07:10:00|2006.62|1990.62|1999.76|1983.76|2007.21|1991.21|1997.2|1981.2|725
1638256500000|2021-11-30 07:15:00|1999.75|1983.75|1997.56|1981.56|2001.95|1985.95|1995.74|1979.74|698
1638256800000|2021-11-30 07:20:00|1997.58|1981.58|1993.06|1977.06|1997.58|1981.58|1992.65|1976.65|602
1638257100000|2021-11-30 07:25:00|1993.04|1977.04|1994.25|1978.25|1997.56|1981.56|1992.39|1976.39|620
1638257400000|2021-11-30 07:30:00|1994.28|1978.28|1994.98|1978.98|1995.54|1979.54|1989.7|1973.7|275
1638257700000|2021-11-30 07:35:00|1994.35|1978.35|1992.19|1976.19|1994.81|1978.81|1991.03|1975.03|228
1638258000000|2021-11-30 07:40:00|1992.24|1976.24|1984.83|1968.83|1992.72|1976.72|1984.5|1968.5|637
1638258300000|2021-11-30 07:45:00|1984.84|1968.84|1985.83|1969.83|1989.5|1973.5|1984.63|1968.63|598
1638258600000|2021-11-30 07:50:00|1985.81|1969.81|1996.03|1980.03|1996.33|1980.33|1985.77|1969.77|512
1638258900000|2021-11-30 07:55:00|1995.67|1979.67|1995.98|1979.98|1999.01|1983.01|1994.78|1978.78|434
1638259200000|2021-11-30 08:00:00|1996.26|1980.26|1997.9|1981.9|1999.49|1983.49|1986.7|1970.7|696
1638259500000|2021-11-30 08:05:00|1997.89|1981.89|1990.91|1974.91|1998.04|1982.04|1985.8|1969.8|568
1638259800000|2021-11-30 08:10:00|1990.64|1974.64|1994.96|1978.96|2000.58|1984.58|1989.53|1973.53|622
1638260100000|2021-11-30 08:15:00|1994.97|1978.97|1991.39|1975.39|1994.97|1978.97|1989.85|1973.85|606
1638260400000|2021-11-30 08:20:00|1991.56|1975.56|1985.99|1969.99|1991.9|1975.9|1985.01|1969.01|687
1638260700000|2021-11-30 08:25:00|1985.94|1969.94|1995.5|1979.5|1996.38|1980.38|1984.5|1968.5|500
1638261000000|2021-11-30 08:30:00|1995.25|1979.25|1999.81|1983.81|2000.52|1984.52|1992.41|1976.41|395
1638261300000|2021-11-30 08:35:00|1999.8|1983.8|1995.84|1979.84|2001.33|1985.33|1994.5|1978.5|519
1638261600000|2021-11-30 08:40:00|1995.94|1979.94|2009.03|1993.03|2009.03|1993.03|1990.98|1974.98|509
1638261900000|2021-11-30 08:45:00|2009.44|1993.44|2016.89|2000.89|2020.1|2004.1|2006.53|1990.53|916
1638262200000|2021-11-30 08:50:00|2016.86|2000.86|2013.94|1997.94|2016.86|2000.86|2003.18|1987.18|795
1638262500000|2021-11-30 08:55:00|2014.11|1998.11|2005.31|1989.31|2016.53|2000.53|2005.31|1989.31|743
1638262800000|2021-11-30 09:00:00|2005.34|1989.34|2009.86|1993.86|2010.31|1994.31|2002.71|1986.71|723
1638263100000|2021-11-30 09:05:00|2009.84|1993.84|2004.7|1988.7|2012.82|1996.82|2004.67|1988.67|674
1638263400000|2021-11-30 09:10:00|2004.71|1988.71|2006.65|1990.65|2006.81|1990.81|2001.35|1985.35|605
1638263700000|2021-11-30 09:15:00|2006.56|1990.56|2011.34|1995.34|2013.07|1997.07|2005.75|1989.75|529
1638264000000|2021-11-30 09:20:00|2010.91|1994.91|2003.88|1987.88|2011.31|1995.31|2003.18|1987.18|516
1638264300000|2021-11-30 09:25:00|2004.27|1988.27|2000.74|1984.74|2004.27|1988.27|1997.2|1981.2|649
1638264600000|2021-11-30 09:30:00|2000.8|1984.8|2003.82|1987.82|2004.69|1988.69|1997.33|1981.33|667
1638264900000|2021-11-30 09:35:00|2003.79|1987.79|2004.92|1988.92|2005.7|1989.7|2000.98|1984.98|549
1638265200000|2021-11-30 09:40:00|2004.91|1988.91|2003.72|1987.72|2005.07|1989.07|2000.5|1984.5|534
1638265500000|2021-11-30 09:45:00|2003.51|1987.51|2011.19|1995.19|2015.16|1999.16|2003.51|1987.51|711
1638265800000|2021-11-30 09:50:00|2011.17|1995.17|2011.36|1995.36|2014.78|1998.78|2009.12|1993.12|664
1638266100000|2021-11-30 09:55:00|2011.32|1995.32|2015.21|1999.21|2017.49|2001.49|2011.04|1995.04|597
1638266400000|2021-11-30 10:00:00|2015.18|1999.18|2010.64|1994.64|2015.27|1999.27|2010.5|1994.5|600
1638266700000|2021-11-30 10:05:00|2010.72|1994.72|2017.82|2001.82|2019.35|2003.35|2010.62|1994.62|638
1638267000000|2021-11-30 10:10:00|2017.98|2001.98|2018.79|2002.79|2018.79|2002.79|2015.75|1999.75|510
1638267300000|2021-11-30 10:15:00|2018.75|2002.75|2015.43|1999.43|2018.75|2002.75|2014.72|1998.72|567
1638267600000|2021-11-30 10:20:00|2015.64|1999.64|2013.05|1997.05|2015.85|1999.85|2011.17|1995.17|561
1638267900000|2021-11-30 10:25:00|2013.06|1997.06|2012.76|1996.76|2015.47|1999.47|2011.63|1995.63|502
1638268200000|2021-11-30 10:30:00|2012.77|1996.77|2020.71|2004.71|2022.59|2006.59|2011.87|1995.87|660
1638268500000|2021-11-30 10:35:00|2020.74|2004.74|2021.97|2005.97|2022.14|2006.14|2019.42|2003.42|601
1638268800000|2021-11-30 10:40:00|2022.16|2006.16|2019.89|2003.89|2022.3|2006.3|2018.86|2002.86|683
1638269100000|2021-11-30 10:45:00|2019.79|2003.79|2020.95|2004.95|2022.97|2006.97|2017.97|2001.97|579
1638269400000|2021-11-30 10:50:00|2020.87|2004.87|2023.02|2007.02|2025.23|2009.23|2020.18|2004.18|617
1638269700000|2021-11-30 10:55:00|2022.99|2006.99|2025.28|2009.28|2027.85|2011.85|2021.45|2005.45|616
1638270000000|2021-11-30 11:00:00|2025.3|2009.3|2020.13|2004.13|2026.99|2010.99|2019.31|2003.31|570
1638270300000|2021-11-30 11:05:00|2020.14|2004.14|2022.33|2006.33|2023.3|2007.3|2017.65|2001.65|563
1638270600000|2021-11-30 11:10:00|2022.4|2006.4|2020.76|2004.76|2027.08|2011.08|2020.73|2004.73|614
1638270900000|2021-11-30 11:15:00|2021.22|2005.22|2030.49|2014.49|2030.66|2014.66|2020.32|2004.32|722
1638271200000|2021-11-30 11:20:00|2030.51|2014.51|2027.98|2011.98|2031.34|2015.34|2025.47|2009.47|707
1638271500000|2021-11-30 11:25:00|2027.91|2011.91|2030.07|2014.07|2030.78|2014.78|2025.85|2009.85|507
1638271800000|2021-11-30 11:30:00|2030.1|2014.1|2033.74|2017.74|2033.85|2017.85|2028.74|2012.74|341
1638272100000|2021-11-30 11:35:00|2033.73|2017.73|2035.02|2019.02|2035.09|2019.09|2032.16|2016.16|471
1638272400000|2021-11-30 11:40:00|2035.09|2019.09|2043.03|2027.03|2049.89|2033.89|2034.6|2018.6|829
1638272700000|2021-11-30 11:45:00|2042.9|2026.9|2046.24|2030.24|2046.25|2030.25|2036.51|2020.51|751
1638273000000|2021-11-30 11:50:00|2046.19|2030.19|2057.21|2041.21|2057.21|2041.21|2043.62|2027.62|600
1638273300000|2021-11-30 11:55:00|2056.7|2040.7|2062.24|2046.24|2063.68|2047.68|2055.22|2039.22|778
1638273600000|2021-11-30 12:00:00|2062.14|2046.14|2083.41|2067.41|2083.41|2067.41|2062.14|2046.14|765
1638273900000|2021-11-30 12:05:00|2083|2067|2076.22|2060.22|2089.21|2073.21|2076.08|2060.08|757
1638274200000|2021-11-30 12:10:00|2076.2|2060.2|2082.07|2066.07|2086.11|2070.11|2076.18|2060.18|768
1638274500000|2021-11-30 12:15:00|2082.12|2066.12|2081.32|2065.32|2083.92|2067.92|2075.5|2059.5|782
1638274800000|2021-11-30 12:20:00|2081.57|2065.57|2076.33|2060.33|2082.43|2066.43|2071.39|2055.39|809
1638275100000|2021-11-30 12:25:00|2076.19|2060.19|2079.5|2063.5|2079.79|2063.79|2072.95|2056.95|601
1638275400000|2021-11-30 12:30:00|2079.52|2063.52|2086.89|2070.89|2089.17|2073.17|2078.67|2062.67|754
1638275700000|2021-11-30 12:35:00|2087.14|2071.14|2083.82|2067.82|2089.89|2073.89|2081.94|2065.94|536
1638276000000|2021-11-30 12:40:00|2083.95|2067.95|2086.84|2070.84|2087.82|2071.82|2083|2067|477
1638276300000|2021-11-30 12:45:00|2086.87|2070.87|2089.01|2073.01|2089.6|2073.6|2083.75|2067.75|523
1638276600000|2021-11-30 12:50:00|2089.52|2073.52|2084.73|2068.73|2091.12|2075.12|2084.6|2068.6|470
1638276900000|2021-11-30 12:55:00|2084.64|2068.64|2084.84|2068.84|2087.7|2071.7|2078.53|2062.53|735
1638277200000|2021-11-30 13:00:00|2085.04|2069.04|2086.21|2070.21|2100.96|2084.96|2084.84|2068.84|742
1638277500000|2021-11-30 13:05:00|2086.2|2070.2|2114.4|2098.4|2114.4|2098.4|2076.46|2060.46|895
1638277800000|2021-11-30 13:10:00|2114.39|2098.39|2105.83|2089.83|2115.86|2099.86|2104.45|2088.45|890
1638278100000|2021-11-30 13:15:00|2105.82|2089.82|2110.91|2094.91|2110.94|2094.94|2105.5|2089.5|646
1638278400000|2021-11-30 13:20:00|2110.61|2094.61|2099.97|2083.97|2111.25|2095.25|2097.03|2081.03|747
1638278700000|2021-11-30 13:25:00|2099.98|2083.98|2100.75|2084.75|2105.32|2089.32|2098.85|2082.85|578
1638279000000|2021-11-30 13:30:00|2100.58|2084.58|2097.75|2081.75|2103.91|2087.91|2096.37|2080.37|554
1638279300000|2021-11-30 13:35:00|2097.73|2081.73|2100.87|2084.87|2102.25|2086.25|2097.2|2081.2|559
1638279600000|2021-11-30 13:40:00|2100.88|2084.88|2103.1|2087.1|2105.69|2089.69|2100.79|2084.79|414
1638279900000|2021-11-30 13:45:00|2103.28|2087.28|2107.73|2091.73|2109.47|2093.47|2103.21|2087.21|424
1638280200000|2021-11-30 13:50:00|2107.72|2091.72|2106.01|2090.01|2111.66|2095.66|2102.73|2086.73|647
1638280500000|2021-11-30 13:55:00|2105.22|2089.22|2113.35|2097.35|2115.12|2099.12|2105.06|2089.06|559
1638280800000|2021-11-30 14:00:00|2113.39|2097.39|2115.88|2099.88|2117.1|2101.1|2110.03|2094.03|822
1638281100000|2021-11-30 14:05:00|2115.89|2099.89|2106.9|2090.9|2117.35|2101.35|2104.47|2088.47|731
1638281400000|2021-11-30 14:10:00|2107.28|2091.28|2109.02|2093.02|2116.44|2100.44|2106.76|2090.76|698
1638281700000|2021-11-30 14:15:00|2109.15|2093.15|2112.52|2096.52|2112.52|2096.52|2105.77|2089.77|625
1638282000000|2021-11-30 14:20:00|2112.47|2096.47|2113.18|2097.18|2114.17|2098.17|2109.11|2093.11|553
1638282300000|2021-11-30 14:25:00|2113.04|2097.04|2112.36|2096.36|2116.32|2100.32|2111.77|2095.77|571
1638282600000|2021-11-30 14:30:00|2112.4|2096.4|2119.71|2103.71|2135.85|2119.85|2108.61|2092.61|856
1638282900000|2021-11-30 14:35:00|2119.82|2103.82|2114.36|2098.36|2121.68|2105.68|2112.74|2096.74|750
1638283200000|2021-11-30 14:40:00|2113.39|2097.39|2118.78|2102.78|2120.94|2104.94|2113.39|2097.39|713
1638283500000|2021-11-30 14:45:00|2118.77|2102.77|2117.5|2101.5|2120.19|2104.19|2114.54|2098.54|728
1638283800000|2021-11-30 14:50:00|2117.76|2101.76|2124.45|2108.45|2126.71|2110.71|2117.62|2101.62|669
1638284100000|2021-11-30 14:55:00|2124.48|2108.48|2123.01|2107.01|2127.59|2111.59|2119.79|2103.79|754
1638284400000|2021-11-30 15:00:00|2123.32|2107.32|2135.93|2119.93|2140.27|2124.27|2121.97|2105.97|783
1638284700000|2021-11-30 15:05:00|2135.94|2119.94|2136.97|2120.97|2137.64|2121.64|2129.21|2113.21|862
1638285000000|2021-11-30 15:10:00|2136.89|2120.89|2139.56|2123.56|2145.33|2129.33|2136.5|2120.5|651
1638285300000|2021-11-30 15:15:00|2139.45|2123.45|2132.23|2116.23|2143.81|2127.81|2132.16|2116.16|922
1638285600000|2021-11-30 15:20:00|2132.19|2116.19|2138.25|2122.25|2138.8|2122.8|2130|2114|830
1638285900000|2021-11-30 15:25:00|2138.21|2122.21|2145.68|2129.68|2146.31|2130.31|2135.83|2119.83|813
1638286200000|2021-11-30 15:30:00|2145.69|2129.69|2147.27|2131.27|2152.3|2136.3|2140.95|2124.95|669
1638286500000|2021-11-30 15:35:00|2147.26|2131.26|2140.97|2124.97|2147.97|2131.97|2135.44|2119.44|808
1638286800000|2021-11-30 15:40:00|2140.96|2124.96|2151.08|2135.08|2153.24|2137.24|2138.4|2122.4|772
1638287100000|2021-11-30 15:45:00|2151.07|2135.07|2135.57|2119.57|2154.64|2138.64|2135.46|2119.46|802
1638287400000|2021-11-30 15:50:00|2135.56|2119.56|2119.88|2103.88|2135.94|2119.94|2119.56|2103.56|745
1638287700000|2021-11-30 15:55:00|2119.61|2103.61|2097.93|2081.93|2119.62|2103.62|2095.45|2079.45|814
1638288000000|2021-11-30 16:00:00|2097.53|2081.53|2096.86|2080.86|2103.09|2087.09|2084.6|2068.6|894
1638288300000|2021-11-30 16:05:00|2096.69|2080.69|2090.39|2074.39|2100.51|2084.51|2088.37|2072.37|769
1638288600000|2021-11-30 16:10:00|2090.21|2074.21|2074.84|2058.84|2093.03|2077.03|2071.97|2055.97|930
1638288900000|2021-11-30 16:15:00|2074.85|2058.85|2088.5|2072.5|2102.05|2086.05|2067.93|2051.93|820
1638289200000|2021-11-30 16:20:00|2088.77|2072.77|2080.7|2064.7|2097.27|2081.27|2079.68|2063.68|842
1638289500000|2021-11-30 16:25:00|2080.71|2064.71|2091.95|2075.95|2093.09|2077.09|2080.56|2064.56|662
1638289800000|2021-11-30 16:30:00|2091.58|2075.58|2107.55|2091.55|2109.18|2093.18|2090.26|2074.26|690
1638290100000|2021-11-30 16:35:00|2107.72|2091.72|2101.96|2085.96|2113.05|2097.05|2096.58|2080.58|855
1638290400000|2021-11-30 16:40:00|2101.7|2085.7|2088.56|2072.56|2102.95|2086.95|2085.99|2069.99|859
1638290700000|2021-11-30 16:45:00|2088.57|2072.57|2086.12|2070.12|2093.33|2077.33|2078.97|2062.97|854
1638291000000|2021-11-30 16:50:00|2086.02|2070.02|2073.55|2057.55|2086.79|2070.79|2071.77|2055.77|834
1638291300000|2021-11-30 16:55:00|2073.56|2057.56|2069.06|2053.06|2076.22|2060.22|2064.49|2048.49|882
1638291600000|2021-11-30 17:00:00|2069.04|2053.04|2065.12|2049.12|2072.84|2056.84|2063.2|2047.2|908
1638291900000|2021-11-30 17:05:00|2065.1|2049.1|2057.53|2041.53|2068|2052|2057.16|2041.16|802
1638292200000|2021-11-30 17:10:00|2057.48|2041.48|2070.04|2054.04|2073.68|2057.68|2057.47|2041.47|895
1638292500000|2021-11-30 17:15:00|2070|2054|2080.75|2064.75|2081.61|2065.61|2069.5|2053.5|635
1638292800000|2021-11-30 17:20:00|2081.44|2065.44|2081.65|2065.65|2081.81|2065.81|2075.62|2059.62|630
1638293100000|2021-11-30 17:25:00|2082.15|2066.15|2084|2068|2085.78|2069.78|2079.27|2063.27|607
1638293400000|2021-11-30 17:30:00|2083.99|2067.99|2085.89|2069.89|2087.5|2071.5|2083.75|2067.75|674
1638293700000|2021-11-30 17:35:00|2085.86|2069.86|2085.47|2069.47|2087.46|2071.46|2077.78|2061.78|726
1638294000000|2021-11-30 17:40:00|2085.46|2069.46|2083.13|2067.13|2086.72|2070.72|2080.37|2064.37|656
1638294300000|2021-11-30 17:45:00|2083.28|2067.28|2087.79|2071.79|2091.72|2075.72|2081.98|2065.98|670
1638294600000|2021-11-30 17:50:00|2087.78|2071.78|2089.07|2073.07|2089.9|2073.9|2084.25|2068.25|642
1638294900000|2021-11-30 17:55:00|2089.05|2073.05|2082.66|2066.66|2090.76|2074.76|2082.2|2066.2|715
1638295200000|2021-11-30 18:00:00|2082.82|2066.82|2085.87|2069.87|2088.17|2072.17|2082.35|2066.35|640
1638295500000|2021-11-30 18:05:00|2085.91|2069.91|2082.61|2066.61|2086.49|2070.49|2076.42|2060.42|715
1638295800000|2021-11-30 18:10:00|2082.6|2066.6|2078.46|2062.46|2082.6|2066.6|2075.25|2059.25|569
1638296100000|2021-11-30 18:15:00|2078.45|2062.45|2084.31|2068.31|2085.06|2069.06|2078.45|2062.45|520
1638296400000|2021-11-30 18:20:00|2084.41|2068.41|2087.33|2071.33|2087.33|2071.33|2082.31|2066.31|413
1638296700000|2021-11-30 18:25:00|2087.02|2071.02|2096.76|2080.76|2100.45|2084.45|2085.66|2069.66|524
1638297000000|2021-11-30 18:30:00|2096.75|2080.75|2098.81|2082.81|2099.42|2083.42|2094.8|2078.8|407
1638297300000|2021-11-30 18:35:00|2099.02|2083.02|2099.25|2083.25|2101.31|2085.31|2097.5|2081.5|558
1638297600000|2021-11-30 18:40:00|2099.22|2083.22|2105.07|2089.07|2106.15|2090.15|2098.44|2082.44|441
1638297900000|2021-11-30 18:45:00|2105.08|2089.08|2104.97|2088.97|2106.1|2090.1|2102.52|2086.52|487
1638298200000|2021-11-30 18:50:00|2104.94|2088.94|2108.99|2092.99|2109.74|2093.74|2103.07|2087.07|561
1638298500000|2021-11-30 18:55:00|2108.5|2092.5|2105.5|2089.5|2109.49|2093.49|2102.46|2086.46|619
1638298800000|2021-11-30 19:00:00|2105.88|2089.88|2100.69|2084.69|2105.88|2089.88|2099.45|2083.45|624
1638299100000|2021-11-30 19:05:00|2102.17|2086.17|2101.65|2085.65|2104.72|2088.72|2096.64|2080.64|672
1638299400000|2021-11-30 19:10:00|2101.57|2085.57|2096.48|2080.48|2102.68|2086.68|2093.48|2077.48|603
1638299700000|2021-11-30 19:15:00|2096.45|2080.45|2097.58|2081.58|2099.69|2083.69|2095.63|2079.63|603
1638300000000|2021-11-30 19:20:00|2097.55|2081.55|2099.01|2083.01|2099.03|2083.03|2093.12|2077.12|574
1638300300000|2021-11-30 19:25:00|2098.98|2082.98|2090.74|2074.74|2099.35|2083.35|2088.62|2072.62|651
1638300600000|2021-11-30 19:30:00|2090.71|2074.71|2085.83|2069.83|2094.82|2078.82|2085.04|2069.04|743
1638300900000|2021-11-30 19:35:00|2086.32|2070.32|2094.85|2078.85|2097.11|2081.11|2084.76|2068.76|720
1638301200000|2021-11-30 19:40:00|2094.84|2078.84|2096.35|2080.35|2098.68|2082.68|2091.48|2075.48|595
1638301500000|2021-11-30 19:45:00|2096.31|2080.31|2094.01|2078.01|2099.01|2083.01|2093.13|2077.13|650
1638301800000|2021-11-30 19:50:00|2094.02|2078.02|2093.82|2077.82|2096.65|2080.65|2091.49|2075.49|721
1638302100000|2021-11-30 19:55:00|2093.85|2077.85|2100|2084|2100.71|2084.71|2093.38|2077.38|571
1638302400000|2021-11-30 20:00:00|2100.29|2084.29|2107.35|2091.35|2108.69|2092.69|2100.29|2084.29|505
1638302700000|2021-11-30 20:05:00|2107.2|2091.2|2097.68|2081.68|2108.01|2092.01|2096.58|2080.58|600
1638303000000|2021-11-30 20:10:00|2097.66|2081.66|2094.38|2078.38|2097.76|2081.76|2090.47|2074.47|611
1638303300000|2021-11-30 20:15:00|2094.49|2078.49|2102.74|2086.74|2104.14|2088.14|2092.29|2076.29|510
1638303600000|2021-11-30 20:20:00|2102.47|2086.47|2101.33|2085.33|2103.98|2087.98|2100.05|2084.05|557
1638303900000|2021-11-30 20:25:00|2101.36|2085.36|2104.33|2088.33|2105.92|2089.92|2096.11|2080.11|543
1638304200000|2021-11-30 20:30:00|2104.4|2088.4|2108.04|2092.04|2110.4|2094.4|2102.33|2086.33|700
1638304500000|2021-11-30 20:35:00|2108.05|2092.05|2106.64|2090.64|2109.25|2093.25|2103.1|2087.1|490
1638304800000|2021-11-30 20:40:00|2105.85|2089.85|2112.61|2096.61|2112.97|2096.97|2104.45|2088.45|487
1638305100000|2021-11-30 20:45:00|2112.71|2096.71|2109.98|2093.98|2115.99|2099.99|2108.27|2092.27|624
1638305400000|2021-11-30 20:50:00|2110.83|2094.83|2103.83|2087.83|2110.83|2094.83|2103.6|2087.6|615
1638305700000|2021-11-30 20:55:00|2103.99|2087.99|2115.99|2099.99|2117.65|2101.65|2103.52|2087.52|538
1638306000000|2021-11-30 21:00:00|2115.93|2099.93|2128.15|2112.15|2130.39|2114.39|2114.55|2098.55|562
1638306300000|2021-11-30 21:05:00|2127.94|2111.94|2130.94|2114.94|2131.7|2115.7|2121.68|2105.68|592
1638306600000|2021-11-30 21:10:00|2131.26|2115.26|2132.49|2116.49|2137.11|2121.11|2130.1|2114.1|493
1638306900000|2021-11-30 21:15:00|2132.48|2116.48|2125.03|2109.03|2135.99|2119.99|2124.78|2108.78|523
1638307200000|2021-11-30 21:20:00|2124.87|2108.87|2123.76|2107.76|2128.49|2112.49|2123.55|2107.55|410
1638307500000|2021-11-30 21:25:00|2123.79|2107.79|2120.49|2104.49|2124.48|2108.48|2120.04|2104.04|520
1638307800000|2021-11-30 21:30:00|2120.51|2104.51|2124.52|2108.52|2130.68|2114.68|2120.29|2104.29|522
1638308100000|2021-11-30 21:35:00|2124.38|2108.38|2118.91|2102.91|2125.53|2109.53|2116.5|2100.5|775
1638308400000|2021-11-30 21:40:00|2119.11|2103.11|2110.26|2094.26|2119.25|2103.25|2107.21|2091.21|879
1638308700000|2021-11-30 21:45:00|2110.29|2094.29|2118.02|2102.02|2118.92|2102.92|2110.26|2094.26|576
1638309000000|2021-11-30 21:50:00|2117.94|2101.94|2123.49|2107.49|2124.35|2108.35|2117.94|2101.94|662
1638309300000|2021-11-30 21:55:00|2123.57|2107.57|2120.12|2104.12|2124.94|2108.94|2116.96|2100.96|610
1638309600000|2021-11-30 22:00:00|2120.24|2104.24|2126.29|2110.29|2131.03|2115.03|2117.37|2101.37|597
1638309900000|2021-11-30 22:05:00|2126.35|2110.35|2126.69|2110.69|2129.57|2113.57|2123.38|2107.38|582
1638310200000|2021-11-30 22:10:00|2126.8|2110.8|2128.22|2112.22|2129.62|2113.62|2124.73|2108.73|501
1638310500000|2021-11-30 22:15:00|2128.2|2112.2|2117.77|2101.77|2129.66|2113.66|2117.47|2101.47|457
1638310800000|2021-11-30 22:20:00|2117.86|2101.86|2125.33|2109.33|2125.62|2109.62|2117.73|2101.73|451
1638311100000|2021-11-30 22:25:00|2125.69|2109.69|2129.56|2113.56|2131.56|2115.56|2125.41|2109.41|253
1638311400000|2021-11-30 22:30:00|2129.23|2113.23|2124.42|2108.42|2129.37|2113.37|2124.42|2108.42|250
1638311700000|2021-11-30 22:35:00|2124.39|2108.39|2121.58|2105.58|2124.39|2108.39|2121.49|2105.49|218
1638312000000|2021-11-30 22:40:00|2121.5|2105.5|2121.23|2105.23|2121.51|2105.51|2116.22|2100.22|306
1638312300000|2021-11-30 22:45:00|2120.57|2104.57|2120.09|2104.09|2121.32|2105.32|2119.3|2103.3|197
1638312600000|2021-11-30 22:50:00|2120.19|2104.19|2121.63|2105.63|2122.88|2106.88|2119.46|2103.46|233
1638312900000|2021-11-30 22:55:00|2121.66|2105.66|2127.95|2111.95|2129.35|2113.35|2120.39|2104.39|394
1638313200000|2021-11-30 23:00:00|2128.14|2112.14|2126.21|2110.21|2136.17|2120.17|2126.15|2110.15|491
1638313500000|2021-11-30 23:05:00|2126.27|2110.27|2124.18|2108.18|2127.19|2111.19|2117.64|2101.64|505
1638313800000|2021-11-30 23:10:00|2124.88|2108.88|2114.81|2098.81|2124.91|2108.91|2113.75|2097.75|513
1638314100000|2021-11-30 23:15:00|2114.8|2098.8|2120.09|2104.09|2123.38|2107.38|2114.8|2098.8|405
1638314400000|2021-11-30 23:20:00|2119.68|2103.68|2115.17|2099.17|2119.74|2103.74|2113.25|2097.25|638
1638314700000|2021-11-30 23:25:00|2115.23|2099.23|2116.77|2100.77|2121.54|2105.54|2115.03|2099.03|646
1638315000000|2021-11-30 23:30:00|2116.78|2100.78|2111.02|2095.02|2117.73|2101.73|2110.64|2094.64|546
1638315300000|2021-11-30 23:35:00|2110.99|2094.99|2114.22|2098.22|2115.81|2099.81|2110.48|2094.48|599
1638315600000|2021-11-30 23:40:00|2114.34|2098.34|2125.99|2109.99|2127.57|2111.57|2114.22|2098.22|441
1638315900000|2021-11-30 23:45:00|2125.98|2109.98|2115.81|2099.81|2128.25|2112.25|2114.2|2098.2|612
1638316200000|2021-11-30 23:50:00|2115.84|2099.84|2130.86|2114.86|2130.89|2114.89|2115.43|2099.43|747
1638316500000|2021-11-30 23:55:00|2130.85|2114.85|2134.62|2118.62|2138.43|2122.43|2130.04|2114.04|474
1638316800000|2021-12-01 00:00:00|2134.61|2118.61|2119.19|2103.19|2134.61|2118.61|2110.91|2094.91|766
1638317100000|2021-12-01 00:05:00|2119.22|2103.22|2128.54|2112.54|2133.58|2117.58|2118.32|2102.32|601
1638317400000|2021-12-01 00:10:00|2128.42|2112.42|2160.29|2144.29|2160.29|2144.29|2127.84|2111.84|679
1638317700000|2021-12-01 00:15:00|2160.16|2144.16|2193.16|2177.16|2198.25|2182.25|2159.83|2143.83|906
1638318000000|2021-12-01 00:20:00|2193.09|2177.09|2197.18|2181.18|2216.37|2200.37|2192.2|2176.2|798
1638318300000|2021-12-01 00:25:00|2197.66|2181.66|2213.58|2197.58|2217.5|2201.5|2195.93|2179.93|608
1638318600000|2021-12-01 00:30:00|2213.29|2197.29|2197.39|2181.39|2213.79|2197.79|2194.55|2178.55|814
1638318900000|2021-12-01 00:35:00|2197.76|2181.76|2196.45|2180.45|2198.3|2182.3|2189.99|2173.99|742
1638319200000|2021-12-01 00:40:00|2196.3|2180.3|2193.88|2177.88|2202.79|2186.79|2193.8|2177.8|484
1638319500000|2021-12-01 00:45:00|2193.89|2177.89|2205.41|2189.41|2207.58|2191.58|2192.03|2176.03|545
1638319800000|2021-12-01 00:50:00|2205.27|2189.27|2208.39|2192.39|2214.49|2198.49|2202.75|2186.75|500
1638320100000|2021-12-01 00:55:00|2208.03|2192.03|2211.01|2195.01|2211.75|2195.75|2201.21|2185.21|690
1638320400000|2021-12-01 01:00:00|2211.04|2195.04|2202.1|2186.1|2211.1|2195.1|2202.03|2186.03|661
1638320700000|2021-12-01 01:05:00|2202.06|2186.06|2199.99|2183.99|2202.16|2186.16|2197.61|2181.61|542
1638321000000|2021-12-01 01:10:00|2200.22|2184.22|2199.3|2183.3|2200.91|2184.91|2195.98|2179.98|459
1638321300000|2021-12-01 01:15:00|2199.25|2183.25|2203.2|2187.2|2204.9|2188.9|2195.49|2179.49|555
1638321600000|2021-12-01 01:20:00|2203.19|2187.19|2203.92|2187.92|2207.28|2191.28|2202.15|2186.15|468
1638321900000|2021-12-01 01:25:00|2203.9|2187.9|2203.13|2187.13|2204.12|2188.12|2198.56|2182.56|414
1638322200000|2021-12-01 01:30:00|2203.14|2187.14|2206.74|2190.74|2206.84|2190.84|2199.87|2183.87|594
1638322500000|2021-12-01 01:35:00|2206.69|2190.69|2195.65|2179.65|2207.49|2191.49|2195.65|2179.65|481
1638322800000|2021-12-01 01:40:00|2195.64|2179.64|2195.54|2179.54|2196.04|2180.04|2187|2171|627
1638323100000|2021-12-01 01:45:00|2195.45|2179.45|2196.96|2180.96|2197.95|2181.95|2189.93|2173.93|534
1638323400000|2021-12-01 01:50:00|2196.97|2180.97|2189.86|2173.86|2197.87|2181.87|2189.85|2173.85|697
1638323700000|2021-12-01 01:55:00|2190.79|2174.79|2193.51|2177.51|2196|2180|2189.87|2173.87|489
1638324000000|2021-12-01 02:00:00|2193.65|2177.65|2193.87|2177.87|2195.51|2179.51|2190.64|2174.64|638
1638324300000|2021-12-01 02:05:00|2193.86|2177.86|2187.86|2171.86|2197.23|2181.23|2187.06|2171.06|579
1638324600000|2021-12-01 02:10:00|2187.88|2171.88|2179.68|2163.68|2188.14|2172.14|2177.49|2161.49|608
1638324900000|2021-12-01 02:15:00|2180.5|2164.5|2182.9|2166.9|2186.93|2170.93|2179.9|2163.9|576
1638325200000|2021-12-01 02:20:00|2182.95|2166.95|2181.17|2165.17|2184.97|2168.97|2180.21|2164.21|458
1638325500000|2021-12-01 02:25:00|2181.45|2165.45|2184.19|2168.19|2184.3|2168.3|2180.91|2164.91|455
1638325800000|2021-12-01 02:30:00|2184.18|2168.18|2186.2|2170.2|2186.75|2170.75|2183.51|2167.51|554
1638326100000|2021-12-01 02:35:00|2186.25|2170.25|2184.95|2168.95|2189.3|2173.3|2183.37|2167.37|623
1638326400000|2021-12-01 02:40:00|2184.98|2168.98|2188.5|2172.5|2189.51|2173.51|2183.68|2167.68|514
1638326700000|2021-12-01 02:45:00|2189.55|2173.55|2198.72|2182.72|2199.08|2183.08|2188.5|2172.5|527
1638327000000|2021-12-01 02:50:00|2198.7|2182.7|2204.78|2188.78|2206.5|2190.5|2193.52|2177.52|630
1638327300000|2021-12-01 02:55:00|2204.77|2188.77|2207.62|2191.62|2207.7|2191.7|2198.92|2182.92|467
1638327600000|2021-12-01 03:00:00|2207.69|2191.69|2212.06|2196.06|2213.44|2197.44|2205.5|2189.5|556
1638327900000|2021-12-01 03:05:00|2212.05|2196.05|2211.49|2195.49|2217.35|2201.35|2210.95|2194.95|561
1638328200000|2021-12-01 03:10:00|2212.16|2196.16|2213.4|2197.4|2214.25|2198.25|2208.98|2192.98|589
1638328500000|2021-12-01 03:15:00|2213.54|2197.54|2215.42|2199.42|2217.14|2201.14|2211.5|2195.5|408
1638328800000|2021-12-01 03:20:00|2215.41|2199.41|2212.42|2196.42|2215.96|2199.96|2208.67|2192.67|663
1638329100000|2021-12-01 03:25:00|2212.4|2196.4|2209.95|2193.95|2212.6|2196.6|2209.07|2193.07|477
1638329400000|2021-12-01 03:30:00|2210.4|2194.4|2210.2|2194.2|2213.76|2197.76|2208.64|2192.64|482
1638329700000|2021-12-01 03:35:00|2210.25|2194.25|2226.34|2210.34|2226.34|2210.34|2205.28|2189.28|668
1638330000000|2021-12-01 03:40:00|2226.21|2210.21|2214.85|2198.85|2226.26|2210.26|2213.75|2197.75|658
1638330300000|2021-12-01 03:45:00|2214.95|2198.95|2221.43|2205.43|2226.6|2210.6|2209.14|2193.14|724
1638330600000|2021-12-01 03:50:00|2221.31|2205.31|2224.12|2208.12|2230.51|2214.51|2218.91|2202.91|484
1638330900000|2021-12-01 03:55:00|2224.23|2208.23|2229.37|2213.37|2231.13|2215.13|2221.96|2205.96|553
1638331200000|2021-12-01 04:00:00|2229.4|2213.4|2219.6|2203.6|2231.36|2215.36|2218.05|2202.05|801
1638331500000|2021-12-01 04:05:00|2219.53|2203.53|2230.59|2214.59|2238.04|2222.04|2219.44|2203.44|631
1638331800000|2021-12-01 04:10:00|2230.58|2214.58|2228.69|2212.69|2233.35|2217.35|2228.49|2212.49|566
1638332100000|2021-12-01 04:15:00|2228.78|2212.78|2226.17|2210.17|2230.13|2214.13|2223.5|2207.5|506
1638332400000|2021-12-01 04:20:00|2226.06|2210.06|2228.67|2212.67|2229.19|2213.19|2222.97|2206.97|396
1638332700000|2021-12-01 04:25:00|2228.93|2212.93|2223.55|2207.55|2229.79|2213.79|2222.15|2206.15|520
1638333000000|2021-12-01 04:30:00|2223.53|2207.53|2222.96|2206.96|2229.56|2213.56|2222.88|2206.88|521
1638333300000|2021-12-01 04:35:00|2223.27|2207.27|2225.66|2209.66|2226.76|2210.76|2222.64|2206.64|485
1638333600000|2021-12-01 04:40:00|2225.86|2209.86|2222.83|2206.83|2228.6|2212.6|2222.83|2206.83|476
1638333900000|2021-12-01 04:45:00|2222.82|2206.82|2215.82|2199.82|2223.05|2207.05|2212.42|2196.42|662
1638334200000|2021-12-01 04:50:00|2215.84|2199.84|2227.67|2211.67|2228.43|2212.43|2215.84|2199.84|537
1638334500000|2021-12-01 04:55:00|2227.52|2211.52|2230.01|2214.01|2231.53|2215.53|2226.54|2210.54|287
1638334800000|2021-12-01 05:00:00|2230.51|2214.51|2223.25|2207.25|2234.63|2218.63|2222.7|2206.7|630
1638335100000|2021-12-01 05:05:00|2223.24|2207.24|2223.83|2207.83|2223.83|2207.83|2219.02|2203.02|396
1638335400000|2021-12-01 05:10:00|2223.81|2207.81|2222.86|2206.86|2226.41|2210.41|2221.88|2205.88|378
1638335700000|2021-12-01 05:15:00|2222.85|2206.85|2229.91|2213.91|2232.18|2216.18|2218.61|2202.61|510
1638336000000|2021-12-01 05:20:00|2229.23|2213.23|2229.62|2213.62|2232.96|2216.96|2226.81|2210.81|686
1638336300000|2021-12-01 05:25:00|2229.55|2213.55|2226.37|2210.37|2229.55|2213.55|2224.75|2208.75|408
1638336600000|2021-12-01 05:30:00|2227.34|2211.34|2226.85|2210.85|2228.29|2212.29|2222.35|2206.35|441
1638336900000|2021-12-01 05:35:00|2226.83|2210.83|2226.35|2210.35|2227.1|2211.1|2223.78|2207.78|405
1638337200000|2021-12-01 05:40:00|2226.52|2210.52|2227.25|2211.25|2230.47|2214.47|2226.35|2210.35|481
1638337500000|2021-12-01 05:45:00|2227.12|2211.12|2219.34|2203.34|2228.52|2212.52|2218.82|2202.82|560
1638337800000|2021-12-01 05:50:00|2219.33|2203.33|2217.8|2201.8|2219.33|2203.33|2211.07|2195.07|536
1638338100000|2021-12-01 05:55:00|2217.79|2201.79|2217.68|2201.68|2218.23|2202.23|2212.01|2196.01|671
1638338400000|2021-12-01 06:00:00|2217.52|2201.52|2215.8|2199.8|2221.09|2205.09|2210.59|2194.59|719
1638338700000|2021-12-01 06:05:00|2215.79|2199.79|2221.74|2205.74|2222.53|2206.53|2212.76|2196.76|511
1638339000000|2021-12-01 06:10:00|2221.72|2205.72|2227.84|2211.84|2232.75|2216.75|2221.69|2205.69|420
1638339300000|2021-12-01 06:15:00|2227.82|2211.82|2231.31|2215.31|2231.95|2215.95|2221.95|2205.95|490
1638339600000|2021-12-01 06:20:00|2231.74|2215.74|2225.35|2209.35|2233.88|2217.88|2224.69|2208.69|532
1638339900000|2021-12-01 06:25:00|2225.3|2209.3|2223.49|2207.49|2230.74|2214.74|2223.16|2207.16|607
1638340200000|2021-12-01 06:30:00|2223.53|2207.53|2219.1|2203.1|2223.83|2207.83|2215.38|2199.38|576
1638340500000|2021-12-01 06:35:00|2218.83|2202.83|2230.55|2214.55|2232.55|2216.55|2218.48|2202.48|666
1638340800000|2021-12-01 06:40:00|2230.6|2214.6|2227.53|2211.53|2231.79|2215.79|2224.69|2208.69|472
1638341100000|2021-12-01 06:45:00|2227.52|2211.52|2229.64|2213.64|2230.14|2214.14|2227.34|2211.34|346
1638341400000|2021-12-01 06:50:00|2229.32|2213.32|2222.14|2206.14|2230.26|2214.26|2218.61|2202.61|630
1638341700000|2021-12-01 06:55:00|2222.35|2206.35|2220.29|2204.29|2224.26|2208.26|2215.91|2199.91|513
1638342000000|2021-12-01 07:00:00|2219.55|2203.55|2217.8|2201.8|2224.17|2208.17|2215.33|2199.33|674
1638342300000|2021-12-01 07:05:00|2217.95|2201.95|2226.5|2210.5|2228.91|2212.91|2214.95|2198.95|572
1638342600000|2021-12-01 07:10:00|2226.52|2210.52|2226.65|2210.65|2228.53|2212.53|2224.5|2208.5|403
1638342900000|2021-12-01 07:15:00|2226.43|2210.43|2225.5|2209.5|2229.84|2213.84|2224.85|2208.85|513
1638343200000|2021-12-01 07:20:00|2225.6|2209.6|2220.81|2204.81|2225.73|2209.73|2219.01|2203.01|600
1638343500000|2021-12-01 07:25:00|2220.8|2204.8|2220.9|2204.9|2222.95|2206.95|2219.71|2203.71|638
1638343800000|2021-12-01 07:30:00|2220.89|2204.89|2217.01|2201.01|2222.78|2206.78|2217.01|2201.01|656
1638344100000|2021-12-01 07:35:00|2216.99|2200.99|2220.27|2204.27|2222.13|2206.13|2216.99|2200.99|587
1638344400000|2021-12-01 07:40:00|2220.33|2204.33|2220.71|2204.71|2221.52|2205.52|2217.17|2201.17|531
1638344700000|2021-12-01 07:45:00|2220.76|2204.76|2217.5|2201.5|2222.66|2206.66|2217.5|2201.5|575
1638345000000|2021-12-01 07:50:00|2217.84|2201.84|2212.53|2196.53|2218.6|2202.6|2212.3|2196.3|649
1638345300000|2021-12-01 07:55:00|2211.98|2195.98|2214.89|2198.89|2216.36|2200.36|2211.98|2195.98|539
1638345600000|2021-12-01 08:00:00|2216.26|2200.26|2209.11|2193.11|2217.56|2201.56|2208.19|2192.19|701
1638345900000|2021-12-01 08:05:00|2209.09|2193.09|2197.06|2181.06|2209.34|2193.34|2197.04|2181.04|741
1638346200000|2021-12-01 08:10:00|2197.08|2181.08|2192.83|2176.83|2197.61|2181.61|2191.68|2175.68|724
1638346500000|2021-12-01 08:15:00|2192.79|2176.79|2188.17|2172.17|2197.17|2181.17|2187.39|2171.39|899
1638346800000|2021-12-01 08:20:00|2188.13|2172.13|2173.36|2157.36|2188.8|2172.8|2173.36|2157.36|839
1638347100000|2021-12-01 08:25:00|2173.35|2157.35|2186.15|2170.15|2189.08|2173.08|2168.96|2152.96|777
1638347400000|2021-12-01 08:30:00|2186.07|2170.07|2187.46|2171.46|2191.52|2175.52|2185.1|2169.1|743
1638347700000|2021-12-01 08:35:00|2187.54|2171.54|2184.75|2168.75|2188.84|2172.84|2183.8|2167.8|723
1638348000000|2021-12-01 08:40:00|2184.92|2168.92|2179.82|2163.82|2186.25|2170.25|2178.06|2162.06|903
1638348300000|2021-12-01 08:45:00|2179.77|2163.77|2168.8|2152.8|2182.68|2166.68|2167.87|2151.87|854
1638348600000|2021-12-01 08:50:00|2168.79|2152.79|2173.12|2157.12|2177.2|2161.2|2167.22|2151.22|714
1638348900000|2021-12-01 08:55:00|2172.89|2156.89|2171.64|2155.64|2173.77|2157.77|2166.68|2150.68|765
1638349200000|2021-12-01 09:00:00|2171.66|2155.66|2168.41|2152.41|2172.17|2156.17|2165.4|2149.4|771
1638349500000|2021-12-01 09:05:00|2168.5|2152.5|2167.24|2151.24|2169.2|2153.2|2163.11|2147.11|782
1638349800000|2021-12-01 09:10:00|2167.41|2151.41|2175.75|2159.75|2179.26|2163.26|2166.76|2150.76|812
1638350100000|2021-12-01 09:15:00|2175.89|2159.89|2174.5|2158.5|2180.1|2164.1|2172.64|2156.64|625
1638350400000|2021-12-01 09:20:00|2174.68|2158.68|2169.48|2153.48|2175.93|2159.93|2169.43|2153.43|555
1638350700000|2021-12-01 09:25:00|2169.43|2153.43|2171.52|2155.52|2171.86|2155.86|2166.49|2150.49|467
1638351000000|2021-12-01 09:30:00|2171.51|2155.51|2171.09|2155.09|2173.49|2157.49|2168.68|2152.68|643
1638351300000|2021-12-01 09:35:00|2171.05|2155.05|2174.51|2158.51|2175.66|2159.66|2170.22|2154.22|435
1638351600000|2021-12-01 09:40:00|2174.01|2158.01|2175.82|2159.82|2178.44|2162.44|2173.78|2157.78|636
1638351900000|2021-12-01 09:45:00|2175.91|2159.91|2175.08|2159.08|2177.93|2161.93|2172.16|2156.16|504
1638352200000|2021-12-01 09:50:00|2175.19|2159.19|2173.8|2157.8|2175.36|2159.36|2168.94|2152.94|653
1638352500000|2021-12-01 09:55:00|2173.76|2157.76|2173.02|2157.02|2174.46|2158.46|2171.42|2155.42|638
1638352800000|2021-12-01 10:00:00|2173.09|2157.09|2172.78|2156.78|2174.66|2158.66|2171.65|2155.65|397
1638353100000|2021-12-01 10:05:00|2172.84|2156.84|2170.73|2154.73|2173.68|2157.68|2168.22|2152.22|538
1638353400000|2021-12-01 10:10:00|2170.7|2154.7|2172.17|2156.17|2174.45|2158.45|2170.54|2154.54|548
1638353700000|2021-12-01 10:15:00|2172.08|2156.08|2172.06|2156.06|2172.96|2156.96|2165.42|2149.42|506
1638354000000|2021-12-01 10:20:00|2172.05|2156.05|2170.73|2154.73|2172.05|2156.05|2166.51|2150.51|574
1638354300000|2021-12-01 10:25:00|2170.74|2154.74|2169.17|2153.17|2171.21|2155.21|2166.32|2150.32|466
1638354600000|2021-12-01 10:30:00|2169.13|2153.13|2160.79|2144.79|2169.62|2153.62|2159.91|2143.91|497
1638354900000|2021-12-01 10:35:00|2160.78|2144.78|2162.51|2146.51|2163.29|2147.29|2157.73|2141.73|654
1638355200000|2021-12-01 10:40:00|2162.3|2146.3|2162.7|2146.7|2165.29|2149.29|2161.07|2145.07|487
1638355500000|2021-12-01 10:45:00|2162.65|2146.65|2166.65|2150.65|2167.34|2151.34|2159.31|2143.31|484
1638355800000|2021-12-01 10:50:00|2166.72|2150.72|2162.82|2146.82|2167.12|2151.12|2161.46|2145.46|461
1638356100000|2021-12-01 10:55:00|2162.77|2146.77|2164.57|2148.57|2167.18|2151.18|2160.75|2144.75|319
1638356400000|2021-12-01 11:00:00|2164.61|2148.61|2160.58|2144.58|2165.46|2149.46|2157.75|2141.75|421
1638356700000|2021-12-01 11:05:00|2160.57|2144.57|2162.74|2146.74|2164.13|2148.13|2159.89|2143.89|285
1638357000000|2021-12-01 11:10:00|2162.73|2146.73|2162.71|2146.71|2163.82|2147.82|2159.21|2143.21|403
1638357300000|2021-12-01 11:15:00|2162.3|2146.3|2157.28|2141.28|2162.98|2146.98|2156.61|2140.61|395
1638357600000|2021-12-01 11:20:00|2157.47|2141.47|2156.54|2140.54|2157.97|2141.97|2155.8|2139.8|399
1638357900000|2021-12-01 11:25:00|2156.18|2140.18|2156.53|2140.53|2158.73|2142.73|2155.1|2139.1|687
1638358200000|2021-12-01 11:30:00|2156.51|2140.51|2165.98|2149.98|2169.72|2153.72|2155.84|2139.84|537
1638358500000|2021-12-01 11:35:00|2166.32|2150.32|2164.36|2148.36|2170.46|2154.46|2163.32|2147.32|492
1638358800000|2021-12-01 11:40:00|2164.37|2148.37|2161.89|2145.89|2164.99|2148.99|2159.6|2143.6|460
1638359100000|2021-12-01 11:45:00|2162.08|2146.08|2165.69|2149.69|2166.39|2150.39|2159.88|2143.88|552
1638359400000|2021-12-01 11:50:00|2165.72|2149.72|2164.07|2148.07|2165.85|2149.85|2155.56|2139.56|722
1638359700000|2021-12-01 11:55:00|2164.3|2148.3|2165.48|2149.48|2169.35|2153.35|2161.79|2145.79|770
1638360000000|2021-12-01 12:00:00|2165.81|2149.81|2167.83|2151.83|2170.8|2154.8|2165.81|2149.81|631
1638360300000|2021-12-01 12:05:00|2167.99|2151.99|2171.08|2155.08|2173.18|2157.18|2167.57|2151.57|511
1638360600000|2021-12-01 12:10:00|2171.11|2155.11|2173.82|2157.82|2177.04|2161.04|2170.51|2154.51|669
1638360900000|2021-12-01 12:15:00|2174.02|2158.02|2167.52|2151.52|2175.13|2159.13|2166.5|2150.5|489
1638361200000|2021-12-01 12:20:00|2167.67|2151.67|2172.06|2156.06|2172.68|2156.68|2166.8|2150.8|460
1638361500000|2021-12-01 12:25:00|2172.03|2156.03|2175.58|2159.58|2177.23|2161.23|2170.9|2154.9|625
1638361800000|2021-12-01 12:30:00|2175.69|2159.69|2175.05|2159.05|2181.12|2165.12|2172.64|2156.64|587
1638362100000|2021-12-01 12:35:00|2175.06|2159.06|2175.49|2159.49|2176.69|2160.69|2170.4|2154.4|657
1638362400000|2021-12-01 12:40:00|2175.54|2159.54|2170.21|2154.21|2175.88|2159.88|2169.61|2153.61|670
1638362700000|2021-12-01 12:45:00|2170.24|2154.24|2178.94|2162.94|2179.85|2163.85|2167.73|2151.73|503
1638363000000|2021-12-01 12:50:00|2178.92|2162.92|2172.98|2156.98|2179.84|2163.84|2172.81|2156.81|489
1638363300000|2021-12-01 12:55:00|2172.96|2156.96|2171.64|2155.64|2176.34|2160.34|2170.8|2154.8|548
1638363600000|2021-12-01 13:00:00|2171.52|2155.52|2183.38|2167.38|2184.03|2168.03|2170.35|2154.35|467
1638363900000|2021-12-01 13:05:00|2183.37|2167.37|2176.71|2160.71|2184.55|2168.55|2174.77|2158.77|568
1638364200000|2021-12-01 13:10:00|2176.91|2160.91|2181.1|2165.1|2182.77|2166.77|2176.91|2160.91|557
1638364500000|2021-12-01 13:15:00|2180.55|2164.55|2188.56|2172.56|2189.24|2173.24|2180.55|2164.55|459
1638364800000|2021-12-01 13:20:00|2188.64|2172.64|2185.44|2169.44|2194|2178|2185.44|2169.44|664
1638365100000|2021-12-01 13:25:00|2185.5|2169.5|2181.88|2165.88|2187.78|2171.78|2181.8|2165.8|655
1638365400000|2021-12-01 13:30:00|2181.87|2165.87|2189.35|2173.35|2193.08|2177.08|2181.87|2165.87|503
1638365700000|2021-12-01 13:35:00|2189.8|2173.8|2194.24|2178.24|2194.24|2178.24|2187.68|2171.68|585
1638366000000|2021-12-01 13:40:00|2194.53|2178.53|2191.34|2175.34|2196.41|2180.41|2191.31|2175.31|736
1638366300000|2021-12-01 13:45:00|2191.31|2175.31|2179.92|2163.92|2191.41|2175.41|2179.31|2163.31|811
1638366600000|2021-12-01 13:50:00|2179.86|2163.86|2181.63|2165.63|2185.75|2169.75|2177.77|2161.77|742
1638366900000|2021-12-01 13:55:00|2181.56|2165.56|2174.39|2158.39|2181.98|2165.98|2173.33|2157.33|634
1638367200000|2021-12-01 14:00:00|2174.36|2158.36|2179.82|2163.82|2180.16|2164.16|2174.21|2158.21|757
1638367500000|2021-12-01 14:05:00|2180.34|2164.34|2181.26|2165.26|2182.04|2166.04|2177.73|2161.73|770
1638367800000|2021-12-01 14:10:00|2181.12|2165.12|2177.97|2161.97|2181.65|2165.65|2176.05|2160.05|678
1638368100000|2021-12-01 14:15:00|2177.96|2161.96|2182.68|2166.68|2182.68|2166.68|2177.55|2161.55|501
1638368400000|2021-12-01 14:20:00|2182.87|2166.87|2184.87|2168.87|2187.41|2171.41|2182.22|2166.22|598
1638368700000|2021-12-01 14:25:00|2184.82|2168.82|2193.45|2177.45|2193.76|2177.76|2184.29|2168.29|659
1638369000000|2021-12-01 14:30:00|2193.51|2177.51|2189.89|2173.89|2193.59|2177.59|2186.36|2170.36|704
1638369300000|2021-12-01 14:35:00|2189.9|2173.9|2194.65|2178.65|2196.24|2180.24|2189|2173|515
1638369600000|2021-12-01 14:40:00|2194.64|2178.64|2196.75|2180.75|2197.84|2181.84|2194.19|2178.19|574
1638369900000|2021-12-01 14:45:00|2197.12|2181.12|2193.37|2177.37|2199|2183|2191.76|2175.76|685
1638370200000|2021-12-01 14:50:00|2193.19|2177.19|2195.12|2179.12|2196.35|2180.35|2190.03|2174.03|581
1638370500000|2021-12-01 14:55:00|2195|2179|2198.63|2182.63|2200.95|2184.95|2194.5|2178.5|526
1638370800000|2021-12-01 15:00:00|2198.39|2182.39|2195.19|2179.19|2205.33|2189.33|2195.06|2179.06|730
1638371100000|2021-12-01 15:05:00|2195.18|2179.18|2198.53|2182.53|2201.88|2185.88|2195.18|2179.18|444
1638371400000|2021-12-01 15:10:00|2198.71|2182.71|2192.7|2176.7|2198.83|2182.83|2191.29|2175.29|475
1638371700000|2021-12-01 15:15:00|2192.71|2176.71|2189.05|2173.05|2194.02|2178.02|2186.81|2170.81|486
1638372000000|2021-12-01 15:20:00|2189.04|2173.04|2187.04|2171.04|2191.13|2175.13|2185.84|2169.84|701
1638372300000|2021-12-01 15:25:00|2187.87|2171.87|2188.85|2172.85|2192.02|2176.02|2187.3|2171.3|577
1638372600000|2021-12-01 15:30:00|2188.86|2172.86|2186.47|2170.47|2191.9|2175.9|2186.26|2170.26|658
1638372900000|2021-12-01 15:35:00|2186.42|2170.42|2183.09|2167.09|2189.42|2173.42|2182.87|2166.87|663
1638373200000|2021-12-01 15:40:00|2182.96|2166.96|2182.61|2166.61|2184.43|2168.43|2178.7|2162.7|695
1638373500000|2021-12-01 15:45:00|2182.93|2166.93|2187.76|2171.76|2187.89|2171.89|2182.06|2166.06|488
1638373800000|2021-12-01 15:50:00|2187.78|2171.78|2188|2172|2189.28|2173.28|2184.95|2168.95|721
1638374100000|2021-12-01 15:55:00|2188.13|2172.13|2189.32|2173.32|2190.41|2174.41|2185.79|2169.79|594
1638374400000|2021-12-01 16:00:00|2189.25|2173.25|2191.11|2175.11|2193.21|2177.21|2188.97|2172.97|768
1638374700000|2021-12-01 16:05:00|2191.15|2175.15|2201.41|2185.41|2203.62|2187.62|2190.13|2174.13|672
1638375000000|2021-12-01 16:10:00|2201.3|2185.3|2201.09|2185.09|2203.52|2187.52|2198.43|2182.43|718
1638375300000|2021-12-01 16:15:00|2201.13|2185.13|2199.89|2183.89|2202.02|2186.02|2198.04|2182.04|645
1638375600000|2021-12-01 16:20:00|2199.85|2183.85|2194.25|2178.25|2200.2|2184.2|2192.15|2176.15|581
1638375900000|2021-12-01 16:25:00|2194.22|2178.22|2188.39|2172.39|2194.31|2178.31|2188.22|2172.22|708
1638376200000|2021-12-01 16:30:00|2188.63|2172.63|2185.05|2169.05|2189.25|2173.25|2184.05|2168.05|659
1638376500000|2021-12-01 16:35:00|2184.94|2168.94|2184.83|2168.83|2187.47|2171.47|2184.34|2168.34|736
1638376800000|2021-12-01 16:40:00|2184.94|2168.94|2186.96|2170.96|2187.53|2171.53|2184.44|2168.44|582
1638377100000|2021-12-01 16:45:00|2186.97|2170.97|2186.47|2170.47|2187.04|2171.04|2184.34|2168.34|668
1638377400000|2021-12-01 16:50:00|2186.64|2170.64|2181.4|2165.4|2188.85|2172.85|2181.27|2165.27|575
1638377700000|2021-12-01 16:55:00|2181.37|2165.37|2180.13|2164.13|2182.5|2166.5|2179.64|2163.64|695
1638378000000|2021-12-01 17:00:00|2180.17|2164.17|2182.03|2166.03|2183.67|2167.67|2179.86|2163.86|513
1638378300000|2021-12-01 17:05:00|2182.38|2166.38|2182.37|2166.37|2183.2|2167.2|2180.21|2164.21|557
1638378600000|2021-12-01 17:10:00|2182.27|2166.27|2183.7|2167.7|2184.64|2168.64|2182.06|2166.06|479
1638378900000|2021-12-01 17:15:00|2183.63|2167.63|2184.06|2168.06|2186.17|2170.17|2182.9|2166.9|516
1638379200000|2021-12-01 17:20:00|2184|2168|2182.29|2166.29|2185.03|2169.03|2177.98|2161.98|667
1638379500000|2021-12-01 17:25:00|2182.3|2166.3|2173.37|2157.37|2184.31|2168.31|2172.92|2156.92|617
1638379800000|2021-12-01 17:30:00|2172.93|2156.93|2174.04|2158.04|2175.69|2159.69|2172.93|2156.93|735
1638380100000|2021-12-01 17:35:00|2174.37|2158.37|2171.76|2155.76|2174.5|2158.5|2171.13|2155.13|706
1638380400000|2021-12-01 17:40:00|2171.72|2155.72|2170.47|2154.47|2173.16|2157.16|2169.79|2153.79|793
1638380700000|2021-12-01 17:45:00|2170.52|2154.52|2170.62|2154.62|2174.33|2158.33|2168.37|2152.37|709
1638381000000|2021-12-01 17:50:00|2170.61|2154.61|2162.78|2146.78|2170.62|2154.62|2162.6|2146.6|721
1638381300000|2021-12-01 17:55:00|2163.2|2147.2|2160.04|2144.04|2163.2|2147.2|2159.31|2143.31|780
1638381600000|2021-12-01 18:00:00|2159.99|2143.99|2160.77|2144.77|2163.79|2147.79|2159.46|2143.46|737
1638381900000|2021-12-01 18:05:00|2160.81|2144.81|2158.77|2142.77|2163.56|2147.56|2157.14|2141.14|799
1638382200000|2021-12-01 18:10:00|2158.85|2142.85|2153.4|2137.4|2158.96|2142.96|2152.27|2136.27|808
1638382500000|2021-12-01 18:15:00|2153.57|2137.57|2150.54|2134.54|2158.32|2142.32|2149.75|2133.75|565
1638382800000|2021-12-01 18:20:00|2150.53|2134.53|2155.5|2139.5|2156.88|2140.88|2144.39|2128.39|765
1638383100000|2021-12-01 18:25:00|2155.43|2139.43|2155.39|2139.39|2163.49|2147.49|2155.37|2139.37|748
1638383400000|2021-12-01 18:30:00|2155.38|2139.38|2151.49|2135.49|2156.73|2140.73|2151.49|2135.49|705
1638383700000|2021-12-01 18:35:00|2151.61|2135.61|2150.18|2134.18|2152.5|2136.5|2148.7|2132.7|441
1638384000000|2021-12-01 18:40:00|2150.29|2134.29|2149.45|2133.45|2151.05|2135.05|2146.55|2130.55|672
1638384300000|2021-12-01 18:45:00|2149.4|2133.4|2142.84|2126.84|2149.45|2133.45|2142.3|2126.3|554
1638384600000|2021-12-01 18:50:00|2142.94|2126.94|2141.5|2125.5|2146.37|2130.37|2140.21|2124.21|600
1638384900000|2021-12-01 18:55:00|2141.8|2125.8|2142.41|2126.41|2145.75|2129.75|2140.85|2124.85|375
1638385200000|2021-12-01 19:00:00|2142.4|2126.4|2144.51|2128.51|2146.37|2130.37|2142|2126|486
1638385500000|2021-12-01 19:05:00|2144.67|2128.67|2135.64|2119.64|2145.72|2129.72|2134.93|2118.93|709
1638385800000|2021-12-01 19:10:00|2135.79|2119.79|2129.33|2113.33|2135.95|2119.95|2128.05|2112.05|676
1638386100000|2021-12-01 19:15:00|2129.5|2113.5|2131.47|2115.47|2132.5|2116.5|2127.87|2111.87|657
1638386400000|2021-12-01 19:20:00|2131.42|2115.42|2141.56|2125.56|2141.56|2125.56|2131.32|2115.32|719
1638386700000|2021-12-01 19:25:00|2141.57|2125.57|2144.83|2128.83|2145.63|2129.63|2140.67|2124.67|546
1638387000000|2021-12-01 19:30:00|2144.84|2128.84|2144.26|2128.26|2148.8|2132.8|2141.3|2125.3|607
1638387300000|2021-12-01 19:35:00|2144.24|2128.24|2143.53|2127.53|2147.72|2131.72|2141.9|2125.9|553
1638387600000|2021-12-01 19:40:00|2143.75|2127.75|2141.85|2125.85|2143.75|2127.75|2139.74|2123.74|375
1638387900000|2021-12-01 19:45:00|2141.63|2125.63|2145.43|2129.43|2145.86|2129.86|2140.81|2124.81|471
1638388200000|2021-12-01 19:50:00|2145.48|2129.48|2137.69|2121.69|2147.72|2131.72|2136.96|2120.96|525
1638388500000|2021-12-01 19:55:00|2137.71|2121.71|2140.08|2124.08|2140.51|2124.51|2137.69|2121.69|268
1638388800000|2021-12-01 20:00:00|2140.1|2124.1|2129.73|2113.73|2141.63|2125.63|2129.49|2113.49|436
1638389100000|2021-12-01 20:05:00|2129.68|2113.68|2130.26|2114.26|2133.71|2117.71|2129.52|2113.52|466
1638389400000|2021-12-01 20:10:00|2130.4|2114.4|2137.13|2121.13|2137.46|2121.46|2130.11|2114.11|497
1638389700000|2021-12-01 20:15:00|2137.15|2121.15|2129.12|2113.12|2137.42|2121.42|2128.55|2112.55|497
1638390000000|2021-12-01 20:20:00|2128.81|2112.81|2117.21|2101.21|2129.31|2113.31|2116.83|2100.83|595
1638390300000|2021-12-01 20:25:00|2117.27|2101.27|2114.56|2098.56|2118.84|2102.84|2109.9|2093.9|773
1638390600000|2021-12-01 20:30:00|2114.53|2098.53|2112.96|2096.96|2119.81|2103.81|2110.4|2094.4|707
1638390900000|2021-12-01 20:35:00|2112.91|2096.91|2116.11|2100.11|2117.59|2101.59|2111.4|2095.4|624
1638391200000|2021-12-01 20:40:00|2116.12|2100.12|2120.89|2104.89|2121.81|2105.81|2114.71|2098.71|601
1638391500000|2021-12-01 20:45:00|2120.94|2104.94|2109.67|2093.67|2122.3|2106.3|2109.36|2093.36|576
1638391800000|2021-12-01 20:50:00|2109.52|2093.52|2110.51|2094.51|2115.66|2099.66|2108.76|2092.76|535
1638392100000|2021-12-01 20:55:00|2110.53|2094.53|2105.25|2089.25|2110.53|2094.53|2100.53|2084.53|630
1638392400000|2021-12-01 21:00:00|2105.27|2089.27|2101.19|2085.19|2105.5|2089.5|2100.14|2084.14|689
1638392700000|2021-12-01 21:05:00|2101.26|2085.26|2113.78|2097.78|2113.78|2097.78|2096.47|2080.47|700
1638393000000|2021-12-01 21:10:00|2113.84|2097.84|2110.5|2094.5|2116.61|2100.61|2102.68|2086.68|717
1638393300000|2021-12-01 21:15:00|2110.43|2094.43|2102.49|2086.49|2112.74|2096.74|2099.85|2083.85|446
1638393600000|2021-12-01 21:20:00|2102.5|2086.5|2100.52|2084.52|2105.9|2089.9|2100.39|2084.39|499
1638393900000|2021-12-01 21:25:00|2100.44|2084.44|2090.11|2074.11|2100.5|2084.5|2089.26|2073.26|533
1638394200000|2021-12-01 21:30:00|2090.23|2074.23|2089.35|2073.35|2096.5|2080.5|2087.36|2071.36|397
1638394500000|2021-12-01 21:35:00|2089.33|2073.33|2086.55|2070.55|2095.37|2079.37|2086.55|2070.55|462
1638394800000|2021-12-01 21:40:00|2086.6|2070.6|2089.41|2073.41|2089.91|2073.91|2086.09|2070.09|447
1638395100000|2021-12-01 21:45:00|2089.5|2073.5|2087.41|2071.41|2096.18|2080.18|2086.65|2070.65|449
1638395400000|2021-12-01 21:50:00|2087.4|2071.4|2095.31|2079.31|2095.49|2079.49|2086.5|2070.5|507
1638395700000|2021-12-01 21:55:00|2095.29|2079.29|2100.71|2084.71|2104.04|2088.04|2095.29|2079.29|564
1638396000000|2021-12-01 22:00:00|2100.74|2084.74|2109.06|2093.06|2109.51|2093.51|2100.62|2084.62|587
1638396300000|2021-12-01 22:05:00|2109.05|2093.05|2108.86|2092.86|2109.81|2093.81|2106.4|2090.4|475
1638396600000|2021-12-01 22:10:00|2108.68|2092.68|2101.51|2085.51|2109.39|2093.39|2100.13|2084.13|564
1638396900000|2021-12-01 22:15:00|2101.5|2085.5|2091.87|2075.87|2101.5|2085.5|2091.77|2075.77|423
1638397200000|2021-12-01 22:20:00|2091.88|2075.88|2095.87|2079.87|2096.93|2080.93|2091.62|2075.62|530
1638397500000|2021-12-01 22:25:00|2095.81|2079.81|2097.41|2081.41|2097.42|2081.42|2092.81|2076.81|294
1638397800000|2021-12-01 22:30:00|2097.44|2081.44|2094.37|2078.37|2097.71|2081.71|2094.14|2078.14|204
1638398100000|2021-12-01 22:35:00|2094.36|2078.36|2096.47|2080.47|2096.66|2080.66|2093.62|2077.62|100
1638398400000|2021-12-01 22:40:00|2096.51|2080.51|2099.25|2083.25|2104.12|2088.12|2096.49|2080.49|418
1638398700000|2021-12-01 22:45:00|2099.29|2083.29|2105.98|2089.98|2106.55|2090.55|2098.79|2082.79|308
1638399000000|2021-12-01 22:50:00|2105.73|2089.73|2110.38|2094.38|2112.93|2096.93|2105.61|2089.61|402
1638399300000|2021-12-01 22:55:00|2110.12|2094.12|2107.25|2091.25|2111.29|2095.29|2106.06|2090.06|372
1638399600000|2021-12-01 23:00:00|2107.36|2091.36|2108.81|2092.81|2109.5|2093.5|2106.07|2090.07|530
1638399900000|2021-12-01 23:05:00|2108.8|2092.8|2112.2|2096.2|2113.28|2097.28|2108.79|2092.79|349
1638400200000|2021-12-01 23:10:00|2112.04|2096.04|2111.01|2095.01|2113.26|2097.26|2109.25|2093.25|442
1638400500000|2021-12-01 23:15:00|2110.98|2094.98|2108.62|2092.62|2112.08|2096.08|2106.56|2090.56|576
1638400800000|2021-12-01 23:20:00|2108.3|2092.3|2112.52|2096.52|2114.52|2098.52|2107.83|2091.83|540
1638401100000|2021-12-01 23:25:00|2112.53|2096.53|2110.12|2094.12|2112.68|2096.68|2108.53|2092.53|505
1638401400000|2021-12-01 23:30:00|2110.09|2094.09|2109.46|2093.46|2110.63|2094.63|2106.4|2090.4|348
1638401700000|2021-12-01 23:35:00|2109.49|2093.49|2109.84|2093.84|2111.17|2095.17|2106.66|2090.66|483
1638402000000|2021-12-01 23:40:00|2109.83|2093.83|2105.02|2089.02|2110.47|2094.47|2104.6|2088.6|480
1638402300000|2021-12-01 23:45:00|2105.04|2089.04|2104.52|2088.52|2106.23|2090.23|2100.65|2084.65|507
1638402600000|2021-12-01 23:50:00|2104.68|2088.68|2104.65|2088.65|2107.77|2091.77|2104.34|2088.34|405
1638402900000|2021-12-01 23:55:00|2104.51|2088.51|2103.75|2087.75|2106.33|2090.33|2103.15|2087.15|532
1638403200000|2021-12-02 00:00:00|2103.7|2087.7|2095.67|2079.67|2106.6|2090.6|2094.5|2078.5|514
1638403500000|2021-12-02 00:05:00|2095.66|2079.66|2093.43|2077.43|2103.36|2087.36|2093.26|2077.26|453
1638403800000|2021-12-02 00:10:00|2093.41|2077.41|2093.62|2077.62|2097.47|2081.47|2086.39|2070.39|646
1638404100000|2021-12-02 00:15:00|2093.45|2077.45|2087.25|2071.25|2095.52|2079.52|2085.49|2069.49|548
1638404400000|2021-12-02 00:20:00|2087.5|2071.5|2093.71|2077.71|2095.85|2079.85|2085.96|2069.96|518
1638404700000|2021-12-02 00:25:00|2093.68|2077.68|2088.01|2072.01|2095.01|2079.01|2087.91|2071.91|559
1638405000000|2021-12-02 00:30:00|2088.17|2072.17|2090.3|2074.3|2093.29|2077.29|2087.61|2071.61|370
1638405300000|2021-12-02 00:35:00|2090.26|2074.26|2082.55|2066.55|2090.46|2074.46|2082.05|2066.05|502
1638405600000|2021-12-02 00:40:00|2082.44|2066.44|2081.5|2065.5|2082.44|2066.44|2077.8|2061.8|536
1638405900000|2021-12-02 00:45:00|2081.52|2065.52|2076.93|2060.93|2081.52|2065.52|2076.83|2060.83|430
1638406200000|2021-12-02 00:50:00|2076.25|2060.25|2080.33|2064.33|2081|2065|2072.5|2056.5|410
1638406500000|2021-12-02 00:55:00|2080.79|2064.79|2087.64|2071.64|2092.03|2076.03|2080.69|2064.69|423
1638406800000|2021-12-02 01:00:00|2087.69|2071.69|2081.43|2065.43|2088.31|2072.31|2078.01|2062.01|526
1638407100000|2021-12-02 01:05:00|2081.61|2065.61|2082.62|2066.62|2083.74|2067.74|2077.21|2061.21|555
1638407400000|2021-12-02 01:10:00|2082.61|2066.61|2091.7|2075.7|2091.71|2075.71|2082.61|2066.61|466
1638407700000|2021-12-02 01:15:00|2091.69|2075.69|2095.93|2079.93|2096.41|2080.41|2089.66|2073.66|392
1638408000000|2021-12-02 01:20:00|2095.92|2079.92|2089.98|2073.98|2096.15|2080.15|2089.21|2073.21|396
1638408300000|2021-12-02 01:25:00|2089.5|2073.5|2108.38|2092.38|2112.45|2096.45|2089.5|2073.5|620
1638408600000|2021-12-02 01:30:00|2108.37|2092.37|2100.77|2084.77|2111.65|2095.65|2100.58|2084.58|622
1638408900000|2021-12-02 01:35:00|2101.29|2085.29|2099.61|2083.61|2102.87|2086.87|2097.64|2081.64|481
1638409200000|2021-12-02 01:40:00|2099.6|2083.6|2101.31|2085.31|2104.83|2088.83|2099.46|2083.46|599
1638409500000|2021-12-02 01:45:00|2101.22|2085.22|2098.73|2082.73|2102.87|2086.87|2098.15|2082.15|428
1638409800000|2021-12-02 01:50:00|2098.75|2082.75|2095.64|2079.64|2101.75|2085.75|2095.24|2079.24|557
1638410100000|2021-12-02 01:55:00|2095.75|2079.75|2093.66|2077.66|2098.85|2082.85|2092.2|2076.2|599
1638410400000|2021-12-02 02:00:00|2093.68|2077.68|2098.95|2082.95|2103.15|2087.15|2093.44|2077.44|662
1638410700000|2021-12-02 02:05:00|2098.96|2082.96|2094.98|2078.98|2104.77|2088.77|2093.22|2077.22|542
1638411000000|2021-12-02 02:10:00|2094.95|2078.95|2101.52|2085.52|2110.11|2094.11|2093.53|2077.53|586
1638411300000|2021-12-02 02:15:00|2101.51|2085.51|2096.12|2080.12|2101.55|2085.55|2094.7|2078.7|602
1638411600000|2021-12-02 02:20:00|2096.08|2080.08|2108.44|2092.44|2108.44|2092.44|2095.79|2079.79|554
1638411900000|2021-12-02 02:25:00|2108.5|2092.5|2101.82|2085.82|2108.51|2092.51|2101.44|2085.44|470
1638412200000|2021-12-02 02:30:00|2101.79|2085.79|2111.15|2095.15|2111.51|2095.51|2101.78|2085.78|507
1638412500000|2021-12-02 02:35:00|2111.51|2095.51|2131.18|2115.18|2138.41|2122.41|2110.73|2094.73|578
1638412800000|2021-12-02 02:40:00|2131.16|2115.16|2148.72|2132.72|2158.55|2142.55|2125.96|2109.96|802
1638413100000|2021-12-02 02:45:00|2148.94|2132.94|2138.26|2122.26|2151.36|2135.36|2132.9|2116.9|743
1638413400000|2021-12-02 02:50:00|2137.71|2121.71|2141.86|2125.86|2154.21|2138.21|2137.7|2121.7|709
1638413700000|2021-12-02 02:55:00|2141.94|2125.94|2139.81|2123.81|2147.87|2131.87|2138.7|2122.7|619
1638414000000|2021-12-02 03:00:00|2139.8|2123.8|2117.5|2101.5|2139.8|2123.8|2116.01|2100.01|863
1638414300000|2021-12-02 03:05:00|2117.61|2101.61|2076.91|2060.91|2119.06|2103.06|2076.91|2060.91|940
1638414600000|2021-12-02 03:10:00|2076.87|2060.87|2070.5|2054.5|2087.47|2071.47|2068.89|2052.89|881
1638414900000|2021-12-02 03:15:00|2070.27|2054.27|2068.37|2052.37|2085.2|2069.2|2067.06|2051.06|948
1638415200000|2021-12-02 03:20:00|2068.36|2052.36|2079.5|2063.5|2080.31|2064.31|2063.65|2047.65|776
1638415500000|2021-12-02 03:25:00|2079.83|2063.83|2084.98|2068.98|2085.17|2069.17|2077.29|2061.29|637
1638415800000|2021-12-02 03:30:00|2084.59|2068.59|2086.5|2070.5|2093.56|2077.56|2081.75|2065.75|728
1638416100000|2021-12-02 03:35:00|2086.49|2070.49|2096.29|2080.29|2096.57|2080.57|2073.97|2057.97|795
1638416400000|2021-12-02 03:40:00|2096.31|2080.31|2112.48|2096.48|2112.61|2096.61|2092.92|2076.92|789
1638416700000|2021-12-02 03:45:00|2112.47|2096.47|2137.8|2121.8|2140.26|2124.26|2111.42|2095.42|826
1638417000000|2021-12-02 03:50:00|2137.77|2121.77|2158.57|2142.57|2158.8|2142.8|2137.77|2121.77|827
1638417300000|2021-12-02 03:55:00|2158.54|2142.54|2162.89|2146.89|2163.29|2147.29|2145.43|2129.43|874
1638417600000|2021-12-02 04:00:00|2163.05|2147.05|2234.68|2218.68|2235.76|2219.76|2143.7|2127.7|1028
1638417900000|2021-12-02 04:05:00|2234.55|2218.55|2242.51|2226.51|2245.6|2229.6|2222.08|2206.08|915
1638418200000|2021-12-02 04:10:00|2242.25|2226.25|2255.8|2239.8|2256.44|2240.44|2241.02|2225.02|819
1638418500000|2021-12-02 04:15:00|2255.69|2239.69|2248.84|2232.84|2255.8|2239.8|2230.54|2214.54|830
1638418800000|2021-12-02 04:20:00|2248.18|2232.18|2256.6|2240.6|2261.63|2245.63|2242.12|2226.12|765
1638419100000|2021-12-02 04:25:00|2256.61|2240.61|2237.57|2221.57|2258.07|2242.07|2228.84|2212.84|704
1638419400000|2021-12-02 04:30:00|2237.54|2221.54|2223.22|2207.22|2238.98|2222.98|2222.77|2206.77|742
1638419700000|2021-12-02 04:35:00|2223.14|2207.14|2209.18|2193.18|2227.13|2211.13|2191.97|2175.97|794
1638420000000|2021-12-02 04:40:00|2209.14|2193.14|2200.2|2184.2|2209.67|2193.67|2197.17|2181.17|468
1638420300000|2021-12-02 04:45:00|2199.15|2183.15|2207.11|2191.11|2207.11|2191.11|2197.07|2181.07|636
1638420600000|2021-12-02 04:50:00|2207.02|2191.02|2201.74|2185.74|2208.73|2192.73|2201.74|2185.74|522
1638420900000|2021-12-02 04:55:00|2201.9|2185.9|2199.21|2183.21|2204.34|2188.34|2195.45|2179.45|391
1638421200000|2021-12-02 05:00:00|2199.24|2183.24|2203.28|2187.28|2205.47|2189.47|2197.52|2181.52|515
1638421500000|2021-12-02 05:05:00|2203.29|2187.29|2209.29|2193.29|2210.13|2194.13|2201.5|2185.5|466
1638421800000|2021-12-02 05:10:00|2209.19|2193.19|2212.23|2196.23|2212.23|2196.23|2205.08|2189.08|584
1638422100000|2021-12-02 05:15:00|2212.14|2196.14|2218.28|2202.28|2222.43|2206.43|2211.5|2195.5|741
1638422400000|2021-12-02 05:20:00|2218.53|2202.53|2214.62|2198.62|2227.68|2211.68|2210.62|2194.62|733
1638422700000|2021-12-02 05:25:00|2214.61|2198.61|2205.04|2189.04|2215.41|2199.41|2204.15|2188.15|645
1638423000000|2021-12-02 05:30:00|2204.99|2188.99|2208.09|2192.09|2209.36|2193.36|2203.43|2187.43|595
1638423300000|2021-12-02 05:35:00|2208.32|2192.32|2205.9|2189.9|2210.05|2194.05|2205.73|2189.73|554
1638423600000|2021-12-02 05:40:00|2205.73|2189.73|2214.14|2198.14|2217.38|2201.38|2205.73|2189.73|535
1638423900000|2021-12-02 05:45:00|2214.13|2198.13|2212.2|2196.2|2215.3|2199.3|2211.84|2195.84|501
1638424200000|2021-12-02 05:50:00|2212.02|2196.02|2216.56|2200.56|2217.67|2201.67|2207.5|2191.5|395
1638424500000|2021-12-02 05:55:00|2216.55|2200.55|2220.86|2204.86|2221.51|2205.51|2213.98|2197.98|489
1638424800000|2021-12-02 06:00:00|2221.32|2205.32|2227.72|2211.72|2237.46|2221.46|2220.5|2204.5|677
1638425100000|2021-12-02 06:05:00|2227.7|2211.7|2235.3|2219.3|2235.91|2219.91|2226.95|2210.95|559
1638425400000|2021-12-02 06:10:00|2235.01|2219.01|2240.86|2224.86|2241.38|2225.38|2233.65|2217.65|480
1638425700000|2021-12-02 06:15:00|2241.09|2225.09|2241.3|2225.3|2244.55|2228.55|2238.85|2222.85|552
1638426000000|2021-12-02 06:20:00|2241.29|2225.29|2247.83|2231.83|2248.2|2232.2|2240.53|2224.53|441
1638426300000|2021-12-02 06:25:00|2247.08|2231.08|2264.46|2248.46|2277.7|2261.7|2242|2226|683
1638426600000|2021-12-02 06:30:00|2264.51|2248.51|2275.03|2259.03|2275.9|2259.9|2260.37|2244.37|744
1638426900000|2021-12-02 06:35:00|2275.11|2259.11|2257.98|2241.98|2286.3|2270.3|2257.7|2241.7|951
1638427200000|2021-12-02 06:40:00|2257.72|2241.72|2258.58|2242.58|2268.66|2252.66|2252.19|2236.19|695
1638427500000|2021-12-02 06:45:00|2258.77|2242.77|2255.79|2239.79|2259.72|2243.72|2249.09|2233.09|661
1638427800000|2021-12-02 06:50:00|2255.76|2239.76|2257.65|2241.65|2263.71|2247.71|2252.1|2236.1|484
1638428100000|2021-12-02 06:55:00|2258.19|2242.19|2259.3|2243.3|2259.69|2243.69|2254.38|2238.38|569
1638428400000|2021-12-02 07:00:00|2259.36|2243.36|2259.85|2243.85|2261.83|2245.83|2256.43|2240.43|554
1638428700000|2021-12-02 07:05:00|2260.11|2244.11|2249.72|2233.72|2260.11|2244.11|2248.95|2232.95|689
1638429000000|2021-12-02 07:10:00|2249.74|2233.74|2253.84|2237.84|2256.56|2240.56|2248.26|2232.26|746
1638429300000|2021-12-02 07:15:00|2253.79|2237.79|2251.82|2235.82|2257.27|2241.27|2251.37|2235.37|761
1638429600000|2021-12-02 07:20:00|2251.81|2235.81|2252.9|2236.9|2256.4|2240.4|2246.89|2230.89|759
1638429900000|2021-12-02 07:25:00|2252.75|2236.75|2249.62|2233.62|2255.44|2239.44|2248.96|2232.96|652
1638430200000|2021-12-02 07:30:00|2249.74|2233.74|2236.94|2220.94|2249.74|2233.74|2236.56|2220.56|783
1638430500000|2021-12-02 07:35:00|2236.97|2220.97|2241.6|2225.6|2243.75|2227.75|2236.9|2220.9|635
1638430800000|2021-12-02 07:40:00|2241.83|2225.83|2238.52|2222.52|2242.14|2226.14|2233.78|2217.78|547
1638431100000|2021-12-02 07:45:00|2238.54|2222.54|2233.72|2217.72|2244.52|2228.52|2233.72|2217.72|644
1638431400000|2021-12-02 07:50:00|2233.67|2217.67|2250.18|2234.18|2255.89|2239.89|2230.47|2214.47|607
1638431700000|2021-12-02 07:55:00|2250.21|2234.21|2250.69|2234.69|2252.46|2236.46|2242.6|2226.6|633
1638432000000|2021-12-02 08:00:00|2250.72|2234.72|2250.65|2234.65|2260.51|2244.51|2247.48|2231.48|656
1638432300000|2021-12-02 08:05:00|2250.57|2234.57|2249.74|2233.74|2252.49|2236.49|2248.01|2232.01|706
1638432600000|2021-12-02 08:10:00|2249.73|2233.73|2271.23|2255.23|2275.67|2259.67|2244.11|2228.11|695
1638432900000|2021-12-02 08:15:00|2271.5|2255.5|2260.34|2244.34|2272.28|2256.28|2259.74|2243.74|688
1638433200000|2021-12-02 08:20:00|2260.32|2244.32|2268.97|2252.97|2270.53|2254.53|2258.07|2242.07|598
1638433500000|2021-12-02 08:25:00|2268.94|2252.94|2262.08|2246.08|2269.61|2253.61|2259.5|2243.5|627
1638433800000|2021-12-02 08:30:00|2262.45|2246.45|2260.97|2244.97|2267.25|2251.25|2256.27|2240.27|697
1638434100000|2021-12-02 08:35:00|2261.03|2245.03|2270.5|2254.5|2272.67|2256.67|2258.59|2242.59|563
1638434400000|2021-12-02 08:40:00|2270.82|2254.82|2255.77|2239.77|2271.39|2255.39|2255.77|2239.77|701
1638434700000|2021-12-02 08:45:00|2255.72|2239.72|2263.33|2247.33|2266.44|2250.44|2251.67|2235.67|684
1638435000000|2021-12-02 08:50:00|2263.38|2247.38|2253.66|2237.66|2267.02|2251.02|2249.74|2233.74|602
1638435300000|2021-12-02 08:55:00|2253.65|2237.65|2249.39|2233.39|2255.64|2239.64|2247.79|2231.79|603
1638435600000|2021-12-02 09:00:00|2249.74|2233.74|2250.6|2234.6|2252.16|2236.16|2248.67|2232.67|576
1638435900000|2021-12-02 09:05:00|2250.54|2234.54|2248.99|2232.99|2251.81|2235.81|2248.56|2232.56|514
1638436200000|2021-12-02 09:10:00|2248.85|2232.85|2255.03|2239.03|2255.04|2239.04|2248.85|2232.85|646
1638436500000|2021-12-02 09:15:00|2255|2239|2249.88|2233.88|2255.49|2239.49|2245.94|2229.94|674
1638436800000|2021-12-02 09:20:00|2249.86|2233.86|2247.26|2231.26|2249.92|2233.92|2246.1|2230.1|740
1638437100000|2021-12-02 09:25:00|2247.45|2231.45|2244.75|2228.75|2247.49|2231.49|2244.5|2228.5|697
1638437400000|2021-12-02 09:30:00|2244.73|2228.73|2245.7|2229.7|2249.9|2233.9|2244.5|2228.5|741
1638437700000|2021-12-02 09:35:00|2245.59|2229.59|2256.2|2240.2|2261.83|2245.83|2245.04|2229.04|760
1638438000000|2021-12-02 09:40:00|2256.35|2240.35|2268.8|2252.8|2270.13|2254.13|2255.1|2239.1|741
1638438300000|2021-12-02 09:45:00|2268.83|2252.83|2259.39|2243.39|2270.27|2254.27|2259.39|2243.39|640
1638438600000|2021-12-02 09:50:00|2259.34|2243.34|2256.78|2240.78|2259.34|2243.34|2253.29|2237.29|629
1638438900000|2021-12-02 09:55:00|2256.8|2240.8|2262.42|2246.42|2265.35|2249.35|2256.55|2240.55|667
1638439200000|2021-12-02 10:00:00|2261.73|2245.73|2266.45|2250.45|2266.45|2250.45|2253.29|2237.29|633
1638439500000|2021-12-02 10:05:00|2266.61|2250.61|2258.91|2242.91|2269.05|2253.05|2255.04|2239.04|785
1638439800000|2021-12-02 10:10:00|2258.9|2242.9|2255.63|2239.63|2258.9|2242.9|2255.6|2239.6|548
1638440100000|2021-12-02 10:15:00|2255.66|2239.66|2249.01|2233.01|2258.88|2242.88|2248.13|2232.13|764
1638440400000|2021-12-02 10:20:00|2248.62|2232.62|2242.36|2226.36|2252.65|2236.65|2240.53|2224.53|812
1638440700000|2021-12-02 10:25:00|2242.51|2226.51|2236.23|2220.23|2244.23|2228.23|2232|2216|709
1638441000000|2021-12-02 10:30:00|2236|2220|2241.9|2225.9|2244.95|2228.95|2235.87|2219.87|601
1638441300000|2021-12-02 10:35:00|2241.92|2225.92|2249.64|2233.64|2249.72|2233.72|2241.9|2225.9|633
1638441600000|2021-12-02 10:40:00|2249.67|2233.67|2262.86|2246.86|2263.68|2247.68|2249.67|2233.67|674
1638441900000|2021-12-02 10:45:00|2262.85|2246.85|2250.87|2234.87|2263|2247|2250.78|2234.78|725
1638442200000|2021-12-02 10:50:00|2250.84|2234.84|2249.42|2233.42|2254.02|2238.02|2245.14|2229.14|623
1638442500000|2021-12-02 10:55:00|2249.5|2233.5|2263.96|2247.96|2264.71|2248.71|2246.73|2230.73|427
1638442800000|2021-12-02 11:00:00|2263.95|2247.95|2255.46|2239.46|2265.51|2249.51|2254.45|2238.45|485
1638443100000|2021-12-02 11:05:00|2255.47|2239.47|2236.6|2220.6|2256.06|2240.06|2235.88|2219.88|717
1638443400000|2021-12-02 11:10:00|2236.33|2220.33|2221.19|2205.19|2236.5|2220.5|2219.98|2203.98|706
1638443700000|2021-12-02 11:15:00|2221.15|2205.15|2242.02|2226.02|2245.63|2229.63|2219.93|2203.93|699
1638444000000|2021-12-02 11:20:00|2242.01|2226.01|2230.16|2214.16|2242.02|2226.02|2228.33|2212.33|646
1638444300000|2021-12-02 11:25:00|2229.83|2213.83|2247.84|2231.84|2252.57|2236.57|2226.72|2210.72|632
1638444600000|2021-12-02 11:30:00|2248.07|2232.07|2251.23|2235.23|2257.9|2241.9|2247.69|2231.69|665
1638444900000|2021-12-02 11:35:00|2251.25|2235.25|2252.83|2236.83|2262.03|2246.03|2251.25|2235.25|762
1638445200000|2021-12-02 11:40:00|2252.5|2236.5|2249.93|2233.93|2260.98|2244.98|2249.77|2233.77|585
1638445500000|2021-12-02 11:45:00|2250.32|2234.32|2238.57|2222.57|2250.72|2234.72|2236.79|2220.79|771
1638445800000|2021-12-02 11:50:00|2238.72|2222.72|2256.96|2240.96|2258.59|2242.59|2238.3|2222.3|542
1638446100000|2021-12-02 11:55:00|2257.1|2241.1|2253.18|2237.18|2257.98|2241.98|2250.97|2234.97|670
1638446400000|2021-12-02 12:00:00|2253.41|2237.41|2249.92|2233.92|2254.81|2238.81|2245.39|2229.39|620
1638446700000|2021-12-02 12:05:00|2249.9|2233.9|2231.96|2215.96|2252.06|2236.06|2230.81|2214.81|683
1638447000000|2021-12-02 12:10:00|2231.85|2215.85|2230.61|2214.61|2236.55|2220.55|2228.79|2212.79|717
1638447300000|2021-12-02 12:15:00|2230.6|2214.6|2227.85|2211.85|2237.02|2221.02|2225.06|2209.06|781
1638447600000|2021-12-02 12:20:00|2227.81|2211.81|2235.73|2219.73|2238.16|2222.16|2227|2211|879
1638447900000|2021-12-02 12:25:00|2236.09|2220.09|2245.54|2229.54|2247.2|2231.2|2235.81|2219.81|697
1638448200000|2021-12-02 12:30:00|2246.15|2230.15|2245.51|2229.51|2252.78|2236.78|2243.37|2227.37|737
1638448500000|2021-12-02 12:35:00|2245.5|2229.5|2238.56|2222.56|2245.91|2229.91|2238.43|2222.43|791
1638448800000|2021-12-02 12:40:00|2239.15|2223.15|2231.48|2215.48|2239.75|2223.75|2231.21|2215.21|715
1638449100000|2021-12-02 12:45:00|2231.71|2215.71|2225.77|2209.77|2233.25|2217.25|2225.77|2209.77|646
1638449400000|2021-12-02 12:50:00|2225.44|2209.44|2242.74|2226.74|2243.04|2227.04|2224.84|2208.84|766
1638449700000|2021-12-02 12:55:00|2242.96|2226.96|2248.51|2232.51|2249.57|2233.57|2241.03|2225.03|714
1638450000000|2021-12-02 13:00:00|2248.76|2232.76|2252.45|2236.45|2255.78|2239.78|2248.01|2232.01|607
1638450300000|2021-12-02 13:05:00|2252.53|2236.53|2247.87|2231.87|2252.67|2236.67|2245.98|2229.98|660
1638450600000|2021-12-02 13:10:00|2247.89|2231.89|2242.45|2226.45|2248.66|2232.66|2240.02|2224.02|726
1638450900000|2021-12-02 13:15:00|2242.49|2226.49|2237.16|2221.16|2242.95|2226.95|2236.5|2220.5|633
1638451200000|2021-12-02 13:20:00|2237.14|2221.14|2225.11|2209.11|2237.25|2221.25|2223.51|2207.51|687
1638451500000|2021-12-02 13:25:00|2225.02|2209.02|2218.89|2202.89|2225.5|2209.5|2216.94|2200.94|837
1638451800000|2021-12-02 13:30:00|2218.63|2202.63|2232.89|2216.89|2233.69|2217.69|2218.35|2202.35|739
1638452100000|2021-12-02 13:35:00|2232.96|2216.96|2219.84|2203.84|2233.74|2217.74|2219.58|2203.58|733
1638452400000|2021-12-02 13:40:00|2219.83|2203.83|2227.81|2211.81|2227.86|2211.86|2219.06|2203.06|661
1638452700000|2021-12-02 13:45:00|2227.85|2211.85|2226.92|2210.92|2230.41|2214.41|2223.44|2207.44|706
1638453000000|2021-12-02 13:50:00|2226.91|2210.91|2230.74|2214.74|2234.07|2218.07|2222.12|2206.12|573
1638453300000|2021-12-02 13:55:00|2230.22|2214.22|2242.36|2226.36|2243.99|2227.99|2229.51|2213.51|617
1638453600000|2021-12-02 14:00:00|2242.49|2226.49|2235.73|2219.73|2247.92|2231.92|2235.73|2219.73|704
1638453900000|2021-12-02 14:05:00|2235.9|2219.9|2242.21|2226.21|2242.58|2226.58|2232.5|2216.5|626
1638454200000|2021-12-02 14:10:00|2242.18|2226.18|2251.75|2235.75|2252.5|2236.5|2241|2225|530
1638454500000|2021-12-02 14:15:00|2252.25|2236.25|2244.25|2228.25|2252.25|2236.25|2241.3|2225.3|70
1638454800000|2021-12-02 14:20:00|2243.95|2227.95|2250.1|2234.1|2250.5|2234.5|2243.2|2227.2|57
1638455100000|2021-12-02 14:25:00|2250.15|2234.15|2236.5|2220.5|2251.5|2235.5|2235.75|2219.75|74
1638455400000|2021-12-02 14:30:00|2235.5|2219.5|2233.8|2217.8|2238.5|2222.5|2228|2212|143
1638455700000|2021-12-02 14:35:00|2233.85|2217.85|2244.35|2228.35|2244.35|2228.35|2228.4|2212.4|126
1638456000000|2021-12-02 14:40:00|2244.75|2228.75|2238.7|2222.7|2245.5|2229.5|2238.55|2222.55|124
1638456300000|2021-12-02 14:45:00|2239.5|2223.5|2245|2229|2245.5|2229.5|2237.95|2221.95|52
1638456600000|2021-12-02 14:50:00|2244.5|2228.5|2244.65|2228.65|2245.5|2229.5|2243.05|2227.05|65
1638456900000|2021-12-02 14:55:00|2244.75|2228.75|2244.95|2228.95|2244.95|2228.95|2241|2225|74
1638457200000|2021-12-02 15:00:00|2244.9|2228.9|2258.9|2242.9|2264|2248|2242.15|2226.15|135
1638457500000|2021-12-02 15:05:00|2259.5|2243.5|2266.5|2250.5|2267.5|2251.5|2256|2240|112
1638457800000|2021-12-02 15:10:00|2266.75|2250.75|2267.5|2251.5|2281.5|2265.5|2266.75|2250.75|155
1638458100000|2021-12-02 15:15:00|2266.65|2250.65|2261.85|2245.85|2277.5|2261.5|2260.7|2244.7|135
1638458400000|2021-12-02 15:20:00|2261.3|2245.3|2293.5|2277.5|2303|2287|2252.4|2236.4|401
1638458700000|2021-12-02 15:25:00|2294|2278|2298|2282|2301.5|2285.5|2286|2270|144
1638459000000|2021-12-02 15:30:00|2297.5|2281.5|2294|2278|2310.5|2294.5|2288.99|2272.99|396
1638459300000|2021-12-02 15:35:00|2294.5|2278.5|2289.56|2273.56|2297|2281|2286|2270|576
1638459600000|2021-12-02 15:40:00|2289.37|2273.37|2289.64|2273.64|2293.78|2277.78|2283.56|2267.56|760
1638459900000|2021-12-02 15:45:00|2289.61|2273.61|2308.4|2292.4|2312|2296|2289.18|2273.18|612
1638460200000|2021-12-02 15:50:00|2308.41|2292.41|2289.79|2273.79|2311.5|2295.5|2289.79|2273.79|783
1638460500000|2021-12-02 15:55:00|2289.81|2273.81|2298.22|2282.22|2302.04|2286.04|2289.35|2273.35|676
1638460800000|2021-12-02 16:00:00|2298.07|2282.07|2279.11|2263.11|2298.76|2282.76|2275.66|2259.66|783
1638461100000|2021-12-02 16:05:00|2279.35|2263.35|2286.09|2270.09|2286.32|2270.32|2279.27|2263.27|755
1638461400000|2021-12-02 16:10:00|2286.03|2270.03|2268.43|2252.43|2286.03|2270.03|2265.45|2249.45|956
1638461700000|2021-12-02 16:15:00|2268.32|2252.32|2273.55|2257.55|2279.77|2263.77|2267.29|2251.29|754
1638462000000|2021-12-02 16:20:00|2273.92|2257.92|2268.48|2252.48|2278.34|2262.34|2268.23|2252.23|768
1638462300000|2021-12-02 16:25:00|2268.46|2252.46|2260.22|2244.22|2268.46|2252.46|2259.29|2243.29|718
1638462600000|2021-12-02 16:30:00|2260.5|2244.5|2251.39|2235.39|2268.84|2252.84|2251.27|2235.27|851
1638462900000|2021-12-02 16:35:00|2251.49|2235.49|2247.86|2231.86|2253.76|2237.76|2247.35|2231.35|865
1638463200000|2021-12-02 16:40:00|2248.01|2232.01|2236.94|2220.94|2250.32|2234.32|2235.35|2219.35|697
1638463500000|2021-12-02 16:45:00|2236.89|2220.89|2241.32|2225.32|2245.11|2229.11|2233.7|2217.7|765
1638463800000|2021-12-02 16:50:00|2241.46|2225.46|2255.27|2239.27|2255.52|2239.52|2239.68|2223.68|705
1638464100000|2021-12-02 16:55:00|2255.61|2239.61|2260.48|2244.48|2267.41|2251.41|2249.79|2233.79|816
1638464400000|2021-12-02 17:00:00|2260.74|2244.74|2256.46|2240.46|2266.41|2250.41|2253.71|2237.71|860
1638464700000|2021-12-02 17:05:00|2256.53|2240.53|2265.58|2249.58|2267.25|2251.25|2254.31|2238.31|770
1638465000000|2021-12-02 17:10:00|2265.59|2249.59|2267.66|2251.66|2269.18|2253.18|2263.52|2247.52|705
1638465300000|2021-12-02 17:15:00|2268.02|2252.02|2257.93|2241.93|2269.06|2253.06|2257.13|2241.13|747
1638465600000|2021-12-02 17:20:00|2257.88|2241.88|2260.2|2244.2|2261.64|2245.64|2254.43|2238.43|675
1638465900000|2021-12-02 17:25:00|2259.87|2243.87|2266.82|2250.82|2267.79|2251.79|2253.95|2237.95|532
1638466200000|2021-12-02 17:30:00|2266.9|2250.9|2258.42|2242.42|2268.13|2252.13|2257.79|2241.79|607
1638466500000|2021-12-02 17:35:00|2258.46|2242.46|2259.69|2243.69|2261.55|2245.55|2253.99|2237.99|743
1638466800000|2021-12-02 17:40:00|2259.84|2243.84|2257.74|2241.74|2263.06|2247.06|2256.78|2240.78|571
1638467100000|2021-12-02 17:45:00|2257.19|2241.19|2258.29|2242.29|2259.09|2243.09|2256.05|2240.05|534
1638467400000|2021-12-02 17:50:00|2257.86|2241.86|2255.56|2239.56|2259.76|2243.76|2254.15|2238.15|541
1638467700000|2021-12-02 17:55:00|2255.62|2239.62|2256.12|2240.12|2257.59|2241.59|2254.06|2238.06|664
1638468000000|2021-12-02 18:00:00|2255.97|2239.97|2244.67|2228.67|2256.76|2240.76|2243.36|2227.36|797
1638468300000|2021-12-02 18:05:00|2244.82|2228.82|2238.85|2222.85|2245.86|2229.86|2237.68|2221.68|782
1638468600000|2021-12-02 18:10:00|2238.84|2222.84|2236.71|2220.71|2238.84|2222.84|2232.66|2216.66|738
1638468900000|2021-12-02 18:15:00|2236.83|2220.83|2233.4|2217.4|2238.75|2222.75|2232.35|2216.35|672
1638469200000|2021-12-02 18:20:00|2233.39|2217.39|2231.66|2215.66|2240.67|2224.67|2230.88|2214.88|612
1638469500000|2021-12-02 18:25:00|2231.62|2215.62|2231.52|2215.52|2235.3|2219.3|2229.12|2213.12|788
1638469800000|2021-12-02 18:30:00|2231.47|2215.47|2237.64|2221.64|2238.98|2222.98|2224.38|2208.38|650
1638470100000|2021-12-02 18:35:00|2237.59|2221.59|2237.65|2221.65|2238.91|2222.91|2233.02|2217.02|705
1638470400000|2021-12-02 18:40:00|2237.67|2221.67|2241.27|2225.27|2244.3|2228.3|2236.22|2220.22|668
1638470700000|2021-12-02 18:45:00|2241.42|2225.42|2236.84|2220.84|2241.42|2225.42|2233.82|2217.82|579
1638471000000|2021-12-02 18:50:00|2236.79|2220.79|2245.35|2229.35|2245.35|2229.35|2236.21|2220.21|608
1638471300000|2021-12-02 18:55:00|2245.66|2229.66|2246.09|2230.09|2246.33|2230.33|2241.33|2225.33|556
1638471600000|2021-12-02 19:00:00|2246.61|2230.61|2249.48|2233.48|2251.39|2235.39|2243.52|2227.52|490
1638471900000|2021-12-02 19:05:00|2249.46|2233.46|2249.46|2233.46|2250.59|2234.59|2243.73|2227.73|580
1638472200000|2021-12-02 19:10:00|2249.68|2233.68|2251.58|2235.58|2254.97|2238.97|2248.26|2232.26|718
1638472500000|2021-12-02 19:15:00|2251.62|2235.62|2255.4|2239.4|2255.64|2239.64|2251.5|2235.5|643
1638472800000|2021-12-02 19:20:00|2254.55|2238.55|2256.12|2240.12|2260.41|2244.41|2252.52|2236.52|672
1638473100000|2021-12-02 19:25:00|2256.14|2240.14|2253.98|2237.98|2256.47|2240.47|2251.58|2235.58|504
1638473400000|2021-12-02 19:30:00|2253.88|2237.88|2248.99|2232.99|2254.36|2238.36|2248.62|2232.62|538
1638473700000|2021-12-02 19:35:00|2248.98|2232.98|2246.31|2230.31|2250.01|2234.01|2243.86|2227.86|537
1638474000000|2021-12-02 19:40:00|2245.1|2229.1|2242.73|2226.73|2249.38|2233.38|2242.73|2226.73|476
1638474300000|2021-12-02 19:45:00|2242.86|2226.86|2239.36|2223.36|2248.98|2232.98|2239.31|2223.31|594
1638474600000|2021-12-02 19:50:00|2239.6|2223.6|2241.8|2225.8|2244.13|2228.13|2239.6|2223.6|587
1638474900000|2021-12-02 19:55:00|2242.06|2226.06|2248.59|2232.59|2250.45|2234.45|2241.8|2225.8|482
1638475200000|2021-12-02 20:00:00|2248.62|2232.62|2241.8|2225.8|2250.99|2234.99|2241.23|2225.23|641
1638475500000|2021-12-02 20:05:00|2241.81|2225.81|2250.7|2234.7|2252.7|2236.7|2240.15|2224.15|686
1638475800000|2021-12-02 20:10:00|2250.73|2234.73|2249.85|2233.85|2250.82|2234.82|2245.43|2229.43|708
1638476100000|2021-12-02 20:15:00|2249.78|2233.78|2249.73|2233.73|2252.78|2236.78|2248.44|2232.44|575
1638476400000|2021-12-02 20:20:00|2249.63|2233.63|2256.72|2240.72|2256.72|2240.72|2247.56|2231.56|452
1638476700000|2021-12-02 20:25:00|2256.74|2240.74|2258.62|2242.62|2259.8|2243.8|2256.5|2240.5|517
1638477000000|2021-12-02 20:30:00|2258.61|2242.61|2259.21|2243.21|2262.7|2246.7|2256.38|2240.38|603
1638477300000|2021-12-02 20:35:00|2259.2|2243.2|2262.33|2246.33|2262.89|2246.89|2256.5|2240.5|537
1638477600000|2021-12-02 20:40:00|2261.92|2245.92|2267.74|2251.74|2267.74|2251.74|2261.49|2245.49|317
1638477900000|2021-12-02 20:45:00|2267.77|2251.77|2268.49|2252.49|2268.88|2252.88|2262.49|2246.49|595
1638478200000|2021-12-02 20:50:00|2268.43|2252.43|2267.57|2251.57|2268.77|2252.77|2262.22|2246.22|615
1638478500000|2021-12-02 20:55:00|2267.47|2251.47|2275.03|2259.03|2275.3|2259.3|2266.45|2250.45|312
1638478800000|2021-12-02 21:00:00|2274.53|2258.53|2266.81|2250.81|2276.59|2260.59|2265.49|2249.49|586
1638479100000|2021-12-02 21:05:00|2266.79|2250.79|2264.58|2248.58|2268.49|2252.49|2263.38|2247.38|656
1638479400000|2021-12-02 21:10:00|2264.59|2248.59|2262.82|2246.82|2266.24|2250.24|2260.68|2244.68|433
1638479700000|2021-12-02 21:15:00|2262.85|2246.85|2270.29|2254.29|2277.41|2261.41|2262.4|2246.4|424
1638480000000|2021-12-02 21:20:00|2270|2254|2267.35|2251.35|2270.94|2254.94|2265.61|2249.61|509
1638480300000|2021-12-02 21:25:00|2267.34|2251.34|2268.89|2252.89|2269.11|2253.11|2262.83|2246.83|398
1638480600000|2021-12-02 21:30:00|2269.06|2253.06|2265.71|2249.71|2271.72|2255.72|2265.35|2249.35|456
1638480900000|2021-12-02 21:35:00|2265.7|2249.7|2269.79|2253.79|2270.35|2254.35|2263.58|2247.58|347
1638481200000|2021-12-02 21:40:00|2269.75|2253.75|2272.9|2256.9|2273.34|2257.34|2269.5|2253.5|174
1638481500000|2021-12-02 21:45:00|2272.91|2256.91|2268.79|2252.79|2273.15|2257.15|2268.79|2252.79|400
1638481800000|2021-12-02 21:50:00|2269.01|2253.01|2273.43|2257.43|2278.27|2262.27|2268.79|2252.79|415
1638482100000|2021-12-02 21:55:00|2273.47|2257.47|2281.89|2265.89|2282.3|2266.3|2271.5|2255.5|326
1638482400000|2021-12-02 22:00:00|2281.97|2265.97|2270.21|2254.21|2281.97|2265.97|2269.99|2253.99|666
1638482700000|2021-12-02 22:05:00|2270.64|2254.64|2274.02|2258.02|2275.8|2259.8|2270.48|2254.48|582
1638483000000|2021-12-02 22:10:00|2274.01|2258.01|2272.5|2256.5|2275.68|2259.68|2272.42|2256.42|574
1638483300000|2021-12-02 22:15:00|2273.07|2257.07|2264.92|2248.92|2273.44|2257.44|2264.58|2248.58|459
1638483600000|2021-12-02 22:20:00|2264.97|2248.97|2266.86|2250.86|2267.01|2251.01|2264.48|2248.48|307
1638483900000|2021-12-02 22:25:00|2266.85|2250.85|2263.07|2247.07|2266.86|2250.86|2262.81|2246.81|369
1638484200000|2021-12-02 22:30:00|2263.24|2247.24|2264.54|2248.54|2265.81|2249.81|2262.56|2246.56|295
1638484500000|2021-12-02 22:35:00|2264.63|2248.63|2262.96|2246.96|2264.66|2248.66|2262.73|2246.73|225
1638484800000|2021-12-02 22:40:00|2262.89|2246.89|2268.15|2252.15|2268.16|2252.16|2262.67|2246.67|189
1638485100000|2021-12-02 22:45:00|2268.43|2252.43|2271.4|2255.4|2272.34|2256.34|2267.5|2251.5|352
1638485400000|2021-12-02 22:50:00|2271.39|2255.39|2263.81|2247.81|2272.02|2256.02|2262.5|2246.5|364
1638485700000|2021-12-02 22:55:00|2263.8|2247.8|2268.72|2252.72|2269.17|2253.17|2261.54|2245.54|441
1638486000000|2021-12-02 23:00:00|2268.71|2252.71|2259.05|2243.05|2268.91|2252.91|2255.3|2239.3|532
1638486300000|2021-12-02 23:05:00|2258.88|2242.88|2265.59|2249.59|2268.49|2252.49|2257.22|2241.22|560
1638486600000|2021-12-02 23:10:00|2266.27|2250.27|2262.39|2246.39|2266.27|2250.27|2261.28|2245.28|469
1638486900000|2021-12-02 23:15:00|2262.51|2246.51|2252.56|2236.56|2265.67|2249.67|2251.83|2235.83|663
1638487200000|2021-12-02 23:20:00|2252.55|2236.55|2251.65|2235.65|2253.47|2237.47|2250.32|2234.32|648
1638487500000|2021-12-02 23:25:00|2251.56|2235.56|2256.09|2240.09|2256.37|2240.37|2249.43|2233.43|503
1638487800000|2021-12-02 23:30:00|2256.12|2240.12|2261.2|2245.2|2261.22|2245.22|2253.3|2237.3|396
1638488100000|2021-12-02 23:35:00|2261.54|2245.54|2256.71|2240.71|2262.92|2246.92|2255.58|2239.58|420
1638488400000|2021-12-02 23:40:00|2256.7|2240.7|2252.4|2236.4|2257.28|2241.28|2251.84|2235.84|439
1638488700000|2021-12-02 23:45:00|2252.44|2236.44|2254.95|2238.95|2258.18|2242.18|2250.89|2234.89|468
1638489000000|2021-12-02 23:50:00|2254.15|2238.15|2245.25|2229.25|2255.07|2239.07|2244.95|2228.95|628
1638489300000|2021-12-02 23:55:00|2245.26|2229.26|2251.19|2235.19|2253.79|2237.79|2244.44|2228.44|454
1638489600000|2021-12-03 00:00:00|2251.14|2235.14|2251.05|2235.05|2253.34|2237.34|2248|2232|464
1638489900000|2021-12-03 00:05:00|2251.36|2235.36|2246.7|2230.7|2252.35|2236.35|2245.81|2229.81|414
1638490200000|2021-12-03 00:10:00|2246.65|2230.65|2249.17|2233.17|2250.8|2234.8|2245.62|2229.62|579
1638490500000|2021-12-03 00:15:00|2249.09|2233.09|2250.18|2234.18|2251.36|2235.36|2246.95|2230.95|547
1638490800000|2021-12-03 00:20:00|2250.74|2234.74|2241.39|2225.39|2252.81|2236.81|2241.39|2225.39|543
1638491100000|2021-12-03 00:25:00|2242.15|2226.15|2240.32|2224.32|2246.62|2230.62|2237.82|2221.82|598
1638491400000|2021-12-03 00:30:00|2240.4|2224.4|2257.2|2241.2|2265.32|2249.32|2239.97|2223.97|666
1638491700000|2021-12-03 00:35:00|2257.21|2241.21|2273.94|2257.94|2273.94|2257.94|2255.57|2239.57|474
1638492000000|2021-12-03 00:40:00|2273.41|2257.41|2270.5|2254.5|2284.64|2268.64|2268.76|2252.76|774
1638492300000|2021-12-03 00:45:00|2270.66|2254.66|2271.97|2255.97|2277.08|2261.08|2265.3|2249.3|570
1638492600000|2021-12-03 00:50:00|2272.08|2256.08|2280.46|2264.46|2281.98|2265.98|2270.44|2254.44|436
1638492900000|2021-12-03 00:55:00|2280.45|2264.45|2281.66|2265.66|2296.87|2280.87|2278.76|2262.76|726
1638493200000|2021-12-03 01:00:00|2281.11|2265.11|2282.08|2266.08|2282.19|2266.19|2274.58|2258.58|586
1638493500000|2021-12-03 01:05:00|2282.47|2266.47|2295.79|2279.79|2303.38|2287.38|2282.05|2266.05|534
1638493800000|2021-12-03 01:10:00|2295.14|2279.14|2299.06|2283.06|2305.1|2289.1|2293.98|2277.98|689
1638494100000|2021-12-03 01:15:00|2300.41|2284.41|2308.5|2292.5|2310.23|2294.23|2291.92|2275.92|730
1638494400000|2021-12-03 01:20:00|2308.89|2292.89|2302.56|2286.56|2310.33|2294.33|2294.83|2278.83|704
1638494700000|2021-12-03 01:25:00|2302.3|2286.3|2299.15|2283.15|2302.33|2286.33|2293.78|2277.78|620
1638495000000|2021-12-03 01:30:00|2299.55|2283.55|2286.9|2270.9|2299.55|2283.55|2283.99|2267.99|690
1638495300000|2021-12-03 01:35:00|2286.97|2270.97|2287.62|2271.62|2291.53|2275.53|2284|2268|501
1638495600000|2021-12-03 01:40:00|2287.5|2271.5|2275.45|2259.45|2287.77|2271.77|2274.81|2258.81|557
1638495900000|2021-12-03 01:45:00|2275.51|2259.51|2268.11|2252.11|2278.76|2262.76|2266.45|2250.45|758
1638496200000|2021-12-03 01:50:00|2268.1|2252.1|2269.85|2253.85|2270.53|2254.53|2263.31|2247.31|496
1638496500000|2021-12-03 01:55:00|2270.49|2254.49|2278.28|2262.28|2279.78|2263.78|2269.85|2253.85|704
1638496800000|2021-12-03 02:00:00|2278.64|2262.64|2284.58|2268.58|2291.56|2275.56|2273.52|2257.52|722
1638497100000|2021-12-03 02:05:00|2284.62|2268.62|2264.48|2248.48|2284.62|2268.62|2260.85|2244.85|615
1638497400000|2021-12-03 02:10:00|2264.98|2248.98|2271.99|2255.99|2272.55|2256.55|2260.87|2244.87|413
1638497700000|2021-12-03 02:15:00|2272.28|2256.28|2279.32|2263.32|2280.12|2264.12|2270.99|2254.99|526
1638498000000|2021-12-03 02:20:00|2279.31|2263.31|2272.84|2256.84|2281.32|2265.32|2270.98|2254.98|486
1638498300000|2021-12-03 02:25:00|2272.91|2256.91|2267.42|2251.42|2275.25|2259.25|2266.11|2250.11|631
1638498600000|2021-12-03 02:30:00|2267.32|2251.32|2260.71|2244.71|2269.75|2253.75|2260.64|2244.64|574
1638498900000|2021-12-03 02:35:00|2260.67|2244.67|2255.36|2239.36|2261.36|2245.36|2252.46|2236.46|725
1638499200000|2021-12-03 02:40:00|2255.44|2239.44|2242.49|2226.49|2256|2240|2241.39|2225.39|675
1638499500000|2021-12-03 02:45:00|2242.54|2226.54|2248.83|2232.83|2251.51|2235.51|2230.5|2214.5|820
1638499800000|2021-12-03 02:50:00|2249.06|2233.06|2232.54|2216.54|2249.06|2233.06|2232.1|2216.1|588
1638500100000|2021-12-03 02:55:00|2232.53|2216.53|2236.51|2220.51|2236.74|2220.74|2231.5|2215.5|632
1638500400000|2021-12-03 03:00:00|2236.54|2220.54|2234.03|2218.03|2240.07|2224.07|2231.27|2215.27|540
1638500700000|2021-12-03 03:05:00|2234.22|2218.22|2232.06|2216.06|2235.73|2219.73|2229.4|2213.4|513
1638501000000|2021-12-03 03:10:00|2232.07|2216.07|2230.09|2214.09|2235.83|2219.83|2229.52|2213.52|526
1638501300000|2021-12-03 03:15:00|2230.19|2214.19|2223.98|2207.98|2233.38|2217.38|2223.09|2207.09|608
1638501600000|2021-12-03 03:20:00|2223.57|2207.57|2218.44|2202.44|2227.26|2211.26|2218.29|2202.29|608
1638501900000|2021-12-03 03:25:00|2218.46|2202.46|2225.62|2209.62|2226.61|2210.61|2216.19|2200.19|547
1638502200000|2021-12-03 03:30:00|2225.58|2209.58|2225.99|2209.99|2230.23|2214.23|2218.15|2202.15|623
1638502500000|2021-12-03 03:35:00|2225.97|2209.97|2231.22|2215.22|2238.35|2222.35|2225.91|2209.91|705
1638502800000|2021-12-03 03:40:00|2231.01|2215.01|2228.2|2212.2|2231.98|2215.98|2227.59|2211.59|474
1638503100000|2021-12-03 03:45:00|2228.47|2212.47|2216.83|2200.83|2229.8|2213.8|2216.83|2200.83|705
1638503400000|2021-12-03 03:50:00|2216.82|2200.82|2217.25|2201.25|2221.15|2205.15|2216.82|2200.82|465
1638503700000|2021-12-03 03:55:00|2217.24|2201.24|2208.5|2192.5|2217.46|2201.46|2207.7|2191.7|594
1638504000000|2021-12-03 04:00:00|2208.75|2192.75|2207.64|2191.64|2214.33|2198.33|2206.54|2190.54|656
1638504300000|2021-12-03 04:05:00|2205.85|2189.85|2214.72|2198.72|2214.89|2198.89|2205.45|2189.45|412
1638504600000|2021-12-03 04:10:00|2214.68|2198.68|2217.56|2201.56|2219.8|2203.8|2213.65|2197.65|480
1638504900000|2021-12-03 04:15:00|2218.15|2202.15|2223.44|2207.44|2223.62|2207.62|2218.15|2202.15|454
1638505200000|2021-12-03 04:20:00|2223.5|2207.5|2223.54|2207.54|2231.75|2215.75|2222.2|2206.2|580
1638505500000|2021-12-03 04:25:00|2223.58|2207.58|2221.88|2205.88|2224.13|2208.13|2218.8|2202.8|355
1638505800000|2021-12-03 04:30:00|2221.93|2205.93|2221.3|2205.3|2228.63|2212.63|2221.06|2205.06|564
1638506100000|2021-12-03 04:35:00|2221.37|2205.37|2223.92|2207.92|2224.13|2208.13|2219.64|2203.64|489
1638506400000|2021-12-03 04:40:00|2223.9|2207.9|2227.62|2211.62|2228.09|2212.09|2219.83|2203.83|453
1638506700000|2021-12-03 04:45:00|2227.69|2211.69|2223.15|2207.15|2233.18|2217.18|2222.61|2206.61|584
1638507000000|2021-12-03 04:50:00|2223.4|2207.4|2223|2207|2224.62|2208.62|2219.35|2203.35|354
1638507300000|2021-12-03 04:55:00|2223.43|2207.43|2219.17|2203.17|2224.15|2208.15|2217.42|2201.42|386
1638507600000|2021-12-03 05:00:00|2219.5|2203.5|2221.23|2205.23|2226.99|2210.99|2218.31|2202.31|467
1638507900000|2021-12-03 05:05:00|2220.94|2204.94|2222.63|2206.63|2224.01|2208.01|2216.75|2200.75|488
1638508200000|2021-12-03 05:10:00|2222.85|2206.85|2218.52|2202.52|2223.48|2207.48|2215.99|2199.99|517
1638508500000|2021-12-03 05:15:00|2218.65|2202.65|2216.36|2200.36|2219.98|2203.98|2215.01|2199.01|457
1638508800000|2021-12-03 05:20:00|2216.42|2200.42|2212.95|2196.95|2216.59|2200.59|2208.81|2192.81|583
1638509100000|2021-12-03 05:25:00|2212.91|2196.91|2207.65|2191.65|2213.23|2197.23|2206.89|2190.89|622
1638509400000|2021-12-03 05:30:00|2207.64|2191.64|2200.87|2184.87|2210.96|2194.96|2193.46|2177.46|717
1638509700000|2021-12-03 05:35:00|2200.32|2184.32|2204.71|2188.71|2207.66|2191.66|2200.32|2184.32|588
1638510000000|2021-12-03 05:40:00|2204.67|2188.67|2214.85|2198.85|2218.8|2202.8|2204.23|2188.23|680
1638510300000|2021-12-03 05:45:00|2214.9|2198.9|2216.95|2200.95|2223.21|2207.21|2213.41|2197.41|747
1638510600000|2021-12-03 05:50:00|2216.98|2200.98|2218.42|2202.42|2219.7|2203.7|2215.73|2199.73|531
1638510900000|2021-12-03 05:55:00|2217.91|2201.91|2211.78|2195.78|2218.78|2202.78|2210.21|2194.21|623
1638511200000|2021-12-03 06:00:00|2211.81|2195.81|2205.38|2189.38|2217.52|2201.52|2205.11|2189.11|718
1638511500000|2021-12-03 06:05:00|2205.33|2189.33|2206.93|2190.93|2209.21|2193.21|2204.9|2188.9|538
1638511800000|2021-12-03 06:10:00|2206.92|2190.92|2210.12|2194.12|2211.4|2195.4|2206.46|2190.46|472
1638512100000|2021-12-03 06:15:00|2209.94|2193.94|2204.68|2188.68|2210.49|2194.49|2203.81|2187.81|549
1638512400000|2021-12-03 06:20:00|2204.74|2188.74|2208.7|2192.7|2208.71|2192.71|2203.3|2187.3|356
1638512700000|2021-12-03 06:25:00|2208.63|2192.63|2210.24|2194.24|2211.84|2195.84|2203.66|2187.66|636
1638513000000|2021-12-03 06:30:00|2210.27|2194.27|2214.8|2198.8|2214.8|2198.8|2208.28|2192.28|469
1638513300000|2021-12-03 06:35:00|2214.62|2198.62|2209.95|2193.95|2216.67|2200.67|2209.95|2193.95|527
1638513600000|2021-12-03 06:40:00|2209.97|2193.97|2213.74|2197.74|2214.83|2198.83|2209.66|2193.66|469
1638513900000|2021-12-03 06:45:00|2213.4|2197.4|2214.93|2198.93|2215.83|2199.83|2211.62|2195.62|536
1638514200000|2021-12-03 06:50:00|2215.43|2199.43|2215.23|2199.23|2217.99|2201.99|2213.7|2197.7|544
1638514500000|2021-12-03 06:55:00|2215.2|2199.2|2216.24|2200.24|2218.98|2202.98|2214.8|2198.8|587
1638514800000|2021-12-03 07:00:00|2215.82|2199.82|2212.58|2196.58|2217.7|2201.7|2211.57|2195.57|503
1638515100000|2021-12-03 07:05:00|2212.57|2196.57|2214.02|2198.02|2214.77|2198.77|2206.5|2190.5|413
1638515400000|2021-12-03 07:10:00|2214.01|2198.01|2210.75|2194.75|2215.44|2199.44|2208.23|2192.23|529
1638515700000|2021-12-03 07:15:00|2210.76|2194.76|2203.69|2187.69|2210.8|2194.8|2202.13|2186.13|467
1638516000000|2021-12-03 07:20:00|2203.72|2187.72|2205.48|2189.48|2205.91|2189.91|2203.62|2187.62|444
1638516300000|2021-12-03 07:25:00|2205.46|2189.46|2207.93|2191.93|2208.89|2192.89|2205.01|2189.01|467
1638516600000|2021-12-03 07:30:00|2207.86|2191.86|2207.94|2191.94|2208.76|2192.76|2202.95|2186.95|529
1638516900000|2021-12-03 07:35:00|2207.85|2191.85|2200.92|2184.92|2208.04|2192.04|2198.87|2182.87|504
1638517200000|2021-12-03 07:40:00|2200.87|2184.87|2180.55|2164.55|2202.8|2186.8|2176.78|2160.78|756
1638517500000|2021-12-03 07:45:00|2180.51|2164.51|2187.45|2171.45|2187.85|2171.85|2178.5|2162.5|411
1638517800000|2021-12-03 07:50:00|2187.44|2171.44|2183.31|2167.31|2190.53|2174.53|2181.95|2165.95|592
1638518100000|2021-12-03 07:55:00|2183.37|2167.37|2182.48|2166.48|2184.66|2168.66|2180.53|2164.53|512
1638518400000|2021-12-03 08:00:00|2182.8|2166.8|2179.6|2163.6|2185.86|2169.86|2179.07|2163.07|491
1638518700000|2021-12-03 08:05:00|2179.72|2163.72|2186.48|2170.48|2186.62|2170.62|2179.15|2163.15|455
1638519000000|2021-12-03 08:10:00|2186.47|2170.47|2186.72|2170.72|2189.21|2173.21|2179.11|2163.11|629
1638519300000|2021-12-03 08:15:00|2186.7|2170.7|2187.53|2171.53|2187.75|2171.75|2183.65|2167.65|621
1638519600000|2021-12-03 08:20:00|2187.52|2171.52|2182.77|2166.77|2187.67|2171.67|2181.04|2165.04|576
1638519900000|2021-12-03 08:25:00|2183.78|2167.78|2173.87|2157.87|2184.44|2168.44|2172.98|2156.98|621
1638520200000|2021-12-03 08:30:00|2173.84|2157.84|2177.9|2161.9|2181.22|2165.22|2173.29|2157.29|551
1638520500000|2021-12-03 08:35:00|2177.91|2161.91|2177.11|2161.11|2181.42|2165.42|2177.1|2161.1|492
1638520800000|2021-12-03 08:40:00|2177.15|2161.15|2181.78|2165.78|2182.7|2166.7|2172.09|2156.09|627
1638521100000|2021-12-03 08:45:00|2181.73|2165.73|2181.21|2165.21|2184.65|2168.65|2178.4|2162.4|457
1638521400000|2021-12-03 08:50:00|2180.96|2164.96|2179.27|2163.27|2183.12|2167.12|2178.96|2162.96|504
1638521700000|2021-12-03 08:55:00|2179.29|2163.29|2180.87|2164.87|2186.48|2170.48|2179.04|2163.04|526
1638522000000|2021-12-03 09:00:00|2180.98|2164.98|2178.79|2162.79|2181.73|2165.73|2178.5|2162.5|494
1638522300000|2021-12-03 09:05:00|2178.78|2162.78|2183.61|2167.61|2184.51|2168.51|2177.47|2161.47|346
1638522600000|2021-12-03 09:10:00|2183.66|2167.66|2189.8|2173.8|2190.91|2174.91|2181.75|2165.75|291
1638522900000|2021-12-03 09:15:00|2189.86|2173.86|2187.51|2171.51|2194.17|2178.17|2185.7|2169.7|429
1638523200000|2021-12-03 09:20:00|2187.52|2171.52|2182.43|2166.43|2189.4|2173.4|2179.82|2163.82|471
1638523500000|2021-12-03 09:25:00|2182.59|2166.59|2185.43|2169.43|2187.31|2171.31|2182.21|2166.21|366
1638523800000|2021-12-03 09:30:00|2185.53|2169.53|2184.65|2168.65|2188.45|2172.45|2184.46|2168.46|289
1638524100000|2021-12-03 09:35:00|2184.76|2168.76|2185.13|2169.13|2186.92|2170.92|2184.44|2168.44|371
1638524400000|2021-12-03 09:40:00|2185.12|2169.12|2188.34|2172.34|2189.94|2173.94|2183.39|2167.39|306
1638524700000|2021-12-03 09:45:00|2188.35|2172.35|2190.8|2174.8|2191.83|2175.83|2188.35|2172.35|522
1638525000000|2021-12-03 09:50:00|2190.79|2174.79|2191.34|2175.34|2192.22|2176.22|2188.71|2172.71|483
1638525300000|2021-12-03 09:55:00|2191.22|2175.22|2191.89|2175.89|2195.93|2179.93|2191.12|2175.12|349
1638525600000|2021-12-03 10:00:00|2191.88|2175.88|2197.53|2181.53|2200.74|2184.74|2191.53|2175.53|686
1638525900000|2021-12-03 10:05:00|2197.34|2181.34|2198.61|2182.61|2203.82|2187.82|2197.27|2181.27|624
1638526200000|2021-12-03 10:10:00|2198.71|2182.71|2205.54|2189.54|2207.35|2191.35|2198.54|2182.54|575
1638526500000|2021-12-03 10:15:00|2205.66|2189.66|2202.69|2186.69|2205.95|2189.95|2199.83|2183.83|598
1638526800000|2021-12-03 10:20:00|2202.7|2186.7|2197.34|2181.34|2202.84|2186.84|2197.33|2181.33|622
1638527100000|2021-12-03 10:25:00|2197.33|2181.33|2195.36|2179.36|2197.78|2181.78|2191.15|2175.15|589
1638527400000|2021-12-03 10:30:00|2195.38|2179.38|2187.14|2171.14|2195.77|2179.77|2186.83|2170.83|608
1638527700000|2021-12-03 10:35:00|2186.95|2170.95|2184.39|2168.39|2189.72|2173.72|2183.11|2167.11|581
1638528000000|2021-12-03 10:40:00|2184.26|2168.26|2189.64|2173.64|2189.94|2173.94|2183.38|2167.38|463
1638528300000|2021-12-03 10:45:00|2189.68|2173.68|2191.54|2175.54|2195.88|2179.88|2188.72|2172.72|464
1638528600000|2021-12-03 10:50:00|2191.52|2175.52|2189.87|2173.87|2191.74|2175.74|2189.48|2173.48|485
1638528900000|2021-12-03 10:55:00|2189.88|2173.88|2195.22|2179.22|2195.67|2179.67|2189.7|2173.7|410
1638529200000|2021-12-03 11:00:00|2195.21|2179.21|2197.83|2181.83|2198.65|2182.65|2193.04|2177.04|377
1638529500000|2021-12-03 11:05:00|2197.8|2181.8|2197.5|2181.5|2199.24|2183.24|2195.75|2179.75|420
1638529800000|2021-12-03 11:10:00|2197.9|2181.9|2192.79|2176.79|2201.23|2185.23|2192.79|2176.79|571
1638530100000|2021-12-03 11:15:00|2192.83|2176.83|2195.97|2179.97|2196.73|2180.73|2191.24|2175.24|530
1638530400000|2021-12-03 11:20:00|2195.94|2179.94|2190.42|2174.42|2196.33|2180.33|2190.04|2174.04|532
1638530700000|2021-12-03 11:25:00|2190.77|2174.77|2193.85|2177.85|2194.1|2178.1|2190.53|2174.53|281
1638531000000|2021-12-03 11:30:00|2193.84|2177.84|2191.72|2175.72|2194.03|2178.03|2189.76|2173.76|375
1638531300000|2021-12-03 11:35:00|2191.71|2175.71|2187.96|2171.96|2192.44|2176.44|2187.77|2171.77|289
1638531600000|2021-12-03 11:40:00|2187.95|2171.95|2193.23|2177.23|2193.33|2177.33|2187.95|2171.95|397
1638531900000|2021-12-03 11:45:00|2192.93|2176.93|2199.1|2183.1|2201.08|2185.08|2192.45|2176.45|405
1638532200000|2021-12-03 11:50:00|2198.93|2182.93|2199.3|2183.3|2202.03|2186.03|2198.5|2182.5|382
1638532500000|2021-12-03 11:55:00|2199.32|2183.32|2193.21|2177.21|2201.6|2185.6|2192.38|2176.38|480
1638532800000|2021-12-03 12:00:00|2193.18|2177.18|2200.52|2184.52|2202.5|2186.5|2193.18|2177.18|506
1638533100000|2021-12-03 12:05:00|2200.53|2184.53|2197.96|2181.96|2200.76|2184.76|2197.44|2181.44|374
1638533400000|2021-12-03 12:10:00|2197.93|2181.93|2199.17|2183.17|2202.87|2186.87|2194.6|2178.6|548
1638533700000|2021-12-03 12:15:00|2199.16|2183.16|2196.43|2180.43|2199.16|2183.16|2193.86|2177.86|447
1638534000000|2021-12-03 12:20:00|2196.42|2180.42|2195.46|2179.46|2198.51|2182.51|2194.15|2178.15|525
1638534300000|2021-12-03 12:25:00|2195.45|2179.45|2196.41|2180.41|2196.52|2180.52|2191.5|2175.5|336
1638534600000|2021-12-03 12:30:00|2194.94|2178.94|2195.64|2179.64|2199.66|2183.66|2194.94|2178.94|505
1638534900000|2021-12-03 12:35:00|2195.66|2179.66|2190.1|2174.1|2196.57|2180.57|2189.73|2173.73|462
1638535200000|2021-12-03 12:40:00|2190.13|2174.13|2193.19|2177.19|2194.21|2178.21|2189.79|2173.79|347
1638535500000|2021-12-03 12:45:00|2193.15|2177.15|2189.5|2173.5|2194.92|2178.92|2187.45|2171.45|452
1638535800000|2021-12-03 12:50:00|2189.53|2173.53|2190.95|2174.95|2192.29|2176.29|2189.53|2173.53|418
1638536100000|2021-12-03 12:55:00|2190.94|2174.94|2189.88|2173.88|2191.98|2175.98|2187.6|2171.6|512
1638536400000|2021-12-03 13:00:00|2189.94|2173.94|2192.59|2176.59|2192.59|2176.59|2187.17|2171.17|536
1638536700000|2021-12-03 13:05:00|2192.69|2176.69|2195.54|2179.54|2196.41|2180.41|2192.2|2176.2|318
1638537000000|2021-12-03 13:10:00|2195.52|2179.52|2196.61|2180.61|2196.79|2180.79|2193.74|2177.74|258
1638537300000|2021-12-03 13:15:00|2196.7|2180.7|2192.54|2176.54|2197.13|2181.13|2192.51|2176.51|361
1638537600000|2021-12-03 13:20:00|2192.53|2176.53|2193.92|2177.92|2194.24|2178.24|2190.94|2174.94|513
1638537900000|2021-12-03 13:25:00|2193.96|2177.96|2194.35|2178.35|2198.92|2182.92|2193.5|2177.5|429
1638538200000|2021-12-03 13:30:00|2194.49|2178.49|2204.18|2188.18|2213.85|2197.85|2194.49|2178.49|811
1638538500000|2021-12-03 13:35:00|2204.89|2188.89|2201.21|2185.21|2207.24|2191.24|2200.55|2184.55|735
1638538800000|2021-12-03 13:40:00|2201.18|2185.18|2199.07|2183.07|2204.71|2188.71|2198|2182|738
1638539100000|2021-12-03 13:45:00|2199.28|2183.28|2180.98|2164.98|2199.33|2183.33|2178.98|2162.98|832
1638539400000|2021-12-03 13:50:00|2181.05|2165.05|2182.8|2166.8|2183.44|2167.44|2179.4|2163.4|655
1638539700000|2021-12-03 13:55:00|2182.83|2166.83|2179.13|2163.13|2185.81|2169.81|2178.5|2162.5|648
1638540000000|2021-12-03 14:00:00|2179.08|2163.08|2185.77|2169.77|2186.21|2170.21|2175.29|2159.29|653
1638540300000|2021-12-03 14:05:00|2185.8|2169.8|2179.1|2163.1|2186.35|2170.35|2178.68|2162.68|574
1638540600000|2021-12-03 14:10:00|2179.22|2163.22|2174.95|2158.95|2179.85|2163.85|2174.6|2158.6|513
1638540900000|2021-12-03 14:15:00|2174.94|2158.94|2180.61|2164.61|2180.61|2164.61|2173.25|2157.25|471
1638541200000|2021-12-03 14:20:00|2180.62|2164.62|2172.93|2156.93|2181.58|2165.58|2172.42|2156.42|714
1638541500000|2021-12-03 14:25:00|2172.95|2156.95|2178.46|2162.46|2180.47|2164.47|2169.67|2153.67|566
1638541800000|2021-12-03 14:30:00|2178.5|2162.5|2181.79|2165.79|2185.5|2169.5|2177.86|2161.86|562
1638542100000|2021-12-03 14:35:00|2181.76|2165.76|2176.14|2160.14|2181.76|2165.76|2175.95|2159.95|686
1638542400000|2021-12-03 14:40:00|2176.12|2160.12|2172.5|2156.5|2178.53|2162.53|2170.28|2154.28|643
1638542700000|2021-12-03 14:45:00|2172.65|2156.65|2168.76|2152.76|2176.65|2160.65|2168.76|2152.76|572
1638543000000|2021-12-03 14:50:00|2168.59|2152.59|2157.5|2141.5|2169.07|2153.07|2154.56|2138.56|782
1638543300000|2021-12-03 14:55:00|2157.32|2141.32|2153.26|2137.26|2157.8|2141.8|2148.5|2132.5|739
1638543600000|2021-12-03 15:00:00|2153.18|2137.18|2144.67|2128.67|2159.48|2143.48|2141.67|2125.67|853
1638543900000|2021-12-03 15:05:00|2144.94|2128.94|2146.43|2130.43|2150.49|2134.49|2141.6|2125.6|709
1638544200000|2021-12-03 15:10:00|2146.5|2130.5|2142.38|2126.38|2149.33|2133.33|2142.32|2126.32|682
1638544500000|2021-12-03 15:15:00|2142.64|2126.64|2152.79|2136.79|2153.54|2137.54|2142.53|2126.53|643
1638544800000|2021-12-03 15:20:00|2152.5|2136.5|2156|2140|2159.05|2143.05|2151.87|2135.87|646
1638545100000|2021-12-03 15:25:00|2156.68|2140.68|2163.78|2147.78|2164.5|2148.5|2153.59|2137.59|662
1638545400000|2021-12-03 15:30:00|2163.88|2147.88|2159.93|2143.93|2163.89|2147.89|2158.82|2142.82|567
1638545700000|2021-12-03 15:35:00|2160.08|2144.08|2160.45|2144.45|2163.51|2147.51|2158.36|2142.36|497
1638546000000|2021-12-03 15:40:00|2160.51|2144.51|2150.41|2134.41|2162.84|2146.84|2150.41|2134.41|806
1638546300000|2021-12-03 15:45:00|2150.39|2134.39|2144.16|2128.16|2154.22|2138.22|2141.51|2125.51|819
1638546600000|2021-12-03 15:50:00|2144.43|2128.43|2142.38|2126.38|2144.92|2128.92|2137.4|2121.4|824
1638546900000|2021-12-03 15:55:00|2142.37|2126.37|2136.47|2120.47|2142.53|2126.53|2133.94|2117.94|815
1638547200000|2021-12-03 16:00:00|2136.16|2120.16|2126.01|2110.01|2137.14|2121.14|2124.84|2108.84|813
1638547500000|2021-12-03 16:05:00|2125.98|2109.98|2093.83|2077.83|2126.49|2110.49|2091.59|2075.59|934
1638547800000|2021-12-03 16:10:00|2093.74|2077.74|2108.09|2092.09|2108.82|2092.82|2074.97|2058.97|843
1638548100000|2021-12-03 16:15:00|2108.24|2092.24|2113.9|2097.9|2114.91|2098.91|2098.17|2082.17|867
1638548400000|2021-12-03 16:20:00|2113.89|2097.89|2103.69|2087.69|2113.89|2097.89|2103.69|2087.69|859
1638548700000|2021-12-03 16:25:00|2103.73|2087.73|2110.72|2094.72|2110.72|2094.72|2101.47|2085.47|699
1638549000000|2021-12-03 16:30:00|2110.6|2094.6|2118.7|2102.7|2120.15|2104.15|2109.31|2093.31|725
1638549300000|2021-12-03 16:35:00|2118.68|2102.68|2118.5|2102.5|2122.8|2106.8|2113.18|2097.18|677
1638549600000|2021-12-03 16:40:00|2118.35|2102.35|2108.2|2092.2|2119.19|2103.19|2106.49|2090.49|751
1638549900000|2021-12-03 16:45:00|2107.61|2091.61|2098.6|2082.6|2108.05|2092.05|2096.24|2080.24|744
1638550200000|2021-12-03 16:50:00|2098.63|2082.63|2093.88|2077.88|2098.81|2082.81|2090.67|2074.67|728
1638550500000|2021-12-03 16:55:00|2094.08|2078.08|2086.43|2070.43|2095.59|2079.59|2079.86|2063.86|874
1638550800000|2021-12-03 17:00:00|2086.45|2070.45|2092.74|2076.74|2093.45|2077.45|2071.75|2055.75|859
1638551100000|2021-12-03 17:05:00|2092.81|2076.81|2094.37|2078.37|2103.43|2087.43|2090.27|2074.27|687
1638551400000|2021-12-03 17:10:00|2094.38|2078.38|2091.64|2075.64|2098.06|2082.06|2089.59|2073.59|768
1638551700000|2021-12-03 17:15:00|2091.62|2075.62|2094.36|2078.36|2102.05|2086.05|2091.34|2075.34|859
1638552000000|2021-12-03 17:20:00|2094.3|2078.3|2103.86|2087.86|2104.78|2088.78|2090.28|2074.28|678
1638552300000|2021-12-03 17:25:00|2103.84|2087.84|2092.67|2076.67|2104|2088|2092.49|2076.49|809
1638552600000|2021-12-03 17:30:00|2092.63|2076.63|2091.17|2075.17|2092.63|2076.63|2084.96|2068.96|794
1638552900000|2021-12-03 17:35:00|2091.32|2075.32|2101.38|2085.38|2101.43|2085.43|2089.82|2073.82|679
1638553200000|2021-12-03 17:40:00|2101.5|2085.5|2095.89|2079.89|2102.65|2086.65|2094.7|2078.7|607
1638553500000|2021-12-03 17:45:00|2095.65|2079.65|2098.83|2082.83|2100.03|2084.03|2093.25|2077.25|586
1638553800000|2021-12-03 17:50:00|2098.82|2082.82|2098.75|2082.75|2100.95|2084.95|2095.59|2079.59|580
1638554100000|2021-12-03 17:55:00|2098.76|2082.76|2088.87|2072.87|2099|2083|2086.53|2070.53|700
1638554400000|2021-12-03 18:00:00|2088.91|2072.91|2090.98|2074.98|2091.28|2075.28|2084.77|2068.77|578
1638554700000|2021-12-03 18:05:00|2090.86|2074.86|2088.63|2072.63|2092.8|2076.8|2088.5|2072.5|716
1638555000000|2021-12-03 18:10:00|2088.68|2072.68|2083.73|2067.73|2088.79|2072.79|2082.45|2066.45|630
1638555300000|2021-12-03 18:15:00|2083.77|2067.77|2089.7|2073.7|2089.89|2073.89|2082.18|2066.18|561
1638555600000|2021-12-03 18:20:00|2089.67|2073.67|2093.19|2077.19|2094.79|2078.79|2089.39|2073.39|538
1638555900000|2021-12-03 18:25:00|2093.18|2077.18|2086.81|2070.81|2093.38|2077.38|2084.71|2068.71|650
1638556200000|2021-12-03 18:30:00|2086.82|2070.82|2086.05|2070.05|2094.45|2078.45|2085.5|2069.5|567
1638556500000|2021-12-03 18:35:00|2086.07|2070.07|2080.81|2064.81|2087.15|2071.15|2080.27|2064.27|563
1638556800000|2021-12-03 18:40:00|2081.09|2065.09|2079.52|2063.52|2085.48|2069.48|2078.76|2062.76|709
1638557100000|2021-12-03 18:45:00|2079.59|2063.59|2081.54|2065.54|2081.54|2065.54|2065.78|2049.78|883
1638557400000|2021-12-03 18:50:00|2081.48|2065.48|2080.53|2064.53|2088.99|2072.99|2077.21|2061.21|751
1638557700000|2021-12-03 18:55:00|2080.52|2064.52|2078.96|2062.96|2082.8|2066.8|2072.14|2056.14|767
1638558000000|2021-12-03 19:00:00|2078.88|2062.88|2077.27|2061.27|2080.48|2064.48|2070.12|2054.12|813
1638558300000|2021-12-03 19:05:00|2077.35|2061.35|2073.58|2057.58|2077.35|2061.35|2069.07|2053.07|699
1638558600000|2021-12-03 19:10:00|2073.52|2057.52|2072.88|2056.88|2074.95|2058.95|2070.22|2054.22|749
1638558900000|2021-12-03 19:15:00|2072.87|2056.87|2063.63|2047.63|2076.72|2060.72|2063.26|2047.26|688
1638559200000|2021-12-03 19:20:00|2063.13|2047.13|2065.67|2049.67|2070.56|2054.56|2059.5|2043.5|890
1638559500000|2021-12-03 19:25:00|2065.66|2049.66|2060.6|2044.6|2067.04|2051.04|2050.51|2034.51|857
1638559800000|2021-12-03 19:30:00|2060.47|2044.47|2052.56|2036.56|2063.62|2047.62|2046.02|2030.02|910
1638560100000|2021-12-03 19:35:00|2053.03|2037.03|2035.9|2019.9|2054.64|2038.64|2034.39|2018.39|904
1638560400000|2021-12-03 19:40:00|2035.89|2019.89|2047.13|2031.13|2048.6|2032.6|2029|2013|963
1638560700000|2021-12-03 19:45:00|2047.19|2031.19|2034.57|2018.57|2049.79|2033.79|2033.53|2017.53|848
1638561000000|2021-12-03 19:50:00|2034.56|2018.56|2043.19|2027.19|2045.55|2029.55|2032.45|2016.45|743
1638561300000|2021-12-03 19:55:00|2043.13|2027.13|2035.51|2019.51|2043.61|2027.61|2034.21|2018.21|823
1638561600000|2021-12-03 20:00:00|2035.5|2019.5|2024.58|2008.58|2035.57|2019.57|2008.73|1992.73|976
1638561900000|2021-12-03 20:05:00|2024.5|2008.5|2024.17|2008.17|2035.16|2019.16|2019.16|2003.16|882
1638562200000|2021-12-03 20:10:00|2024|2008|1991.6|1975.6|2026.26|2010.26|1988.41|1972.41|1005
1638562500000|2021-12-03 20:15:00|1991.5|1975.5|1961.23|1945.23|2008.81|1992.81|1950.42|1934.42|1004
1638562800000|2021-12-03 20:20:00|1962.32|1946.32|1991.5|1975.5|2001.28|1985.28|1956.73|1940.73|1088
1638563100000|2021-12-03 20:25:00|1991.56|1975.56|1998.74|1982.74|2001.84|1985.84|1979.66|1963.66|1019
1638563400000|2021-12-03 20:30:00|1998.59|1982.59|1997.92|1981.92|2008.63|1992.63|1993.09|1977.09|953
1638563700000|2021-12-03 20:35:00|1997.7|1981.7|1992|1976|2001.09|1985.09|1985.99|1969.99|948
1638564000000|2021-12-03 20:40:00|1992.18|1976.18|1998.66|1982.66|2000.65|1984.65|1990.1|1974.1|939
1638564300000|2021-12-03 20:45:00|1998.62|1982.62|2009.87|1993.87|2012.58|1996.58|1993.73|1977.73|777
1638564600000|2021-12-03 20:50:00|2009.86|1993.86|2012.82|1996.82|2020.5|2004.5|2008.5|1992.5|828
1638564900000|2021-12-03 20:55:00|2012.5|1996.5|2016.52|2000.52|2019.82|2003.82|2012.35|1996.35|778
1638565200000|2021-12-03 21:00:00|2016.44|2000.44|2019.33|2003.33|2020.28|2004.28|2011.81|1995.81|911
1638565500000|2021-12-03 21:05:00|2019.38|2003.38|2030.01|2014.01|2030.36|2014.36|2017.82|2001.82|879
1638565800000|2021-12-03 21:10:00|2029.99|2013.99|2022.59|2006.59|2029.99|2013.99|2017.52|2001.52|926
1638566100000|2021-12-03 21:15:00|2022.66|2006.66|2019.16|2003.16|2026.87|2010.87|2018.16|2002.16|864
1638566400000|2021-12-03 21:20:00|2018.96|2002.96|2024.63|2008.63|2029.71|2013.71|2018.86|2002.86|809
1638566700000|2021-12-03 21:25:00|2024|2008|2020.85|2004.85|2031.49|2015.49|2020.08|2004.08|880
1638567000000|2021-12-03 21:30:00|2020.84|2004.84|2025.73|2009.73|2028.47|2012.47|2018.93|2002.93|744
1638567300000|2021-12-03 21:35:00|2025.74|2009.74|2027.65|2011.65|2030.02|2014.02|2024.97|2008.97|650
1638567600000|2021-12-03 21:40:00|2027.66|2011.66|2025.07|2009.07|2028.72|2012.72|2024.41|2008.41|594
1638567900000|2021-12-03 21:45:00|2025.09|2009.09|2024.34|2008.34|2028.06|2012.06|2024.05|2008.05|786
1638568200000|2021-12-03 21:50:00|2024.1|2008.1|2019.46|2003.46|2024.78|2008.78|2019.46|2003.46|734
1638568500000|2021-12-03 21:55:00|2019.48|2003.48|2018.7|2002.7|2020.01|2004.01|2017.06|2001.06|545
1638604800000|2021-12-04 08:00:00|1679.3|1663.3|1684.99|1668.99|1688.67|1673.24|1666.67|1651.77|968
1638605100000|2021-12-04 08:05:00|1684.59|1668.59|1706.1|1690.1|1707.58|1696.45|1677.16|1665.73|937
1638605400000|2021-12-04 08:10:00|1705.87|1689.87|1705.15|1689.15|1709.36|1698.66|1698.12|1684.28|754
1638605700000|2021-12-04 08:15:00|1705.19|1689.19|1701.52|1685.52|1705.39|1695.42|1686.65|1676.53|950
1638606000000|2021-12-04 08:20:00|1701.51|1685.51|1697.42|1681.42|1701.51|1691.2|1689.9|1678.63|793
1638606300000|2021-12-04 08:25:00|1697.58|1681.58|1716.14|1700.14|1717.71|1701.71|1697.45|1681.45|894
1638606600000|2021-12-04 08:30:00|1716.26|1700.26|1707|1691|1723.44|1707.44|1704.42|1688.42|834
1638606900000|2021-12-04 08:35:00|1707.02|1691.02|1710.94|1694.94|1719.84|1703.84|1704.23|1688.23|848
1638607200000|2021-12-04 08:40:00|1710.9|1694.9|1710.84|1694.84|1713.24|1697.24|1704.4|1688.4|781
1638607500000|2021-12-04 08:45:00|1710.83|1694.83|1690.28|1674.28|1711.42|1695.42|1686.5|1670.5|826
1638607800000|2021-12-04 08:50:00|1690.27|1674.27|1696.82|1680.82|1699.68|1683.68|1686.81|1670.81|799
1638608100000|2021-12-04 08:55:00|1696.91|1680.91|1689.68|1673.68|1696.91|1680.91|1682.29|1666.29|790
1638608400000|2021-12-04 09:00:00|1689.52|1673.52|1687.52|1671.52|1692.86|1676.86|1676.7|1660.7|830
1638608700000|2021-12-04 09:05:00|1687.59|1671.59|1692.18|1676.18|1698.48|1682.48|1685.18|1669.18|840
1638609000000|2021-12-04 09:10:00|1692.11|1676.11|1684.07|1668.07|1692.11|1676.11|1680.32|1664.32|764
1638609300000|2021-12-04 09:15:00|1684|1668|1674.34|1658.34|1685.2|1669.2|1671.1|1655.1|804
1638609600000|2021-12-04 09:20:00|1674.26|1658.26|1676.97|1660.97|1680.65|1664.65|1669.11|1653.11|775
1638609900000|2021-12-04 09:25:00|1676.74|1660.74|1669.12|1653.12|1676.93|1660.93|1668.07|1652.07|749
1638610200000|2021-12-04 09:30:00|1669.07|1653.07|1687.31|1671.31|1695.48|1682.09|1666.29|1650.29|899
1638610500000|2021-12-04 09:35:00|1687.56|1671.56|1687.57|1671.57|1694.71|1678.71|1686.01|1670.01|759
1638610800000|2021-12-04 09:40:00|1687.58|1671.58|1679.91|1663.91|1695.01|1679.01|1678.2|1662.2|747
1638611100000|2021-12-04 09:45:00|1679.92|1663.92|1666.92|1650.92|1681.26|1665.26|1666.55|1650.55|769
1638611400000|2021-12-04 09:50:00|1666.37|1650.37|1668.5|1652.5|1675.89|1659.89|1661.85|1645.85|721
1638611700000|2021-12-04 09:55:00|1668.52|1652.52|1673.58|1657.58|1673.76|1657.76|1664.25|1648.25|706
1638612000000|2021-12-04 10:00:00|1673.63|1657.63|1666.94|1650.94|1680.31|1664.31|1655.72|1639.72|832
1638612300000|2021-12-04 10:05:00|1666.95|1650.95|1672.64|1656.64|1677.93|1661.93|1658.4|1642.4|730
1638612600000|2021-12-04 10:10:00|1672.54|1656.54|1678.65|1662.65|1683.47|1667.47|1669.4|1653.4|777
1638612900000|2021-12-04 10:15:00|1677.89|1661.89|1682.27|1666.27|1687.56|1671.56|1675.36|1659.36|822
1638613200000|2021-12-04 10:20:00|1682.18|1666.18|1668.37|1652.37|1685.24|1669.24|1666.66|1650.66|839
1638613500000|2021-12-04 10:25:00|1668.58|1652.58|1665.53|1649.53|1676.59|1660.59|1665.02|1649.02|749
1638613800000|2021-12-04 10:30:00|1665.5|1649.5|1656.42|1640.42|1668.08|1652.08|1656.04|1640.04|745
1638614100000|2021-12-04 10:35:00|1656.17|1640.17|1647.78|1631.78|1660.83|1644.83|1645.04|1629.04|834
1638614400000|2021-12-04 10:40:00|1647.75|1631.75|1646.67|1630.67|1650.13|1634.13|1635.54|1619.54|841
1638614700000|2021-12-04 10:45:00|1646.66|1630.66|1651.71|1635.71|1659.79|1643.79|1644.8|1628.8|825
1638615000000|2021-12-04 10:50:00|1651.7|1635.7|1661.46|1645.46|1663.8|1647.8|1651.44|1635.44|761
1638615300000|2021-12-04 10:55:00|1661.64|1645.64|1669.62|1653.62|1671.67|1655.67|1658.58|1642.58|734
1638615600000|2021-12-04 11:00:00|1669.73|1653.73|1658.16|1642.16|1671.55|1655.55|1657.15|1641.15|762
1638615900000|2021-12-04 11:05:00|1658.06|1642.06|1648.08|1632.08|1662.8|1646.8|1645.96|1629.96|771
1638616200000|2021-12-04 11:10:00|1648.07|1632.07|1649.33|1633.33|1651.9|1635.9|1645.05|1629.05|689
1638616500000|2021-12-04 11:15:00|1649.25|1633.25|1649.36|1633.36|1650.81|1634.81|1641.52|1625.52|718
1638616800000|2021-12-04 11:20:00|1649.55|1633.55|1639.22|1623.22|1650.46|1634.46|1636.47|1620.47|767
1638617100000|2021-12-04 11:25:00|1639.55|1623.55|1637.88|1621.88|1644.24|1628.24|1633.33|1617.33|764
1638617400000|2021-12-04 11:30:00|1637.91|1621.91|1627.63|1611.63|1643.17|1627.17|1615.16|1599.16|875
1638617700000|2021-12-04 11:35:00|1627.95|1611.95|1613.98|1597.98|1630.22|1614.22|1613.86|1597.86|866
1638618000000|2021-12-04 11:40:00|1613.88|1597.88|1621.99|1605.99|1623.67|1607.67|1613.3|1597.3|885
1638618300000|2021-12-04 11:45:00|1622.89|1606.89|1631.59|1615.59|1637.92|1621.92|1621.56|1605.56|862
1638618600000|2021-12-04 11:50:00|1631.7|1615.7|1639.06|1623.06|1639.06|1623.06|1631.13|1615.13|773
1638618900000|2021-12-04 11:55:00|1639.05|1623.05|1637.29|1621.29|1647.49|1631.49|1635.92|1619.92|771
1638619200000|2021-12-04 12:00:00|1637.32|1621.32|1646.43|1630.43|1648.86|1632.86|1637.32|1621.32|728
1638619500000|2021-12-04 12:05:00|1646.41|1630.41|1645.37|1629.37|1651.14|1635.14|1643.68|1627.68|641
1638619800000|2021-12-04 12:10:00|1645.28|1629.28|1656.77|1640.77|1659.07|1643.07|1645.28|1629.28|734
1638620100000|2021-12-04 12:15:00|1656.2|1640.2|1663.46|1647.46|1664.31|1648.31|1655.97|1639.97|774
1638620400000|2021-12-04 12:20:00|1663.34|1647.34|1674.14|1658.14|1682.27|1666.27|1663.21|1647.21|910
1638620700000|2021-12-04 12:25:00|1674.15|1658.15|1667.27|1651.27|1680.98|1664.98|1667.06|1651.06|805
1638621000000|2021-12-04 12:30:00|1667.25|1651.25|1675.4|1659.4|1675.59|1659.59|1667.2|1651.2|788
1638621300000|2021-12-04 12:35:00|1675.39|1659.39|1670.7|1654.7|1675.41|1659.41|1668.3|1652.3|637
1638621600000|2021-12-04 12:40:00|1671.12|1655.12|1663.68|1647.68|1675.9|1659.9|1660|1644|716
1638621900000|2021-12-04 12:45:00|1663.67|1647.67|1665.7|1649.7|1669.34|1653.34|1659.09|1643.09|610
1638622200000|2021-12-04 12:50:00|1665.77|1649.77|1661.14|1645.14|1673.28|1657.28|1659.11|1643.11|674
1638622500000|2021-12-04 12:55:00|1661.65|1645.65|1660.06|1644.06|1664.52|1648.52|1656.28|1640.28|712
1638622800000|2021-12-04 13:00:00|1660.1|1644.1|1657.84|1641.84|1662.22|1646.22|1654.83|1638.83|766
1638623100000|2021-12-04 13:05:00|1657.52|1641.52|1652.48|1636.48|1661.6|1645.6|1650.74|1634.74|718
1638623400000|2021-12-04 13:10:00|1652.67|1636.67|1657.08|1641.08|1657.1|1641.1|1650.23|1634.23|687
1638623700000|2021-12-04 13:15:00|1656.91|1640.91|1643.96|1627.96|1662.36|1646.36|1643.96|1627.96|666
1638624000000|2021-12-04 13:20:00|1643.58|1627.58|1644.94|1628.94|1645.17|1629.17|1635.08|1619.08|751
1638624300000|2021-12-04 13:25:00|1644.89|1628.89|1649.12|1633.12|1654.35|1638.35|1643.74|1627.74|603
1638624600000|2021-12-04 13:30:00|1649.17|1633.17|1666.61|1650.61|1666.63|1650.63|1649.17|1633.17|878
1638624900000|2021-12-04 13:35:00|1666.67|1650.67|1661.71|1645.71|1670.93|1654.93|1660.88|1644.88|735
1638625200000|2021-12-04 13:40:00|1661.73|1645.73|1666.72|1650.72|1668.99|1652.99|1659.8|1643.8|731
1638625500000|2021-12-04 13:45:00|1666.65|1650.65|1665.49|1649.49|1667.81|1651.81|1660.12|1644.12|755
1638625800000|2021-12-04 13:50:00|1665.39|1649.39|1663.84|1647.84|1666.36|1650.36|1661.14|1645.14|655
1638626100000|2021-12-04 13:55:00|1663.46|1647.46|1673|1657|1675.51|1659.51|1662.75|1646.75|591
1638626400000|2021-12-04 14:00:00|1673.07|1657.07|1673.61|1657.61|1677.34|1661.34|1669.48|1653.48|664
1638626700000|2021-12-04 14:05:00|1673.78|1657.78|1676.66|1660.66|1687.24|1673.42|1669|1654.39|665
1638627000000|2021-12-04 14:10:00|1676.64|1660.64|1681.55|1665.55|1683.85|1667.85|1675.7|1659.7|695
1638627300000|2021-12-04 14:15:00|1681.36|1665.36|1683.73|1667.73|1686.57|1670.57|1680.67|1664.67|678
1638627600000|2021-12-04 14:20:00|1683.79|1667.79|1684.54|1668.54|1688.2|1672.2|1681.91|1665.91|704
1638627900000|2021-12-04 14:25:00|1684.42|1668.42|1692.09|1676.09|1707.33|1694.24|1681.94|1665.94|768
1638628200000|2021-12-04 14:30:00|1692.32|1676.32|1689.23|1673.23|1695.43|1679.43|1688.18|1672.18|652
1638628500000|2021-12-04 14:35:00|1689.24|1673.24|1687.8|1671.8|1691.65|1675.65|1685.17|1669.17|566
1638628800000|2021-12-04 14:40:00|1687.63|1671.63|1696.6|1680.6|1699.8|1683.8|1687.63|1671.63|726
1638629100000|2021-12-04 14:45:00|1696.48|1680.48|1708.28|1692.28|1710.86|1694.86|1696.28|1680.28|748
1638629400000|2021-12-04 14:50:00|1708.94|1692.94|1711.49|1695.49|1714.92|1698.92|1703.45|1687.45|675
1638629700000|2021-12-04 14:55:00|1711.68|1695.68|1720.44|1704.44|1721.29|1705.29|1707.55|1691.55|744
1638630000000|2021-12-04 15:00:00|1720.14|1704.14|1719.48|1703.48|1720.84|1704.84|1714.55|1698.55|744
1638630300000|2021-12-04 15:05:00|1719.38|1703.38|1728.89|1712.89|1730.45|1714.45|1716.88|1700.88|683
1638630600000|2021-12-04 15:10:00|1728.19|1712.19|1725.01|1709.01|1734.48|1718.48|1725|1709|869
1638630900000|2021-12-04 15:15:00|1725.07|1709.07|1725.56|1709.56|1729.11|1713.11|1713.7|1697.7|854
1638631200000|2021-12-04 15:20:00|1725.55|1709.55|1725.76|1709.76|1727.16|1711.16|1719.89|1703.89|713
1638631500000|2021-12-04 15:25:00|1725.78|1709.78|1725.99|1709.99|1726.75|1710.75|1719.87|1703.87|604
1638631800000|2021-12-04 15:30:00|1725.98|1709.98|1735.81|1719.81|1738|1722|1720.49|1704.49|744
1638632100000|2021-12-04 15:35:00|1735.79|1719.79|1740.04|1724.04|1744.66|1728.66|1731.32|1715.32|846
1638632400000|2021-12-04 15:40:00|1740.05|1724.05|1735.48|1719.48|1744.25|1728.25|1734.46|1718.46|718
1638632700000|2021-12-04 15:45:00|1735.28|1719.28|1725.33|1709.33|1735.67|1719.67|1721.39|1705.39|772
1638633000000|2021-12-04 15:50:00|1725.22|1709.22|1723.01|1707.01|1725.37|1709.37|1720.44|1704.44|627
1638633300000|2021-12-04 15:55:00|1723.2|1707.2|1716.66|1700.66|1724|1708|1709.66|1693.66|576
1638633600000|2021-12-04 16:00:00|1716.18|1700.18|1719.86|1703.86|1720.92|1704.92|1711.38|1695.38|727
1638633900000|2021-12-04 16:05:00|1719.85|1703.85|1706.37|1690.37|1719.96|1703.96|1705.32|1689.32|685
1638634200000|2021-12-04 16:10:00|1706.39|1690.39|1712.42|1696.42|1712.45|1696.45|1701.68|1685.68|640
1638634500000|2021-12-04 16:15:00|1712.41|1696.41|1714.84|1698.84|1723.18|1707.18|1711.05|1695.05|513
1638634800000|2021-12-04 16:20:00|1714.92|1698.92|1710.04|1694.04|1714.98|1698.98|1703.34|1687.34|486
1638635100000|2021-12-04 16:25:00|1710.09|1694.09|1711.85|1695.85|1712.28|1696.28|1707.42|1691.42|365
1638635400000|2021-12-04 16:30:00|1711.63|1695.63|1717.14|1701.14|1718.29|1702.29|1711.63|1695.63|423
1638635700000|2021-12-04 16:35:00|1717.15|1701.15|1714.2|1698.2|1722.25|1706.25|1712.9|1696.9|620
1638636000000|2021-12-04 16:40:00|1714.19|1698.19|1704.12|1688.12|1714.51|1698.51|1700.92|1684.92|714
1638636300000|2021-12-04 16:45:00|1704.14|1688.14|1695.86|1679.86|1704.7|1688.7|1693.05|1677.05|686
1638636600000|2021-12-04 16:50:00|1695.87|1679.87|1693.94|1677.94|1699.19|1683.19|1690.93|1674.93|683
1638636900000|2021-12-04 16:55:00|1693.93|1677.93|1684.54|1668.54|1696.17|1680.17|1681.49|1665.49|739
1638637200000|2021-12-04 17:00:00|1684.91|1668.91|1688.96|1672.96|1691.48|1675.48|1680.76|1664.76|746
1638637500000|2021-12-04 17:05:00|1689.03|1673.03|1688.17|1672.17|1692.27|1676.27|1685.58|1669.58|688
1638637800000|2021-12-04 17:10:00|1688.05|1672.05|1691.73|1675.73|1691.92|1675.92|1685.62|1669.62|681
1638638100000|2021-12-04 17:15:00|1691.66|1675.66|1689.93|1673.93|1695.1|1679.1|1687.91|1671.91|655
1638638400000|2021-12-04 17:20:00|1689.92|1673.92|1692.53|1676.53|1695.87|1679.87|1689.32|1673.32|562
1638638700000|2021-12-04 17:25:00|1692.61|1676.61|1696|1680|1698.75|1682.75|1691.32|1675.32|456
1638639000000|2021-12-04 17:30:00|1696.01|1680.01|1701.29|1685.29|1705.34|1689.34|1695.47|1679.47|463
1638639300000|2021-12-04 17:35:00|1701.18|1685.18|1701.05|1685.05|1703.51|1687.51|1697.27|1681.27|485
1638639600000|2021-12-04 17:40:00|1701.09|1685.09|1705.69|1689.69|1706.4|1690.4|1701.09|1685.09|407
1638639900000|2021-12-04 17:45:00|1705.7|1689.7|1708.38|1692.38|1710.34|1694.34|1705.42|1689.42|504
1638640200000|2021-12-04 17:50:00|1708.39|1692.39|1712.21|1696.21|1713.53|1697.53|1707|1691|525
1638640500000|2021-12-04 17:55:00|1712.2|1696.2|1710.99|1694.99|1715.47|1699.47|1709.64|1693.64|516
1638640800000|2021-12-04 18:00:00|1710.92|1694.92|1714.78|1698.78|1716.31|1700.31|1701.24|1688.46|649
1638641100000|2021-12-04 18:05:00|1715.12|1699.12|1715.64|1699.64|1717.93|1701.93|1713.71|1697.71|509
1638641400000|2021-12-04 18:10:00|1715.97|1699.97|1719.03|1703.03|1719.27|1703.27|1714.53|1698.53|509
1638641700000|2021-12-04 18:15:00|1719.41|1703.41|1714.83|1698.83|1726.4|1710.4|1713.31|1697.31|569
1638642000000|2021-12-04 18:20:00|1714.82|1698.82|1719.98|1703.98|1720.45|1704.45|1712.95|1696.95|525
1638642300000|2021-12-04 18:25:00|1720|1704|1719.15|1703.15|1724.12|1708.12|1717.02|1701.02|663
1638642600000|2021-12-04 18:30:00|1719.14|1703.14|1718.44|1702.44|1721.06|1705.06|1717.64|1701.64|455
1638642900000|2021-12-04 18:35:00|1718.27|1702.27|1719.04|1703.04|1721.48|1705.48|1716.24|1700.24|495
1638643200000|2021-12-04 18:40:00|1718.84|1702.84|1718.98|1702.98|1721.05|1705.05|1714.92|1698.92|558
1638643500000|2021-12-04 18:45:00|1718.97|1702.97|1719.6|1703.6|1721.24|1705.24|1714.37|1698.37|510
1638643800000|2021-12-04 18:50:00|1719.61|1703.61|1719.02|1703.02|1722.46|1706.46|1716.69|1700.69|472
1638644100000|2021-12-04 18:55:00|1719.03|1703.03|1722.82|1706.82|1722.82|1706.82|1718.99|1702.99|598
1638644400000|2021-12-04 19:00:00|1722.73|1706.73|1721.4|1705.4|1723.73|1707.73|1719.05|1703.05|376
1638644700000|2021-12-04 19:05:00|1721.39|1705.39|1718.42|1702.42|1724.71|1708.71|1712.18|1696.18|606
1638645000000|2021-12-04 19:10:00|1718.34|1702.34|1723.19|1707.19|1723.19|1707.19|1718.32|1702.32|330
1638645300000|2021-12-04 19:15:00|1723.18|1707.18|1728.76|1712.76|1729.66|1713.66|1720.3|1704.3|488
1638645600000|2021-12-04 19:20:00|1729.03|1713.03|1734.24|1718.24|1734.94|1718.94|1727.89|1711.89|569
1638645900000|2021-12-04 19:25:00|1734.39|1718.39|1732.76|1716.76|1736.07|1720.07|1728.66|1712.66|774
1638646200000|2021-12-04 19:30:00|1732.47|1716.47|1735.61|1719.61|1737.31|1721.31|1730.57|1714.57|588
1638646500000|2021-12-04 19:35:00|1735.42|1719.42|1738.2|1722.2|1739.47|1723.47|1730.86|1714.86|611
1638646800000|2021-12-04 19:40:00|1738.19|1722.19|1741.73|1725.73|1742.49|1726.49|1737.22|1721.22|559
1638647100000|2021-12-04 19:45:00|1741.74|1725.74|1743.12|1727.12|1746.48|1730.48|1739.93|1723.93|521
1638647400000|2021-12-04 19:50:00|1743.11|1727.11|1743.21|1727.21|1743.21|1727.21|1737.93|1721.93|468
1638647700000|2021-12-04 19:55:00|1743.1|1727.1|1741.7|1725.7|1743.39|1727.39|1739.75|1723.75|543
1638648000000|2021-12-04 20:00:00|1741.94|1725.94|1727.82|1711.82|1742.87|1726.87|1725.46|1709.46|744
1638648300000|2021-12-04 20:05:00|1727.81|1711.81|1735.06|1719.06|1739.86|1723.86|1726.77|1710.77|641
1638648600000|2021-12-04 20:10:00|1735.8|1719.8|1732.89|1716.89|1738.7|1722.7|1731.81|1715.81|556
1638648900000|2021-12-04 20:15:00|1732.79|1716.79|1740.02|1724.02|1740.1|1724.1|1731.85|1715.85|540
1638649200000|2021-12-04 20:20:00|1740.01|1724.01|1740.39|1724.39|1741.07|1725.07|1735.74|1719.74|494
1638649500000|2021-12-04 20:25:00|1740.15|1724.15|1742.33|1726.33|1742.71|1726.71|1737.59|1721.59|446
1638649800000|2021-12-04 20:30:00|1742.34|1726.34|1744.06|1728.06|1744.21|1728.21|1740.15|1724.15|415
1638650100000|2021-12-04 20:35:00|1743.92|1727.92|1740.81|1724.81|1744.54|1728.54|1739.4|1723.4|442
1638650400000|2021-12-04 20:40:00|1740.3|1724.3|1737.05|1721.05|1744.26|1728.26|1732.27|1716.27|526
1638650700000|2021-12-04 20:45:00|1736.99|1720.99|1735.71|1719.71|1740.09|1724.09|1733.75|1717.75|529
1638651000000|2021-12-04 20:50:00|1735.62|1719.62|1737.25|1721.25|1738.47|1722.47|1732.24|1716.24|492
1638651300000|2021-12-04 20:55:00|1737.21|1721.21|1738.56|1722.56|1741.65|1725.65|1735.18|1719.18|580
1638651600000|2021-12-04 21:00:00|1738.67|1722.67|1730.15|1714.15|1742.43|1726.43|1729.14|1713.14|603
1638651900000|2021-12-04 21:05:00|1730.05|1714.05|1733.26|1717.26|1736.35|1720.35|1730.04|1714.04|537
1638652200000|2021-12-04 21:10:00|1733.25|1717.25|1724.22|1708.22|1737.11|1721.11|1723.03|1707.03|660
1638652500000|2021-12-04 21:15:00|1724.09|1708.09|1730.23|1714.23|1730.33|1714.33|1723.62|1707.62|536
1638652800000|2021-12-04 21:20:00|1730.22|1714.22|1725.4|1709.4|1732.94|1716.94|1723.08|1707.08|539
1638653100000|2021-12-04 21:25:00|1725.56|1709.56|1727.63|1711.63|1727.63|1711.63|1724.44|1708.44|455
1638653400000|2021-12-04 21:30:00|1727.62|1711.62|1725.03|1709.03|1727.97|1711.97|1721.76|1705.76|635
1638653700000|2021-12-04 21:35:00|1725.15|1709.15|1719.94|1703.94|1725.15|1709.15|1719.43|1703.43|599
1638654000000|2021-12-04 21:40:00|1720.05|1704.05|1715.08|1699.08|1721.09|1705.09|1713.85|1697.85|497
1638654300000|2021-12-04 21:45:00|1715.27|1699.27|1709.33|1693.33|1718.63|1702.63|1709.33|1693.33|655
1638654600000|2021-12-04 21:50:00|1709.46|1693.46|1718.36|1702.36|1718.36|1702.36|1709.46|1693.46|524
1638654900000|2021-12-04 21:55:00|1718.37|1702.37|1717.18|1701.18|1720.71|1704.71|1711.87|1695.87|580
1638655200000|2021-12-04 22:00:00|1717.41|1701.41|1719.94|1703.94|1723.49|1707.49|1716.2|1700.2|537
1638655500000|2021-12-04 22:05:00|1719.95|1703.95|1724.39|1708.39|1724.77|1708.77|1718.15|1702.15|404
1638655800000|2021-12-04 22:10:00|1724.26|1708.26|1723.18|1707.18|1727.62|1711.62|1722.17|1706.17|376
1638656100000|2021-12-04 22:15:00|1723.19|1707.19|1726.15|1710.15|1727.6|1711.6|1720.21|1704.21|355
1638656400000|2021-12-04 22:20:00|1726.14|1710.14|1728.86|1712.86|1729.11|1713.11|1724.84|1708.84|319
1638656700000|2021-12-04 22:25:00|1728.85|1712.85|1726.47|1710.47|1729.53|1713.53|1726.14|1710.14|192
1638657000000|2021-12-04 22:30:00|1726.35|1710.35|1737.05|1721.05|1737.37|1721.37|1726.11|1710.11|372
1638657300000|2021-12-04 22:35:00|1737.19|1721.19|1727.33|1711.33|1737.2|1721.2|1726.96|1710.96|347
1638657600000|2021-12-04 22:40:00|1727.14|1711.14|1729.46|1713.46|1732.69|1716.69|1727.06|1711.06|474
1638657900000|2021-12-04 22:45:00|1729.33|1713.33|1725.81|1709.81|1732.37|1716.37|1725.55|1709.55|374
1638658200000|2021-12-04 22:50:00|1725.86|1709.86|1726.64|1710.64|1728.86|1712.86|1724.97|1708.97|391
1638658500000|2021-12-04 22:55:00|1726.52|1710.52|1732.57|1716.57|1732.76|1716.76|1726.27|1710.27|423
1638658800000|2021-12-04 23:00:00|1732.51|1716.51|1742.59|1726.59|1742.8|1726.8|1732.09|1716.09|523
1638659100000|2021-12-04 23:05:00|1742.58|1726.58|1745.04|1729.04|1752.26|1736.26|1741.82|1725.82|663
1638659400000|2021-12-04 23:10:00|1745.03|1729.03|1740.14|1724.14|1748.57|1732.57|1737.94|1721.94|582
1638659700000|2021-12-04 23:15:00|1740.08|1724.08|1744.52|1728.52|1744.65|1728.65|1739.35|1723.35|418
1638660000000|2021-12-04 23:20:00|1744.58|1728.58|1742.51|1726.51|1747.8|1731.8|1738.55|1722.55|618
1638660300000|2021-12-04 23:25:00|1742.5|1726.5|1737.48|1721.48|1742.57|1726.57|1732.21|1716.21|622
1638660600000|2021-12-04 23:30:00|1737.53|1721.53|1719.02|1703.02|1739.34|1723.34|1711.52|1695.52|713
1638660900000|2021-12-04 23:35:00|1719.41|1703.41|1712.32|1696.32|1723.65|1707.65|1712.3|1696.3|557
1638661200000|2021-12-04 23:40:00|1712.22|1696.22|1720.57|1704.57|1720.57|1704.57|1711.79|1695.79|500
1638661500000|2021-12-04 23:45:00|1720.58|1704.58|1712.07|1696.07|1722.82|1706.82|1712.06|1696.06|437
1638661800000|2021-12-04 23:50:00|1712.11|1696.11|1720.7|1704.7|1720.89|1704.89|1711.65|1695.65|477
1638662100000|2021-12-04 23:55:00|1720.71|1704.71|1727.44|1711.44|1732.82|1716.82|1719.64|1703.64|696
1638662400000|2021-12-05 00:00:00|1727.43|1711.43|1744.34|1728.34|1745.1|1729.1|1727.06|1711.06|692
1638662700000|2021-12-05 00:05:00|1744.52|1728.52|1746.78|1730.78|1750.35|1734.35|1733.41|1717.41|753
1638663000000|2021-12-05 00:10:00|1746.79|1730.79|1743.23|1727.23|1755.74|1739.74|1741.36|1725.36|791
1638663300000|2021-12-05 00:15:00|1743.18|1727.18|1750.53|1734.53|1754.22|1738.22|1739.36|1723.36|784
1638663600000|2021-12-05 00:20:00|1750.51|1734.51|1745.35|1729.35|1751.58|1735.58|1743.71|1727.71|653
1638663900000|2021-12-05 00:25:00|1745.18|1729.18|1736.89|1720.89|1748.7|1732.7|1736.89|1720.89|605
1638664200000|2021-12-05 00:30:00|1736.9|1720.9|1708.09|1692.09|1737.07|1721.07|1706.86|1690.86|752
1638664500000|2021-12-05 00:35:00|1707.8|1691.8|1702.32|1686.32|1724.75|1708.75|1694.94|1678.94|975
1638664800000|2021-12-05 00:40:00|1703.09|1687.09|1676.71|1660.71|1704.94|1688.94|1669.49|1656.6|938
1638665100000|2021-12-05 00:45:00|1676.76|1660.76|1700.05|1684.05|1701.21|1685.21|1675.85|1659.85|785
1638665400000|2021-12-05 00:50:00|1700.4|1684.4|1698.71|1682.71|1706.31|1690.31|1694.67|1678.67|697
1638665700000|2021-12-05 00:55:00|1698.63|1682.63|1701.1|1685.1|1705.27|1689.27|1695.31|1679.31|698
1638666000000|2021-12-05 01:00:00|1701.09|1685.09|1694.05|1678.05|1703.34|1687.34|1689.32|1673.32|918
1638666300000|2021-12-05 01:05:00|1694.04|1678.04|1690.55|1674.55|1695.82|1679.82|1689.45|1673.45|712
1638666600000|2021-12-05 01:10:00|1690.7|1674.7|1695.9|1679.9|1699.54|1683.54|1690.7|1674.7|614
1638666900000|2021-12-05 01:15:00|1695.89|1679.89|1702.63|1686.63|1704.42|1688.42|1694.39|1678.39|516
1638667200000|2021-12-05 01:20:00|1702.88|1686.88|1700.11|1684.11|1704.72|1688.72|1696.24|1680.24|648
1638667500000|2021-12-05 01:25:00|1700.21|1684.21|1690.59|1674.59|1701.75|1685.75|1688.86|1672.86|693
1638667800000|2021-12-05 01:30:00|1690.83|1674.83|1687.26|1671.26|1693|1677|1684.8|1668.8|553
1638668100000|2021-12-05 01:35:00|1687.25|1671.25|1697.16|1681.16|1698.27|1682.27|1686.76|1670.76|592
1638668400000|2021-12-05 01:40:00|1697.17|1681.17|1706.06|1690.06|1707.55|1691.55|1697.17|1681.17|661
1638668700000|2021-12-05 01:45:00|1706.02|1690.02|1700.62|1684.62|1709.16|1693.16|1700.42|1684.42|654
1638669000000|2021-12-05 01:50:00|1700.72|1684.72|1704.38|1688.38|1704.42|1688.42|1700.21|1684.21|526
1638669300000|2021-12-05 01:55:00|1704.39|1688.39|1697.96|1681.96|1705.35|1689.35|1697.11|1681.11|590
1638669600000|2021-12-05 02:00:00|1697.87|1681.87|1696.04|1680.04|1700.16|1684.16|1694.46|1678.46|576
1638669900000|2021-12-05 02:05:00|1696.02|1680.02|1691.61|1675.61|1697.74|1681.74|1690.96|1674.96|624
1638670200000|2021-12-05 02:10:00|1691.85|1675.85|1691.45|1675.45|1693.05|1677.05|1690.79|1674.79|536
1638670500000|2021-12-05 02:15:00|1691.35|1675.35|1693.72|1677.72|1695.27|1679.27|1688.53|1672.53|656
1638670800000|2021-12-05 02:20:00|1693.73|1677.73|1698.34|1682.34|1704.78|1688.78|1693.24|1677.24|556
1638671100000|2021-12-05 02:25:00|1698.58|1682.58|1700.3|1684.3|1702.17|1686.17|1695.92|1679.92|539
1638671400000|2021-12-05 02:30:00|1700.24|1684.24|1698.36|1682.36|1704.29|1688.29|1698.31|1682.31|460
1638671700000|2021-12-05 02:35:00|1698.35|1682.35|1689.97|1673.97|1700.41|1684.41|1688.86|1672.86|514
1638672000000|2021-12-05 02:40:00|1689.94|1673.94|1691|1675|1694.51|1678.51|1688.62|1672.62|500
1638672300000|2021-12-05 02:45:00|1691.13|1675.13|1692.95|1676.95|1696.19|1680.19|1689.64|1673.64|558
1638672600000|2021-12-05 02:50:00|1692.96|1676.96|1686.64|1670.64|1693.1|1677.1|1686.14|1670.14|457
1638672900000|2021-12-05 02:55:00|1686.63|1670.63|1694.89|1678.89|1695.6|1679.6|1686.62|1670.62|465
1638673200000|2021-12-05 03:00:00|1694.85|1678.85|1687.89|1671.89|1694.86|1678.86|1682.58|1666.58|665
1638673500000|2021-12-05 03:05:00|1687.97|1671.97|1690.17|1674.17|1692.57|1676.57|1687.27|1671.27|467
1638673800000|2021-12-05 03:10:00|1690.18|1674.18|1697.41|1681.41|1699.44|1683.44|1684.91|1668.91|611
1638674100000|2021-12-05 03:15:00|1697.42|1681.42|1701.7|1685.7|1702.56|1686.56|1695.74|1679.74|579
1638674400000|2021-12-05 03:20:00|1701.71|1685.71|1706.39|1690.39|1708.53|1692.53|1701.71|1685.71|463
1638674700000|2021-12-05 03:25:00|1706.38|1690.38|1703.33|1687.33|1707.24|1691.24|1701.59|1685.59|601
1638675000000|2021-12-05 03:30:00|1703.47|1687.47|1710.03|1694.03|1712.68|1696.68|1703.35|1687.35|579
1638675300000|2021-12-05 03:35:00|1710.23|1694.23|1712.35|1696.35|1714.82|1698.82|1708.21|1692.21|617
1638675600000|2021-12-05 03:40:00|1712.36|1696.36|1710.1|1694.1|1713.15|1697.15|1707.68|1691.68|566
1638675900000|2021-12-05 03:45:00|1710.06|1694.06|1714.91|1698.91|1714.91|1698.91|1709.46|1693.46|473
1638676200000|2021-12-05 03:50:00|1715.08|1699.08|1715.8|1699.8|1718.9|1702.9|1714.11|1698.11|499
1638676500000|2021-12-05 03:55:00|1715.72|1699.72|1717.36|1701.36|1721.91|1705.91|1715.68|1699.68|489
1638676800000|2021-12-05 04:00:00|1717.26|1701.26|1709.88|1693.88|1720.97|1704.97|1709.81|1693.81|725
1638677100000|2021-12-05 04:05:00|1709.89|1693.89|1709.1|1693.1|1714.1|1698.1|1708.09|1692.09|484
1638677400000|2021-12-05 04:10:00|1709.22|1693.22|1706.82|1690.82|1709.52|1693.52|1703.52|1687.52|494
1638677700000|2021-12-05 04:15:00|1706.81|1690.81|1707.06|1691.06|1708.18|1692.18|1703.7|1687.7|386
1638678000000|2021-12-05 04:20:00|1707.29|1691.29|1699|1683|1709|1693|1698.68|1682.68|409
1638678300000|2021-12-05 04:25:00|1698.94|1682.94|1699.32|1683.32|1702.55|1686.55|1697.81|1681.81|354
1638678600000|2021-12-05 04:30:00|1699.45|1683.45|1697.78|1681.78|1699.96|1683.96|1695.92|1679.92|439
1638678900000|2021-12-05 04:35:00|1697.83|1681.83|1702.84|1686.84|1702.84|1686.84|1697|1681|278
1638679200000|2021-12-05 04:40:00|1702.85|1686.85|1713.02|1697.02|1713.02|1697.02|1702.85|1686.85|385
1638679500000|2021-12-05 04:45:00|1713.03|1697.03|1707.81|1691.81|1715.47|1699.47|1706.07|1690.07|530
1638679800000|2021-12-05 04:50:00|1707.8|1691.8|1706.72|1690.72|1713.08|1697.08|1705.18|1689.18|423
1638680100000|2021-12-05 04:55:00|1706.73|1690.73|1706.39|1690.39|1706.95|1690.95|1701.71|1685.71|426
1638680400000|2021-12-05 05:00:00|1706.38|1690.38|1700.81|1684.81|1709.43|1693.43|1699.81|1683.81|425
1638680700000|2021-12-05 05:05:00|1701.09|1685.09|1705.36|1689.36|1705.54|1689.54|1700.72|1684.72|412
1638681000000|2021-12-05 05:10:00|1705.34|1689.34|1703.52|1687.52|1705.97|1689.97|1700.81|1684.81|326
1638681300000|2021-12-05 05:15:00|1703.61|1687.61|1708.62|1692.62|1708.78|1692.78|1703.51|1687.51|477
1638681600000|2021-12-05 05:20:00|1708.63|1692.63|1713.55|1697.55|1714.16|1698.16|1707.38|1691.38|505
1638681900000|2021-12-05 05:25:00|1713.66|1697.66|1713.25|1697.25|1716.37|1700.37|1712.21|1696.21|377
1638682200000|2021-12-05 05:30:00|1713.26|1697.26|1720.87|1704.87|1722.98|1706.98|1713.26|1697.26|437
1638682500000|2021-12-05 05:35:00|1720.86|1704.86|1722.19|1706.19|1722.83|1706.83|1717.09|1701.09|569
1638682800000|2021-12-05 05:40:00|1722.02|1706.02|1723.93|1707.93|1724.49|1708.49|1721.83|1705.83|437
1638683100000|2021-12-05 05:45:00|1723.91|1707.91|1720.93|1704.93|1725.13|1709.13|1720.07|1704.07|551
1638683400000|2021-12-05 05:50:00|1720.92|1704.92|1721.74|1705.74|1723.18|1707.18|1720.69|1704.69|383
1638683700000|2021-12-05 05:55:00|1721.93|1705.93|1723.36|1707.36|1725.53|1709.53|1721.71|1705.71|345
1638684000000|2021-12-05 06:00:00|1723.32|1707.32|1714.73|1698.73|1723.99|1707.99|1711.74|1695.74|482
1638684300000|2021-12-05 06:05:00|1714.72|1698.72|1712.63|1696.63|1714.86|1698.86|1711.17|1695.17|335
1638684600000|2021-12-05 06:10:00|1712.64|1696.64|1714.16|1698.16|1716.45|1700.45|1712.23|1696.23|306
1638684900000|2021-12-05 06:15:00|1714.17|1698.17|1710.45|1694.45|1715.04|1699.04|1708.86|1692.86|399
1638685200000|2021-12-05 06:20:00|1710.44|1694.44|1710.99|1694.99|1713.38|1697.38|1709.82|1693.82|278
1638685500000|2021-12-05 06:25:00|1711.13|1695.13|1717.56|1701.56|1718.49|1702.49|1710.22|1694.22|443
1638685800000|2021-12-05 06:30:00|1717.54|1701.54|1718.97|1702.97|1722.95|1706.95|1716.51|1700.51|519
1638686100000|2021-12-05 06:35:00|1718.98|1702.98|1719.74|1703.74|1721.14|1705.14|1715.75|1699.75|560
1638686400000|2021-12-05 06:40:00|1719.7|1703.7|1720.59|1704.59|1723.47|1707.47|1717.32|1701.32|466
1638686700000|2021-12-05 06:45:00|1720.6|1704.6|1725.49|1709.49|1725.75|1709.75|1720.6|1704.6|410
1638687000000|2021-12-05 06:50:00|1725.35|1709.35|1729.87|1713.87|1729.87|1713.87|1723.99|1707.99|358
1638687300000|2021-12-05 06:55:00|1730.15|1714.15|1725.77|1709.77|1730.31|1714.31|1725.11|1709.11|449
1638687600000|2021-12-05 07:00:00|1725.76|1709.76|1728.85|1712.85|1729.95|1713.95|1724.6|1708.6|489
1638687900000|2021-12-05 07:05:00|1728.87|1712.87|1725.33|1709.33|1729.17|1713.17|1725.26|1709.26|494
1638688200000|2021-12-05 07:10:00|1725.34|1709.34|1722.41|1706.41|1725.4|1709.4|1720.01|1704.01|461
1638688500000|2021-12-05 07:15:00|1722.42|1706.42|1720.82|1704.82|1722.89|1706.89|1717.87|1701.87|518
1638688800000|2021-12-05 07:20:00|1720.81|1704.81|1719.17|1703.17|1720.98|1704.98|1716.46|1700.46|470
1638689100000|2021-12-05 07:25:00|1719.18|1703.18|1720.33|1704.33|1723.21|1707.21|1718.93|1702.93|482
1638689400000|2021-12-05 07:30:00|1720.34|1704.34|1721.81|1705.81|1722.8|1706.8|1717.77|1701.77|456
1638689700000|2021-12-05 07:35:00|1721.8|1705.8|1722.53|1706.53|1722.75|1706.75|1717.64|1701.64|397
1638690000000|2021-12-05 07:40:00|1722.54|1706.54|1715.02|1699.02|1722.55|1706.55|1713.69|1697.69|591
1638690300000|2021-12-05 07:45:00|1715.24|1699.24|1714.42|1698.42|1715.52|1699.52|1712.65|1696.65|483
1638690600000|2021-12-05 07:50:00|1715|1699|1708.09|1692.09|1716.08|1700.08|1707.75|1691.75|513
1638690900000|2021-12-05 07:55:00|1708.07|1692.07|1714.26|1698.26|1714.56|1698.56|1707.11|1691.11|482
1638691200000|2021-12-05 08:00:00|1714.22|1698.22|1705.37|1689.37|1714.23|1698.23|1703.62|1687.62|592
1638691500000|2021-12-05 08:05:00|1705.3|1689.3|1711.28|1695.28|1711.94|1695.94|1703.2|1687.2|563
1638691800000|2021-12-05 08:10:00|1711.4|1695.4|1712.45|1696.45|1718|1702|1711.22|1695.22|618
1638692100000|2021-12-05 08:15:00|1712.44|1696.44|1716.08|1700.08|1716.51|1700.51|1712.24|1696.24|528
1638692400000|2021-12-05 08:20:00|1716.09|1700.09|1709.25|1693.25|1718.09|1702.09|1708.49|1692.49|507
1638692700000|2021-12-05 08:25:00|1709.07|1693.07|1711.87|1695.87|1712.22|1696.22|1708.11|1692.11|441
1638693000000|2021-12-05 08:30:00|1711.89|1695.89|1716.59|1700.59|1716.6|1700.6|1708.88|1692.88|531
1638693300000|2021-12-05 08:35:00|1716.58|1700.58|1717.84|1701.84|1718.89|1702.89|1715.35|1699.35|412
1638693600000|2021-12-05 08:40:00|1717.86|1701.86|1716.9|1700.9|1718.91|1702.91|1716.04|1700.04|344
1638693900000|2021-12-05 08:45:00|1716.91|1700.91|1720.4|1704.4|1720.87|1704.87|1716.1|1700.1|442
1638694200000|2021-12-05 08:50:00|1720.39|1704.39|1723.88|1707.88|1724.27|1708.27|1720.39|1704.39|332
1638694500000|2021-12-05 08:55:00|1723.86|1707.86|1722.43|1706.43|1725.79|1709.79|1721.39|1705.39|434
1638694800000|2021-12-05 09:00:00|1722.42|1706.42|1710.62|1694.62|1722.42|1706.42|1710.07|1694.07|398
1638695100000|2021-12-05 09:05:00|1710.83|1694.83|1695.4|1679.4|1710.83|1694.83|1694.09|1678.09|579
1638695400000|2021-12-05 09:10:00|1695.6|1679.6|1690.8|1674.8|1698.06|1682.06|1682.99|1666.99|696
1638695700000|2021-12-05 09:15:00|1690.95|1674.95|1687.18|1671.18|1698.6|1682.6|1683.67|1667.67|758
1638696000000|2021-12-05 09:20:00|1687.47|1671.47|1687.62|1671.62|1690.06|1674.06|1682.84|1666.84|737
1638696300000|2021-12-05 09:25:00|1687.61|1671.61|1699.88|1683.88|1700.12|1684.12|1687.47|1671.47|639
1638696600000|2021-12-05 09:30:00|1699.7|1683.7|1691.31|1675.31|1700.63|1684.63|1690.23|1674.23|632
1638696900000|2021-12-05 09:35:00|1691.35|1675.35|1698.01|1682.01|1698.71|1682.71|1689.26|1673.26|669
1638697200000|2021-12-05 09:40:00|1697.87|1681.87|1696.29|1680.29|1698.36|1682.36|1692.22|1676.22|536
1638697500000|2021-12-05 09:45:00|1696.24|1680.24|1701.58|1685.58|1701.58|1685.58|1695.16|1679.16|625
1638697800000|2021-12-05 09:50:00|1701.5|1685.5|1698.19|1682.19|1702.88|1686.88|1695.78|1679.78|627
1638698100000|2021-12-05 09:55:00|1697.83|1681.83|1691.94|1675.94|1697.93|1681.93|1690.41|1674.41|557
1638698400000|2021-12-05 10:00:00|1692.14|1676.14|1695.61|1679.61|1702.66|1686.66|1688.14|1672.14|719
1638698700000|2021-12-05 10:05:00|1695.67|1679.67|1699.67|1683.67|1701.18|1685.18|1695.64|1679.64|561
1638699000000|2021-12-05 10:10:00|1699.68|1683.68|1701.59|1685.59|1706.6|1690.6|1699.68|1683.68|619
1638699300000|2021-12-05 10:15:00|1701.6|1685.6|1704.34|1688.34|1704.93|1688.93|1698.97|1682.97|596
1638699600000|2021-12-05 10:20:00|1704.36|1688.36|1701.76|1685.76|1704.96|1688.96|1700.91|1684.91|681
1638699900000|2021-12-05 10:25:00|1701.74|1685.74|1701.51|1685.51|1701.83|1685.83|1698.54|1682.54|527
1638700200000|2021-12-05 10:30:00|1701.39|1685.39|1705.23|1689.23|1705.31|1689.31|1700.47|1684.47|446
1638700500000|2021-12-05 10:35:00|1705.24|1689.24|1702.97|1686.97|1705.88|1689.88|1700.52|1684.52|462
1638700800000|2021-12-05 10:40:00|1702.96|1686.96|1712.25|1696.25|1714.02|1698.02|1702.96|1686.96|535
1638701100000|2021-12-05 10:45:00|1712.14|1696.14|1711.09|1695.09|1714|1698|1710.63|1694.63|461
1638701400000|2021-12-05 10:50:00|1711.1|1695.1|1701.78|1685.78|1711.97|1695.97|1699.07|1683.07|462
1638701700000|2021-12-05 10:55:00|1701.8|1685.8|1698.14|1682.14|1703.29|1687.29|1697|1681|410
1638702000000|2021-12-05 11:00:00|1698.1|1682.1|1700.77|1684.77|1703.2|1687.2|1698.07|1682.07|403
1638702300000|2021-12-05 11:05:00|1700.6|1684.6|1702.54|1686.54|1704.86|1688.86|1699.07|1683.07|518
1638702600000|2021-12-05 11:10:00|1702.41|1686.41|1705.78|1689.78|1707.81|1691.81|1702.41|1686.41|516
1638702900000|2021-12-05 11:15:00|1705.77|1689.77|1705.72|1689.72|1708.15|1692.15|1703.11|1687.11|572
1638703200000|2021-12-05 11:20:00|1705.54|1689.54|1703.31|1687.31|1706.29|1690.29|1701.62|1685.62|462
1638703500000|2021-12-05 11:25:00|1703.3|1687.3|1701.59|1685.59|1703.32|1687.32|1697.44|1681.44|453
1638703800000|2021-12-05 11:30:00|1701.63|1685.63|1701.06|1685.06|1702.83|1686.83|1699.29|1683.29|458
1638704100000|2021-12-05 11:35:00|1701.23|1685.23|1693.88|1677.88|1701.71|1685.71|1693.88|1677.88|555
1638704400000|2021-12-05 11:40:00|1693.76|1677.76|1694.23|1678.23|1694.45|1678.45|1689.91|1673.91|648
1638704700000|2021-12-05 11:45:00|1694.3|1678.3|1686.87|1670.87|1696.12|1680.12|1684.62|1668.62|600
1638705000000|2021-12-05 11:50:00|1686.95|1670.95|1689.69|1673.69|1690.4|1674.4|1685.32|1669.32|615
1638705300000|2021-12-05 11:55:00|1689.77|1673.77|1693.07|1677.07|1693.22|1677.22|1686.23|1670.23|652
1638705600000|2021-12-05 12:00:00|1693.06|1677.06|1694.08|1678.08|1700.96|1684.96|1692.41|1676.41|726
1638705900000|2021-12-05 12:05:00|1694.12|1678.12|1699.42|1683.42|1700.53|1684.53|1689.97|1673.97|679
1638706200000|2021-12-05 12:10:00|1699.65|1683.65|1710.49|1694.49|1711.47|1695.47|1699.25|1683.25|683
1638706500000|2021-12-05 12:15:00|1710.48|1694.48|1711.66|1695.66|1714.61|1698.61|1708.01|1692.01|624
1638706800000|2021-12-05 12:20:00|1711.67|1695.67|1723.76|1707.76|1728.1|1712.1|1711.18|1695.18|720
1638707100000|2021-12-05 12:25:00|1723.34|1707.34|1722.22|1706.22|1728.14|1712.14|1717.79|1701.79|695
1638707400000|2021-12-05 12:30:00|1722.17|1706.17|1725.81|1709.81|1726.87|1710.87|1712.91|1696.91|667
1638707700000|2021-12-05 12:35:00|1725.8|1709.8|1726.7|1710.7|1729.9|1713.9|1720.34|1704.34|671
1638708000000|2021-12-05 12:40:00|1726.69|1710.69|1728.46|1712.46|1732.52|1716.52|1725.86|1709.86|664
1638708300000|2021-12-05 12:45:00|1728.41|1712.41|1723.13|1707.13|1728.41|1712.41|1718.77|1702.77|656
1638708600000|2021-12-05 12:50:00|1723.08|1707.08|1719.31|1703.31|1723.08|1707.08|1716.96|1700.96|568
1638708900000|2021-12-05 12:55:00|1719.32|1703.32|1716.56|1700.56|1719.78|1703.78|1713.58|1697.58|615
1638709200000|2021-12-05 13:00:00|1716.55|1700.55|1712.6|1696.6|1716.55|1700.55|1709.18|1693.18|682
1638709500000|2021-12-05 13:05:00|1712.53|1696.53|1715.3|1699.3|1715.81|1699.81|1709.96|1693.96|571
1638709800000|2021-12-05 13:10:00|1715.32|1699.32|1713.38|1697.38|1715.53|1699.53|1709.52|1693.52|512
1638710100000|2021-12-05 13:15:00|1713.27|1697.27|1705.91|1689.91|1715.33|1699.33|1705.23|1689.23|544
1638710400000|2021-12-05 13:20:00|1705.93|1689.93|1702.65|1686.65|1705.99|1689.99|1701.25|1685.25|497
1638710700000|2021-12-05 13:25:00|1702.66|1686.66|1702.77|1686.77|1707.01|1691.01|1702.34|1686.34|609
1638711000000|2021-12-05 13:30:00|1702.82|1686.82|1711.1|1695.1|1711.52|1695.52|1701.18|1685.18|566
1638711300000|2021-12-05 13:35:00|1711.72|1695.72|1708.09|1692.09|1712.73|1696.73|1708.09|1692.09|477
1638711600000|2021-12-05 13:40:00|1708.1|1692.1|1712.13|1696.13|1712.17|1696.17|1708.07|1692.07|421
1638711900000|2021-12-05 13:45:00|1711.9|1695.9|1707.91|1691.91|1712.18|1696.18|1705.2|1689.2|505
1638712200000|2021-12-05 13:50:00|1708.19|1692.19|1710.47|1694.47|1710.95|1694.95|1708.17|1692.17|295
1638712500000|2021-12-05 13:55:00|1710.28|1694.28|1705.06|1689.06|1711.42|1695.42|1705|1689|548
1638712800000|2021-12-05 14:00:00|1705.02|1689.02|1684.06|1668.06|1705.81|1689.81|1676.36|1660.36|836
1638713100000|2021-12-05 14:05:00|1684.41|1668.41|1681.68|1665.68|1689.59|1673.59|1673.44|1657.44|841
1638713400000|2021-12-05 14:10:00|1681.66|1665.66|1671.62|1655.62|1681.83|1665.83|1662.8|1646.8|1008
1638713700000|2021-12-05 14:15:00|1671.51|1655.51|1664.06|1648.06|1679.49|1667.19|1661.62|1645.62|904
1638714000000|2021-12-05 14:20:00|1664.09|1648.09|1669.12|1653.12|1677.1|1661.1|1663.79|1647.79|836
1638714300000|2021-12-05 14:25:00|1668.47|1652.47|1665.15|1649.15|1673.37|1657.37|1662.44|1646.44|775
1638714600000|2021-12-05 14:30:00|1665.1|1649.1|1656.71|1640.71|1668.04|1652.04|1656|1640|605
1638714900000|2021-12-05 14:35:00|1656.76|1640.76|1659.12|1643.12|1660.6|1644.6|1654.64|1638.64|655
1638715200000|2021-12-05 14:40:00|1659.18|1643.18|1663.2|1647.2|1666.4|1650.4|1658.93|1642.93|728
1638715500000|2021-12-05 14:45:00|1663.12|1647.12|1668.2|1652.2|1668.67|1652.67|1659.46|1643.46|715
1638715800000|2021-12-05 14:50:00|1668.1|1652.1|1663.33|1647.33|1669.73|1653.73|1663.33|1647.33|614
1638716100000|2021-12-05 14:55:00|1663.19|1647.19|1656.04|1640.04|1663.19|1647.19|1649.52|1633.52|749
1638716400000|2021-12-05 15:00:00|1656.02|1640.02|1656.72|1640.72|1673.21|1660.1|1653.8|1637.8|749
1638716700000|2021-12-05 15:05:00|1656.81|1640.81|1633.31|1617.31|1658.99|1642.99|1629.29|1613.29|739
1638717000000|2021-12-05 15:10:00|1633.47|1617.47|1625.42|1609.42|1639.02|1623.02|1620.83|1604.83|771
1638717300000|2021-12-05 15:15:00|1625.4|1609.4|1639.72|1623.72|1641.37|1625.37|1625.4|1609.4|901
1638717600000|2021-12-05 15:20:00|1639.91|1623.91|1646.44|1630.44|1650.08|1634.08|1639.14|1623.14|866
1638717900000|2021-12-05 15:25:00|1646.26|1630.26|1635.72|1619.72|1646.26|1630.26|1635.38|1619.38|821
1638718200000|2021-12-05 15:30:00|1635.69|1619.69|1620.19|1604.19|1636.14|1620.14|1616.99|1600.99|888
1638718500000|2021-12-05 15:35:00|1620.17|1604.17|1613|1597|1620.17|1604.17|1598.44|1582.44|967
1638718800000|2021-12-05 15:40:00|1613.18|1597.18|1620.88|1604.88|1628.02|1612.02|1612.06|1596.06|941
1638719100000|2021-12-05 15:45:00|1620.76|1604.76|1621.86|1605.86|1632.3|1616.3|1620.03|1604.03|946
1638719400000|2021-12-05 15:50:00|1621.87|1605.87|1623.77|1607.77|1625.79|1609.79|1614.11|1598.11|931
1638719700000|2021-12-05 15:55:00|1623.78|1607.78|1627.54|1611.54|1630.46|1614.46|1621.84|1605.84|887
1638720000000|2021-12-05 16:00:00|1627.47|1611.47|1642.11|1626.11|1664.25|1649.71|1626.09|1610.09|1003
1638720300000|2021-12-05 16:05:00|1642.04|1626.04|1647.53|1631.53|1648.5|1632.5|1635.87|1619.87|989
1638720600000|2021-12-05 16:10:00|1647.46|1631.46|1658.16|1642.16|1659.38|1643.38|1639.29|1623.29|1041
1638720900000|2021-12-05 16:15:00|1658.17|1642.17|1657.09|1641.09|1663.3|1647.3|1650.82|1634.82|956
1638721200000|2021-12-05 16:20:00|1657.04|1641.04|1651.52|1635.52|1658.23|1642.23|1649.37|1633.37|875
1638721500000|2021-12-05 16:25:00|1651.46|1635.46|1647.23|1631.23|1653.55|1637.55|1645.68|1629.68|854
1638721800000|2021-12-05 16:30:00|1647.25|1631.25|1638.72|1622.72|1651.67|1635.67|1637.24|1621.24|841
1638722100000|2021-12-05 16:35:00|1638.74|1622.74|1635.72|1619.72|1644.79|1628.79|1634.35|1618.35|827
1638722400000|2021-12-05 16:40:00|1635.74|1619.74|1643.72|1627.72|1645.21|1629.21|1635.67|1619.67|764
1638722700000|2021-12-05 16:45:00|1643.78|1627.78|1648.3|1632.3|1649.15|1633.15|1640.72|1624.72|739
1638723000000|2021-12-05 16:50:00|1648.22|1632.22|1646.03|1630.03|1650.18|1634.18|1644.6|1628.6|709
1638723300000|2021-12-05 16:55:00|1646.13|1630.13|1644.05|1628.05|1651.93|1635.93|1643.6|1627.6|732
1638723600000|2021-12-05 17:00:00|1644.11|1628.11|1636.95|1620.95|1649.66|1633.66|1636.4|1620.4|703
1638723900000|2021-12-05 17:05:00|1636.91|1620.91|1635.23|1619.23|1638.66|1622.66|1634.81|1618.81|613
1638724200000|2021-12-05 17:10:00|1635.36|1619.36|1640.57|1624.57|1641.29|1625.29|1635.15|1619.15|638
1638724500000|2021-12-05 17:15:00|1640.48|1624.48|1642.2|1626.2|1644.88|1628.88|1634.05|1618.05|654
1638724800000|2021-12-05 17:20:00|1642.22|1626.22|1649.72|1633.72|1651.26|1635.26|1641.28|1625.28|760
1638725100000|2021-12-05 17:25:00|1649.62|1633.62|1656.06|1640.06|1657.23|1641.23|1646.71|1630.71|777
1638725400000|2021-12-05 17:30:00|1656.07|1640.07|1662.13|1646.13|1666.48|1650.48|1655.88|1639.88|876
1638725700000|2021-12-05 17:35:00|1661.94|1645.94|1663.52|1647.52|1666.16|1650.16|1657|1641|807
1638726000000|2021-12-05 17:40:00|1663.85|1647.85|1663.04|1647.04|1666.81|1650.81|1662.13|1646.13|542
1638726300000|2021-12-05 17:45:00|1663.03|1647.03|1662.35|1646.35|1665.71|1649.71|1661.14|1645.14|631
1638726600000|2021-12-05 17:50:00|1662.34|1646.34|1666.46|1650.46|1667.31|1651.31|1660.34|1644.34|584
1638726900000|2021-12-05 17:55:00|1666.45|1650.45|1664.08|1648.08|1667.92|1651.92|1661.97|1645.97|741
1638727200000|2021-12-05 18:00:00|1664.09|1648.09|1667.18|1651.18|1668.37|1652.37|1661.7|1645.7|668
1638727500000|2021-12-05 18:05:00|1667.26|1651.26|1662.56|1646.56|1667.26|1651.26|1661.43|1645.43|592
1638727800000|2021-12-05 18:10:00|1662.69|1646.69|1661.68|1645.68|1664.15|1648.15|1659.89|1643.89|490
1638728100000|2021-12-05 18:15:00|1661.67|1645.67|1661.04|1645.04|1665.14|1649.14|1660|1644|551
1638728400000|2021-12-05 18:20:00|1661.2|1645.2|1659.47|1643.47|1662.89|1646.89|1659.09|1643.09|577
1638728700000|2021-12-05 18:25:00|1659.43|1643.43|1655.53|1639.53|1660.21|1644.21|1654.77|1638.77|528
1638729000000|2021-12-05 18:30:00|1655.59|1639.59|1653.77|1637.77|1657.7|1641.7|1652.94|1636.94|490
1638729300000|2021-12-05 18:35:00|1653.76|1637.76|1659.77|1643.77|1659.96|1643.96|1652.3|1636.3|524
1638729600000|2021-12-05 18:40:00|1659.78|1643.78|1661.72|1645.72|1666.2|1650.2|1659.77|1643.77|596
1638729900000|2021-12-05 18:45:00|1661.52|1645.52|1656.72|1640.72|1664.24|1648.24|1656.72|1640.72|630
1638730200000|2021-12-05 18:50:00|1656.74|1640.74|1653.54|1637.54|1658.49|1642.49|1653.54|1637.54|548
1638730500000|2021-12-05 18:55:00|1653.55|1637.55|1653.55|1637.55|1656.05|1640.05|1653.21|1637.21|359
1638730800000|2021-12-05 19:00:00|1653.54|1637.54|1636.62|1620.62|1655|1639|1634.59|1618.59|674
1638731100000|2021-12-05 19:05:00|1636.08|1620.08|1631.86|1615.86|1643.37|1627.37|1631.77|1615.77|676
1638731400000|2021-12-05 19:10:00|1632.11|1616.11|1621.79|1605.79|1636.21|1620.21|1618.74|1602.74|692
1638731700000|2021-12-05 19:15:00|1621.81|1605.81|1620.06|1604.06|1626.27|1610.27|1616.9|1600.9|904
1638732000000|2021-12-05 19:20:00|1620.05|1604.05|1619.89|1603.89|1620.81|1604.81|1616.28|1600.28|686
1638732300000|2021-12-05 19:25:00|1619.96|1603.96|1626.41|1610.41|1627.34|1611.34|1619.93|1603.93|715
1638732600000|2021-12-05 19:30:00|1626.4|1610.4|1622.18|1606.18|1626.95|1610.95|1616.3|1600.3|806
1638732900000|2021-12-05 19:35:00|1622.21|1606.21|1627.3|1611.3|1627.48|1611.48|1622.1|1606.1|625
1638733200000|2021-12-05 19:40:00|1627.32|1611.32|1634.69|1618.69|1635.22|1619.22|1627.25|1611.25|702
1638733500000|2021-12-05 19:45:00|1634.78|1618.78|1627.69|1611.69|1638.57|1622.57|1626.68|1610.68|677
1638733800000|2021-12-05 19:50:00|1627.84|1611.84|1634.6|1618.6|1635.82|1619.82|1627.68|1611.68|663
1638734100000|2021-12-05 19:55:00|1634.48|1618.48|1638.62|1622.62|1638.65|1622.65|1630.52|1614.52|676
1638734400000|2021-12-05 20:00:00|1638.56|1622.56|1648.17|1632.17|1648.45|1632.45|1638.53|1622.53|767
1638734700000|2021-12-05 20:05:00|1647.96|1631.96|1650.9|1634.9|1650.9|1634.9|1645.01|1629.01|557
1638735000000|2021-12-05 20:10:00|1650.75|1634.75|1652.01|1636.01|1653.04|1637.04|1648.78|1632.78|577
1638735300000|2021-12-05 20:15:00|1652.04|1636.04|1648.49|1632.49|1653.15|1637.15|1645.94|1629.94|520
1638735600000|2021-12-05 20:20:00|1648.45|1632.45|1634.29|1618.29|1648.96|1632.96|1633.62|1617.62|528
1638735900000|2021-12-05 20:25:00|1634.28|1618.28|1622.19|1606.19|1634.31|1618.31|1622.13|1606.13|663
1638736200000|2021-12-05 20:30:00|1622.36|1606.36|1630.63|1613.13|1630.79|1613.56|1622.07|1606.07|639
1638736500000|2021-12-05 20:35:00|1630.6|1613.1|1642.28|1624.78|1642.72|1625.22|1627.02|1609.52|660
1638736800000|2021-12-05 20:40:00|1642.27|1624.77|1640.49|1622.99|1643.66|1626.16|1637.42|1619.92|544
1638737100000|2021-12-05 20:45:00|1640.42|1622.92|1641.64|1624.14|1644.05|1626.55|1631.41|1613.91|671
1638737400000|2021-12-05 20:50:00|1641.6|1624.1|1643.77|1626.27|1645.54|1628.04|1639.05|1621.55|613
1638737700000|2021-12-05 20:55:00|1643.76|1626.26|1637.09|1619.59|1644.11|1626.61|1636.58|1619.08|613
1638738000000|2021-12-05 21:00:00|1637.1|1619.6|1639.59|1622.09|1643.99|1626.49|1636.97|1619.47|617
1638738300000|2021-12-05 21:05:00|1639.97|1622.47|1630.67|1613.17|1640|1622.5|1622.94|1605.44|762
1638738600000|2021-12-05 21:10:00|1630.45|1612.95|1616.7|1599.2|1632.8|1615.3|1614.51|1597.01|671
1638738900000|2021-12-05 21:15:00|1616.69|1599.19|1610.62|1593.12|1616.8|1599.3|1609.16|1591.66|686
1638739200000|2021-12-05 21:20:00|1610.78|1593.28|1636.11|1618.61|1636.7|1619.2|1610.78|1593.28|746
1638739500000|2021-12-05 21:25:00|1635.86|1618.36|1639.92|1622.42|1641.06|1623.56|1630.87|1613.37|721
1638739800000|2021-12-05 21:30:00|1639.97|1622.47|1640.54|1623.04|1641.2|1623.7|1631.94|1614.44|718
1638740100000|2021-12-05 21:35:00|1640.47|1622.97|1627.38|1609.88|1640.9|1623.4|1626.65|1609.15|695
1638740400000|2021-12-05 21:40:00|1627.28|1609.78|1642.75|1625.25|1643.21|1625.71|1624.66|1607.16|653
1638740700000|2021-12-05 21:45:00|1642.87|1625.37|1651.24|1633.74|1652.73|1635.23|1640.44|1622.94|667
1638741000000|2021-12-05 21:50:00|1651.4|1633.9|1648.87|1631.37|1652.68|1635.18|1643.31|1625.81|641
1638741300000|2021-12-05 21:55:00|1648.85|1631.35|1646.48|1628.98|1651.14|1633.64|1643.75|1626.25|656
1638741600000|2021-12-05 22:00:00|1646.56|1629.06|1637.11|1621.11|1649.28|1631.78|1637.08|1621.08|703
1638741900000|2021-12-05 22:05:00|1637.1|1621.1|1633.46|1617.46|1640.37|1624.37|1631.88|1615.88|476
1638742200000|2021-12-05 22:10:00|1633.57|1617.57|1627.66|1611.66|1633.95|1617.95|1627.4|1611.4|464
1638742500000|2021-12-05 22:15:00|1627.64|1611.64|1644.2|1628.2|1644.74|1628.74|1626.24|1610.24|298
1638742800000|2021-12-05 22:20:00|1645.25|1629.25|1646.95|1630.95|1648.05|1632.05|1639.22|1623.22|464
1638743100000|2021-12-05 22:25:00|1648.08|1632.08|1647.3|1631.3|1648.81|1632.81|1644.28|1628.28|217
1638743400000|2021-12-05 22:30:00|1646.23|1630.23|1644.3|1628.3|1647.18|1631.18|1643.92|1627.92|134
1638743700000|2021-12-05 22:35:00|1644.28|1628.28|1641.4|1625.4|1644.28|1628.28|1641.15|1625.15|204
1638744000000|2021-12-05 22:40:00|1641.39|1625.39|1637.33|1621.33|1641.42|1625.42|1633|1617|305
1638744300000|2021-12-05 22:45:00|1636.29|1620.29|1647.84|1631.84|1647.84|1631.84|1635.4|1619.4|154
1638744600000|2021-12-05 22:50:00|1648|1632|1645.64|1629.64|1649.21|1633.21|1642.5|1626.5|300
1638744900000|2021-12-05 22:55:00|1646.19|1630.19|1658.3|1642.3|1658.63|1642.63|1645.7|1629.7|332
1638745200000|2021-12-05 23:00:00|1658.28|1642.28|1652.13|1636.13|1658.29|1642.29|1648.75|1632.75|433
1638745500000|2021-12-05 23:05:00|1652.06|1636.06|1668.02|1652.02|1668.39|1652.39|1651.29|1635.29|614
1638745800000|2021-12-05 23:10:00|1668.04|1652.04|1674.23|1658.23|1675.48|1659.48|1667.66|1651.66|460
1638746100000|2021-12-05 23:15:00|1674.41|1658.41|1670.11|1654.11|1675.09|1659.09|1666.51|1650.51|553
1638746400000|2021-12-05 23:20:00|1670.12|1654.12|1654.66|1638.66|1672.45|1656.45|1654.66|1638.66|561
1638746700000|2021-12-05 23:25:00|1654.58|1638.58|1657.61|1641.61|1659.79|1643.79|1649.59|1633.59|540
1638747000000|2021-12-05 23:30:00|1657.6|1641.6|1653.52|1637.52|1661.14|1645.14|1644.05|1628.05|683
1638747300000|2021-12-05 23:35:00|1653.51|1637.51|1660.96|1644.96|1662.33|1646.33|1653.51|1637.51|535
1638747600000|2021-12-05 23:40:00|1660.88|1644.88|1656.75|1640.75|1663.64|1647.64|1656.65|1640.65|500
1638747900000|2021-12-05 23:45:00|1656.7|1640.7|1653.01|1637.01|1656.72|1640.72|1651.33|1635.33|427
1638748200000|2021-12-05 23:50:00|1653|1637|1657.74|1641.74|1658.69|1642.69|1651.72|1635.72|439
1638748500000|2021-12-05 23:55:00|1658.13|1642.13|1661.95|1645.95|1663.06|1647.06|1657.74|1641.74|518
1638748800000|2021-12-06 00:00:00|1661.75|1645.75|1647.91|1631.91|1666.87|1650.87|1647.61|1631.61|620
1638749100000|2021-12-06 00:05:00|1647.96|1631.96|1638.48|1622.48|1651.39|1635.39|1636.05|1620.05|561
1638749400000|2021-12-06 00:10:00|1637.7|1621.7|1615|1599|1640.8|1624.8|1611.59|1595.59|784
1638749700000|2021-12-06 00:15:00|1615.35|1599.35|1607.06|1591.06|1623.55|1607.55|1600.15|1584.15|845
1638750000000|2021-12-06 00:20:00|1606.91|1590.91|1621.39|1605.39|1622.77|1606.77|1599.5|1583.5|738
1638750300000|2021-12-06 00:25:00|1621.32|1605.32|1615.44|1599.44|1621.69|1605.69|1605.27|1589.27|880
1638750600000|2021-12-06 00:30:00|1614.93|1598.93|1615.52|1599.52|1619.83|1603.83|1602.91|1586.91|910
1638750900000|2021-12-06 00:35:00|1615.5|1599.5|1621.64|1605.64|1623.68|1607.68|1613.39|1597.39|649
1638751200000|2021-12-06 00:40:00|1621.62|1605.62|1612.03|1596.03|1625.88|1609.88|1609.59|1593.59|771
1638751500000|2021-12-06 00:45:00|1612.08|1596.08|1596.9|1580.9|1617.2|1601.2|1596.52|1580.52|660
1638751800000|2021-12-06 00:50:00|1597|1581|1607.86|1591.86|1608.64|1592.64|1596.5|1580.5|525
1638752100000|2021-12-06 00:55:00|1607.72|1591.72|1613.74|1597.74|1615.07|1599.07|1607.71|1591.71|454
1638752400000|2021-12-06 01:00:00|1613.73|1597.73|1624.52|1608.52|1624.52|1608.52|1606.38|1590.38|726
1638752700000|2021-12-06 01:05:00|1624.59|1608.59|1626.18|1610.18|1630.6|1614.6|1621.76|1605.76|691
1638753000000|2021-12-06 01:10:00|1626.5|1610.5|1631.96|1615.96|1635.12|1619.12|1626.5|1610.5|707
1638753300000|2021-12-06 01:15:00|1632.03|1616.03|1629.17|1613.17|1634.69|1618.69|1622.69|1606.69|724
1638753600000|2021-12-06 01:20:00|1628.93|1612.93|1623.72|1607.72|1632.25|1616.25|1623.15|1607.15|684
1638753900000|2021-12-06 01:25:00|1623.74|1607.74|1617.82|1601.82|1626.31|1610.31|1617.02|1601.02|756
1638754200000|2021-12-06 01:30:00|1617.94|1601.94|1613.94|1597.94|1622.13|1606.13|1612.64|1596.64|742
1638754500000|2021-12-06 01:35:00|1613.95|1597.95|1610.36|1594.36|1614.2|1598.2|1607.02|1591.02|692
1638754800000|2021-12-06 01:40:00|1610.41|1594.41|1614.27|1598.27|1615.26|1599.26|1608.08|1592.08|610
1638755100000|2021-12-06 01:45:00|1614.83|1598.83|1626.91|1610.91|1628.57|1612.57|1612.87|1596.87|604
1638755400000|2021-12-06 01:50:00|1626.68|1610.68|1624.27|1608.27|1628.99|1612.99|1619.33|1603.33|660
1638755700000|2021-12-06 01:55:00|1624.26|1608.26|1628.44|1612.44|1631.74|1615.74|1623.13|1607.13|521
1638756000000|2021-12-06 02:00:00|1628.14|1612.14|1633.23|1617.23|1635.91|1619.91|1624.65|1608.65|653
1638756300000|2021-12-06 02:05:00|1633.04|1617.04|1635.37|1619.37|1635.37|1619.37|1628.17|1612.17|564
1638756600000|2021-12-06 02:10:00|1634.96|1618.96|1641.15|1625.15|1642.17|1626.17|1634.11|1618.11|593
1638756900000|2021-12-06 02:15:00|1641.18|1625.18|1638|1622|1641.33|1625.33|1636.15|1620.15|607
1638757200000|2021-12-06 02:20:00|1637.86|1621.86|1641.67|1625.67|1646.25|1630.25|1637.6|1621.6|656
1638757500000|2021-12-06 02:25:00|1642.46|1626.46|1635.47|1619.47|1644.5|1628.5|1634.72|1618.72|606
1638757800000|2021-12-06 02:30:00|1635.49|1619.49|1633.01|1617.01|1636.44|1620.44|1631.53|1615.53|445
1638758100000|2021-12-06 02:35:00|1633.02|1617.02|1638.29|1622.29|1638.69|1622.69|1631.59|1615.59|307
1638758400000|2021-12-06 02:40:00|1638.48|1622.48|1643.05|1627.05|1645.67|1629.67|1637.79|1621.79|478
1638758700000|2021-12-06 02:45:00|1642.8|1626.8|1639.87|1623.87|1644.4|1628.4|1638.1|1622.1|562
1638759000000|2021-12-06 02:50:00|1639.91|1623.91|1639.59|1623.59|1642.44|1626.44|1635.25|1619.25|433
1638759300000|2021-12-06 02:55:00|1639.58|1623.58|1636.25|1620.25|1643.49|1627.49|1635.78|1619.78|431
1638759600000|2021-12-06 03:00:00|1636.28|1620.28|1637.7|1621.7|1641.59|1625.59|1635.72|1619.72|563
1638759900000|2021-12-06 03:05:00|1637.42|1621.42|1645.96|1629.96|1645.96|1629.96|1636.45|1620.45|471
1638760200000|2021-12-06 03:10:00|1645.62|1629.62|1637.2|1621.2|1648.32|1632.32|1634.63|1618.63|700
1638760500000|2021-12-06 03:15:00|1636.89|1620.89|1640.18|1624.18|1645.73|1629.73|1636.69|1620.69|503
1638760800000|2021-12-06 03:20:00|1640.85|1624.85|1649.45|1633.45|1650.6|1634.6|1640.77|1624.77|481
1638761100000|2021-12-06 03:25:00|1649.63|1633.63|1641.22|1625.22|1652.48|1636.48|1641.03|1625.03|716
1638761400000|2021-12-06 03:30:00|1641.23|1625.23|1636.34|1620.34|1641.23|1625.23|1635.15|1619.15|550
1638761700000|2021-12-06 03:35:00|1636.33|1620.33|1637.24|1621.24|1638.97|1622.97|1635.12|1619.12|422
1638762000000|2021-12-06 03:40:00|1637.33|1621.33|1634.85|1618.85|1640.61|1624.61|1633.8|1617.8|526
1638762300000|2021-12-06 03:45:00|1634.81|1618.81|1643.63|1627.63|1648.42|1632.42|1634.81|1618.81|601
1638762600000|2021-12-06 03:50:00|1643.64|1627.64|1647.53|1631.53|1649.28|1633.28|1642.17|1626.17|478
1638762900000|2021-12-06 03:55:00|1647.51|1631.51|1643.49|1627.49|1648.57|1632.57|1642.35|1626.35|485
1638763200000|2021-12-06 04:00:00|1643.47|1627.47|1648.28|1632.28|1648.65|1632.65|1643.03|1627.03|508
1638763500000|2021-12-06 04:05:00|1648.41|1632.41|1651.02|1635.02|1651.09|1635.09|1645.35|1629.35|416
1638763800000|2021-12-06 04:10:00|1651|1635|1648.91|1632.91|1651.41|1635.41|1646.94|1630.94|441
1638764100000|2021-12-06 04:15:00|1648.89|1632.89|1644.65|1628.65|1651.35|1635.35|1643.12|1627.12|525
1638764400000|2021-12-06 04:20:00|1644.64|1628.64|1647.94|1631.94|1649.3|1633.3|1644.49|1628.49|420
1638764700000|2021-12-06 04:25:00|1648.44|1632.44|1649.08|1633.08|1652.06|1636.06|1647.65|1631.65|395
1638765000000|2021-12-06 04:30:00|1649.04|1633.04|1649.5|1633.5|1654.85|1638.85|1648.66|1632.66|468
1638765300000|2021-12-06 04:35:00|1649.47|1633.47|1648.41|1632.41|1650.56|1634.56|1645.85|1629.85|385
1638765600000|2021-12-06 04:40:00|1649.24|1633.24|1643.75|1627.75|1649.47|1633.47|1642.32|1626.32|406
1638765900000|2021-12-06 04:45:00|1643.74|1627.74|1640.89|1624.89|1644.94|1628.94|1639.68|1623.68|361
1638766200000|2021-12-06 04:50:00|1640.88|1624.88|1632.66|1616.66|1642.09|1626.09|1631.32|1615.32|396
1638766500000|2021-12-06 04:55:00|1632.64|1616.64|1632.16|1616.16|1636.72|1620.72|1630.51|1614.51|340
1638766800000|2021-12-06 05:00:00|1633.06|1617.06|1636.04|1620.04|1638.47|1622.47|1632.66|1616.66|318
1638767100000|2021-12-06 05:05:00|1635.97|1619.97|1631|1615|1636.09|1620.09|1628.33|1612.33|411
1638767400000|2021-12-06 05:10:00|1631.01|1615.01|1627.53|1611.53|1634.02|1618.02|1627.07|1611.07|423
1638767700000|2021-12-06 05:15:00|1627.52|1611.52|1632.01|1616.01|1633.68|1617.68|1626.8|1610.8|500
1638768000000|2021-12-06 05:20:00|1632.03|1616.03|1630.04|1614.04|1634.36|1618.36|1630.04|1614.04|327
1638768300000|2021-12-06 05:25:00|1630.75|1614.75|1631.97|1615.97|1638.88|1622.88|1630.04|1614.04|361
1638768600000|2021-12-06 05:30:00|1631.89|1615.89|1625.57|1609.57|1632.67|1616.67|1622.97|1606.97|467
1638768900000|2021-12-06 05:35:00|1625.56|1609.56|1626.25|1610.25|1628.98|1612.98|1624.13|1608.13|318
1638769200000|2021-12-06 05:40:00|1625.99|1609.99|1621.01|1605.01|1625.99|1609.99|1620.32|1604.32|331
1638769500000|2021-12-06 05:45:00|1621.02|1605.02|1621.69|1605.69|1626.99|1610.99|1619.05|1603.05|462
1638769800000|2021-12-06 05:50:00|1621.67|1605.67|1619.83|1603.83|1622.92|1606.92|1619.17|1603.17|354
1638770100000|2021-12-06 05:55:00|1620.03|1604.03|1611.8|1595.8|1620.95|1604.95|1611.8|1595.8|348
1638770400000|2021-12-06 06:00:00|1611.77|1595.77|1614.7|1598.7|1624.1|1608.1|1611.2|1595.2|617
1638770700000|2021-12-06 06:05:00|1614.53|1598.53|1621.61|1605.61|1622.41|1606.41|1614.01|1598.01|558
1638771000000|2021-12-06 06:10:00|1621.63|1605.63|1615.28|1599.28|1622.2|1606.2|1613.76|1597.76|531
1638771300000|2021-12-06 06:15:00|1615.31|1599.31|1623.36|1607.36|1623.51|1607.51|1614.81|1598.81|434
1638771600000|2021-12-06 06:20:00|1623.35|1607.35|1623.1|1607.1|1623.35|1607.35|1614.73|1598.73|494
1638771900000|2021-12-06 06:25:00|1623.09|1607.09|1622.56|1606.56|1624.83|1608.83|1617.01|1601.01|481
1638772200000|2021-12-06 06:30:00|1622.54|1606.54|1628.61|1612.61|1630.51|1614.51|1621.06|1605.06|453
1638772500000|2021-12-06 06:35:00|1628.96|1612.96|1625.83|1609.83|1628.96|1612.96|1623.19|1607.19|385
1638772800000|2021-12-06 06:40:00|1625.76|1609.76|1612.24|1596.24|1626.4|1610.4|1609.34|1593.34|573
1638773100000|2021-12-06 06:45:00|1612.93|1596.93|1604.45|1588.45|1617.32|1601.32|1603.19|1587.19|584
1638773400000|2021-12-06 06:50:00|1603.88|1587.88|1599.69|1583.69|1607.04|1591.04|1593.11|1577.11|752
1638773700000|2021-12-06 06:55:00|1599.62|1583.62|1592.2|1576.2|1601.08|1585.08|1590.8|1574.8|622
1638774000000|2021-12-06 07:00:00|1592.19|1576.19|1589.58|1573.58|1592.35|1576.35|1584.91|1568.91|767
1638774300000|2021-12-06 07:05:00|1589.49|1573.49|1600.47|1584.47|1602.14|1586.14|1589.09|1573.09|634
1638774600000|2021-12-06 07:10:00|1600.48|1584.48|1596.4|1580.4|1603.65|1587.65|1591.7|1575.7|702
1638774900000|2021-12-06 07:15:00|1596.51|1580.51|1590.18|1574.18|1597.23|1581.23|1589.55|1573.55|744
1638775200000|2021-12-06 07:20:00|1590.22|1574.22|1587.69|1571.69|1595.48|1579.48|1587.58|1571.58|649
1638775500000|2021-12-06 07:25:00|1587.58|1571.58|1568.03|1552.03|1588.77|1572.77|1560.89|1544.89|955
1638775800000|2021-12-06 07:30:00|1567.82|1551.82|1580.41|1564.41|1587.93|1571.93|1566.82|1550.82|856
1638776100000|2021-12-06 07:35:00|1580.32|1564.32|1581.83|1565.83|1586.86|1570.86|1579.62|1563.62|680
1638776400000|2021-12-06 07:40:00|1581.82|1565.82|1580.91|1564.91|1587.2|1571.2|1577.27|1561.27|675
1638776700000|2021-12-06 07:45:00|1580.74|1564.74|1587.15|1571.15|1589.74|1573.74|1580.68|1564.68|653
1638777000000|2021-12-06 07:50:00|1587.14|1571.14|1592.26|1576.26|1594.29|1578.29|1586.15|1570.15|626
1638777300000|2021-12-06 07:55:00|1592.24|1576.24|1594.72|1578.72|1596.25|1580.25|1588.79|1572.79|619
1638777600000|2021-12-06 08:00:00|1594.69|1578.69|1650.17|1634.17|1652.5|1636.5|1593.4|1577.4|879
1638777900000|2021-12-06 08:05:00|1648.96|1632.96|1619.79|1603.79|1660.53|1644.53|1619.51|1603.51|1107
1638778200000|2021-12-06 08:10:00|1620.14|1604.14|1611.07|1595.07|1625|1609|1605.67|1589.67|847
1638778500000|2021-12-06 08:15:00|1611.05|1595.05|1613.81|1597.81|1622.3|1606.3|1611.05|1595.05|658
1638778800000|2021-12-06 08:20:00|1613.77|1597.77|1590.98|1574.98|1616.82|1600.82|1588.04|1572.04|793
1638779100000|2021-12-06 08:25:00|1590.9|1574.9|1593.1|1577.1|1594.11|1578.11|1582.19|1566.19|907
1638779400000|2021-12-06 08:30:00|1592.94|1576.94|1582.42|1566.42|1593.94|1577.94|1578.5|1562.5|767
1638779700000|2021-12-06 08:35:00|1582.48|1566.48|1579.6|1563.6|1584.19|1568.19|1574.39|1558.39|805
1638780000000|2021-12-06 08:40:00|1579.69|1563.69|1593.08|1577.08|1596.71|1580.71|1577.76|1561.76|634
1638780300000|2021-12-06 08:45:00|1593.24|1577.24|1603.79|1587.79|1607.58|1591.58|1586.65|1570.65|896
1638780600000|2021-12-06 08:50:00|1603.68|1587.68|1597.33|1581.33|1604.93|1588.93|1595.19|1579.19|766
1638780900000|2021-12-06 08:55:00|1597.07|1581.07|1599.19|1583.19|1607.33|1591.33|1595.4|1579.4|707
1638781200000|2021-12-06 09:00:00|1599.42|1583.42|1607.52|1591.52|1617.55|1601.55|1594.04|1578.04|759
1638781500000|2021-12-06 09:05:00|1607.49|1591.49|1591.59|1575.59|1609.73|1593.73|1589.34|1573.34|798
1638781800000|2021-12-06 09:10:00|1591.7|1575.7|1581.59|1565.59|1592.4|1576.4|1574.55|1558.55|815
1638782100000|2021-12-06 09:15:00|1581.55|1565.55|1593.79|1577.79|1594.63|1578.63|1581.55|1565.55|715
1638782400000|2021-12-06 09:20:00|1593.57|1577.57|1588.9|1572.9|1594.72|1578.72|1583.83|1567.83|769
1638782700000|2021-12-06 09:25:00|1588.89|1572.89|1588.98|1572.98|1595.35|1579.35|1588.51|1572.51|631
1638783000000|2021-12-06 09:30:00|1589.07|1573.07|1570.94|1554.94|1591.56|1575.56|1570.74|1554.74|818
1638783300000|2021-12-06 09:35:00|1570.88|1554.88|1558.76|1542.76|1575.25|1559.25|1548.09|1532.09|874
1638783600000|2021-12-06 09:40:00|1558.8|1542.8|1560.24|1544.24|1562.04|1546.04|1550|1534|767
1638783900000|2021-12-06 09:45:00|1560.26|1544.26|1565.72|1549.72|1567.9|1551.9|1558.76|1542.76|688
1638784200000|2021-12-06 09:50:00|1565.74|1549.74|1565.94|1549.94|1566.79|1550.79|1559.51|1543.51|717
1638784500000|2021-12-06 09:55:00|1566.05|1550.05|1562.74|1546.74|1566.34|1550.34|1554.04|1538.04|693
1638784800000|2021-12-06 10:00:00|1562.73|1546.73|1568.02|1552.02|1569.13|1553.13|1557.18|1541.18|662
1638785100000|2021-12-06 10:05:00|1567.82|1551.82|1572.69|1556.69|1574.78|1558.78|1566.5|1550.5|660
1638785400000|2021-12-06 10:10:00|1573.01|1557.01|1572.52|1556.52|1576.12|1560.12|1569.25|1553.25|730
1638785700000|2021-12-06 10:15:00|1572.04|1556.04|1567.88|1551.88|1576.55|1560.55|1566.63|1550.63|745
1638786000000|2021-12-06 10:20:00|1567.84|1551.84|1560.27|1544.27|1567.84|1551.84|1558.55|1542.55|749
1638786300000|2021-12-06 10:25:00|1560.12|1544.12|1553.4|1537.4|1560.12|1544.12|1553.37|1537.37|705
1638786600000|2021-12-06 10:30:00|1553.52|1537.52|1547.08|1531.08|1553.52|1537.52|1534.7|1518.7|862
1638786900000|2021-12-06 10:35:00|1547.07|1531.07|1543.15|1527.15|1548.73|1532.73|1538.5|1522.5|689
1638787200000|2021-12-06 10:40:00|1543.61|1527.61|1549.72|1533.72|1550.53|1534.53|1538.03|1522.03|666
1638787500000|2021-12-06 10:45:00|1549.74|1533.74|1555.15|1539.15|1562.12|1546.12|1549.25|1533.25|670
1638787800000|2021-12-06 10:50:00|1555.12|1539.12|1552.12|1536.12|1560.4|1544.4|1549.5|1533.5|675
1638788100000|2021-12-06 10:55:00|1552.13|1536.13|1553.36|1537.36|1558.71|1542.71|1549.53|1533.53|645
1638788400000|2021-12-06 11:00:00|1553.6|1537.6|1543.22|1527.22|1558.86|1542.86|1543.22|1527.22|823
1638788700000|2021-12-06 11:05:00|1543.44|1527.44|1531.41|1515.41|1544.06|1528.06|1530.8|1514.8|727
1638789000000|2021-12-06 11:10:00|1531.91|1515.91|1532.17|1516.17|1537.06|1521.06|1526.7|1510.7|736
1638789300000|2021-12-06 11:15:00|1532.21|1516.21|1536.31|1520.31|1537.96|1521.96|1528|1512|716
1638789600000|2021-12-06 11:20:00|1536.33|1520.33|1539.96|1523.96|1545.88|1529.88|1535.5|1519.5|694
1638789900000|2021-12-06 11:25:00|1539.94|1523.94|1547.13|1531.13|1547.64|1531.64|1538.67|1522.67|557
1638790200000|2021-12-06 11:30:00|1547.01|1531.01|1548.63|1532.63|1556.82|1540.82|1546.1|1530.1|673
1638790500000|2021-12-06 11:35:00|1548.59|1532.59|1553.04|1537.04|1553.08|1537.08|1546.54|1530.54|457
1638790800000|2021-12-06 11:40:00|1552.89|1536.89|1573.16|1557.16|1574.23|1558.23|1548.78|1532.78|682
1638791100000|2021-12-06 11:45:00|1573.18|1557.18|1572.07|1556.07|1585.41|1569.41|1565.63|1549.63|936
1638791400000|2021-12-06 11:50:00|1571.82|1555.82|1591.88|1575.88|1599.56|1583.56|1570.89|1554.89|825
1638791700000|2021-12-06 11:55:00|1591.5|1575.5|1591.93|1575.93|1597.16|1581.16|1587|1571|742
1638792000000|2021-12-06 12:00:00|1592.04|1576.04|1588.13|1572.13|1592.95|1576.95|1582.11|1566.11|673
1638792300000|2021-12-06 12:05:00|1588.23|1572.23|1583.89|1567.89|1590.76|1574.76|1580.62|1564.62|678
1638792600000|2021-12-06 12:10:00|1583.83|1567.83|1581.61|1565.61|1587.61|1571.61|1580.22|1564.22|673
1638792900000|2021-12-06 12:15:00|1581.64|1565.64|1584.28|1568.28|1584.79|1568.79|1574.67|1558.67|684
1638793200000|2021-12-06 12:20:00|1584.23|1568.23|1587.39|1571.39|1587.79|1571.79|1581.58|1565.58|624
1638793500000|2021-12-06 12:25:00|1587.23|1571.23|1608.23|1592.23|1613.61|1597.61|1585.5|1569.5|820
1638793800000|2021-12-06 12:30:00|1608.31|1592.31|1609|1593|1612.89|1596.89|1603.62|1587.62|800
1638794100000|2021-12-06 12:35:00|1609.5|1593.5|1609.57|1593.57|1615.64|1599.64|1606.9|1590.9|703
1638794400000|2021-12-06 12:40:00|1609.29|1593.29|1602.85|1586.85|1612.35|1596.35|1601.5|1585.5|691
1638794700000|2021-12-06 12:45:00|1602.08|1586.08|1601.14|1585.14|1606.95|1590.95|1600.48|1584.48|516
1638795000000|2021-12-06 12:50:00|1601.18|1585.18|1598.82|1582.82|1607.39|1591.39|1595.89|1579.89|614
1638795300000|2021-12-06 12:55:00|1598.61|1582.61|1593.18|1577.18|1601.28|1585.28|1591.75|1575.75|559
1638795600000|2021-12-06 13:00:00|1593.13|1577.13|1597.41|1581.41|1600.47|1584.47|1591.2|1575.2|632
1638795900000|2021-12-06 13:05:00|1597.45|1581.45|1603.95|1587.95|1609.84|1593.84|1596.44|1580.44|736
1638796200000|2021-12-06 13:10:00|1603.49|1587.49|1598.1|1582.1|1608.61|1592.61|1598.05|1582.05|633
1638796500000|2021-12-06 13:15:00|1598.12|1582.12|1596.07|1580.07|1601.11|1585.11|1595.77|1579.77|584
1638796800000|2021-12-06 13:20:00|1595.81|1579.81|1597.81|1581.81|1598.95|1582.95|1593.78|1577.78|486
1638797100000|2021-12-06 13:25:00|1598.33|1582.33|1596.92|1580.92|1600.99|1584.99|1594.02|1578.02|569
1638797400000|2021-12-06 13:30:00|1596.89|1580.89|1593.48|1577.48|1596.99|1580.99|1590.15|1574.15|648
1638797700000|2021-12-06 13:35:00|1592.87|1576.87|1591.77|1575.77|1596.09|1580.09|1585.5|1569.5|800
1638798000000|2021-12-06 13:40:00|1591.83|1575.83|1589.24|1573.24|1597.72|1581.72|1589.03|1573.03|578
1638798300000|2021-12-06 13:45:00|1589.45|1573.45|1577.17|1561.17|1592.88|1576.88|1576.27|1560.27|626
1638798600000|2021-12-06 13:50:00|1577.45|1561.45|1581.41|1565.41|1583.84|1567.84|1575.26|1559.26|646
1638798900000|2021-12-06 13:55:00|1581.37|1565.37|1585.72|1569.72|1588.62|1572.62|1580.95|1564.95|662
1638799200000|2021-12-06 14:00:00|1585.7|1569.7|1583.17|1567.17|1587.74|1571.74|1576.62|1560.62|664
1638799500000|2021-12-06 14:05:00|1583.2|1567.2|1588.8|1572.8|1588.8|1572.8|1580.7|1564.7|547
1638799800000|2021-12-06 14:10:00|1588.77|1572.77|1593.14|1577.14|1594.45|1578.45|1587.96|1571.96|530
1638800100000|2021-12-06 14:15:00|1592.97|1576.97|1594.71|1578.71|1596.32|1580.32|1588.46|1572.46|580
1638800400000|2021-12-06 14:20:00|1594.69|1578.69|1597.76|1581.76|1598.41|1582.41|1593.57|1577.57|479
1638800700000|2021-12-06 14:25:00|1598.02|1582.02|1599.31|1583.31|1599.91|1583.91|1592.85|1576.85|611
1638801000000|2021-12-06 14:30:00|1599.3|1583.3|1591.41|1575.41|1609.68|1593.68|1585.96|1569.96|901
1638801300000|2021-12-06 14:35:00|1591.38|1575.38|1574.3|1558.3|1591.38|1575.38|1574.19|1558.19|973
1638801600000|2021-12-06 14:40:00|1573.66|1557.66|1588.76|1572.76|1589.71|1573.71|1570.62|1554.62|970
1638801900000|2021-12-06 14:45:00|1588.94|1572.94|1584|1568|1598.98|1582.98|1581.99|1565.99|892
1638802200000|2021-12-06 14:50:00|1583.99|1567.99|1588.73|1572.73|1593.33|1577.33|1583.56|1567.56|733
1638802500000|2021-12-06 14:55:00|1588.71|1572.71|1598.2|1582.2|1598.2|1582.2|1584.47|1568.47|794
1638802800000|2021-12-06 15:00:00|1597.88|1581.88|1593.27|1577.27|1600.94|1584.94|1591.48|1575.48|829
1638803100000|2021-12-06 15:05:00|1593.53|1577.53|1588.85|1572.85|1594.78|1578.78|1583.1|1567.1|790
1638803400000|2021-12-06 15:10:00|1588.79|1572.79|1601.93|1585.93|1603.34|1587.34|1588.5|1572.5|687
1638803700000|2021-12-06 15:15:00|1601.77|1585.77|1610.56|1594.56|1612.5|1596.5|1601.59|1585.59|877
1638804000000|2021-12-06 15:20:00|1610.51|1594.51|1612.76|1596.76|1616.19|1600.19|1608.89|1592.89|695
1638804300000|2021-12-06 15:25:00|1612.74|1596.74|1615.71|1599.71|1616.55|1600.55|1609.94|1593.94|721
1638804600000|2021-12-06 15:30:00|1616.42|1600.42|1619.58|1603.58|1625.68|1609.68|1616.42|1600.42|756
1638804900000|2021-12-06 15:35:00|1619.52|1603.52|1622.2|1606.2|1622.98|1606.98|1613.66|1597.66|669
1638805200000|2021-12-06 15:40:00|1621.37|1605.37|1624.85|1608.85|1628.98|1612.98|1621.11|1605.11|527
1638805500000|2021-12-06 15:45:00|1624.81|1608.81|1636.71|1620.71|1637.79|1621.79|1623.67|1607.67|577
1638805800000|2021-12-06 15:50:00|1636.39|1620.39|1638.56|1622.56|1639.96|1623.96|1631.8|1615.8|468
1638806100000|2021-12-06 15:55:00|1638.73|1622.73|1652.98|1636.98|1652.98|1636.98|1636.85|1620.85|485
1638806400000|2021-12-06 16:00:00|1652.59|1636.59|1648.02|1632.02|1657.42|1641.42|1641.79|1625.79|679
1638806700000|2021-12-06 16:05:00|1647.92|1631.92|1648.04|1632.04|1650.49|1634.49|1643.84|1627.84|615
1638807000000|2021-12-06 16:10:00|1648|1632|1647.82|1631.82|1649.1|1633.1|1643.46|1627.46|554
1638807300000|2021-12-06 16:15:00|1647.81|1631.81|1647.8|1631.8|1650.98|1634.98|1642.78|1626.78|466
1638807600000|2021-12-06 16:20:00|1647.93|1631.93|1649.75|1633.75|1651.42|1635.42|1645.5|1629.5|327
1638807900000|2021-12-06 16:25:00|1649.97|1633.97|1654.3|1638.3|1654.78|1638.78|1648.48|1632.48|317
1638808200000|2021-12-06 16:30:00|1653.86|1637.86|1661.07|1645.07|1663.64|1647.64|1650.58|1634.58|443
1638808500000|2021-12-06 16:35:00|1661.21|1645.21|1666.06|1650.06|1666.24|1650.24|1657.97|1641.97|564
1638808800000|2021-12-06 16:40:00|1665.72|1649.72|1663.53|1647.53|1667.49|1651.49|1657.84|1641.84|609
1638809100000|2021-12-06 16:45:00|1663.54|1647.54|1659.93|1643.93|1665.79|1649.79|1657.95|1641.95|508
1638809400000|2021-12-06 16:50:00|1660.14|1644.14|1664.98|1648.98|1666.26|1650.26|1653.71|1637.71|473
1638809700000|2021-12-06 16:55:00|1666.14|1650.14|1668.27|1652.27|1670.02|1654.02|1661.26|1645.26|458
1638810000000|2021-12-06 17:00:00|1669.03|1653.03|1666.71|1650.71|1670.03|1654.03|1661.76|1645.76|543
1638810300000|2021-12-06 17:05:00|1666.73|1650.73|1674.48|1658.48|1674.61|1658.61|1665.92|1649.92|505
1638810600000|2021-12-06 17:10:00|1674.19|1658.19|1670.96|1654.96|1679.84|1663.84|1670.43|1654.43|727
1638810900000|2021-12-06 17:15:00|1671.11|1655.11|1671.15|1655.15|1672.25|1656.25|1667.58|1651.58|649
1638811200000|2021-12-06 17:20:00|1671.21|1655.21|1670.1|1654.1|1672.85|1656.85|1668.75|1652.75|492
1638811500000|2021-12-06 17:25:00|1670.59|1654.59|1678.28|1662.28|1678.89|1662.89|1669.68|1653.68|446
1638811800000|2021-12-06 17:30:00|1678.29|1662.29|1673.33|1657.33|1681.04|1665.04|1672.03|1656.03|544
1638812100000|2021-12-06 17:35:00|1673.29|1657.29|1668.45|1652.45|1673.29|1657.29|1667.86|1651.86|478
1638812400000|2021-12-06 17:40:00|1668.72|1652.72|1671.85|1655.85|1671.91|1655.91|1666.78|1650.78|363
1638812700000|2021-12-06 17:45:00|1671.89|1655.89|1676.32|1660.32|1676.84|1660.84|1669.81|1653.81|421
1638813000000|2021-12-06 17:50:00|1676.27|1660.27|1668.18|1652.18|1676.37|1660.37|1666.28|1650.28|508
1638813300000|2021-12-06 17:55:00|1668.45|1652.45|1670.39|1654.39|1674.36|1658.36|1668.03|1652.03|423
1638813600000|2021-12-06 18:00:00|1670.67|1654.67|1663.43|1647.43|1674.24|1658.24|1663.29|1647.29|570
1638813900000|2021-12-06 18:05:00|1663.32|1647.32|1655.75|1639.75|1663.32|1647.32|1652.87|1636.87|832
1638814200000|2021-12-06 18:10:00|1655.74|1639.74|1657.4|1641.4|1659.71|1643.71|1653.66|1637.66|655
1638814500000|2021-12-06 18:15:00|1657.34|1641.34|1654.83|1638.83|1659.71|1643.71|1652.9|1636.9|630
1638814800000|2021-12-06 18:20:00|1654.78|1638.78|1659.49|1643.49|1660.63|1644.63|1654|1638|335
1638815100000|2021-12-06 18:25:00|1658.98|1642.98|1661.5|1645.5|1664.36|1648.36|1658.98|1642.98|454
1638815400000|2021-12-06 18:30:00|1661.98|1645.98|1667.05|1651.05|1668.05|1652.05|1661|1645|487
1638815700000|2021-12-06 18:35:00|1667.17|1651.17|1664.67|1648.67|1668.25|1652.25|1663.41|1647.41|485
1638816000000|2021-12-06 18:40:00|1664.39|1648.39|1666.16|1650.16|1667.14|1651.14|1664.39|1648.39|429
1638816300000|2021-12-06 18:45:00|1666.17|1650.17|1663.34|1647.34|1666.27|1650.27|1661.21|1645.21|545
1638816600000|2021-12-06 18:50:00|1663.4|1647.4|1666.21|1650.21|1666.6|1650.6|1662.24|1646.24|418
1638816900000|2021-12-06 18:55:00|1666.23|1650.23|1664.18|1648.18|1667.98|1651.98|1663.33|1647.33|570
1638817200000|2021-12-06 19:00:00|1664.19|1648.19|1666.6|1650.6|1668.94|1652.94|1663.53|1647.53|487
1638817500000|2021-12-06 19:05:00|1666.48|1650.48|1667.68|1651.68|1667.83|1651.83|1663.4|1647.4|328
1638817800000|2021-12-06 19:10:00|1667.69|1651.69|1672.51|1656.51|1675.49|1659.49|1666.98|1650.98|532
1638818100000|2021-12-06 19:15:00|1672.61|1656.61|1675.02|1659.02|1676.04|1660.04|1671.17|1655.17|541
1638818400000|2021-12-06 19:20:00|1675.05|1659.05|1670.67|1654.67|1675.7|1659.7|1670.67|1654.67|371
1638818700000|2021-12-06 19:25:00|1670.33|1654.33|1671.14|1655.14|1671.75|1655.75|1666.13|1650.13|417
1638819000000|2021-12-06 19:30:00|1671.15|1655.15|1670.17|1654.17|1673.95|1657.95|1668.08|1652.08|385
1638819300000|2021-12-06 19:35:00|1669.88|1653.88|1672.54|1656.54|1674.64|1658.64|1667.32|1651.32|349
1638819600000|2021-12-06 19:40:00|1672.55|1656.55|1667.22|1651.22|1672.69|1656.69|1666.69|1650.69|384
1638819900000|2021-12-06 19:45:00|1667.38|1651.38|1670.15|1654.15|1671.29|1655.29|1667.38|1651.38|337
1638820200000|2021-12-06 19:50:00|1670.16|1654.16|1668.97|1652.97|1670.24|1654.24|1665.5|1649.5|464
1638820500000|2021-12-06 19:55:00|1668.96|1652.96|1665.7|1649.7|1670.21|1654.21|1665.41|1649.41|344
1638820800000|2021-12-06 20:00:00|1666.1|1650.1|1660.42|1644.42|1669.37|1653.37|1660.23|1644.23|553
1638821100000|2021-12-06 20:05:00|1660.49|1644.49|1667.43|1651.43|1669.82|1653.82|1660.21|1644.21|442
1638821400000|2021-12-06 20:10:00|1667.44|1651.44|1665.37|1649.37|1668.68|1652.68|1662.53|1646.53|345
1638821700000|2021-12-06 20:15:00|1664.99|1648.99|1667.44|1651.44|1670.17|1654.17|1664.95|1648.95|422
1638822000000|2021-12-06 20:20:00|1667.89|1651.89|1669.32|1653.32|1673.38|1657.38|1666.17|1650.17|417
1638822300000|2021-12-06 20:25:00|1669.77|1653.77|1674.47|1658.47|1674.83|1658.83|1668.82|1652.82|433
1638822600000|2021-12-06 20:30:00|1674.48|1658.48|1673.03|1657.03|1676.54|1660.54|1670.04|1654.04|518
1638822900000|2021-12-06 20:35:00|1672.99|1656.99|1673.39|1657.39|1673.44|1657.44|1670.02|1654.02|494
1638823200000|2021-12-06 20:40:00|1673.3|1657.3|1677.86|1661.86|1679.09|1663.09|1672.95|1656.95|277
1638823500000|2021-12-06 20:45:00|1677.81|1661.81|1676.02|1660.02|1677.81|1661.81|1673.39|1657.39|495
1638823800000|2021-12-06 20:50:00|1676.04|1660.04|1672.33|1656.33|1677.1|1661.1|1664.82|1648.82|611
1638824100000|2021-12-06 20:55:00|1672.3|1656.3|1667.68|1651.68|1672.4|1656.4|1663.96|1647.96|485
1638824400000|2021-12-06 21:00:00|1667.62|1651.62|1672.86|1656.86|1677.47|1661.47|1667.13|1651.13|424
1638824700000|2021-12-06 21:05:00|1673.14|1657.14|1676.21|1660.21|1677.3|1661.3|1672.77|1656.77|286
1638825000000|2021-12-06 21:10:00|1675.89|1659.89|1670.91|1654.91|1676.92|1660.92|1669.77|1653.77|324
1638825300000|2021-12-06 21:15:00|1670.71|1654.71|1675.43|1659.43|1678.82|1662.82|1670.71|1654.71|397
1638825600000|2021-12-06 21:20:00|1675.77|1659.77|1682.53|1666.53|1683.85|1667.85|1675.72|1659.72|461
1638825900000|2021-12-06 21:25:00|1682.43|1666.43|1682.17|1666.17|1684.7|1668.7|1678.4|1662.4|446
1638826200000|2021-12-06 21:30:00|1682.15|1666.15|1683.8|1667.8|1688.06|1672.06|1681.86|1665.86|562
1638826500000|2021-12-06 21:35:00|1683.35|1667.35|1687.58|1671.58|1688.19|1672.19|1683.04|1667.04|425
1638826800000|2021-12-06 21:40:00|1687.5|1671.5|1690.89|1674.89|1692.37|1676.37|1687.05|1671.05|372
1638827100000|2021-12-06 21:45:00|1690.9|1674.9|1709.3|1693.3|1709.3|1693.3|1690.42|1674.42|519
1638827400000|2021-12-06 21:50:00|1709.05|1693.05|1710.08|1694.08|1713.36|1697.36|1701.9|1685.9|652
1638827700000|2021-12-06 21:55:00|1709.57|1693.57|1713.75|1697.75|1734.91|1718.91|1708.5|1692.5|747
1638828000000|2021-12-06 22:00:00|1713.81|1697.81|1722.1|1706.1|1722.1|1706.1|1713.76|1697.76|683
1638828300000|2021-12-06 22:05:00|1722.09|1706.09|1718.84|1702.84|1722.72|1706.72|1715.32|1699.32|603
1638828600000|2021-12-06 22:10:00|1718.75|1702.75|1726.13|1710.13|1733.06|1717.06|1718.53|1702.53|632
1638828900000|2021-12-06 22:15:00|1725.76|1709.76|1736.66|1720.66|1736.97|1720.97|1725.5|1709.5|506
1638829200000|2021-12-06 22:20:00|1737.11|1721.11|1730.75|1714.75|1737.34|1721.34|1730.75|1714.75|598
1638829500000|2021-12-06 22:25:00|1730.71|1714.71|1727.14|1711.14|1730.99|1714.99|1724.35|1708.35|329
1638829800000|2021-12-06 22:30:00|1727.15|1711.15|1724.2|1708.2|1728|1712|1723.02|1707.02|228
1638830100000|2021-12-06 22:35:00|1724.06|1708.06|1727.48|1711.48|1727.54|1711.54|1720.74|1704.74|399
1638830400000|2021-12-06 22:40:00|1727.98|1711.98|1730.33|1714.33|1732.75|1716.75|1725.86|1709.86|320
1638830700000|2021-12-06 22:45:00|1729.43|1713.43|1726.67|1710.67|1734.03|1718.03|1726.61|1710.61|421
1638831000000|2021-12-06 22:50:00|1727.15|1711.15|1741.71|1725.71|1742.52|1726.52|1726.13|1710.13|417
1638831300000|2021-12-06 22:55:00|1741.7|1725.7|1735.01|1719.01|1741.71|1725.71|1729.25|1713.25|496
1638831600000|2021-12-06 23:00:00|1735.1|1719.1|1737.56|1721.56|1738.74|1722.74|1734.71|1718.71|324
1638831900000|2021-12-06 23:05:00|1737.26|1721.26|1737.74|1721.74|1741.35|1725.35|1737.26|1721.26|291
1638832200000|2021-12-06 23:10:00|1738.04|1722.04|1729.99|1713.99|1739.67|1723.67|1726.53|1710.53|700
1638832500000|2021-12-06 23:15:00|1729.9|1713.9|1725.22|1709.22|1731.87|1715.87|1722.87|1706.87|711
1638832800000|2021-12-06 23:20:00|1724.69|1708.69|1731.12|1715.12|1735.21|1719.21|1724.69|1708.69|681
1638833100000|2021-12-06 23:25:00|1730.2|1714.2|1733.8|1717.8|1734.23|1718.23|1726.5|1710.5|663
1638833400000|2021-12-06 23:30:00|1733.81|1717.81|1739.57|1723.57|1741.52|1725.52|1732.89|1716.89|700
1638833700000|2021-12-06 23:35:00|1739.52|1723.52|1743.08|1727.08|1751.05|1735.05|1738.5|1722.5|673
1638834000000|2021-12-06 23:40:00|1743.02|1727.02|1749.79|1733.79|1758.71|1742.71|1743.01|1727.01|743
1638834300000|2021-12-06 23:45:00|1750.19|1734.19|1737.78|1721.78|1753.81|1737.81|1734.6|1718.6|637
1638834600000|2021-12-06 23:50:00|1739.04|1723.04|1741.41|1725.41|1744.53|1728.53|1737.35|1721.35|528
1638834900000|2021-12-06 23:55:00|1741.64|1725.64|1740.14|1724.14|1746.74|1730.74|1740.07|1724.07|471
1638835200000|2021-12-07 00:00:00|1739.42|1723.42|1744.72|1728.72|1748.12|1732.12|1737.55|1721.55|334
1638835500000|2021-12-07 00:05:00|1745.54|1729.54|1736.68|1720.68|1745.54|1729.54|1732.56|1716.56|346
1638835800000|2021-12-07 00:10:00|1736.67|1720.67|1746.05|1730.05|1748|1732|1735.14|1719.14|539
1638836100000|2021-12-07 00:15:00|1746.04|1730.04|1734.81|1718.81|1746.04|1730.04|1733.8|1717.8|554
1638836400000|2021-12-07 00:20:00|1734.01|1718.01|1741.61|1725.61|1742.14|1726.14|1731.99|1715.99|376
1638836700000|2021-12-07 00:25:00|1741.25|1725.25|1738.12|1722.12|1742.39|1726.39|1736.8|1720.8|457
1638837000000|2021-12-07 00:30:00|1738.13|1722.13|1740.32|1724.32|1741.37|1725.37|1733.9|1717.9|383
1638837300000|2021-12-07 00:35:00|1741.23|1725.23|1739.67|1723.67|1741.75|1725.75|1736.5|1720.5|530
1638837600000|2021-12-07 00:40:00|1739.66|1723.66|1743.6|1727.6|1745.76|1729.76|1738.5|1722.5|447
1638837900000|2021-12-07 00:45:00|1743.95|1727.95|1744.35|1728.35|1747.14|1731.14|1741.69|1725.69|546
1638838200000|2021-12-07 00:50:00|1743.37|1727.37|1745.54|1729.54|1753.96|1737.96|1743.37|1727.37|498
1638838500000|2021-12-07 00:55:00|1745.73|1729.73|1747.05|1731.05|1748.1|1732.1|1742.25|1726.25|435
1638838800000|2021-12-07 01:00:00|1747.06|1731.06|1748.25|1732.25|1749.94|1733.94|1741.92|1725.92|436
1638839100000|2021-12-07 01:05:00|1748.26|1732.26|1746.07|1730.07|1750.16|1734.16|1743|1727|494
1638839400000|2021-12-07 01:10:00|1746.04|1730.04|1752.35|1736.35|1753.63|1737.63|1745.76|1729.76|393
1638839700000|2021-12-07 01:15:00|1752.38|1736.38|1748.46|1732.46|1754.82|1738.82|1747.29|1731.29|463
1638840000000|2021-12-07 01:20:00|1748.45|1732.45|1750.77|1734.77|1763.05|1747.05|1747.22|1731.22|577
1638840300000|2021-12-07 01:25:00|1751.58|1735.58|1742.01|1726.01|1751.82|1735.82|1742.01|1726.01|436
1638840600000|2021-12-07 01:30:00|1742.44|1726.44|1735.45|1719.45|1744.52|1728.52|1729.75|1713.75|611
1638840900000|2021-12-07 01:35:00|1735.82|1719.82|1730.04|1714.04|1740.87|1724.87|1726.02|1710.02|447
1638841200000|2021-12-07 01:40:00|1729.52|1713.52|1729.84|1713.84|1735.45|1719.45|1726.9|1710.9|444
1638841500000|2021-12-07 01:45:00|1729.87|1713.87|1730.95|1714.95|1736.56|1720.56|1729.25|1713.25|429
1638841800000|2021-12-07 01:50:00|1731.35|1715.35|1736.92|1720.92|1739.04|1723.04|1726.7|1710.7|447
1638842100000|2021-12-07 01:55:00|1736.86|1720.86|1732.35|1716.35|1738.37|1722.37|1729.05|1713.05|437
1638842400000|2021-12-07 02:00:00|1731.82|1715.82|1735.23|1719.23|1736.58|1720.58|1729.5|1713.5|417
1638842700000|2021-12-07 02:05:00|1736.17|1720.17|1733.9|1717.9|1737.04|1721.04|1730.59|1714.59|478
1638843000000|2021-12-07 02:10:00|1733.95|1717.95|1728.93|1712.93|1734.27|1718.27|1727.57|1711.57|475
1638843300000|2021-12-07 02:15:00|1728.9|1712.9|1731.5|1715.5|1732.6|1716.6|1726.23|1710.23|622
1638843600000|2021-12-07 02:20:00|1731.49|1715.49|1730.63|1714.63|1731.96|1715.96|1727.35|1711.35|474
1638843900000|2021-12-07 02:25:00|1730.68|1714.68|1729.69|1713.69|1732.79|1716.79|1728.77|1712.77|454
1638844200000|2021-12-07 02:30:00|1729.68|1713.68|1724.04|1708.04|1730.16|1714.16|1718.06|1702.06|643
1638844500000|2021-12-07 02:35:00|1724.03|1708.03|1720.2|1704.2|1726.77|1710.77|1719.71|1703.71|428
1638844800000|2021-12-07 02:40:00|1720.21|1704.21|1717.3|1701.3|1723.89|1707.89|1715.95|1699.95|474
1638845100000|2021-12-07 02:45:00|1717.8|1701.8|1720.24|1704.24|1724.34|1708.34|1717.61|1701.61|364
1638845400000|2021-12-07 02:50:00|1720.25|1704.25|1726.68|1710.68|1727.1|1711.1|1720.25|1704.25|289
1638845700000|2021-12-07 02:55:00|1726.26|1710.26|1721.08|1705.08|1727.53|1711.53|1719.41|1703.41|546
1638846000000|2021-12-07 03:00:00|1720.89|1704.89|1724.5|1708.5|1725.45|1709.45|1719.69|1703.69|419
1638846300000|2021-12-07 03:05:00|1724.89|1708.89|1726.18|1710.18|1731.26|1715.26|1724.62|1708.62|438
1638846600000|2021-12-07 03:10:00|1725.2|1709.2|1727.23|1711.23|1729.51|1713.51|1725.05|1709.05|360
1638846900000|2021-12-07 03:15:00|1726.81|1710.81|1725.44|1709.44|1728.2|1712.2|1724.7|1708.7|445
1638847200000|2021-12-07 03:20:00|1725.33|1709.33|1730.51|1714.51|1733.46|1717.46|1725.04|1709.04|419
1638847500000|2021-12-07 03:25:00|1730.52|1714.52|1730.59|1714.59|1734.5|1718.5|1729.12|1713.12|421
1638847800000|2021-12-07 03:30:00|1730.54|1714.54|1730.98|1714.98|1735.05|1719.05|1729.5|1713.5|533
1638848100000|2021-12-07 03:35:00|1730.97|1714.97|1728.05|1712.05|1732.67|1716.67|1726.81|1710.81|547
1638848400000|2021-12-07 03:40:00|1728.07|1712.07|1727.65|1711.65|1730.12|1714.12|1726.74|1710.74|424
1638848700000|2021-12-07 03:45:00|1727.32|1711.32|1719.95|1703.95|1727.63|1711.63|1715.2|1699.2|528
1638849000000|2021-12-07 03:50:00|1720.28|1704.28|1720.42|1704.42|1724.26|1708.26|1719.28|1703.28|364
1638849300000|2021-12-07 03:55:00|1720.41|1704.41|1722.5|1706.5|1724.75|1708.75|1720.13|1704.13|447
1638849600000|2021-12-07 04:00:00|1722.51|1706.51|1724.84|1708.84|1726.82|1710.82|1721.28|1705.28|523
1638849900000|2021-12-07 04:05:00|1724.69|1708.69|1727.23|1711.23|1729.39|1713.39|1722.8|1706.8|461
1638850200000|2021-12-07 04:10:00|1727.48|1711.48|1730.7|1714.7|1731.23|1715.23|1726.4|1710.4|281
1638850500000|2021-12-07 04:15:00|1731.66|1715.66|1730.24|1714.24|1731.66|1715.66|1726.8|1710.8|336
1638850800000|2021-12-07 04:20:00|1730.23|1714.23|1727.27|1711.27|1730.23|1714.23|1724.77|1708.77|385
1638851100000|2021-12-07 04:25:00|1728.52|1712.52|1726.82|1710.82|1729.08|1713.08|1720.96|1704.96|330
1638851400000|2021-12-07 04:30:00|1726.83|1710.83|1718.11|1702.11|1726.91|1710.91|1716.17|1700.17|535
1638851700000|2021-12-07 04:35:00|1718.18|1702.18|1714.28|1698.28|1718.7|1702.7|1713.1|1697.1|520
1638852000000|2021-12-07 04:40:00|1714.38|1698.38|1714.67|1698.67|1715.68|1699.68|1710.5|1694.5|445
1638852300000|2021-12-07 04:45:00|1713.97|1697.97|1709.8|1693.8|1715.51|1699.51|1705.67|1689.67|482
1638852600000|2021-12-07 04:50:00|1708.15|1692.15|1709.5|1693.5|1714.59|1698.59|1708.15|1692.15|422
1638852900000|2021-12-07 04:55:00|1709.76|1693.76|1713.35|1697.35|1716.86|1700.86|1709.68|1693.68|374
1638853200000|2021-12-07 05:00:00|1714.1|1698.1|1711.13|1695.13|1719.02|1703.02|1709.07|1693.07|490
1638853500000|2021-12-07 05:05:00|1710.77|1694.77|1711.23|1695.23|1712.98|1696.98|1708.9|1692.9|377
1638853800000|2021-12-07 05:10:00|1711.89|1695.89|1710.79|1694.79|1714.9|1698.9|1710.61|1694.61|254
1638854100000|2021-12-07 05:15:00|1710.73|1694.73|1710.69|1694.69|1713.16|1697.16|1706.86|1690.86|438
1638854400000|2021-12-07 05:20:00|1711.2|1695.2|1708.03|1692.03|1713.1|1697.1|1707.18|1691.18|407
1638854700000|2021-12-07 05:25:00|1707.32|1691.32|1713.15|1697.15|1714.68|1698.68|1706.75|1690.75|381
1638855000000|2021-12-07 05:30:00|1713.11|1697.11|1706.94|1690.94|1714.85|1698.85|1705.1|1689.1|511
1638855300000|2021-12-07 05:35:00|1706.69|1690.69|1709.01|1693.01|1710.25|1694.25|1706.16|1690.16|382
1638855600000|2021-12-07 05:40:00|1709.02|1693.02|1708.5|1692.5|1709.24|1693.24|1705.12|1689.12|291
1638855900000|2021-12-07 05:45:00|1709.78|1693.78|1709.04|1693.04|1710.67|1694.67|1704.75|1688.75|421
1638856200000|2021-12-07 05:50:00|1709.27|1693.27|1709.87|1693.87|1711.65|1695.65|1706.92|1690.92|387
1638856500000|2021-12-07 05:55:00|1709.85|1693.85|1705.6|1689.6|1710.02|1694.02|1705.24|1689.24|459
1638856800000|2021-12-07 06:00:00|1705.59|1689.59|1707.27|1691.27|1708.18|1692.18|1701.8|1685.8|520
1638857100000|2021-12-07 06:05:00|1706.83|1690.83|1709.21|1693.21|1711.69|1695.69|1705.75|1689.75|359
1638857400000|2021-12-07 06:10:00|1709.2|1693.2|1709.38|1693.38|1712.26|1696.26|1708.05|1692.05|424
1638857700000|2021-12-07 06:15:00|1709.63|1693.63|1712.32|1696.32|1714.89|1698.89|1709.63|1693.63|352
1638858000000|2021-12-07 06:20:00|1712.35|1696.35|1715.52|1699.52|1715.8|1699.8|1711.62|1695.62|232
1638858300000|2021-12-07 06:25:00|1715.17|1699.17|1717.68|1701.68|1718.37|1702.37|1712.1|1696.1|586
1638858600000|2021-12-07 06:30:00|1717.67|1701.67|1720.02|1704.02|1720.9|1704.9|1716.7|1700.7|425
1638858900000|2021-12-07 06:35:00|1720.01|1704.01|1720.51|1704.51|1721.46|1705.46|1717.2|1701.2|393
1638859200000|2021-12-07 06:40:00|1720.61|1704.61|1719.62|1703.62|1721.49|1705.49|1716.19|1700.19|408
1638859500000|2021-12-07 06:45:00|1719.58|1703.58|1714.75|1698.75|1719.99|1703.99|1712.7|1696.7|499
1638859800000|2021-12-07 06:50:00|1714.32|1698.32|1710.73|1694.73|1716.07|1700.07|1710.73|1694.73|326
1638860100000|2021-12-07 06:55:00|1710.67|1694.67|1713.89|1697.89|1714.39|1698.39|1710.02|1694.02|408
1638860400000|2021-12-07 07:00:00|1713.91|1697.91|1717.11|1701.11|1718.52|1702.52|1712.76|1696.76|524
1638860700000|2021-12-07 07:05:00|1717.12|1701.12|1718.6|1702.6|1724.14|1708.14|1716.83|1700.83|607
1638861000000|2021-12-07 07:10:00|1719.03|1703.03|1713.41|1697.41|1719.5|1703.5|1712.55|1696.55|607
1638861300000|2021-12-07 07:15:00|1713.42|1697.42|1711.45|1695.45|1713.42|1697.42|1708.69|1692.69|532
1638861600000|2021-12-07 07:20:00|1712.08|1696.08|1712.75|1696.75|1715.8|1699.8|1711.25|1695.25|295
1638861900000|2021-12-07 07:25:00|1712.69|1696.69|1710.93|1694.93|1712.69|1696.69|1708.15|1692.15|545
1638862200000|2021-12-07 07:30:00|1710.96|1694.96|1709.11|1693.11|1714.42|1698.42|1707.89|1691.89|440
1638862500000|2021-12-07 07:35:00|1708.96|1692.96|1712.49|1696.49|1714.68|1698.68|1708.34|1692.34|449
1638862800000|2021-12-07 07:40:00|1712.84|1696.84|1710.83|1694.83|1713.35|1697.35|1707.42|1691.42|495
1638863100000|2021-12-07 07:45:00|1710.84|1694.84|1705.91|1689.91|1710.84|1694.84|1702.38|1686.38|524
1638863400000|2021-12-07 07:50:00|1705.42|1689.42|1710.65|1694.65|1711.85|1695.85|1705.42|1689.42|571
1638863700000|2021-12-07 07:55:00|1710.63|1694.63|1712.75|1696.75|1713.96|1697.96|1709.56|1693.56|578
1638864000000|2021-12-07 08:00:00|1712.82|1696.82|1715.17|1699.17|1715.65|1699.65|1707.35|1691.35|620
1638864300000|2021-12-07 08:05:00|1715.15|1699.15|1713.85|1697.85|1716.76|1700.76|1712.2|1696.2|514
1638864600000|2021-12-07 08:10:00|1713.69|1697.69|1718.09|1702.09|1720.52|1704.52|1711.5|1695.5|532
1638864900000|2021-12-07 08:15:00|1718.05|1702.05|1722.42|1706.42|1722.51|1706.51|1714.72|1698.72|644
1638865200000|2021-12-07 08:20:00|1722.14|1706.14|1720.77|1704.77|1722.55|1706.55|1719.04|1703.04|547
1638865500000|2021-12-07 08:25:00|1720.69|1704.69|1724.75|1708.75|1728.5|1712.5|1719.8|1703.8|588
1638865800000|2021-12-07 08:30:00|1725.13|1709.13|1724.75|1708.75|1726.92|1710.92|1719.67|1703.67|581
1638866100000|2021-12-07 08:35:00|1724.1|1708.1|1736.16|1720.16|1736.26|1720.26|1722.59|1706.59|549
1638866400000|2021-12-07 08:40:00|1736|1720|1743.66|1727.66|1744.35|1728.35|1734.23|1718.23|630
1638866700000|2021-12-07 08:45:00|1743.65|1727.65|1745.86|1729.86|1751.63|1735.63|1742.11|1726.11|666
1638867000000|2021-12-07 08:50:00|1745.85|1729.85|1749.63|1733.63|1754.48|1738.48|1741.93|1725.93|631
1638867300000|2021-12-07 08:55:00|1749.58|1733.58|1764.16|1748.16|1764.73|1748.73|1749.02|1733.02|652
1638867600000|2021-12-07 09:00:00|1764.17|1748.17|1761.56|1745.56|1767.63|1751.63|1755.57|1739.57|730
1638867900000|2021-12-07 09:05:00|1761.64|1745.64|1759.21|1743.21|1771.68|1755.68|1758.77|1742.77|863
1638868200000|2021-12-07 09:10:00|1759.25|1743.25|1767.59|1751.59|1770.59|1754.59|1757.7|1741.7|774
1638868500000|2021-12-07 09:15:00|1767.62|1751.62|1765.27|1749.27|1771.23|1755.23|1762.45|1746.45|700
1638868800000|2021-12-07 09:20:00|1765.26|1749.26|1766.56|1750.56|1767.58|1751.58|1762.77|1746.77|645
1638869100000|2021-12-07 09:25:00|1766.67|1750.67|1765.2|1749.2|1768.97|1752.97|1764.86|1748.86|643
1638869400000|2021-12-07 09:30:00|1765.19|1749.19|1765.47|1749.47|1770.84|1754.84|1763.71|1747.71|681
1638869700000|2021-12-07 09:35:00|1765.46|1749.46|1764.6|1748.6|1768.63|1752.63|1761.76|1745.76|593
1638870000000|2021-12-07 09:40:00|1764.85|1748.85|1762.52|1746.52|1764.85|1748.85|1758.89|1742.89|528
1638870300000|2021-12-07 09:45:00|1762.53|1746.53|1763.6|1747.6|1764.72|1748.72|1760.4|1744.4|554
1638870600000|2021-12-07 09:50:00|1763.64|1747.64|1761.67|1745.67|1763.93|1747.93|1760.5|1744.5|470
1638870900000|2021-12-07 09:55:00|1761.66|1745.66|1763.41|1747.41|1766.6|1750.6|1761.22|1745.22|567
1638871200000|2021-12-07 10:00:00|1762.98|1746.98|1760.14|1744.14|1768.32|1752.32|1760.12|1744.12|688
1638871500000|2021-12-07 10:05:00|1760.15|1744.15|1761.76|1745.76|1764.5|1748.5|1760.07|1744.07|488
1638871800000|2021-12-07 10:10:00|1761.77|1745.77|1760.8|1744.8|1763.75|1747.75|1756.7|1740.7|675
1638872100000|2021-12-07 10:15:00|1759.92|1743.92|1760.93|1744.93|1762.57|1746.57|1758.71|1742.71|554
1638872400000|2021-12-07 10:20:00|1760.89|1744.89|1758.06|1742.06|1760.98|1744.98|1757|1741|427
1638872700000|2021-12-07 10:25:00|1759.2|1743.2|1757.61|1741.61|1761.28|1745.28|1755.49|1739.49|489
1638873000000|2021-12-07 10:30:00|1757.6|1741.6|1760.92|1744.92|1761.53|1745.53|1757.5|1741.5|435
1638873300000|2021-12-07 10:35:00|1760.94|1744.94|1760.23|1744.23|1763.03|1747.03|1757.6|1741.6|500
1638873600000|2021-12-07 10:40:00|1760.22|1744.22|1760.49|1744.49|1763.31|1747.31|1758.82|1742.82|385
1638873900000|2021-12-07 10:45:00|1760.43|1744.43|1758.58|1742.58|1760.43|1744.43|1755.61|1739.61|409
1638874200000|2021-12-07 10:50:00|1758.57|1742.57|1760.08|1744.08|1762.74|1746.74|1757.68|1741.68|520
1638874500000|2021-12-07 10:55:00|1760.44|1744.44|1758.87|1742.87|1761.72|1745.72|1757.67|1741.67|413
1638874800000|2021-12-07 11:00:00|1758.82|1742.82|1759.49|1743.49|1762.85|1746.85|1755.46|1739.46|503
1638875100000|2021-12-07 11:05:00|1759.48|1743.48|1763.4|1747.4|1766.12|1750.12|1758.7|1742.7|357
1638875400000|2021-12-07 11:10:00|1763.37|1747.37|1767.8|1751.8|1770.06|1754.06|1762.7|1746.7|519
1638875700000|2021-12-07 11:15:00|1767.79|1751.79|1773.21|1757.21|1774.62|1758.62|1767.06|1751.06|598
1638876000000|2021-12-07 11:20:00|1773.19|1757.19|1764.25|1748.25|1773.8|1757.8|1762.64|1746.64|520
1638876300000|2021-12-07 11:25:00|1764.12|1748.12|1771.85|1755.85|1772.74|1756.74|1764.11|1748.11|437
1638876600000|2021-12-07 11:30:00|1771.84|1755.84|1766.49|1750.49|1771.84|1755.84|1762.87|1746.87|569
1638876900000|2021-12-07 11:35:00|1766.48|1750.48|1763.69|1747.69|1766.99|1750.99|1762.65|1746.65|466
1638877200000|2021-12-07 11:40:00|1763.72|1747.72|1764.68|1748.68|1766.66|1750.66|1762.69|1746.69|417
1638877500000|2021-12-07 11:45:00|1764.73|1748.73|1770.31|1754.31|1771.51|1755.51|1762.62|1746.62|626
1638877800000|2021-12-07 11:50:00|1770.3|1754.3|1765.41|1749.41|1771.6|1755.6|1765|1749|534
1638878100000|2021-12-07 11:55:00|1765.46|1749.46|1767.43|1751.43|1769.38|1753.38|1765.37|1749.37|415
1638878400000|2021-12-07 12:00:00|1767.53|1751.53|1769.2|1753.2|1772.94|1756.94|1764.72|1748.72|671
1638878700000|2021-12-07 12:05:00|1769.19|1753.19|1759.31|1743.31|1769.19|1753.19|1754.35|1738.35|746
1638879000000|2021-12-07 12:10:00|1759.32|1743.32|1755.56|1739.56|1762.97|1746.97|1754.79|1738.79|586
1638879300000|2021-12-07 12:15:00|1755.18|1739.18|1751.35|1735.35|1758.15|1742.15|1751.23|1735.23|722
1638879600000|2021-12-07 12:20:00|1751.47|1735.47|1733.84|1717.84|1751.57|1735.57|1728.35|1712.35|900
1638879900000|2021-12-07 12:25:00|1733.9|1717.9|1735.02|1719.02|1739|1723|1724.36|1708.36|723
1638880200000|2021-12-07 12:30:00|1735.01|1719.01|1725.33|1709.33|1740|1724|1725.33|1709.33|781
1638880500000|2021-12-07 12:35:00|1725.32|1709.32|1724.19|1708.19|1727.73|1711.73|1718.67|1702.67|785
1638880800000|2021-12-07 12:40:00|1724.07|1708.07|1740.77|1724.77|1745.62|1729.62|1721.55|1705.55|690
1638881100000|2021-12-07 12:45:00|1740.76|1724.76|1736.68|1720.68|1742.87|1726.87|1731.77|1715.77|752
1638881400000|2021-12-07 12:50:00|1736.61|1720.61|1730.75|1714.75|1738.48|1722.48|1729.8|1713.8|214
1638881700000|2021-12-07 12:55:00|1730.45|1714.45|1733.55|1717.55|1735|1719|1727|1711|80
1638882000000|2021-12-07 13:00:00|1732.55|1716.55|1739.19|1723.19|1739.27|1723.27|1730.95|1714.95|313
1638882300000|2021-12-07 13:05:00|1739.18|1723.18|1738.98|1722.98|1743.31|1727.31|1736.96|1720.96|593
1638882600000|2021-12-07 13:10:00|1738.95|1722.95|1743.98|1727.98|1744.5|1728.5|1736.82|1720.82|430
1638882900000|2021-12-07 13:15:00|1743.75|1727.75|1739.69|1723.69|1745.5|1729.5|1739.69|1723.69|545
1638883200000|2021-12-07 13:20:00|1739.76|1723.76|1732.51|1716.51|1742.08|1726.08|1732.51|1716.51|696
1638883500000|2021-12-07 13:25:00|1732.53|1716.53|1732.47|1716.47|1734.69|1718.69|1730.35|1714.35|525
1638883800000|2021-12-07 13:30:00|1732.96|1716.96|1732.34|1716.34|1734.79|1718.79|1729.26|1713.26|565
1638884100000|2021-12-07 13:35:00|1732.24|1716.24|1735.01|1719.01|1736.62|1720.62|1729.77|1713.77|537
1638884400000|2021-12-07 13:40:00|1734.99|1718.99|1736.16|1720.16|1740.02|1724.02|1731.54|1715.54|591
1638884700000|2021-12-07 13:45:00|1736.14|1720.14|1735.97|1719.97|1738.21|1722.21|1732.37|1716.37|631
1638885000000|2021-12-07 13:50:00|1736.24|1720.24|1731.79|1715.79|1737.36|1721.36|1731.5|1715.5|520
1638885300000|2021-12-07 13:55:00|1731.96|1715.96|1733.86|1717.86|1738.5|1722.5|1731.21|1715.21|514
1638885600000|2021-12-07 14:00:00|1733.76|1717.76|1736.57|1720.57|1737.35|1721.35|1730.26|1714.26|554
1638885900000|2021-12-07 14:05:00|1736.51|1720.51|1736.91|1720.91|1738.1|1722.1|1734.03|1718.03|745
1638886200000|2021-12-07 14:10:00|1736.95|1720.95|1741.98|1725.98|1743.27|1727.27|1735.46|1719.46|546
1638886500000|2021-12-07 14:15:00|1742.06|1726.06|1738.92|1722.92|1744.38|1728.38|1738.01|1722.01|623
1638886800000|2021-12-07 14:20:00|1739.07|1723.07|1740.83|1724.83|1749.2|1733.2|1738.59|1722.59|574
1638887100000|2021-12-07 14:25:00|1740.89|1724.89|1741.35|1725.35|1743.21|1727.21|1740.5|1724.5|498
1638887400000|2021-12-07 14:30:00|1741.36|1725.36|1746.69|1730.69|1749.11|1733.11|1740.97|1724.97|707
1638887700000|2021-12-07 14:35:00|1746.7|1730.7|1746.24|1730.24|1751.84|1735.84|1745.69|1729.69|729
1638888000000|2021-12-07 14:40:00|1746.27|1730.27|1751.88|1735.88|1751.88|1735.88|1745.84|1729.84|545
1638888300000|2021-12-07 14:45:00|1751.33|1735.33|1748.31|1732.31|1752.52|1736.52|1747.47|1731.47|561
1638888600000|2021-12-07 14:50:00|1747.47|1731.47|1751.06|1735.06|1754.12|1738.12|1747.38|1731.38|507
1638888900000|2021-12-07 14:55:00|1751.82|1735.82|1753.51|1737.51|1755.87|1739.87|1750.49|1734.49|552
1638889200000|2021-12-07 15:00:00|1753.5|1737.5|1759.36|1743.36|1761.37|1745.37|1752.38|1736.38|723
1638889500000|2021-12-07 15:05:00|1759.32|1743.32|1757.14|1741.14|1761.85|1745.85|1752.39|1736.39|710
1638889800000|2021-12-07 15:10:00|1757.15|1741.15|1755.12|1739.12|1758.78|1742.78|1753.5|1737.5|572
1638890100000|2021-12-07 15:15:00|1755.01|1739.01|1758.29|1742.29|1758.64|1742.64|1755|1739|638
1638890400000|2021-12-07 15:20:00|1758.26|1742.26|1759.79|1743.79|1761.48|1745.48|1756.65|1740.65|555
1638890700000|2021-12-07 15:25:00|1759.85|1743.85|1753.89|1737.89|1761.61|1745.61|1751.64|1735.64|741
1638891000000|2021-12-07 15:30:00|1753.99|1737.99|1760.34|1744.34|1761.91|1745.91|1752.09|1736.09|607
1638891300000|2021-12-07 15:35:00|1760.35|1744.35|1764.7|1748.7|1766.17|1750.17|1758.5|1742.5|661
1638891600000|2021-12-07 15:40:00|1764.24|1748.24|1771.92|1755.92|1772.86|1756.86|1764.03|1748.03|551
1638891900000|2021-12-07 15:45:00|1771.91|1755.91|1759.11|1743.11|1772.75|1756.75|1757.96|1741.96|682
1638892200000|2021-12-07 15:50:00|1759.52|1743.52|1762.93|1746.93|1765.1|1749.1|1758.55|1742.55|496
1638892500000|2021-12-07 15:55:00|1762.97|1746.97|1764.17|1748.17|1766.14|1750.14|1758.13|1742.13|667
1638892800000|2021-12-07 16:00:00|1764.25|1748.25|1764.7|1748.7|1768.08|1752.08|1760.17|1744.17|592
1638893100000|2021-12-07 16:05:00|1764.75|1748.75|1765.54|1749.54|1768.01|1752.01|1762.81|1746.81|420
1638893400000|2021-12-07 16:10:00|1766.19|1750.19|1759.98|1743.98|1767.07|1751.07|1758.44|1742.44|677
1638893700000|2021-12-07 16:15:00|1759.96|1743.96|1754.28|1738.28|1761.42|1745.42|1754.22|1738.22|694
1638894000000|2021-12-07 16:20:00|1754.32|1738.32|1746.49|1730.49|1754.78|1738.78|1744.47|1728.47|787
1638894300000|2021-12-07 16:25:00|1746.48|1730.48|1740.87|1724.87|1746.84|1730.84|1736.43|1720.43|690
1638894600000|2021-12-07 16:30:00|1740.75|1724.75|1721.31|1705.31|1740.88|1724.88|1713.4|1697.4|783
1638894900000|2021-12-07 16:35:00|1720.68|1704.68|1722.35|1706.35|1726.86|1710.86|1720.68|1704.68|419
1638895200000|2021-12-07 16:40:00|1722.39|1706.39|1719.8|1703.8|1724|1708|1716.76|1700.76|617
1638895500000|2021-12-07 16:45:00|1719.81|1703.81|1728.25|1712.25|1728.7|1712.7|1712.05|1696.05|603
1638895800000|2021-12-07 16:50:00|1728.22|1712.22|1729.79|1713.79|1731.05|1715.05|1726.05|1710.05|558
1638896100000|2021-12-07 16:55:00|1729.47|1713.47|1732.66|1716.66|1734.48|1718.48|1727.55|1711.55|586
1638896400000|2021-12-07 17:00:00|1732.99|1716.99|1723.84|1707.84|1733.32|1717.32|1722.42|1706.42|669
1638896700000|2021-12-07 17:05:00|1723.69|1707.69|1726.66|1710.66|1730.14|1714.14|1723.67|1707.67|668
1638897000000|2021-12-07 17:10:00|1726.4|1710.4|1731.88|1715.88|1733.4|1717.4|1726.4|1710.4|606
1638897300000|2021-12-07 17:15:00|1731.96|1715.96|1726.58|1710.58|1734.1|1718.1|1725.27|1709.27|717
1638897600000|2021-12-07 17:20:00|1726.57|1710.57|1725.8|1709.8|1727.53|1711.53|1723.1|1707.1|523
1638897900000|2021-12-07 17:25:00|1725.95|1709.95|1718.26|1702.26|1726.46|1710.46|1717.1|1701.1|621
1638898200000|2021-12-07 17:30:00|1718.27|1702.27|1720.72|1704.72|1724|1708|1718.27|1702.27|613
1638898500000|2021-12-07 17:35:00|1720.25|1704.25|1709.03|1693.03|1720.93|1704.93|1702.23|1686.23|704
1638898800000|2021-12-07 17:40:00|1708.64|1692.64|1713.6|1697.6|1714.97|1698.97|1708.64|1692.64|443
1638899100000|2021-12-07 17:45:00|1713.56|1697.56|1727.65|1711.65|1728.23|1712.23|1713.43|1697.43|504
1638899400000|2021-12-07 17:50:00|1727.75|1711.75|1723.45|1707.45|1729.14|1713.14|1721.92|1705.92|571
1638899700000|2021-12-07 17:55:00|1723.41|1707.41|1727.54|1711.54|1730.49|1714.49|1723.37|1707.37|453
1638900000000|2021-12-07 18:00:00|1727.52|1711.52|1729.38|1713.38|1730.77|1714.77|1724.85|1708.85|651
1638900300000|2021-12-07 18:05:00|1729.37|1713.37|1718.7|1702.7|1729.6|1713.6|1718.49|1702.49|384
1638900600000|2021-12-07 18:10:00|1718.76|1702.76|1723.66|1707.66|1725.68|1709.68|1716.78|1700.78|471
1638900900000|2021-12-07 18:15:00|1723.12|1707.12|1718.33|1702.33|1728.87|1712.87|1718.13|1702.13|590
1638901200000|2021-12-07 18:20:00|1718.35|1702.35|1723.73|1707.73|1724.23|1708.23|1717.36|1701.36|551
1638901500000|2021-12-07 18:25:00|1724.1|1708.1|1721.99|1705.99|1725.96|1709.96|1719.37|1703.37|506
1638901800000|2021-12-07 18:30:00|1721.98|1705.98|1719.63|1703.63|1724.25|1708.25|1719.35|1703.35|450
1638902100000|2021-12-07 18:35:00|1719.62|1703.62|1713.94|1697.94|1720.35|1704.35|1713.73|1697.73|426
1638902400000|2021-12-07 18:40:00|1714.51|1698.51|1717.18|1701.18|1719.36|1703.36|1713.11|1697.11|405
1638902700000|2021-12-07 18:45:00|1717.1|1701.1|1721.8|1705.8|1722.76|1706.76|1714.95|1698.95|416
1638903000000|2021-12-07 18:50:00|1721.4|1705.4|1717.7|1701.7|1724.93|1708.93|1717.49|1701.49|567
1638903300000|2021-12-07 18:55:00|1718.86|1702.86|1719.07|1703.07|1722.57|1706.57|1717.31|1701.31|517
1638903600000|2021-12-07 19:00:00|1719.04|1703.04|1707.26|1691.26|1720.37|1704.37|1707.22|1691.22|676
1638903900000|2021-12-07 19:05:00|1707.16|1691.16|1717.22|1701.22|1718.3|1702.3|1704.93|1688.93|690
1638904200000|2021-12-07 19:10:00|1717.21|1701.21|1714.26|1698.26|1717.21|1701.21|1707.14|1691.14|831
1638904500000|2021-12-07 19:15:00|1714.3|1698.3|1713.56|1697.56|1720.31|1704.31|1709.44|1693.44|704
1638904800000|2021-12-07 19:20:00|1713.59|1697.59|1718.96|1702.96|1719.75|1703.75|1711.59|1695.59|550
1638905100000|2021-12-07 19:25:00|1718.97|1702.97|1718.96|1702.96|1721.93|1705.93|1717.14|1701.14|503
1638905400000|2021-12-07 19:30:00|1718.94|1702.94|1722.4|1706.4|1723.06|1707.06|1716.77|1700.77|419
1638905700000|2021-12-07 19:35:00|1722.34|1706.34|1717.06|1701.06|1722.55|1706.55|1714.17|1698.17|512
1638906000000|2021-12-07 19:40:00|1717.64|1701.64|1713.52|1697.52|1718.35|1702.35|1711.63|1695.63|416
1638906300000|2021-12-07 19:45:00|1713.21|1697.21|1713.04|1697.04|1719.11|1703.11|1709.73|1693.73|569
1638906600000|2021-12-07 19:50:00|1712.91|1696.91|1715.32|1699.32|1718.79|1702.79|1711.15|1695.15|538
1638906900000|2021-12-07 19:55:00|1715.49|1699.49|1713.81|1697.81|1717.24|1701.24|1710.74|1694.74|537
1638907200000|2021-12-07 20:00:00|1713.88|1697.88|1730.53|1714.53|1733.48|1717.48|1712.93|1696.93|626
1638907500000|2021-12-07 20:05:00|1731.72|1715.72|1735.8|1719.8|1736.62|1720.62|1729.17|1713.17|546
1638907800000|2021-12-07 20:10:00|1735.91|1719.91|1735.94|1719.94|1738.52|1722.52|1728.5|1712.5|555
1638908100000|2021-12-07 20:15:00|1735|1719|1730.82|1714.82|1736.34|1720.34|1727.52|1711.52|680
1638908400000|2021-12-07 20:20:00|1730.98|1714.98|1718.88|1702.88|1734.07|1718.07|1718.52|1702.52|586
1638908700000|2021-12-07 20:25:00|1718.86|1702.86|1722.01|1706.01|1726.18|1710.18|1718.59|1702.59|618
1638909000000|2021-12-07 20:30:00|1722.71|1706.71|1717.5|1701.5|1728.69|1712.69|1713.54|1697.54|609
1638909300000|2021-12-07 20:35:00|1717.77|1701.77|1710.46|1694.46|1718|1702|1710.06|1694.06|760
1638909600000|2021-12-07 20:40:00|1710.41|1694.41|1716.56|1700.56|1720.42|1704.42|1710.19|1694.19|568
1638909900000|2021-12-07 20:45:00|1716.53|1700.53|1710.01|1694.01|1716.53|1700.53|1707.45|1691.45|689
1638910200000|2021-12-07 20:50:00|1709.98|1693.98|1708.39|1692.39|1711.19|1695.19|1704.97|1688.97|664
1638910500000|2021-12-07 20:55:00|1708.41|1692.41|1709.28|1693.28|1716.6|1700.6|1708.1|1692.1|751
1638910800000|2021-12-07 21:00:00|1708.56|1692.56|1712.88|1696.88|1716.33|1700.33|1706.7|1690.7|506
1638911100000|2021-12-07 21:05:00|1713.42|1697.42|1725.87|1709.87|1726.42|1710.42|1712.66|1696.66|735
1638911400000|2021-12-07 21:10:00|1725.85|1709.85|1733.24|1717.24|1735.82|1719.82|1722.51|1706.51|598
1638911700000|2021-12-07 21:15:00|1733.21|1717.21|1742.85|1726.85|1743.29|1727.29|1732.09|1716.09|393
1638912000000|2021-12-07 21:20:00|1742.84|1726.84|1732.45|1716.45|1743.1|1727.1|1731.73|1715.73|632
1638912300000|2021-12-07 21:25:00|1732.48|1716.48|1738.55|1722.55|1743.36|1727.36|1731.71|1715.71|498
1638912600000|2021-12-07 21:30:00|1738.46|1722.46|1739.69|1723.69|1743.97|1727.97|1738.46|1722.46|430
1638912900000|2021-12-07 21:35:00|1739.16|1723.16|1740.63|1724.63|1742.05|1726.05|1735.67|1719.67|504
1638913200000|2021-12-07 21:40:00|1740.57|1724.57|1732.74|1716.74|1740.57|1724.57|1730.99|1714.99|729
1638913500000|2021-12-07 21:45:00|1731.77|1715.77|1734.79|1718.79|1741.72|1725.72|1731.5|1715.5|576
1638913800000|2021-12-07 21:50:00|1734.89|1718.89|1730.66|1714.66|1738.24|1722.24|1728.05|1712.05|655
1638914100000|2021-12-07 21:55:00|1730.72|1714.72|1726.45|1710.45|1732.04|1716.04|1725.72|1709.72|555
1638914400000|2021-12-07 22:00:00|1726.49|1710.49|1725.9|1709.9|1731.95|1715.95|1724.64|1708.64|611
1638914700000|2021-12-07 22:05:00|1725.91|1709.91|1718.37|1702.37|1728.14|1712.14|1718.35|1702.35|592
1638915000000|2021-12-07 22:10:00|1718.55|1702.55|1721.51|1705.51|1727.37|1711.37|1718.36|1702.36|547
1638915300000|2021-12-07 22:15:00|1721.5|1705.5|1724.91|1708.91|1727.11|1711.11|1715.52|1699.52|514
1638915600000|2021-12-07 22:20:00|1724.93|1708.93|1720.37|1704.37|1724.93|1708.93|1716.37|1700.37|540
1638915900000|2021-12-07 22:25:00|1720.36|1704.36|1725.7|1709.7|1727.38|1711.38|1716.39|1700.39|325
1638916200000|2021-12-07 22:30:00|1725.75|1709.75|1729.82|1713.82|1729.86|1713.86|1725.75|1709.75|203
1638916500000|2021-12-07 22:35:00|1729.66|1713.66|1731.7|1715.7|1734.81|1718.81|1726.92|1710.92|287
1638916800000|2021-12-07 22:40:00|1731.59|1715.59|1725.21|1709.21|1731.59|1715.59|1724.65|1708.65|250
1638917100000|2021-12-07 22:45:00|1725|1709|1716.54|1700.54|1728.32|1712.32|1714.64|1698.64|387
1638917400000|2021-12-07 22:50:00|1716.53|1700.53|1707.43|1691.43|1716.97|1700.97|1706.5|1690.5|380
1638917700000|2021-12-07 22:55:00|1707.42|1691.42|1711.59|1695.59|1716.2|1700.2|1706.99|1690.99|437
1638918000000|2021-12-07 23:00:00|1711.71|1695.71|1713.7|1697.7|1715.07|1699.07|1706.77|1690.77|418
1638918300000|2021-12-07 23:05:00|1713.99|1697.99|1714.26|1698.26|1720.97|1704.97|1712.81|1696.81|581
1638918600000|2021-12-07 23:10:00|1714.24|1698.24|1714.74|1698.74|1716.81|1700.81|1712.59|1696.59|431
1638918900000|2021-12-07 23:15:00|1714.81|1698.81|1716.47|1700.47|1718.93|1702.93|1712.62|1696.62|671
1638919200000|2021-12-07 23:20:00|1716.48|1700.48|1720.08|1704.08|1720.67|1704.67|1713.62|1697.62|413
1638919500000|2021-12-07 23:25:00|1720.05|1704.05|1713.24|1697.24|1720.38|1704.38|1711.89|1695.89|451
1638919800000|2021-12-07 23:30:00|1713.29|1697.29|1718.89|1702.89|1719.76|1703.76|1713.14|1697.14|413
1638920100000|2021-12-07 23:35:00|1718.8|1702.8|1717.83|1701.83|1719.26|1703.26|1714.95|1698.95|315
1638920400000|2021-12-07 23:40:00|1717.87|1701.87|1723.55|1707.55|1724.61|1708.61|1717.71|1701.71|645
1638920700000|2021-12-07 23:45:00|1723.53|1707.53|1715.26|1699.26|1723.63|1707.63|1715.26|1699.26|542
1638921000000|2021-12-07 23:50:00|1715.24|1699.24|1729.59|1713.59|1729.59|1713.59|1714.83|1698.83|412
1638921300000|2021-12-07 23:55:00|1729.15|1713.15|1723.99|1707.99|1733.24|1717.24|1723.99|1707.99|638
1638921600000|2021-12-08 00:00:00|1724.18|1708.18|1714.57|1698.57|1725.87|1709.87|1712.85|1696.85|478
1638921900000|2021-12-08 00:05:00|1714.58|1698.58|1721.15|1705.15|1721.83|1705.83|1704.15|1688.15|625
1638922200000|2021-12-08 00:10:00|1721.2|1705.2|1719.86|1703.86|1725.74|1709.74|1712.38|1696.38|654
1638922500000|2021-12-08 00:15:00|1720.42|1704.42|1717.54|1701.54|1720.57|1704.57|1711.8|1695.8|708
1638922800000|2021-12-08 00:20:00|1717.53|1701.53|1711.44|1695.44|1719.65|1703.65|1711.34|1695.34|495
1638923100000|2021-12-08 00:25:00|1711.37|1695.37|1724.88|1708.88|1725.87|1709.87|1710.65|1694.65|555
1638923400000|2021-12-08 00:30:00|1724.87|1708.87|1732.41|1716.41|1734.51|1718.51|1720.81|1704.81|698
1638923700000|2021-12-08 00:35:00|1732.4|1716.4|1747.3|1731.3|1749.24|1733.24|1732.3|1716.3|731
1638924000000|2021-12-08 00:40:00|1746.45|1730.45|1741.04|1725.04|1747.39|1731.39|1738.53|1722.53|573
1638924300000|2021-12-08 00:45:00|1741.22|1725.22|1740.22|1724.22|1741.82|1725.82|1734.49|1718.49|594
1638924600000|2021-12-08 00:50:00|1740.02|1724.02|1735|1719|1741.65|1725.65|1732.71|1716.71|501
1638924900000|2021-12-08 00:55:00|1734.96|1718.96|1740.11|1724.11|1740.89|1724.89|1734.91|1718.91|618
1638925200000|2021-12-08 01:00:00|1740.82|1724.82|1744.93|1728.93|1745.14|1729.14|1735.83|1719.83|504
1638925500000|2021-12-08 01:05:00|1744.9|1728.9|1748.52|1732.52|1749.36|1733.36|1742.9|1726.9|543
1638925800000|2021-12-08 01:10:00|1748.25|1732.25|1745.98|1729.98|1748.83|1732.83|1745.09|1729.09|524
1638926100000|2021-12-08 01:15:00|1745.89|1729.89|1746.28|1730.28|1746.71|1730.71|1741.16|1725.16|577
1638926400000|2021-12-08 01:20:00|1746.27|1730.27|1745.75|1729.75|1749.48|1733.48|1744.68|1728.68|597
1638926700000|2021-12-08 01:25:00|1745.98|1729.98|1741.96|1725.96|1748.08|1732.08|1741.26|1725.26|488
1638927000000|2021-12-08 01:30:00|1742.46|1726.46|1738.83|1722.83|1746.73|1730.73|1738.83|1722.83|588
1638927300000|2021-12-08 01:35:00|1738.78|1722.78|1737.57|1721.57|1741.87|1725.87|1737.46|1721.46|627
1638927600000|2021-12-08 01:40:00|1737.6|1721.6|1744.68|1728.68|1744.79|1728.79|1737.6|1721.6|575
1638927900000|2021-12-08 01:45:00|1744.74|1728.74|1745.38|1729.38|1747.62|1731.62|1740.68|1724.68|487
1638928200000|2021-12-08 01:50:00|1745.37|1729.37|1737.71|1721.71|1746.15|1730.15|1737.65|1721.65|546
1638928500000|2021-12-08 01:55:00|1737.72|1721.72|1743.82|1727.82|1746.75|1730.75|1735.92|1719.92|516
1638928800000|2021-12-08 02:00:00|1743.83|1727.83|1744.79|1728.79|1745.26|1729.26|1737.98|1721.98|562
1638929100000|2021-12-08 02:05:00|1744.78|1728.78|1751.15|1735.15|1755.28|1739.28|1743.13|1727.13|656
1638929400000|2021-12-08 02:10:00|1751.14|1735.14|1758.22|1742.22|1758.76|1742.76|1748.76|1732.76|453
1638929700000|2021-12-08 02:15:00|1757.84|1741.84|1748.33|1732.33|1758.31|1742.31|1748.33|1732.33|646
1638930000000|2021-12-08 02:20:00|1748.22|1732.22|1748.87|1732.87|1749.14|1733.14|1744.72|1728.72|440
1638930300000|2021-12-08 02:25:00|1748.96|1732.96|1749.7|1733.7|1751.99|1735.99|1748.14|1732.14|542
1638930600000|2021-12-08 02:30:00|1749.69|1733.69|1754.86|1738.86|1756.1|1740.1|1746.06|1730.06|509
1638930900000|2021-12-08 02:35:00|1755.25|1739.25|1750.78|1734.78|1755.25|1739.25|1749|1733|442
1638931200000|2021-12-08 02:40:00|1750.62|1734.62|1747.97|1731.97|1751.35|1735.35|1744.37|1728.37|335
1638931500000|2021-12-08 02:45:00|1748|1732|1748.61|1732.61|1750.55|1734.55|1742.62|1726.62|483
1638931800000|2021-12-08 02:50:00|1748.86|1732.86|1744.76|1728.76|1749.15|1733.15|1742.55|1726.55|648
1638932100000|2021-12-08 02:55:00|1744.97|1728.97|1736.62|1720.62|1747.48|1731.48|1735.44|1719.44|664
1638932400000|2021-12-08 03:00:00|1736.23|1720.23|1744.37|1728.37|1745.35|1729.35|1733.65|1717.65|621
1638932700000|2021-12-08 03:05:00|1743.8|1727.8|1745.79|1729.79|1746.19|1730.19|1740.65|1724.65|596
1638933000000|2021-12-08 03:10:00|1745.74|1729.74|1750.19|1734.19|1752.84|1736.84|1744.62|1728.62|646
1638933300000|2021-12-08 03:15:00|1750.18|1734.18|1750.45|1734.45|1755.33|1739.33|1747.79|1731.79|561
1638933600000|2021-12-08 03:20:00|1750.42|1734.42|1749.65|1733.65|1750.65|1734.65|1745.47|1729.47|486
1638933900000|2021-12-08 03:25:00|1749.83|1733.83|1749.77|1733.77|1757.07|1741.07|1749.69|1733.69|441
1638934200000|2021-12-08 03:30:00|1749.86|1733.86|1757.83|1741.83|1758.79|1742.79|1749.25|1733.25|403
1638934500000|2021-12-08 03:35:00|1757.87|1741.87|1750.55|1734.55|1760.69|1744.69|1750.47|1734.47|549
1638934800000|2021-12-08 03:40:00|1750.37|1734.37|1745.03|1729.03|1752.78|1736.78|1744.86|1728.86|395
1638935100000|2021-12-08 03:45:00|1745.02|1729.02|1739.51|1723.51|1745.84|1729.84|1738.71|1722.71|533
1638935400000|2021-12-08 03:50:00|1739.49|1723.49|1735.46|1719.46|1739.67|1723.67|1733.91|1717.91|634
1638935700000|2021-12-08 03:55:00|1735.6|1719.6|1736.76|1720.76|1738.12|1722.12|1731.79|1715.79|578
1638936000000|2021-12-08 04:00:00|1736.91|1720.91|1741.78|1725.78|1744.12|1728.12|1736.31|1720.31|629
1638936300000|2021-12-08 04:05:00|1741.95|1725.95|1751.66|1735.66|1753.58|1737.58|1741.95|1725.95|515
1638936600000|2021-12-08 04:10:00|1751.65|1735.65|1756.71|1740.71|1757.38|1741.38|1751.18|1735.18|477
1638936900000|2021-12-08 04:15:00|1756.5|1740.5|1759.02|1743.02|1761.02|1745.02|1755.58|1739.58|469
1638937200000|2021-12-08 04:20:00|1759.56|1743.56|1757.58|1741.58|1759.61|1743.61|1754.95|1738.95|461
1638937500000|2021-12-08 04:25:00|1757.79|1741.79|1750.71|1734.71|1758.14|1742.14|1750.31|1734.31|448
1638937800000|2021-12-08 04:30:00|1750.87|1734.87|1752.22|1736.22|1757.56|1741.56|1750.8|1734.8|430
1638938100000|2021-12-08 04:35:00|1752.21|1736.21|1749.96|1733.96|1752.73|1736.73|1749.15|1733.15|557
1638938400000|2021-12-08 04:40:00|1750.02|1734.02|1760.41|1744.41|1760.41|1744.41|1749.11|1733.11|532
1638938700000|2021-12-08 04:45:00|1760.11|1744.11|1758.84|1742.84|1766.58|1750.58|1755.6|1739.6|573
1638939000000|2021-12-08 04:50:00|1758.9|1742.9|1765.42|1749.42|1766.28|1750.28|1758.73|1742.73|496
1638939300000|2021-12-08 04:55:00|1765.43|1749.43|1765.08|1749.08|1772.09|1756.09|1764.75|1748.75|677
1638939600000|2021-12-08 05:00:00|1765.11|1749.11|1764.99|1748.99|1769.12|1753.12|1761.93|1745.93|583
1638939900000|2021-12-08 05:05:00|1764.98|1748.98|1782.9|1766.9|1783.1|1767.1|1763.53|1747.53|652
1638940200000|2021-12-08 05:10:00|1782.96|1766.96|1783.33|1767.33|1797.55|1781.55|1780.82|1764.82|871
1638940500000|2021-12-08 05:15:00|1783.26|1767.26|1780.66|1764.66|1783.26|1767.26|1774.26|1758.26|674
1638940800000|2021-12-08 05:20:00|1780.65|1764.65|1777.47|1761.47|1781.72|1765.72|1773.14|1757.14|467
1638941100000|2021-12-08 05:25:00|1777.5|1761.5|1774.17|1758.17|1780.31|1764.31|1773.93|1757.93|540
1638941400000|2021-12-08 05:30:00|1773.93|1757.93|1773.8|1757.8|1774.83|1758.83|1770.35|1754.35|457
1638941700000|2021-12-08 05:35:00|1773.85|1757.85|1767.99|1751.99|1774.45|1758.45|1766.11|1750.11|444
1638942000000|2021-12-08 05:40:00|1768.01|1752.01|1773.58|1757.58|1776.74|1760.74|1765.91|1749.91|506
1638942300000|2021-12-08 05:45:00|1773.57|1757.57|1768.58|1752.58|1774.29|1758.29|1766.86|1750.86|454
1638942600000|2021-12-08 05:50:00|1768.56|1752.56|1769.28|1753.28|1769.66|1753.66|1765.65|1749.65|450
1638942900000|2021-12-08 05:55:00|1768.7|1752.7|1766.47|1750.47|1770.06|1754.06|1765.92|1749.92|544
1638943200000|2021-12-08 06:00:00|1766.52|1750.52|1770|1754|1770.71|1754.71|1765.98|1749.98|502
1638943500000|2021-12-08 06:05:00|1770.01|1754.01|1774.8|1758.8|1775|1759|1764.75|1748.75|455
1638943800000|2021-12-08 06:10:00|1774.82|1758.82|1774.77|1758.77|1776.97|1760.97|1772.71|1756.71|541
1638944100000|2021-12-08 06:15:00|1774.76|1758.76|1778.15|1762.15|1782.19|1766.19|1773.69|1757.69|743
1638944400000|2021-12-08 06:20:00|1778.14|1762.14|1779.85|1763.85|1781.37|1765.37|1777.35|1761.35|594
1638944700000|2021-12-08 06:25:00|1779.77|1763.77|1776.21|1760.21|1779.77|1763.77|1773.83|1757.83|516
1638945000000|2021-12-08 06:30:00|1776.63|1760.63|1775.72|1759.72|1781.83|1765.83|1774.93|1758.93|556
1638945300000|2021-12-08 06:35:00|1775.84|1759.84|1779.37|1763.37|1779.47|1763.47|1771.53|1755.53|582
1638945600000|2021-12-08 06:40:00|1779.42|1763.42|1779.02|1763.02|1780.99|1764.99|1777.72|1761.72|496
1638945900000|2021-12-08 06:45:00|1779.04|1763.04|1782.3|1766.3|1787.35|1771.35|1778.84|1762.84|537
1638946200000|2021-12-08 06:50:00|1782.28|1766.28|1779.08|1763.08|1785.47|1769.47|1778.88|1762.88|558
1638946500000|2021-12-08 06:55:00|1779.11|1763.11|1782|1766|1784.46|1768.46|1778.62|1762.62|538
1638946800000|2021-12-08 07:00:00|1781.89|1765.89|1778.92|1762.92|1785.88|1769.88|1777.75|1761.75|515
1638947100000|2021-12-08 07:05:00|1778.94|1762.94|1784.3|1768.3|1786.23|1770.23|1778.06|1762.06|492
1638947400000|2021-12-08 07:10:00|1784.29|1768.29|1779.1|1763.1|1784.8|1768.8|1778.5|1762.5|582
1638947700000|2021-12-08 07:15:00|1778.8|1762.8|1778.21|1762.21|1783.27|1767.27|1777.62|1761.62|526
1638948000000|2021-12-08 07:20:00|1778.2|1762.2|1779.23|1763.23|1784.33|1768.33|1777.94|1761.94|610
1638948300000|2021-12-08 07:25:00|1779.24|1763.24|1779.62|1763.62|1780.3|1764.3|1775.76|1759.76|422
1638948600000|2021-12-08 07:30:00|1779.54|1763.54|1778.04|1762.04|1781.43|1765.43|1776.8|1760.8|483
1638948900000|2021-12-08 07:35:00|1778.16|1762.16|1785.24|1769.24|1785.57|1769.57|1776.84|1760.84|439
1638949200000|2021-12-08 07:40:00|1785.49|1769.49|1785.84|1769.84|1789.47|1773.47|1785.05|1769.05|528
1638949500000|2021-12-08 07:45:00|1786.01|1770.01|1785.06|1769.06|1793.06|1777.06|1784.74|1768.74|622
1638949800000|2021-12-08 07:50:00|1784.8|1768.8|1793.5|1777.5|1793.5|1777.5|1784.8|1768.8|427
1638950100000|2021-12-08 07:55:00|1793.89|1777.89|1794.92|1778.92|1804.2|1788.2|1789.21|1773.21|706
1638950400000|2021-12-08 08:00:00|1794.73|1778.73|1799.45|1783.45|1804.31|1788.31|1790.85|1774.85|629
1638950700000|2021-12-08 08:05:00|1799.46|1783.46|1799.81|1783.81|1802.89|1786.89|1796.29|1780.29|603
1638951000000|2021-12-08 08:10:00|1799.82|1783.82|1797.07|1781.07|1802.56|1786.56|1796.45|1780.45|617
1638951300000|2021-12-08 08:15:00|1796.91|1780.91|1789.8|1773.8|1797.81|1781.81|1789.7|1773.7|398
1638951600000|2021-12-08 08:20:00|1789.89|1773.89|1790.69|1774.69|1795.23|1779.23|1787.81|1771.81|511
1638951900000|2021-12-08 08:25:00|1790.68|1774.68|1785.74|1769.74|1793.86|1777.86|1785.54|1769.54|437
1638952200000|2021-12-08 08:30:00|1785.92|1769.92|1790.57|1774.57|1792.3|1776.3|1784.75|1768.75|508
1638952500000|2021-12-08 08:35:00|1790.59|1774.59|1788.54|1772.54|1792.1|1776.1|1786.6|1770.6|496
1638952800000|2021-12-08 08:40:00|1788.53|1772.53|1788.18|1772.18|1789.98|1773.98|1781.5|1765.5|510
1638953100000|2021-12-08 08:45:00|1788.22|1772.22|1819.47|1803.47|1820.26|1804.26|1787.58|1771.58|745
1638953400000|2021-12-08 08:50:00|1819.43|1803.43|1810.88|1794.88|1819.48|1803.48|1807.32|1791.32|706
1638953700000|2021-12-08 08:55:00|1810.95|1794.95|1816.79|1800.79|1827.53|1811.53|1804.5|1788.5|827
1638954000000|2021-12-08 09:00:00|1816.8|1800.8|1812.56|1796.56|1826.82|1810.82|1810.59|1794.59|785
1638954300000|2021-12-08 09:05:00|1812.55|1796.55|1820.97|1804.97|1824.12|1808.12|1811.45|1795.45|522
1638954600000|2021-12-08 09:10:00|1821.27|1805.27|1813.85|1797.85|1821.93|1805.93|1813.77|1797.77|582
1638954900000|2021-12-08 09:15:00|1813.82|1797.82|1813.59|1797.59|1819.65|1803.65|1813.38|1797.38|492
1638955200000|2021-12-08 09:20:00|1813.62|1797.62|1809.71|1793.71|1815.32|1799.32|1805.97|1789.97|526
1638955500000|2021-12-08 09:25:00|1810.21|1794.21|1801.94|1785.94|1811.93|1795.93|1800.8|1784.8|619
1638955800000|2021-12-08 09:30:00|1802.25|1786.25|1790.25|1774.25|1804.03|1788.03|1786.49|1770.49|567
1638956100000|2021-12-08 09:35:00|1790.3|1774.3|1788.58|1772.58|1795.88|1779.88|1787.69|1771.69|501
1638956400000|2021-12-08 09:40:00|1788.56|1772.56|1793.69|1777.69|1795.26|1779.26|1787.5|1771.5|347
1638956700000|2021-12-08 09:45:00|1793.75|1777.75|1786.98|1770.98|1797.39|1781.39|1783.84|1767.84|584
1638957000000|2021-12-08 09:50:00|1787.09|1771.09|1784.38|1768.38|1790.36|1774.36|1782.28|1766.28|514
1638957300000|2021-12-08 09:55:00|1784.34|1768.34|1776.8|1760.8|1787.36|1771.36|1776.5|1760.5|668
1638957600000|2021-12-08 10:00:00|1776.59|1760.59|1787.76|1771.76|1790.9|1774.9|1776.5|1760.5|570
1638957900000|2021-12-08 10:05:00|1787.75|1771.75|1792.03|1776.03|1792.75|1776.75|1783.35|1767.35|596
1638958200000|2021-12-08 10:10:00|1792.07|1776.07|1789|1773|1792.64|1776.64|1787.14|1771.14|534
1638958500000|2021-12-08 10:15:00|1788.97|1772.97|1799|1783|1803.54|1787.54|1786.42|1770.42|604
1638958800000|2021-12-08 10:20:00|1798.96|1782.96|1796.82|1780.82|1799.76|1783.76|1793.43|1777.43|497
1638959100000|2021-12-08 10:25:00|1796.84|1780.84|1794.3|1778.3|1798.78|1782.78|1792.95|1776.95|412
1638959400000|2021-12-08 10:30:00|1794.29|1778.29|1803.79|1787.79|1808.3|1792.3|1792.6|1776.6|649
1638959700000|2021-12-08 10:35:00|1803.78|1787.78|1746.65|1730.65|1804.06|1788.06|1741.21|1725.21|823
1638960000000|2021-12-08 10:40:00|1747.05|1731.05|1751.32|1735.32|1771.46|1755.46|1746.04|1730.04|848
1638960300000|2021-12-08 10:45:00|1751.62|1735.62|1739.29|1723.29|1757.01|1741.01|1736.27|1720.27|801
1638960600000|2021-12-08 10:50:00|1739.31|1723.31|1745.91|1729.91|1758.5|1742.5|1737.03|1721.03|801
1638960900000|2021-12-08 10:55:00|1745.87|1729.87|1742.89|1726.89|1753.11|1737.11|1739.95|1723.95|842
1638961200000|2021-12-08 11:00:00|1742.88|1726.88|1743.83|1727.83|1756.59|1740.59|1730.09|1714.09|952
1638961500000|2021-12-08 11:05:00|1743.82|1727.82|1746.43|1730.43|1751.41|1735.41|1734.55|1718.55|989
1638961800000|2021-12-08 11:10:00|1746.71|1730.71|1753.19|1737.19|1757.49|1741.49|1746.71|1730.71|877
1638962100000|2021-12-08 11:15:00|1753.83|1737.83|1761.58|1745.58|1766.17|1750.17|1751.18|1735.18|831
1638962400000|2021-12-08 11:20:00|1761.81|1745.81|1763.21|1747.21|1765.19|1749.19|1759.7|1743.7|738
1638962700000|2021-12-08 11:25:00|1762.99|1746.99|1757.51|1741.51|1765.72|1749.72|1755.82|1739.82|678
1638963000000|2021-12-08 11:30:00|1757.5|1741.5|1761.12|1745.12|1766.29|1750.29|1756.51|1740.51|726
1638963300000|2021-12-08 11:35:00|1761.15|1745.15|1754.96|1738.96|1765.64|1749.64|1751.96|1735.96|692
1638963600000|2021-12-08 11:40:00|1755.46|1739.46|1755.81|1739.81|1756.22|1740.22|1746.44|1730.44|838
1638963900000|2021-12-08 11:45:00|1756.21|1740.21|1758.21|1742.21|1762.74|1746.74|1754.07|1738.07|906
1638964200000|2021-12-08 11:50:00|1758.2|1742.2|1753.05|1737.05|1760.01|1744.01|1751.85|1735.85|691
1638964500000|2021-12-08 11:55:00|1752.86|1736.86|1757.21|1741.21|1760.43|1744.43|1751.51|1735.51|650
1638964800000|2021-12-08 12:00:00|1757.12|1741.12|1770.92|1754.92|1772.03|1756.03|1756.29|1740.29|567
1638965100000|2021-12-08 12:05:00|1770.88|1754.88|1767.46|1751.46|1771.03|1755.03|1763.88|1747.88|729
1638965400000|2021-12-08 12:10:00|1766.75|1750.75|1761.59|1745.59|1769.09|1753.09|1754.7|1738.7|842
1638965700000|2021-12-08 12:15:00|1761.57|1745.57|1761.64|1745.64|1767.51|1751.51|1759.87|1743.87|682
1638966000000|2021-12-08 12:20:00|1761.67|1745.67|1753.38|1737.38|1767.78|1751.78|1747.83|1731.83|740
1638966300000|2021-12-08 12:25:00|1753.16|1737.16|1756.31|1740.31|1759.8|1743.8|1751.43|1735.43|807
1638966600000|2021-12-08 12:30:00|1756.5|1740.5|1769.82|1753.82|1770.94|1754.94|1754.31|1738.31|753
1638966900000|2021-12-08 12:35:00|1769.81|1753.81|1761.29|1745.29|1769.93|1753.93|1759.44|1743.44|761
1638967200000|2021-12-08 12:40:00|1760.55|1744.55|1766.87|1750.87|1768.49|1752.49|1758.86|1742.86|689
1638967500000|2021-12-08 12:45:00|1766.7|1750.7|1770.81|1754.81|1772.82|1756.82|1763.12|1747.12|692
1638967800000|2021-12-08 12:50:00|1770.99|1754.99|1776.5|1760.5|1777.16|1761.16|1768.46|1752.46|598
1638968100000|2021-12-08 12:55:00|1776.83|1760.83|1777.78|1761.78|1778.67|1762.67|1773.71|1757.71|695
1638968400000|2021-12-08 13:00:00|1778.08|1762.08|1798.51|1782.51|1804.19|1788.19|1774.02|1758.02|742
1638968700000|2021-12-08 13:05:00|1798.58|1782.58|1797.4|1781.4|1800.2|1784.2|1796.63|1780.63|712
1638969000000|2021-12-08 13:10:00|1797.34|1781.34|1789.87|1773.87|1803.5|1787.5|1788.7|1772.7|567
1638969300000|2021-12-08 13:15:00|1789.88|1773.88|1779.23|1763.23|1794.9|1778.9|1778.6|1762.6|623
1638969600000|2021-12-08 13:20:00|1779.63|1763.63|1786.91|1770.91|1793.64|1777.64|1775.9|1759.9|654
1638969900000|2021-12-08 13:25:00|1786.93|1770.93|1785.82|1769.82|1787.94|1771.94|1780.53|1764.53|705
1638970200000|2021-12-08 13:30:00|1785.95|1769.95|1800.72|1784.72|1802.38|1786.38|1784.67|1768.67|647
1638970500000|2021-12-08 13:35:00|1800.73|1784.73|1797.72|1781.72|1800.87|1784.87|1792.12|1776.12|727
1638970800000|2021-12-08 13:40:00|1797.75|1781.75|1790.13|1774.13|1798.01|1782.01|1787.61|1771.61|556
1638971100000|2021-12-08 13:45:00|1790.12|1774.12|1792.05|1776.05|1797.27|1781.27|1789.14|1773.14|657
1638971400000|2021-12-08 13:50:00|1791.7|1775.7|1787.81|1771.81|1796.7|1780.7|1785.78|1769.78|603
1638971700000|2021-12-08 13:55:00|1787.77|1771.77|1785.33|1769.33|1790.21|1774.21|1780.99|1764.99|623
1638972000000|2021-12-08 14:00:00|1785.29|1769.29|1781.2|1765.2|1785.96|1769.96|1778.06|1762.06|728
1638972300000|2021-12-08 14:05:00|1781.27|1765.27|1787.5|1771.5|1787.5|1771.5|1778.36|1762.36|548
1638972600000|2021-12-08 14:10:00|1787.6|1771.6|1797.7|1781.7|1799.37|1783.37|1787.5|1771.5|562
1638972900000|2021-12-08 14:15:00|1797.87|1781.87|1821.2|1805.2|1821.5|1805.5|1797.62|1781.62|728
1638973200000|2021-12-08 14:20:00|1821.35|1805.35|1822.96|1806.96|1825.62|1809.62|1814.53|1798.53|638
1638973500000|2021-12-08 14:25:00|1822.9|1806.9|1832.05|1816.05|1835.43|1819.43|1820.94|1804.94|838
1638973800000|2021-12-08 14:30:00|1832.04|1816.04|1829.88|1813.88|1834.35|1818.35|1816.27|1800.27|921
1638974100000|2021-12-08 14:35:00|1829.78|1813.78|1825.94|1809.94|1830.91|1814.91|1823.75|1807.75|738
1638974400000|2021-12-08 14:40:00|1825.66|1809.66|1829.08|1813.08|1833.1|1817.1|1823.81|1807.81|604
1638974700000|2021-12-08 14:45:00|1829.07|1813.07|1835.07|1819.07|1839.5|1823.5|1826.76|1810.76|899
1638975000000|2021-12-08 14:50:00|1835.08|1819.08|1828.03|1812.03|1838.53|1822.53|1824.09|1808.09|894
1638975300000|2021-12-08 14:55:00|1828.02|1812.02|1827.98|1811.98|1831.15|1815.15|1820.6|1804.6|801
1638975600000|2021-12-08 15:00:00|1828|1812|1825.55|1809.55|1835.02|1819.02|1824.51|1808.51|792
1638975900000|2021-12-08 15:05:00|1825.52|1809.52|1834.78|1818.78|1838.44|1822.44|1824.46|1808.46|705
1638976200000|2021-12-08 15:10:00|1834.73|1818.73|1834.11|1818.11|1838.08|1822.08|1832.86|1816.86|743
1638976500000|2021-12-08 15:15:00|1834.21|1818.21|1829.44|1813.44|1838.27|1822.27|1827.45|1811.45|800
1638976800000|2021-12-08 15:20:00|1829.56|1813.56|1838.02|1822.02|1842.48|1826.48|1828.79|1812.79|785
1638977100000|2021-12-08 15:25:00|1837.75|1821.75|1827.89|1811.89|1838.93|1822.93|1827.59|1811.59|720
1638977400000|2021-12-08 15:30:00|1827.87|1811.87|1827.5|1811.5|1833.01|1817.01|1827.17|1811.17|613
1638977700000|2021-12-08 15:35:00|1827.6|1811.6|1820.72|1804.72|1827.6|1811.6|1819.98|1803.98|782
1638978000000|2021-12-08 15:40:00|1820.66|1804.66|1812.06|1796.06|1821.27|1805.27|1809.5|1793.5|843
1638978300000|2021-12-08 15:45:00|1811.67|1795.67|1813.19|1797.19|1817.74|1801.74|1810.76|1794.76|725
1638978600000|2021-12-08 15:50:00|1813.16|1797.16|1817.16|1801.16|1818.8|1802.8|1812.49|1796.49|564
1638978900000|2021-12-08 15:55:00|1816.83|1800.83|1832.95|1816.95|1833.02|1817.02|1816.83|1800.83|599
1638979200000|2021-12-08 16:00:00|1832.76|1816.76|1823.92|1807.92|1832.76|1816.76|1820.01|1804.01|712
1638979500000|2021-12-08 16:05:00|1824.06|1808.06|1822.86|1806.86|1824.67|1808.67|1813.55|1797.55|629
1638979800000|2021-12-08 16:10:00|1822.84|1806.84|1818.61|1802.61|1823.14|1807.14|1818.38|1802.38|594
1638980100000|2021-12-08 16:15:00|1818.62|1802.62|1812.57|1796.57|1818.86|1802.86|1809.51|1793.51|562
1638980400000|2021-12-08 16:20:00|1812.97|1796.97|1817.93|1801.93|1818.15|1802.15|1811.81|1795.81|490
1638980700000|2021-12-08 16:25:00|1817.73|1801.73|1810.25|1794.25|1818.73|1802.73|1809.8|1793.8|518
1638981000000|2021-12-08 16:30:00|1810.21|1794.21|1805.07|1789.07|1811.15|1795.15|1804.55|1788.55|604
1638981300000|2021-12-08 16:35:00|1805.09|1789.09|1797.59|1781.59|1805.09|1789.09|1796.65|1780.65|618
1638981600000|2021-12-08 16:40:00|1797.58|1781.58|1806.36|1790.36|1811.24|1795.24|1792.79|1776.79|729
1638981900000|2021-12-08 16:45:00|1806.35|1790.35|1803.22|1787.22|1810.43|1794.43|1798.72|1782.72|727
1638982200000|2021-12-08 16:50:00|1803.21|1787.21|1805|1789|1806.03|1790.03|1802.78|1786.78|527
1638982500000|2021-12-08 16:55:00|1805.28|1789.28|1804.86|1788.86|1805.52|1789.52|1798.98|1782.98|489
1638982800000|2021-12-08 17:00:00|1804.93|1788.93|1805.99|1789.99|1807.43|1791.43|1803.19|1787.19|567
1638983100000|2021-12-08 17:05:00|1806.01|1790.01|1804.49|1788.49|1810.32|1794.32|1803.97|1787.97|459
1638983400000|2021-12-08 17:10:00|1804.67|1788.67|1807.6|1791.6|1810|1794|1804.49|1788.49|454
1638983700000|2021-12-08 17:15:00|1807.63|1791.63|1802.61|1786.61|1808.18|1792.18|1796.96|1780.96|693
1638984000000|2021-12-08 17:20:00|1802.62|1786.62|1801.34|1785.34|1802.81|1786.81|1797.14|1781.14|536
1638984300000|2021-12-08 17:25:00|1801.3|1785.3|1800.21|1784.21|1802.13|1786.13|1798.6|1782.6|628
1638984600000|2021-12-08 17:30:00|1800.25|1784.25|1799.47|1783.47|1800.81|1784.81|1796.83|1780.83|556
1638984900000|2021-12-08 17:35:00|1799.43|1783.43|1798.99|1782.99|1799.7|1783.7|1796|1780|494
1638985200000|2021-12-08 17:40:00|1799.02|1783.02|1799.27|1783.27|1799.52|1783.52|1794.25|1778.25|532
1638985500000|2021-12-08 17:45:00|1799.35|1783.35|1797.96|1781.96|1799.35|1783.35|1791.69|1775.69|579
1638985800000|2021-12-08 17:50:00|1798.03|1782.03|1794.07|1778.07|1799.62|1783.62|1793.78|1777.78|427
1638986100000|2021-12-08 17:55:00|1794.11|1778.11|1795.97|1779.97|1796.5|1780.5|1793.66|1777.66|445
1638986400000|2021-12-08 18:00:00|1795.93|1779.93|1794.85|1778.85|1799.29|1783.29|1793.82|1777.82|597
1638986700000|2021-12-08 18:05:00|1795.08|1779.08|1796.25|1780.25|1799.82|1783.82|1789.61|1773.61|597
1638987000000|2021-12-08 18:10:00|1796.21|1780.21|1795.92|1779.92|1797.9|1781.9|1793.2|1777.2|566
1638987300000|2021-12-08 18:15:00|1796.02|1780.02|1801.17|1785.17|1801.44|1785.44|1795.16|1779.16|510
1638987600000|2021-12-08 18:20:00|1801.05|1785.05|1800.14|1784.14|1803.77|1787.77|1798.48|1782.48|519
1638987900000|2021-12-08 18:25:00|1800.1|1784.1|1805.99|1789.99|1806.34|1790.34|1799.58|1783.58|439
1638988200000|2021-12-08 18:30:00|1806.33|1790.33|1805.01|1789.01|1807.02|1791.02|1800.98|1784.98|499
1638988500000|2021-12-08 18:35:00|1805.09|1789.09|1803.72|1787.72|1805.42|1789.42|1801.14|1785.14|513
1638988800000|2021-12-08 18:40:00|1803.69|1787.69|1807.12|1791.12|1809.91|1793.91|1801.7|1785.7|417
1638989100000|2021-12-08 18:45:00|1807.26|1791.26|1806.76|1790.76|1807.95|1791.95|1801.65|1785.65|569
1638989400000|2021-12-08 18:50:00|1806.77|1790.77|1807.35|1791.35|1808.65|1792.65|1806.2|1790.2|386
1638989700000|2021-12-08 18:55:00|1807.34|1791.34|1807.55|1791.55|1807.98|1791.98|1805.5|1789.5|430
1638990000000|2021-12-08 19:00:00|1807.63|1791.63|1806.93|1790.93|1809.4|1793.4|1803.76|1787.76|492
1638990300000|2021-12-08 19:05:00|1806.88|1790.88|1809.18|1793.18|1809.4|1793.4|1806.33|1790.33|404
1638990600000|2021-12-08 19:10:00|1809.19|1793.19|1803.38|1787.38|1809.19|1793.19|1802.75|1786.75|537
1638990900000|2021-12-08 19:15:00|1803.37|1787.37|1803.9|1787.9|1806.48|1790.48|1802.29|1786.29|482
1638991200000|2021-12-08 19:20:00|1803.98|1787.98|1807.59|1791.59|1808.63|1792.63|1803.69|1787.69|543
1638991500000|2021-12-08 19:25:00|1807.56|1791.56|1806.25|1790.25|1807.59|1791.59|1803.22|1787.22|397
1638991800000|2021-12-08 19:30:00|1806.28|1790.28|1808.13|1792.13|1810.16|1794.16|1803.74|1787.74|608
1638992100000|2021-12-08 19:35:00|1807.99|1791.99|1804.93|1788.93|1812.66|1796.66|1804.62|1788.62|437
1638992400000|2021-12-08 19:40:00|1805.05|1789.05|1798.66|1782.66|1806.13|1790.13|1798.35|1782.35|620
1638992700000|2021-12-08 19:45:00|1798.69|1782.69|1796.78|1780.78|1799.73|1783.73|1795.83|1779.83|548
1638993000000|2021-12-08 19:50:00|1796.79|1780.79|1797.71|1781.71|1800.27|1784.27|1795.85|1779.85|562
1638993300000|2021-12-08 19:55:00|1797.72|1781.72|1807.75|1791.75|1808.02|1792.02|1795.95|1779.95|544
1638993600000|2021-12-08 20:00:00|1807.76|1791.76|1806.06|1790.06|1808.14|1792.14|1798.68|1782.68|629
1638993900000|2021-12-08 20:05:00|1806.12|1790.12|1800.13|1784.13|1807.83|1791.83|1799.71|1783.71|651
1638994200000|2021-12-08 20:10:00|1800.12|1784.12|1804.49|1788.49|1807.37|1791.37|1799.82|1783.82|426
1638994500000|2021-12-08 20:15:00|1804.45|1788.45|1798.79|1782.79|1807.39|1791.39|1798.1|1782.1|610
1638994800000|2021-12-08 20:20:00|1798.86|1782.86|1801.25|1785.25|1803.87|1787.87|1798.38|1782.38|642
1638995100000|2021-12-08 20:25:00|1801.53|1785.53|1805.49|1789.49|1805.58|1789.58|1800.62|1784.62|548
1638995400000|2021-12-08 20:30:00|1805.7|1789.7|1810.51|1794.51|1810.51|1794.51|1804.97|1788.97|630
1638995700000|2021-12-08 20:35:00|1810.5|1794.5|1819.93|1803.93|1821.34|1805.34|1810.1|1794.1|312
1638996000000|2021-12-08 20:40:00|1819.98|1803.98|1826.78|1810.78|1827.25|1811.25|1818.52|1802.52|236
1638996300000|2021-12-08 20:45:00|1828.19|1812.19|1832.09|1816.09|1833.05|1817.05|1823.25|1807.25|515
1638996600000|2021-12-08 20:50:00|1832.08|1816.08|1836.52|1820.52|1836.52|1820.52|1827.27|1811.27|407
1638996900000|2021-12-08 20:55:00|1836.53|1820.53|1848.11|1832.11|1855.86|1839.86|1835.95|1819.95|590
1638997200000|2021-12-08 21:00:00|1848.26|1832.26|1849.56|1833.56|1854.08|1838.08|1839.99|1823.99|678
1638997500000|2021-12-08 21:05:00|1849.74|1833.74|1849.45|1833.45|1850.31|1834.31|1841.69|1825.69|531
1638997800000|2021-12-08 21:10:00|1849.59|1833.59|1847.02|1831.02|1854.56|1838.56|1846.78|1830.78|542
1638998100000|2021-12-08 21:15:00|1847.07|1831.07|1847.97|1831.97|1849.58|1833.58|1845.31|1829.31|383
1638998400000|2021-12-08 21:20:00|1848.14|1832.14|1850.45|1834.45|1851.72|1835.72|1841.9|1825.9|464
1638998700000|2021-12-08 21:25:00|1850.46|1834.46|1836|1820|1850.97|1834.97|1835.69|1819.69|609
1638999000000|2021-12-08 21:30:00|1836.01|1820.01|1837.67|1821.67|1838.68|1822.68|1831.86|1815.86|547
1638999300000|2021-12-08 21:35:00|1837.69|1821.69|1838.18|1822.18|1840.84|1824.84|1837.07|1821.07|517
1638999600000|2021-12-08 21:40:00|1837.97|1821.97|1838.3|1822.3|1840.5|1824.5|1834.68|1818.68|492
1638999900000|2021-12-08 21:45:00|1838.37|1822.37|1840.02|1824.02|1844.07|1828.07|1834.73|1818.73|434
1639000200000|2021-12-08 21:50:00|1839.94|1823.94|1843.47|1827.47|1846.34|1830.34|1839.83|1823.83|455
1639000500000|2021-12-08 21:55:00|1843.7|1827.7|1846.66|1830.66|1846.83|1830.83|1841.67|1825.67|476
1639000800000|2021-12-08 22:00:00|1846.65|1830.65|1848.72|1832.72|1850.79|1834.79|1843.17|1827.17|575
1639001100000|2021-12-08 22:05:00|1848.71|1832.71|1845.52|1829.52|1849.82|1833.82|1845.04|1829.04|539
1639001400000|2021-12-08 22:10:00|1845.63|1829.63|1846.57|1830.57|1850.44|1834.44|1841.81|1825.81|425
1639001700000|2021-12-08 22:15:00|1846.67|1830.67|1852.73|1836.73|1852.74|1836.74|1844.84|1828.84|431
1639002000000|2021-12-08 22:20:00|1852.72|1836.72|1844.81|1828.81|1853.01|1837.01|1844.56|1828.56|665
1639002300000|2021-12-08 22:25:00|1844.83|1828.83|1847.46|1831.46|1847.52|1831.52|1842.51|1826.51|213
1639002600000|2021-12-08 22:30:00|1847.45|1831.45|1845.78|1829.78|1847.96|1831.96|1844.12|1828.12|181
1639002900000|2021-12-08 22:35:00|1845.77|1829.77|1846.77|1830.77|1848.15|1832.15|1844.38|1828.38|262
1639003200000|2021-12-08 22:40:00|1846.99|1830.99|1846.8|1830.8|1850.22|1834.22|1845.65|1829.65|231
1639003500000|2021-12-08 22:45:00|1847.3|1831.3|1844.24|1828.24|1848.13|1832.13|1842.74|1826.74|320
1639003800000|2021-12-08 22:50:00|1844|1828|1833.27|1817.27|1844|1828|1832.31|1816.31|356
1639004100000|2021-12-08 22:55:00|1833.26|1817.26|1833.73|1817.73|1835.07|1819.07|1827.28|1811.28|532
1639004400000|2021-12-08 23:00:00|1833.89|1817.89|1833.69|1817.69|1839.95|1823.95|1833.69|1817.69|568
1639004700000|2021-12-08 23:05:00|1833.68|1817.68|1846.52|1830.52|1846.53|1830.53|1833.64|1817.64|384
1639005000000|2021-12-08 23:10:00|1846.02|1830.02|1847.67|1831.67|1854.27|1838.27|1842.89|1826.89|489
1639005300000|2021-12-08 23:15:00|1847.79|1831.79|1852.58|1836.58|1852.85|1836.85|1847.59|1831.59|593
1639005600000|2021-12-08 23:20:00|1852.64|1836.64|1856.96|1840.96|1859.38|1843.38|1851.63|1835.63|548
1639005900000|2021-12-08 23:25:00|1856.98|1840.98|1862.85|1846.85|1870.66|1854.66|1855.99|1839.99|662
1639006200000|2021-12-08 23:30:00|1862.11|1846.11|1864.88|1848.88|1865.62|1849.62|1857.51|1841.51|406
1639006500000|2021-12-08 23:35:00|1865.14|1849.14|1862.94|1846.94|1867.22|1851.22|1861.67|1845.67|446
1639006800000|2021-12-08 23:40:00|1863.14|1847.14|1871.19|1855.19|1871.2|1855.2|1862.94|1846.94|335
1639007100000|2021-12-08 23:45:00|1870.97|1854.97|1874.71|1858.71|1874.71|1858.71|1866.47|1850.47|349
1639007400000|2021-12-08 23:50:00|1874.5|1858.5|1867.68|1851.68|1879.93|1863.93|1867|1851|531
1639007700000|2021-12-08 23:55:00|1867.95|1851.95|1882.75|1866.75|1882.9|1866.9|1867.57|1851.57|483
1639008000000|2021-12-09 00:00:00|1882.71|1866.71|1879.48|1863.48|1884|1868|1868.94|1852.94|730
1639008300000|2021-12-09 00:05:00|1879.43|1863.43|1881.34|1865.34|1884.29|1868.29|1876.68|1860.68|548
1639008600000|2021-12-09 00:10:00|1881.29|1865.29|1883.12|1867.12|1884.5|1868.5|1880.63|1864.63|481
1639008900000|2021-12-09 00:15:00|1883.05|1867.05|1875.56|1859.56|1883.21|1867.21|1875.51|1859.51|562
1639009200000|2021-12-09 00:20:00|1875.57|1859.57|1864.24|1848.24|1879.21|1863.21|1863.83|1847.83|602
1639009500000|2021-12-09 00:25:00|1864.16|1848.16|1868.38|1852.38|1871.4|1855.4|1858.66|1842.66|569
1639009800000|2021-12-09 00:30:00|1868.79|1852.79|1864.3|1848.3|1871.14|1855.14|1860.91|1844.91|627
1639010100000|2021-12-09 00:35:00|1864.29|1848.29|1860.42|1844.42|1867.91|1851.91|1854.66|1838.66|623
1639010400000|2021-12-09 00:40:00|1860.4|1844.4|1858.67|1842.67|1861.21|1845.21|1856.85|1840.85|493
1639010700000|2021-12-09 00:45:00|1858.65|1842.65|1854.14|1838.14|1859.71|1843.71|1854.13|1838.13|646
1639011000000|2021-12-09 00:50:00|1854.18|1838.18|1855.8|1839.8|1856.77|1840.77|1852.64|1836.64|618
1639011300000|2021-12-09 00:55:00|1855.93|1839.93|1848.01|1832.01|1855.93|1839.93|1846.9|1830.9|729
1639011600000|2021-12-09 01:00:00|1848.07|1832.07|1854.1|1838.1|1854.42|1838.42|1847.55|1831.55|472
1639011900000|2021-12-09 01:05:00|1854.09|1838.09|1848.38|1832.38|1855.75|1839.75|1847.6|1831.6|586
1639012200000|2021-12-09 01:10:00|1848.48|1832.48|1850.05|1834.05|1854.57|1838.57|1846.85|1830.85|586
1639012500000|2021-12-09 01:15:00|1850.17|1834.17|1849.52|1833.52|1852.42|1836.42|1849.2|1833.2|415
1639012800000|2021-12-09 01:20:00|1849.54|1833.54|1851.27|1835.27|1853.6|1837.6|1847.92|1831.92|411
1639013100000|2021-12-09 01:25:00|1851.26|1835.26|1850.31|1834.31|1851.56|1835.56|1847.57|1831.57|415
1639013400000|2021-12-09 01:30:00|1850.35|1834.35|1846.45|1830.45|1851.34|1835.34|1844.66|1828.66|444
1639013700000|2021-12-09 01:35:00|1846.57|1830.57|1850.66|1834.66|1852|1836|1845.57|1829.57|373
1639014000000|2021-12-09 01:40:00|1850.8|1834.8|1852.49|1836.49|1852.94|1836.94|1848.45|1832.45|396
1639014300000|2021-12-09 01:45:00|1852.75|1836.75|1847.62|1831.62|1854.84|1838.84|1845.71|1829.71|515
1639014600000|2021-12-09 01:50:00|1847.65|1831.65|1846.49|1830.49|1850.24|1834.24|1845.85|1829.85|330
1639014900000|2021-12-09 01:55:00|1846.4|1830.4|1837.91|1821.91|1846.4|1830.4|1837.3|1821.3|606
1639015200000|2021-12-09 02:00:00|1837.86|1821.86|1838.54|1822.54|1841.17|1825.17|1837.55|1821.55|535
1639015500000|2021-12-09 02:05:00|1838.55|1822.55|1829.79|1813.79|1839.9|1823.9|1828.74|1812.74|606
1639015800000|2021-12-09 02:10:00|1829.8|1813.8|1834.44|1818.44|1834.6|1818.6|1829.48|1813.48|511
1639016100000|2021-12-09 02:15:00|1834.46|1818.46|1829.66|1813.66|1836.89|1820.89|1829.59|1813.59|519
1639016400000|2021-12-09 02:20:00|1829.71|1813.71|1817.61|1801.61|1829.71|1813.71|1806.7|1790.7|891
1639016700000|2021-12-09 02:25:00|1817.63|1801.63|1811.94|1795.94|1818.29|1802.29|1809.86|1793.86|718
1639017000000|2021-12-09 02:30:00|1811.93|1795.93|1809.74|1793.74|1813.83|1797.83|1804.82|1788.82|676
1639017300000|2021-12-09 02:35:00|1809.82|1793.82|1810.11|1794.11|1810.74|1794.74|1808.61|1792.61|436
1639017600000|2021-12-09 02:40:00|1810.1|1794.1|1805.81|1789.81|1810.2|1794.2|1805.44|1789.44|471
1639017900000|2021-12-09 02:45:00|1805.83|1789.83|1810.33|1794.33|1812.3|1796.3|1805.49|1789.49|432
1639018200000|2021-12-09 02:50:00|1810.32|1794.32|1804.33|1788.33|1811.11|1795.11|1802.88|1786.88|543
1639018500000|2021-12-09 02:55:00|1804.1|1788.1|1804.22|1788.22|1806.61|1790.61|1802.52|1786.52|472
1639018800000|2021-12-09 03:00:00|1804.26|1788.26|1802.81|1786.81|1804.28|1788.28|1799.12|1783.12|327
1639019100000|2021-12-09 03:05:00|1802.82|1786.82|1804.37|1788.37|1804.37|1788.37|1801.35|1785.35|373
1639019400000|2021-12-09 03:10:00|1804.38|1788.38|1797.91|1781.91|1804.38|1788.38|1795|1779|601
1639019700000|2021-12-09 03:15:00|1797.92|1781.92|1794.94|1778.94|1799.15|1783.15|1794.94|1778.94|515
1639020000000|2021-12-09 03:20:00|1794.93|1778.93|1791.51|1775.51|1796.68|1780.68|1791.51|1775.51|526
1639020300000|2021-12-09 03:25:00|1791.59|1775.59|1794.25|1778.25|1795.42|1779.42|1791.51|1775.51|287
1639020600000|2021-12-09 03:30:00|1794.46|1778.46|1788.85|1772.85|1795.74|1779.74|1787.01|1771.01|526
1639020900000|2021-12-09 03:35:00|1788.84|1772.84|1785.93|1769.93|1788.9|1772.9|1783.97|1767.97|457
1639021200000|2021-12-09 03:40:00|1785.86|1769.86|1784.02|1768.02|1786.01|1770.01|1782.37|1766.37|428
1639021500000|2021-12-09 03:45:00|1784.06|1768.06|1776.01|1760.01|1784.37|1768.37|1775.15|1759.15|721
1639021800000|2021-12-09 03:50:00|1776.21|1760.21|1778.79|1762.79|1779.94|1763.94|1775.81|1759.81|606
1639022100000|2021-12-09 03:55:00|1778.78|1762.78|1775.28|1759.28|1778.78|1762.78|1773.56|1757.56|496
1639022400000|2021-12-09 04:00:00|1775.27|1759.27|1780.3|1764.3|1781|1765|1773.57|1757.57|566
1639022700000|2021-12-09 04:05:00|1780.9|1764.9|1781.71|1765.71|1782.47|1766.47|1779.86|1763.86|598
1639023000000|2021-12-09 04:10:00|1781.72|1765.72|1778.43|1762.43|1783.88|1767.88|1777.25|1761.25|587
1639023300000|2021-12-09 04:15:00|1778.46|1762.46|1775.92|1759.92|1779.97|1763.97|1775.4|1759.4|410
1639023600000|2021-12-09 04:20:00|1776.6|1760.6|1777.16|1761.16|1777.8|1761.8|1775.64|1759.64|326
1639023900000|2021-12-09 04:25:00|1777.08|1761.08|1777.33|1761.33|1777.93|1761.93|1775.06|1759.06|353
1639024200000|2021-12-09 04:30:00|1777.4|1761.4|1777.13|1761.13|1778.61|1762.61|1776.82|1760.82|409
1639024500000|2021-12-09 04:35:00|1777.16|1761.16|1778.36|1762.36|1779.95|1763.95|1775.68|1759.68|550
1639024800000|2021-12-09 04:40:00|1778.37|1762.37|1775.97|1759.97|1779.77|1763.77|1775.34|1759.34|392
1639025100000|2021-12-09 04:45:00|1775.95|1759.95|1777.79|1761.79|1778.29|1762.29|1775.73|1759.73|399
1639025400000|2021-12-09 04:50:00|1777.75|1761.75|1780.28|1764.28|1780.61|1764.61|1776.31|1760.31|409
1639025700000|2021-12-09 04:55:00|1780.27|1764.27|1780.87|1764.87|1781.93|1765.93|1779.22|1763.22|366
1639026000000|2021-12-09 05:00:00|1780.83|1764.83|1775.83|1759.83|1782.04|1766.04|1774.37|1758.37|483
1639026300000|2021-12-09 05:05:00|1775.78|1759.78|1777.25|1761.25|1778.49|1762.49|1775.78|1759.78|438
1639026600000|2021-12-09 05:10:00|1777.11|1761.11|1776.76|1760.76|1779.65|1763.65|1775.77|1759.77|308
1639026900000|2021-12-09 05:15:00|1776.88|1760.88|1767.67|1751.67|1777.32|1761.32|1767.56|1751.56|465
1639027200000|2021-12-09 05:20:00|1768.22|1752.22|1775.08|1759.08|1775.23|1759.23|1767.67|1751.67|305
1639027500000|2021-12-09 05:25:00|1775.24|1759.24|1775|1759|1775.96|1759.96|1772.45|1756.45|336
1639027800000|2021-12-09 05:30:00|1774.95|1758.95|1775.38|1759.38|1775.56|1759.56|1773.36|1757.36|326
1639028100000|2021-12-09 05:35:00|1775.41|1759.41|1777.92|1761.92|1777.92|1761.92|1773.06|1757.06|267
1639028400000|2021-12-09 05:40:00|1777.93|1761.93|1777.14|1761.14|1778.18|1762.18|1776.38|1760.38|416
1639028700000|2021-12-09 05:45:00|1777.13|1761.13|1778.75|1762.75|1780.89|1764.89|1776.66|1760.66|452
1639029000000|2021-12-09 05:50:00|1778.8|1762.8|1776.55|1760.55|1779.52|1763.52|1774.84|1758.84|367
1639029300000|2021-12-09 05:55:00|1776.54|1760.54|1776.08|1760.08|1777.06|1761.06|1772.65|1756.65|94
1639029600000|2021-12-09 06:00:00|1776.07|1760.07|1774.42|1758.42|1776.35|1760.35|1772.46|1756.46|425
1639029900000|2021-12-09 06:05:00|1774.92|1758.92|1776.46|1760.46|1777.89|1761.89|1774.55|1758.55|416
1639030200000|2021-12-09 06:10:00|1776.45|1760.45|1780.69|1764.69|1781.81|1765.81|1776.38|1760.38|453
1639030500000|2021-12-09 06:15:00|1780.7|1764.7|1781.44|1765.44|1783.95|1767.95|1778.82|1762.82|429
1639030800000|2021-12-09 06:20:00|1781.41|1765.41|1779.04|1763.04|1782.86|1766.86|1778.87|1762.87|276
1639031100000|2021-12-09 06:25:00|1779.03|1763.03|1777.24|1761.24|1780.3|1764.3|1776.1|1760.1|340
1639031400000|2021-12-09 06:30:00|1777|1761|1771.14|1755.14|1778.64|1762.64|1770.76|1754.76|507
1639031700000|2021-12-09 06:35:00|1770.98|1754.98|1766|1750|1771.44|1755.44|1762.35|1746.35|500
1639032000000|2021-12-09 06:40:00|1766.05|1750.05|1769.92|1753.92|1771.36|1755.36|1765.5|1749.5|457
1639032300000|2021-12-09 06:45:00|1770.34|1754.34|1774.65|1758.65|1775.85|1759.85|1769.1|1753.1|401
1639032600000|2021-12-09 06:50:00|1774.71|1758.71|1767.76|1751.76|1774.85|1758.85|1766.79|1750.79|477
1639032900000|2021-12-09 06:55:00|1767.81|1751.81|1770.4|1754.4|1772.01|1756.01|1766.5|1750.5|410
1639033200000|2021-12-09 07:00:00|1770.41|1754.41|1766.59|1750.59|1771.45|1755.45|1765.95|1749.95|454
1639033500000|2021-12-09 07:05:00|1766.57|1750.57|1751.57|1735.57|1767.54|1751.54|1750.63|1734.63|762
1639033800000|2021-12-09 07:10:00|1751.55|1735.55|1750.77|1734.77|1751.85|1735.85|1747.31|1731.31|580
1639034100000|2021-12-09 07:15:00|1750.81|1734.81|1756.93|1740.93|1757.88|1741.88|1750.77|1734.77|524
1639034400000|2021-12-09 07:20:00|1756.98|1740.98|1762.54|1746.54|1762.54|1746.54|1754.17|1738.17|519
1639034700000|2021-12-09 07:25:00|1762.52|1746.52|1757.93|1741.93|1763.57|1747.57|1757.14|1741.14|511
1639035000000|2021-12-09 07:30:00|1757.92|1741.92|1773.42|1757.42|1779.29|1763.29|1757.34|1741.34|867
1639035300000|2021-12-09 07:35:00|1773.37|1757.37|1775.31|1759.31|1775.8|1759.8|1768.67|1752.67|705
1639035600000|2021-12-09 07:40:00|1775.29|1759.29|1774.5|1758.5|1777.99|1761.99|1771.15|1755.15|639
1639035900000|2021-12-09 07:45:00|1774.63|1758.63|1774.21|1758.21|1774.63|1758.63|1769.94|1753.94|519
1639036200000|2021-12-09 07:50:00|1773.97|1757.97|1771.71|1755.71|1774.96|1758.96|1771.06|1755.06|622
1639036500000|2021-12-09 07:55:00|1771.66|1755.66|1762.1|1746.1|1771.66|1755.66|1762.1|1746.1|446
1639036800000|2021-12-09 08:00:00|1762.08|1746.08|1763.67|1747.67|1769.78|1753.78|1759.28|1743.28|706
1639037100000|2021-12-09 08:05:00|1763.7|1747.7|1761.35|1745.35|1768.69|1752.69|1760.88|1744.88|653
1639037400000|2021-12-09 08:10:00|1761.46|1745.46|1761.1|1745.1|1762.3|1746.3|1757.65|1741.65|721
1639037700000|2021-12-09 08:15:00|1761.09|1745.09|1755.92|1739.92|1766.35|1750.35|1755.19|1739.19|700
1639038000000|2021-12-09 08:20:00|1756.09|1740.09|1754|1738|1756.43|1740.43|1751.94|1735.94|631
1639038300000|2021-12-09 08:25:00|1754.78|1738.78|1756.19|1740.19|1757.26|1741.26|1753.73|1737.73|478
1639038600000|2021-12-09 08:30:00|1756.08|1740.08|1758.45|1742.45|1761.62|1745.62|1754.74|1738.74|578
1639038900000|2021-12-09 08:35:00|1758.41|1742.41|1749.08|1733.08|1758.41|1742.41|1738.38|1722.38|863
1639039200000|2021-12-09 08:40:00|1749.07|1733.07|1749.99|1733.99|1750.89|1734.89|1746.12|1730.12|535
1639039500000|2021-12-09 08:45:00|1750|1734|1744.96|1728.96|1751.07|1735.07|1744.81|1728.81|601
1639039800000|2021-12-09 08:50:00|1744.92|1728.92|1750.49|1734.49|1751.44|1735.44|1744.54|1728.54|481
1639040100000|2021-12-09 08:55:00|1750.43|1734.43|1748.11|1732.11|1753.87|1737.87|1747.95|1731.95|622
1639040400000|2021-12-09 09:00:00|1748.1|1732.1|1745.27|1729.27|1748.1|1732.1|1742.85|1726.85|708
1639040700000|2021-12-09 09:05:00|1745.48|1729.48|1740.7|1724.7|1745.9|1729.9|1737.31|1721.31|608
1639041000000|2021-12-09 09:10:00|1740.81|1724.81|1736.9|1720.9|1740.81|1724.81|1736.9|1720.9|495
1639041300000|2021-12-09 09:15:00|1737.04|1721.04|1743.59|1727.59|1743.9|1727.9|1733.89|1717.89|660
1639041600000|2021-12-09 09:20:00|1743.68|1727.68|1740.14|1724.14|1743.68|1727.68|1738.78|1722.78|657
1639041900000|2021-12-09 09:25:00|1740.15|1724.15|1736.85|1720.85|1740.15|1724.15|1734.95|1718.95|585
1639042200000|2021-12-09 09:30:00|1736.84|1720.84|1722.88|1706.88|1736.84|1720.84|1721.66|1705.66|839
1639042500000|2021-12-09 09:35:00|1722.8|1706.8|1723.39|1707.39|1726.97|1710.97|1721.67|1705.67|779
1639042800000|2021-12-09 09:40:00|1723.38|1707.38|1735.27|1719.27|1735.48|1719.48|1723.2|1707.2|693
1639043100000|2021-12-09 09:45:00|1735.41|1719.41|1733.53|1717.53|1737.42|1721.42|1730.15|1714.15|757
1639043400000|2021-12-09 09:50:00|1733.52|1717.52|1743|1727|1743.8|1727.8|1733.52|1717.52|564
1639043700000|2021-12-09 09:55:00|1742.91|1726.91|1742.42|1726.42|1743.45|1727.45|1737.91|1721.91|702
1639044000000|2021-12-09 10:00:00|1742.41|1726.41|1738.47|1722.47|1746.04|1730.04|1737.2|1721.2|760
1639044300000|2021-12-09 10:05:00|1738.46|1722.46|1730.69|1714.69|1740.14|1724.14|1728.84|1712.84|629
1639044600000|2021-12-09 10:10:00|1730.57|1714.57|1729.96|1713.96|1733.39|1717.39|1726.95|1710.95|592
1639044900000|2021-12-09 10:15:00|1730|1714|1734.02|1718.02|1734.23|1718.23|1728.65|1712.65|613
1639045200000|2021-12-09 10:20:00|1734.01|1718.01|1734.54|1718.54|1736.46|1720.46|1732.83|1716.83|486
1639045500000|2021-12-09 10:25:00|1734.58|1718.58|1727.71|1711.71|1735.21|1719.21|1727.07|1711.07|587
1639045800000|2021-12-09 10:30:00|1727.82|1711.82|1728.83|1712.83|1731.88|1715.88|1726.79|1710.79|549
1639046100000|2021-12-09 10:35:00|1728.87|1712.87|1728.61|1712.61|1730.28|1714.28|1726.05|1710.05|662
1639046400000|2021-12-09 10:40:00|1728.67|1712.67|1731.73|1715.73|1733.75|1717.75|1728.3|1712.3|516
1639046700000|2021-12-09 10:45:00|1731.49|1715.49|1734.67|1718.67|1735.28|1719.28|1729.63|1713.63|520
1639047000000|2021-12-09 10:50:00|1734.68|1718.68|1732.7|1716.7|1736.74|1720.74|1732.7|1716.7|564
1639047300000|2021-12-09 10:55:00|1732.77|1716.77|1734.02|1718.02|1738.73|1722.73|1732.72|1716.72|570
1639047600000|2021-12-09 11:00:00|1734|1718|1734.86|1718.86|1736.92|1720.92|1733.59|1717.59|550
1639047900000|2021-12-09 11:05:00|1734.85|1718.85|1732.68|1716.68|1734.9|1718.9|1731.8|1715.8|514
1639048200000|2021-12-09 11:10:00|1732.67|1716.67|1727.59|1711.59|1734.87|1718.87|1726.8|1710.8|587
1639048500000|2021-12-09 11:15:00|1727.58|1711.58|1724.84|1708.84|1729.49|1713.49|1724.3|1708.3|586
1639048800000|2021-12-09 11:20:00|1724.67|1708.67|1725.16|1709.16|1729.05|1713.05|1724.4|1708.4|545
1639049100000|2021-12-09 11:25:00|1725.19|1709.19|1726.06|1710.06|1726.3|1710.3|1722.59|1706.59|450
1639049400000|2021-12-09 11:30:00|1726.16|1710.16|1722.75|1706.75|1726.42|1710.42|1722.1|1706.1|421
1639049700000|2021-12-09 11:35:00|1722.83|1706.83|1726.38|1710.38|1727.01|1711.01|1721.44|1705.44|465
1639050000000|2021-12-09 11:40:00|1726.44|1710.44|1728.65|1712.65|1730.2|1714.2|1725.58|1709.58|565
1639050300000|2021-12-09 11:45:00|1728.77|1712.77|1730.95|1714.95|1730.95|1714.95|1725.74|1709.74|440
1639050600000|2021-12-09 11:50:00|1730.92|1714.92|1729.41|1713.41|1732.74|1716.74|1728.69|1712.69|505
1639050900000|2021-12-09 11:55:00|1729.22|1713.22|1725.15|1709.15|1732.17|1716.17|1725.15|1709.15|460
1639051200000|2021-12-09 12:00:00|1725.12|1709.12|1714.04|1698.04|1726.19|1710.19|1712.45|1696.45|697
1639051500000|2021-12-09 12:05:00|1713.93|1697.93|1725.48|1709.48|1726.63|1710.63|1713.01|1697.01|673
1639051800000|2021-12-09 12:10:00|1725.51|1709.51|1729.85|1713.85|1730.93|1714.93|1724|1708|436
1639052100000|2021-12-09 12:15:00|1729.82|1713.82|1724.14|1708.14|1740.38|1724.38|1723.27|1707.27|734
1639052400000|2021-12-09 12:20:00|1724.06|1708.06|1732.49|1716.49|1732.84|1716.84|1723.21|1707.21|516
1639052700000|2021-12-09 12:25:00|1732.47|1716.47|1729.04|1713.04|1732.47|1716.47|1728.55|1712.55|469
1639053000000|2021-12-09 12:30:00|1729.01|1713.01|1729.62|1713.62|1729.77|1713.77|1726.18|1710.18|495
1639053300000|2021-12-09 12:35:00|1729.61|1713.61|1731.3|1715.3|1732.51|1716.51|1728.65|1712.65|502
1639053600000|2021-12-09 12:40:00|1731.28|1715.28|1734.8|1718.8|1734.95|1718.95|1727.85|1711.85|442
1639053900000|2021-12-09 12:45:00|1734.72|1718.72|1736.68|1720.68|1737.21|1721.21|1732.84|1716.84|578
1639054200000|2021-12-09 12:50:00|1736.67|1720.67|1734.2|1718.2|1736.95|1720.95|1732.53|1716.53|467
1639054500000|2021-12-09 12:55:00|1734.16|1718.16|1730.6|1714.6|1735.95|1719.95|1730.6|1714.6|541
1639054800000|2021-12-09 13:00:00|1730.58|1714.58|1729.88|1713.88|1732|1716|1729.76|1713.76|491
1639055100000|2021-12-09 13:05:00|1729.97|1713.97|1723.23|1707.23|1730|1714|1719.91|1703.91|560
1639055400000|2021-12-09 13:10:00|1723.08|1707.08|1720.64|1704.64|1724.8|1708.8|1719.52|1703.52|372
1639055700000|2021-12-09 13:15:00|1720.65|1704.65|1721.25|1705.25|1724.61|1708.61|1719.49|1703.49|466
1639056000000|2021-12-09 13:20:00|1721.24|1705.24|1714.28|1698.28|1721.41|1705.41|1712.97|1696.97|527
1639056300000|2021-12-09 13:25:00|1714.31|1698.31|1718.7|1702.7|1718.86|1702.86|1713.18|1697.18|538
1639056600000|2021-12-09 13:30:00|1718.85|1702.85|1716.35|1700.35|1719.96|1703.96|1713.16|1697.16|592
1639056900000|2021-12-09 13:35:00|1716.36|1700.36|1727.44|1711.44|1727.62|1711.62|1716.36|1700.36|474
1639057200000|2021-12-09 13:40:00|1727.62|1711.62|1729.25|1713.25|1735.12|1719.12|1726.84|1710.84|458
1639057500000|2021-12-09 13:45:00|1729.3|1713.3|1726.91|1710.91|1736.47|1720.47|1726.78|1710.78|561
1639057800000|2021-12-09 13:50:00|1726.9|1710.9|1727.12|1711.12|1730.96|1714.96|1726.48|1710.48|500
1639058100000|2021-12-09 13:55:00|1727.07|1711.07|1727.85|1711.85|1729.83|1713.83|1725.46|1709.46|463
1639058400000|2021-12-09 14:00:00|1727.99|1711.99|1732.78|1716.78|1734.3|1718.3|1725.21|1709.21|529
1639058700000|2021-12-09 14:05:00|1732.76|1716.76|1729.61|1713.61|1733.29|1717.29|1729.51|1713.51|367
1639059000000|2021-12-09 14:10:00|1729.59|1713.59|1729.94|1713.94|1731.63|1715.63|1727.37|1711.37|431
1639059300000|2021-12-09 14:15:00|1729.97|1713.97|1725.46|1709.46|1734.04|1718.04|1725.28|1709.28|518
1639059600000|2021-12-09 14:20:00|1725.23|1709.23|1718.97|1702.97|1725.32|1709.32|1715.79|1699.79|640
1639059900000|2021-12-09 14:25:00|1718.99|1702.99|1721.65|1705.65|1726.08|1710.08|1717.28|1701.28|605
1639060200000|2021-12-09 14:30:00|1721.58|1705.58|1701.19|1685.19|1722.6|1706.6|1693.6|1677.6|904
1639060500000|2021-12-09 14:35:00|1701.32|1685.32|1701.05|1685.05|1707.33|1691.33|1698.61|1682.61|677
1639060800000|2021-12-09 14:40:00|1701.03|1685.03|1705.24|1689.24|1707.73|1691.73|1700.12|1684.12|653
1639061100000|2021-12-09 14:45:00|1705.23|1689.23|1693.77|1677.77|1705.73|1689.73|1690.51|1674.51|782
1639061400000|2021-12-09 14:50:00|1693.81|1677.81|1690.36|1674.36|1698.2|1682.2|1686.65|1670.65|825
1639061700000|2021-12-09 14:55:00|1690.38|1674.38|1687.69|1671.69|1690.93|1674.93|1684.4|1668.4|747
1639062000000|2021-12-09 15:00:00|1687.68|1671.68|1692.57|1676.57|1692.57|1676.57|1682.07|1666.07|717
1639062300000|2021-12-09 15:05:00|1692.65|1676.65|1699.7|1683.7|1701.16|1685.16|1690.92|1674.92|799
1639062600000|2021-12-09 15:10:00|1699.58|1683.58|1699.33|1683.33|1702.07|1686.07|1693.63|1677.63|688
1639062900000|2021-12-09 15:15:00|1699.59|1683.59|1687.88|1671.88|1702.15|1686.15|1687.77|1671.77|615
1639063200000|2021-12-09 15:20:00|1688.08|1672.08|1678.1|1662.1|1689.35|1673.35|1675.98|1659.98|854
1639063500000|2021-12-09 15:25:00|1678.44|1662.44|1678.97|1662.97|1682.51|1666.51|1674.72|1658.72|872
1639063800000|2021-12-09 15:30:00|1678.85|1662.85|1681.78|1665.78|1683.25|1667.25|1673.08|1657.08|828
1639064100000|2021-12-09 15:35:00|1681.94|1665.94|1682.51|1666.51|1685.89|1669.89|1679.28|1663.28|804
1639064400000|2021-12-09 15:40:00|1682.48|1666.48|1685.79|1669.79|1687.31|1671.31|1677.66|1661.66|706
1639064700000|2021-12-09 15:45:00|1685.77|1669.77|1694.64|1678.64|1697.39|1681.39|1685.2|1669.2|767
1639065000000|2021-12-09 15:50:00|1694.65|1678.65|1691.39|1675.39|1697.74|1681.74|1691.25|1675.25|609
1639065300000|2021-12-09 15:55:00|1691.38|1675.38|1691.55|1675.55|1695.14|1679.14|1689.71|1673.71|527
1639065600000|2021-12-09 16:00:00|1691.52|1675.52|1685.31|1669.31|1696.58|1680.58|1684.36|1668.36|756
1639065900000|2021-12-09 16:05:00|1685.61|1669.61|1691.07|1675.07|1692.46|1676.46|1684.89|1668.89|581
1639066200000|2021-12-09 16:10:00|1691.05|1675.05|1680.64|1664.64|1694.09|1678.09|1680.64|1664.64|602
1639066500000|2021-12-09 16:15:00|1680.61|1664.61|1685.53|1669.53|1687.14|1671.14|1678.61|1662.61|663
1639066800000|2021-12-09 16:20:00|1685.57|1669.57|1685.95|1669.95|1685.99|1669.99|1681.75|1665.75|583
1639067100000|2021-12-09 16:25:00|1685.92|1669.92|1687.15|1671.15|1687.6|1671.6|1681.71|1665.71|668
1639067400000|2021-12-09 16:30:00|1686.85|1670.85|1690.21|1674.21|1691.3|1675.3|1685.39|1669.39|692
1639067700000|2021-12-09 16:35:00|1690.22|1674.22|1694.85|1678.85|1695.31|1679.31|1687.86|1671.86|384
1639068000000|2021-12-09 16:40:00|1694.89|1678.89|1689.81|1673.81|1697.56|1681.56|1689.81|1673.81|642
1639068300000|2021-12-09 16:45:00|1689.82|1673.82|1687.77|1671.77|1691.49|1675.49|1686.82|1670.82|588
1639068600000|2021-12-09 16:50:00|1687.81|1671.81|1688.99|1672.99|1691.24|1675.24|1687|1671|500
1639068900000|2021-12-09 16:55:00|1688.98|1672.98|1680.44|1664.44|1689.64|1673.64|1680.2|1664.2|626
1639069200000|2021-12-09 17:00:00|1680.25|1664.25|1687.2|1671.2|1690.02|1674.02|1679.99|1663.99|698
1639069500000|2021-12-09 17:05:00|1687.13|1671.13|1685.54|1669.54|1687.28|1671.28|1683.28|1667.28|343
1639069800000|2021-12-09 17:10:00|1685.28|1669.28|1684.38|1668.38|1685.88|1669.88|1681.93|1665.93|412
1639070100000|2021-12-09 17:15:00|1684.44|1668.44|1684.36|1668.36|1689.24|1673.24|1682.97|1666.97|449
1639070400000|2021-12-09 17:20:00|1684.35|1668.35|1684.97|1668.97|1685.77|1669.77|1681.48|1665.48|402
1639070700000|2021-12-09 17:25:00|1684.98|1668.98|1680.95|1664.95|1685.75|1669.75|1680.21|1664.21|538
1639071000000|2021-12-09 17:30:00|1680.89|1664.89|1681.15|1665.15|1682.44|1666.44|1675.49|1659.49|447
1639071300000|2021-12-09 17:35:00|1681.14|1665.14|1677.56|1661.56|1682.54|1666.54|1675.41|1659.41|452
1639071600000|2021-12-09 17:40:00|1677.55|1661.55|1674.15|1658.15|1681.34|1665.34|1673.83|1657.83|528
1639071900000|2021-12-09 17:45:00|1674.21|1658.21|1675.37|1659.37|1675.82|1659.82|1673.4|1657.4|531
1639072200000|2021-12-09 17:50:00|1675.34|1659.34|1670.25|1654.25|1675.49|1659.49|1669.29|1653.29|511
1639072500000|2021-12-09 17:55:00|1670.26|1654.26|1656.8|1640.8|1670.58|1654.58|1653.07|1637.07|747
1639072800000|2021-12-09 18:00:00|1656.85|1640.85|1663.11|1647.11|1669.13|1653.13|1656.5|1640.5|675
1639073100000|2021-12-09 18:05:00|1663.14|1647.14|1667.01|1651.01|1667.28|1651.28|1661.09|1645.09|487
1639073400000|2021-12-09 18:10:00|1667.09|1651.09|1663.73|1647.73|1668.31|1652.31|1661.59|1645.59|405
1639073700000|2021-12-09 18:15:00|1663.74|1647.74|1662.02|1646.02|1666.93|1650.93|1661.66|1645.66|596
1639074000000|2021-12-09 18:20:00|1662.01|1646.01|1652.61|1636.61|1662.12|1646.12|1650.4|1634.4|671
1639074300000|2021-12-09 18:25:00|1652.67|1636.67|1647.2|1631.2|1664.3|1648.3|1638.09|1622.09|1002
1639074600000|2021-12-09 18:30:00|1647.48|1631.48|1644.35|1628.35|1649.61|1633.61|1642.1|1626.1|809
1639074900000|2021-12-09 18:35:00|1644.62|1628.62|1650.19|1634.19|1650.35|1634.35|1642.22|1626.22|724
1639075200000|2021-12-09 18:40:00|1650.18|1634.18|1641.18|1625.18|1650.34|1634.34|1641.18|1625.18|736
1639075500000|2021-12-09 18:45:00|1641.44|1625.44|1635.87|1619.87|1644.95|1628.95|1632.03|1616.03|790
1639075800000|2021-12-09 18:50:00|1635.86|1619.86|1634.55|1618.55|1636.11|1620.11|1628.29|1612.29|731
1639076100000|2021-12-09 18:55:00|1634.45|1618.45|1636.68|1620.68|1642.26|1626.26|1634.11|1618.11|715
1639076400000|2021-12-09 19:00:00|1636.47|1620.47|1634.67|1618.67|1640.92|1624.92|1633.65|1617.65|732
1639076700000|2021-12-09 19:05:00|1634.65|1618.65|1641.53|1625.53|1645.85|1629.85|1632.98|1616.98|578
1639077000000|2021-12-09 19:10:00|1641.54|1625.54|1633.91|1617.91|1641.54|1625.54|1633.01|1617.01|656
1639077300000|2021-12-09 19:15:00|1633.74|1617.74|1635.03|1619.03|1637.99|1621.99|1630.19|1614.19|605
1639077600000|2021-12-09 19:20:00|1635.01|1619.01|1636.51|1620.51|1637.39|1621.39|1632.44|1616.44|629
1639077900000|2021-12-09 19:25:00|1636.47|1620.47|1633.6|1617.6|1637.33|1621.33|1632.67|1616.67|588
1639078200000|2021-12-09 19:30:00|1633.59|1617.59|1636.67|1620.67|1637|1621|1631.88|1615.88|504
1639078500000|2021-12-09 19:35:00|1636.62|1620.62|1640.16|1624.16|1640.86|1624.86|1635.73|1619.73|511
1639078800000|2021-12-09 19:40:00|1640.21|1624.21|1635.37|1619.37|1641.77|1625.77|1633.65|1617.65|687
1639079100000|2021-12-09 19:45:00|1635.22|1619.22|1636.91|1620.91|1637.17|1621.17|1631.65|1615.65|554
1639079400000|2021-12-09 19:50:00|1636.79|1620.79|1632.82|1616.82|1638.95|1622.95|1632.25|1616.25|490
1639079700000|2021-12-09 19:55:00|1632.81|1616.81|1629.76|1613.76|1633.63|1617.63|1628.76|1612.76|710
1639080000000|2021-12-09 20:00:00|1629.71|1613.71|1628.5|1612.5|1636.69|1620.69|1628.5|1612.5|754
1639080300000|2021-12-09 20:05:00|1628.48|1612.48|1627.05|1611.05|1629.83|1613.83|1625.36|1609.36|758
1639080600000|2021-12-09 20:10:00|1626.91|1610.91|1622.02|1606.02|1628.96|1612.96|1621.55|1605.55|797
1639080900000|2021-12-09 20:15:00|1622.05|1606.05|1633.5|1617.5|1633.89|1617.89|1622.04|1606.04|728
1639081200000|2021-12-09 20:20:00|1633.53|1617.53|1630.74|1614.74|1634.25|1618.25|1627.3|1611.3|611
1639081500000|2021-12-09 20:25:00|1630.72|1614.72|1629.85|1613.85|1634.51|1618.51|1624.57|1608.57|734
1639081800000|2021-12-09 20:30:00|1629.92|1613.92|1624.5|1608.5|1633.68|1617.68|1623.5|1607.5|289
1639082100000|2021-12-09 20:35:00|1624.61|1608.61|1627.77|1611.77|1628.83|1612.83|1623.5|1607.5|405
1639082400000|2021-12-09 20:40:00|1627.78|1611.78|1621.76|1605.76|1627.94|1611.94|1621.53|1605.53|657
1639082700000|2021-12-09 20:45:00|1621.62|1605.62|1625.76|1609.76|1630.79|1614.79|1620|1604|654
1639083000000|2021-12-09 20:50:00|1625.72|1609.72|1624.69|1608.69|1627.72|1611.72|1623.11|1607.11|614
1639083300000|2021-12-09 20:55:00|1624.68|1608.68|1633.6|1617.6|1634.73|1618.73|1622.26|1606.26|747
1639083600000|2021-12-09 21:00:00|1633.42|1617.42|1627.08|1611.08|1635.61|1619.61|1627.03|1611.03|638
1639083900000|2021-12-09 21:05:00|1627.28|1611.28|1637.22|1621.22|1639.02|1623.02|1626.38|1610.38|685
1639084200000|2021-12-09 21:10:00|1637.38|1621.38|1637.75|1621.75|1639.64|1623.64|1634.66|1618.66|519
1639084500000|2021-12-09 21:15:00|1637.6|1621.6|1640.46|1624.46|1641.05|1625.05|1632.75|1616.75|526
1639084800000|2021-12-09 21:20:00|1640|1624|1639.51|1623.51|1641.74|1625.74|1638.32|1622.32|486
1639085100000|2021-12-09 21:25:00|1639.5|1623.5|1642.94|1626.94|1647.13|1631.13|1636.5|1620.5|583
1639085400000|2021-12-09 21:30:00|1642.69|1626.69|1642.65|1626.65|1644.39|1628.39|1640.46|1624.46|418
1639085700000|2021-12-09 21:35:00|1642.85|1626.85|1646.67|1630.67|1647.38|1631.38|1639.85|1623.85|491
1639086000000|2021-12-09 21:40:00|1647.17|1631.17|1655.75|1639.75|1656.13|1640.13|1645.05|1629.05|404
1639086300000|2021-12-09 21:45:00|1656.01|1640.01|1655.01|1639.01|1657.69|1641.69|1650.51|1634.51|567
1639086600000|2021-12-09 21:50:00|1654.78|1638.78|1656.25|1640.25|1658.75|1642.75|1652.49|1636.49|453
1639086900000|2021-12-09 21:55:00|1656.31|1640.31|1651.35|1635.35|1656.47|1640.47|1649.89|1633.89|561
1639087200000|2021-12-09 22:00:00|1650.91|1634.91|1659.72|1643.72|1660|1644|1650.47|1634.47|476
1639087500000|2021-12-09 22:05:00|1660.03|1644.03|1659.73|1643.73|1662.25|1646.25|1657.78|1641.78|222
1639087800000|2021-12-09 22:10:00|1659.75|1643.75|1655.9|1639.9|1660|1644|1655.3|1639.3|142
1639088100000|2021-12-09 22:15:00|1655.85|1639.85|1658.5|1642.5|1659.15|1643.15|1653.45|1637.45|78
1639088400000|2021-12-09 22:20:00|1659.17|1643.17|1652.94|1636.94|1659.17|1643.17|1651.55|1635.55|126
1639088700000|2021-12-09 22:25:00|1653.07|1637.07|1654.86|1638.86|1654.93|1638.93|1653.04|1637.04|70
1639089000000|2021-12-09 22:30:00|1654.9|1638.9|1653|1637|1655.22|1639.22|1652.5|1636.5|32
1639089300000|2021-12-09 22:35:00|1652.75|1636.75|1653.42|1637.42|1654.5|1638.5|1652.6|1636.6|29
1639089600000|2021-12-09 22:40:00|1653.06|1637.06|1642.15|1626.15|1653.11|1637.11|1641.55|1625.55|113
1639089900000|2021-12-09 22:45:00|1642.3|1626.3|1646.69|1630.69|1646.69|1630.69|1642.3|1626.3|64
1639090200000|2021-12-09 22:50:00|1646.65|1630.65|1647|1631|1648.45|1632.45|1644.5|1628.5|54
1639090500000|2021-12-09 22:55:00|1647.11|1631.11|1645.5|1629.5|1648.06|1632.06|1643.6|1627.6|112
1639090800000|2021-12-09 23:00:00|1645.9|1629.9|1647.36|1631.36|1648.06|1632.06|1642.46|1626.46|173
1639091100000|2021-12-09 23:05:00|1647.15|1631.15|1651.5|1635.5|1652.47|1636.47|1645.65|1629.65|125
1639091400000|2021-12-09 23:10:00|1651.39|1635.39|1654.66|1638.66|1654.82|1638.82|1650|1634|100
1639091700000|2021-12-09 23:15:00|1654.15|1638.15|1653.75|1637.75|1655.93|1639.93|1651.93|1635.93|134
1639092000000|2021-12-09 23:20:00|1653.5|1637.5|1652.79|1636.79|1653.5|1637.5|1648.55|1632.55|130
1639092300000|2021-12-09 23:25:00|1652.92|1636.92|1651.5|1635.5|1654|1638|1649.45|1633.45|110
1639092600000|2021-12-09 23:30:00|1651|1635|1650|1634|1652.79|1636.79|1649.5|1633.5|114
1639092900000|2021-12-09 23:35:00|1650.5|1634.5|1646.34|1630.34|1650.5|1634.5|1642.85|1626.85|143
1639093200000|2021-12-09 23:40:00|1646.06|1630.06|1642.86|1626.86|1647.1|1631.1|1642.7|1626.7|98
1639093500000|2021-12-09 23:45:00|1642.04|1626.04|1642.94|1626.94|1643.2|1627.2|1637.25|1621.25|189
1639093800000|2021-12-09 23:50:00|1642.92|1626.92|1635.72|1619.72|1642.92|1626.92|1634.8|1618.8|138
1639094100000|2021-12-09 23:55:00|1635.85|1619.85|1625.3|1609.3|1638.6|1622.6|1625.3|1609.3|227
1639094400000|2021-12-10 00:00:00|1626.09|1610.09|1630|1614|1633.39|1617.39|1624.8|1608.8|272
1639094700000|2021-12-10 00:05:00|1630.22|1614.22|1641.41|1625.41|1642|1626|1630.19|1614.19|275
1639095000000|2021-12-10 00:10:00|1641.67|1625.67|1643.51|1627.51|1648|1632|1635.5|1619.5|305
1639095300000|2021-12-10 00:15:00|1644.01|1628.01|1638.52|1622.52|1647.54|1631.54|1638.52|1622.52|308
1639095600000|2021-12-10 00:20:00|1638.56|1622.56|1640.9|1624.9|1642|1626|1636.72|1620.72|249
1639095900000|2021-12-10 00:25:00|1641|1625|1641.08|1625.08|1641.85|1625.85|1632.5|1616.5|248
1639096200000|2021-12-10 00:30:00|1640.92|1624.92|1658.42|1642.42|1661.5|1645.5|1638.57|1622.57|406
1639096500000|2021-12-10 00:35:00|1658|1642|1653.5|1637.5|1661.25|1645.25|1651|1635|410
1639096800000|2021-12-10 00:40:00|1654|1638|1643|1627|1654.5|1638.5|1637.1|1621.1|330
1639097100000|2021-12-10 00:45:00|1642.9|1626.9|1639.8|1623.8|1643.54|1627.54|1638.95|1622.95|255
1639097400000|2021-12-10 00:50:00|1639.84|1623.84|1635.92|1619.92|1642.32|1626.32|1635.74|1619.74|217
1639097700000|2021-12-10 00:55:00|1635.91|1619.91|1630.85|1614.85|1637.15|1621.15|1630.65|1614.65|171
1639098000000|2021-12-10 01:00:00|1631.98|1615.98|1621.94|1605.94|1634|1618|1621.89|1605.89|258
1639098300000|2021-12-10 01:05:00|1621.9|1605.9|1627.5|1611.5|1628.35|1612.35|1620.19|1604.19|322
1639098600000|2021-12-10 01:10:00|1628.4|1612.4|1636.6|1620.6|1636.75|1620.75|1627.65|1611.65|233
1639098900000|2021-12-10 01:15:00|1636.85|1620.85|1639|1623|1639.45|1623.45|1632.5|1616.5|256
1639099200000|2021-12-10 01:20:00|1638.5|1622.5|1639.9|1623.9|1642.5|1626.5|1638.22|1622.22|271
1639099500000|2021-12-10 01:25:00|1639.82|1623.82|1641.33|1625.33|1641.5|1625.5|1635.21|1619.21|199
1639099800000|2021-12-10 01:30:00|1641.4|1625.4|1634.42|1618.42|1642.12|1626.12|1633.47|1617.47|216
1639100100000|2021-12-10 01:35:00|1634|1618|1635.03|1619.03|1636.39|1620.39|1631.44|1615.44|229
1639100400000|2021-12-10 01:40:00|1634.64|1618.64|1638.6|1622.6|1639.5|1623.5|1633.44|1617.44|225
1639100700000|2021-12-10 01:45:00|1638|1622|1633.02|1617.02|1638.5|1622.5|1632.17|1616.17|159
1639101000000|2021-12-10 01:50:00|1632.79|1616.79|1638.5|1622.5|1639.5|1623.5|1632.79|1616.79|245
1639101300000|2021-12-10 01:55:00|1639|1623|1631.5|1615.5|1639.5|1623.5|1631.5|1615.5|163
1639101600000|2021-12-10 02:00:00|1631.42|1615.42|1632|1616|1637.15|1621.15|1629.9|1613.9|183
1639101900000|2021-12-10 02:05:00|1632.25|1616.25|1624.23|1608.23|1632.68|1616.68|1623.43|1607.43|167
1639102200000|2021-12-10 02:10:00|1624.13|1608.13|1629.35|1613.35|1629.35|1613.35|1623.3|1607.3|254
1639102500000|2021-12-10 02:15:00|1629.2|1613.2|1636.63|1620.63|1638.05|1622.05|1628.5|1612.5|282
1639102800000|2021-12-10 02:20:00|1636.44|1620.44|1636.5|1620.5|1638.86|1622.86|1634.55|1618.55|325
1639103100000|2021-12-10 02:25:00|1636.54|1620.54|1633.82|1617.82|1637.62|1621.62|1633.4|1617.4|192
1639103400000|2021-12-10 02:30:00|1633.69|1617.69|1634.35|1618.35|1634.5|1618.5|1630.61|1614.61|165
1639103700000|2021-12-10 02:35:00|1633.94|1617.94|1638.42|1622.42|1638.44|1622.44|1633.94|1617.94|136
1639104000000|2021-12-10 02:40:00|1638.5|1622.5|1638.5|1622.5|1638.5|1622.5|1634.25|1618.25|220
1639104300000|2021-12-10 02:45:00|1638.13|1622.13|1633|1617|1638.5|1622.5|1632.5|1616.5|163
1639104600000|2021-12-10 02:50:00|1632.4|1616.4|1630.45|1614.45|1632.9|1616.9|1629.8|1613.8|89
1639104900000|2021-12-10 02:55:00|1629.1|1613.1|1629.86|1613.86|1633.08|1617.08|1628.23|1612.23|195
1639105200000|2021-12-10 03:00:00|1629.8|1613.8|1627.42|1611.42|1634.28|1618.28|1627.42|1611.42|250
1639105500000|2021-12-10 03:05:00|1627.75|1611.75|1624.41|1608.41|1629.4|1613.4|1623.36|1607.36|182
1639105800000|2021-12-10 03:10:00|1624.91|1608.91|1623.23|1607.23|1625.35|1609.35|1622.46|1606.46|147
1639106100000|2021-12-10 03:15:00|1622.97|1606.97|1624.5|1608.5|1625.63|1609.63|1622.23|1606.23|130
1639106400000|2021-12-10 03:20:00|1624.38|1608.38|1622.65|1606.65|1624.5|1608.5|1621.1|1605.1|138
1639106700000|2021-12-10 03:25:00|1622.72|1606.72|1617.5|1601.5|1623.86|1607.86|1616.63|1600.63|186
1639107000000|2021-12-10 03:30:00|1617.92|1601.92|1617.69|1601.69|1619.4|1603.4|1616.12|1600.12|132
1639107300000|2021-12-10 03:35:00|1617.81|1601.81|1618.77|1602.77|1619.69|1603.69|1617.15|1601.15|125
1639107600000|2021-12-10 03:40:00|1618.63|1602.63|1617.5|1601.5|1619.35|1603.35|1615.22|1599.22|146
1639107900000|2021-12-10 03:45:00|1617.27|1601.27|1619.5|1603.5|1622|1606|1616.85|1600.85|135
1639108200000|2021-12-10 03:50:00|1619.25|1603.25|1617.26|1601.26|1621.38|1605.38|1616.5|1600.5|100
1639108500000|2021-12-10 03:55:00|1617.5|1601.5|1615.9|1599.9|1619.5|1603.5|1615.5|1599.5|105
1639108800000|2021-12-10 04:00:00|1615.5|1599.5|1619.5|1603.5|1622.05|1606.05|1615.5|1599.5|130
1639109100000|2021-12-10 04:05:00|1619.39|1603.39|1608.5|1592.5|1619.39|1603.39|1607.5|1591.5|183
1639109400000|2021-12-10 04:10:00|1608|1592|1617.5|1601.5|1617.79|1601.79|1605.5|1589.5|224
1639109700000|2021-12-10 04:15:00|1617.8|1601.8|1618.72|1602.72|1622.25|1606.25|1615.85|1599.85|151
1639110000000|2021-12-10 04:20:00|1618.73|1602.73|1620.09|1604.09|1624.33|1608.33|1618.5|1602.5|190
1639110300000|2021-12-10 04:25:00|1620.1|1604.1|1621.43|1605.43|1624.5|1608.5|1618.75|1602.75|178
1639110600000|2021-12-10 04:30:00|1621.83|1605.83|1623.07|1607.07|1638.5|1622.5|1621.69|1605.69|221
1639110900000|2021-12-10 04:35:00|1623.15|1607.15|1617.25|1601.25|1625.5|1609.5|1616.7|1600.7|123
1639111200000|2021-12-10 04:40:00|1617.14|1601.14|1609|1593|1617.39|1601.39|1606.25|1590.25|199
1639111500000|2021-12-10 04:45:00|1608.42|1592.42|1615.42|1599.42|1615.45|1599.45|1608.31|1592.31|198
1639111800000|2021-12-10 04:50:00|1615.47|1599.47|1607.92|1591.92|1615.5|1599.5|1604.58|1588.58|166
1639112100000|2021-12-10 04:55:00|1607.5|1591.5|1608.6|1592.6|1613.62|1597.62|1607.2|1591.2|203
1639112400000|2021-12-10 05:00:00|1609.02|1593.02|1609|1593|1610.5|1594.5|1606.19|1590.19|198
1639112700000|2021-12-10 05:05:00|1609.15|1593.15|1612.21|1596.21|1614.26|1598.26|1609.15|1593.15|185
1639113000000|2021-12-10 05:10:00|1612.04|1596.04|1611.79|1595.79|1616.1|1600.1|1611|1595|143
1639113300000|2021-12-10 05:15:00|1612|1596|1617.73|1601.73|1621.18|1605.18|1611.5|1595.5|165
1639113600000|2021-12-10 05:20:00|1617.8|1601.8|1608.16|1592.16|1620.4|1604.4|1608.16|1592.16|136
1639113900000|2021-12-10 05:25:00|1608|1592|1611.23|1595.23|1612|1596|1605.09|1589.09|138
1639114200000|2021-12-10 05:30:00|1611.08|1595.08|1609.19|1593.19|1615.42|1599.42|1608.5|1592.5|147
1639114500000|2021-12-10 05:35:00|1609.3|1593.3|1606.49|1590.49|1612.5|1596.5|1603.5|1587.5|203
1639114800000|2021-12-10 05:40:00|1606.45|1590.45|1606.13|1590.13|1609.68|1593.68|1604|1588|170
1639115100000|2021-12-10 05:45:00|1605.85|1589.85|1609|1593|1613.2|1597.2|1605.85|1589.85|181
1639115400000|2021-12-10 05:50:00|1609.18|1593.18|1606.11|1590.11|1610|1594|1605.25|1589.25|88
1639115700000|2021-12-10 05:55:00|1606.38|1590.38|1610.38|1594.38|1611.2|1595.2|1606.38|1590.38|142
1639116000000|2021-12-10 06:00:00|1610.5|1594.5|1610.73|1594.73|1616.1|1600.1|1607.2|1591.2|202
1639116300000|2021-12-10 06:05:00|1610.72|1594.72|1616.5|1600.5|1616.52|1600.52|1610.72|1594.72|125
1639116600000|2021-12-10 06:10:00|1616.44|1600.44|1611.09|1595.09|1616.5|1600.5|1610.68|1594.68|159
1639116900000|2021-12-10 06:15:00|1610.68|1594.68|1616|1600|1616.45|1600.45|1610.23|1594.23|128
1639117200000|2021-12-10 06:20:00|1616.2|1600.2|1607.5|1591.5|1618.85|1602.85|1606.81|1590.81|182
1639117500000|2021-12-10 06:25:00|1607.26|1591.26|1603|1587|1607.58|1591.58|1602.44|1586.44|133
1639117800000|2021-12-10 06:30:00|1602.5|1586.5|1610.82|1594.82|1611.5|1595.5|1601.5|1585.5|200
1639118100000|2021-12-10 06:35:00|1610.5|1594.5|1605.5|1589.5|1612.25|1596.25|1605.05|1589.05|161
1639118400000|2021-12-10 06:40:00|1605.43|1589.43|1609.5|1593.5|1610.05|1594.05|1604.83|1588.83|158
1639118700000|2021-12-10 06:45:00|1610|1594|1607.65|1591.65|1613.5|1597.5|1607.21|1591.21|122
1639119000000|2021-12-10 06:50:00|1607.9|1591.9|1600.65|1584.65|1608.64|1592.64|1600.15|1584.15|135
1639119300000|2021-12-10 06:55:00|1600.69|1584.69|1584.31|1568.31|1602.22|1586.22|1583.31|1567.31|418
1639119600000|2021-12-10 07:00:00|1583.79|1567.79|1581.82|1565.82|1585.9|1569.9|1569.31|1553.31|377
1639119900000|2021-12-10 07:05:00|1582|1566|1576|1560|1583.25|1567.25|1574.1|1558.1|308
1639120200000|2021-12-10 07:10:00|1576.42|1560.42|1580.75|1564.75|1582.11|1566.11|1576|1560|228
1639120500000|2021-12-10 07:15:00|1581.17|1565.17|1577|1561|1581.25|1565.25|1575.45|1559.45|201
1639120800000|2021-12-10 07:20:00|1577.5|1561.5|1584.5|1568.5|1585.1|1569.1|1577.13|1561.13|167
1639121100000|2021-12-10 07:25:00|1584.53|1568.53|1589|1573|1589.07|1573.07|1583.5|1567.5|182
1639121400000|2021-12-10 07:30:00|1589.16|1573.16|1594.27|1578.27|1594.45|1578.45|1586.4|1570.4|176
1639121700000|2021-12-10 07:35:00|1594.42|1578.42|1585.31|1569.31|1597.72|1581.72|1585.31|1569.31|216
1639122000000|2021-12-10 07:40:00|1585.25|1569.25|1587.5|1571.5|1588.5|1572.5|1584.65|1568.65|128
1639122300000|2021-12-10 07:45:00|1588.6|1572.6|1578.5|1562.5|1589.66|1573.66|1578.37|1562.37|269
1639122600000|2021-12-10 07:50:00|1578.37|1562.37|1573.5|1557.5|1578.59|1562.59|1572.5|1556.5|235
1639122900000|2021-12-10 07:55:00|1574|1558|1566.61|1550.61|1575.75|1559.75|1561|1545|385
1639123200000|2021-12-10 08:00:00|1566.81|1550.81|1569.29|1553.29|1572.9|1556.9|1564.5|1548.5|292
1639123500000|2021-12-10 08:05:00|1569.39|1553.39|1579.72|1563.72|1580.04|1564.04|1569|1553|260
1639123800000|2021-12-10 08:10:00|1579.5|1563.5|1572.5|1556.5|1579.82|1563.82|1569.75|1553.75|275
1639124100000|2021-12-10 08:15:00|1572.62|1556.62|1576.18|1560.18|1579.62|1563.62|1572.62|1556.62|188
1639124400000|2021-12-10 08:20:00|1576.35|1560.35|1579.5|1563.5|1582.15|1566.15|1575.73|1559.73|209
1639124700000|2021-12-10 08:25:00|1579.7|1563.7|1578|1562|1582.15|1566.15|1577.5|1561.5|177
1639125000000|2021-12-10 08:30:00|1577.37|1561.37|1581|1565|1581.25|1565.25|1576.33|1560.33|177
1639125300000|2021-12-10 08:35:00|1581.01|1565.01|1588.37|1572.37|1589.5|1573.5|1580.85|1564.85|232
1639125600000|2021-12-10 08:40:00|1588.36|1572.36|1583|1567|1588.87|1572.87|1581.5|1565.5|215
1639125900000|2021-12-10 08:45:00|1582.82|1566.82|1589.8|1573.8|1590|1574|1581.35|1565.35|189
1639126200000|2021-12-10 08:50:00|1590|1574|1588.5|1572.5|1591.71|1575.71|1587.32|1571.32|234
1639126500000|2021-12-10 08:55:00|1588.82|1572.82|1586|1570|1590.5|1574.5|1584.71|1568.71|164
1639126800000|2021-12-10 09:00:00|1586.1|1570.1|1590.74|1574.74|1591.61|1575.61|1585.5|1569.5|204
1639127100000|2021-12-10 09:05:00|1590.8|1574.8|1586.79|1570.79|1590.8|1574.8|1586|1570|190
1639127400000|2021-12-10 09:10:00|1587|1571|1588.45|1572.45|1593.4|1577.4|1586.8|1570.8|192
1639127700000|2021-12-10 09:15:00|1588.95|1572.95|1586.6|1570.6|1588.95|1572.95|1584.5|1568.5|164
1639128000000|2021-12-10 09:20:00|1586.1|1570.1|1590.4|1574.4|1593.05|1577.05|1584.29|1568.29|127
1639128300000|2021-12-10 09:25:00|1590.27|1574.27|1584.14|1568.14|1590.75|1574.75|1583.5|1567.5|136
1639128600000|2021-12-10 09:30:00|1584.05|1568.05|1586.82|1570.82|1589.52|1573.52|1580.94|1564.94|202
1639128900000|2021-12-10 09:35:00|1586.79|1570.79|1590.75|1574.75|1591.35|1575.35|1585.9|1569.9|127
1639129200000|2021-12-10 09:40:00|1591.25|1575.25|1599.75|1583.75|1600.35|1584.35|1591.25|1575.25|247
1639129500000|2021-12-10 09:45:00|1599.25|1583.25|1593.52|1577.52|1599.25|1583.25|1592.98|1576.98|209
1639129800000|2021-12-10 09:50:00|1594.35|1578.35|1601.07|1585.07|1601.4|1585.4|1593.85|1577.85|138
1639130100000|2021-12-10 09:55:00|1601|1585|1601.92|1585.92|1603.65|1587.65|1599.35|1583.35|220
1639130400000|2021-12-10 10:00:00|1601.5|1585.5|1603.86|1587.86|1607.34|1591.34|1600.1|1584.1|235
1639130700000|2021-12-10 10:05:00|1604.25|1588.25|1601.75|1585.75|1604.5|1588.5|1601.24|1585.24|190
1639131000000|2021-12-10 10:10:00|1601.78|1585.78|1600.79|1584.79|1603.45|1587.45|1599|1583|165
1639131300000|2021-12-10 10:15:00|1601.13|1585.13|1598.17|1582.17|1603.35|1587.35|1598.17|1582.17|140
1639131600000|2021-12-10 10:20:00|1597.67|1581.67|1599.25|1583.25|1600.45|1584.45|1597|1581|174
1639131900000|2021-12-10 10:25:00|1599.5|1583.5|1599.43|1583.43|1602.04|1586.04|1598.63|1582.63|161
1639132200000|2021-12-10 10:30:00|1599.32|1583.32|1600.75|1584.75|1600.8|1584.8|1597.5|1581.5|125
1639132500000|2021-12-10 10:35:00|1601.11|1585.11|1598|1582|1605.5|1589.5|1597.32|1581.32|135
1639132800000|2021-12-10 10:40:00|1597.83|1581.83|1599.64|1583.64|1601|1585|1597.45|1581.45|142
1639133100000|2021-12-10 10:45:00|1599.67|1583.67|1597.13|1581.13|1601.69|1585.69|1596.4|1580.4|209
1639133400000|2021-12-10 10:50:00|1597|1581|1595.5|1579.5|1597.07|1581.07|1592.1|1576.1|126
1639133700000|2021-12-10 10:55:00|1596|1580|1596.42|1580.42|1599.05|1583.05|1595.1|1579.1|166
1639134000000|2021-12-10 11:00:00|1596.3|1580.3|1600.53|1584.53|1600.53|1584.53|1594.48|1578.48|148
1639134300000|2021-12-10 11:05:00|1600.38|1584.38|1604.79|1588.79|1607.44|1591.44|1599.29|1583.29|249
1639134600000|2021-12-10 11:10:00|1604.5|1588.5|1605.5|1589.5|1606.25|1590.25|1602.3|1586.3|133
1639134900000|2021-12-10 11:15:00|1606|1590|1602.18|1586.18|1606.5|1590.5|1602.11|1586.11|132
1639135200000|2021-12-10 11:20:00|1602.5|1586.5|1600.94|1584.94|1602.5|1586.5|1599.9|1583.9|72
1639135500000|2021-12-10 11:25:00|1601.2|1585.2|1602.4|1586.4|1604.45|1588.45|1600.47|1584.47|112
1639135800000|2021-12-10 11:30:00|1602.44|1586.44|1604.81|1588.81|1606|1590|1600.99|1584.99|164
1639136100000|2021-12-10 11:35:00|1604.5|1588.5|1610.29|1594.29|1611.4|1595.4|1604.5|1588.5|170
1639136400000|2021-12-10 11:40:00|1610.21|1594.21|1611.96|1595.96|1612.96|1596.96|1609.35|1593.35|287
1639136700000|2021-12-10 11:45:00|1612.21|1596.21|1616.82|1600.82|1617|1601|1609.2|1593.2|238
1639137000000|2021-12-10 11:50:00|1617|1601|1613.25|1597.25|1619.49|1603.49|1612.46|1596.46|305
1639137300000|2021-12-10 11:55:00|1613|1597|1615.41|1599.41|1616.5|1600.5|1612.5|1596.5|87
1639137600000|2021-12-10 12:00:00|1615.47|1599.47|1624|1608|1624|1608|1613.41|1597.41|301
1639137900000|2021-12-10 12:05:00|1623.5|1607.5|1631.23|1615.23|1631.23|1615.23|1622.38|1606.38|380
1639138200000|2021-12-10 12:10:00|1631.5|1615.5|1631.17|1615.17|1632.16|1616.16|1628.43|1612.43|231
1639138500000|2021-12-10 12:15:00|1630.93|1614.93|1623.15|1607.15|1631.53|1615.53|1623.05|1607.05|57
1639138800000|2021-12-10 12:20:00|1623.2|1607.2|1620.4|1604.4|1623.3|1607.3|1619.5|1603.5|60
1639139100000|2021-12-10 12:25:00|1620.35|1604.35|1623.1|1607.1|1623.1|1607.1|1619.45|1603.45|45
1639139400000|2021-12-10 12:30:00|1623|1607|1623.15|1607.15|1625.3|1609.3|1621.15|1605.15|57
1639139700000|2021-12-10 12:35:00|1623.35|1607.35|1624|1608|1626.27|1610.27|1621.5|1605.5|64
1639140000000|2021-12-10 12:40:00|1623.55|1607.55|1622.4|1606.4|1623.55|1607.55|1619.5|1603.5|42
1639140300000|2021-12-10 12:45:00|1621.9|1605.9|1620.5|1604.5|1622.4|1606.4|1619|1603|56
1639140600000|2021-12-10 12:50:00|1621.05|1605.05|1623.35|1607.35|1623.35|1607.35|1621.05|1605.05|20
1639140900000|2021-12-10 12:55:00|1623.9|1607.9|1625.5|1609.5|1626.5|1610.5|1622.25|1606.25|184
1639141200000|2021-12-10 13:00:00|1625|1609|1621.6|1605.6|1625.5|1609.5|1620|1604|172
1639141500000|2021-12-10 13:05:00|1621.5|1605.5|1622.05|1606.05|1623.9|1607.9|1620.7|1604.7|191
1639141800000|2021-12-10 13:10:00|1622.35|1606.35|1618.25|1602.25|1623.25|1607.25|1618.25|1602.25|52
1639142100000|2021-12-10 13:15:00|1618.5|1602.5|1612.5|1596.5|1619.3|1603.3|1612.5|1596.5|42
1639142400000|2021-12-10 13:20:00|1612.55|1596.55|1611.3|1595.3|1613.8|1597.8|1610.25|1594.25|43
1639142700000|2021-12-10 13:25:00|1611.45|1595.45|1607.55|1591.55|1611.7|1595.7|1606.5|1590.5|38
1639143000000|2021-12-10 13:30:00|1607.75|1591.75|1619|1603|1626.5|1610.5|1607.5|1591.5|139
1639143300000|2021-12-10 13:35:00|1618.5|1602.5|1635.45|1619.45|1637.7|1621.7|1618.5|1602.5|175
1639143600000|2021-12-10 13:40:00|1635|1619|1636.2|1620.2|1636.5|1620.5|1632.1|1616.1|84
1639143900000|2021-12-10 13:45:00|1636.1|1620.1|1638.5|1622.5|1639.2|1623.2|1632.75|1616.75|80
1639144200000|2021-12-10 13:50:00|1639.2|1623.2|1637.75|1621.75|1641.25|1625.25|1636.25|1620.25|68
1639144500000|2021-12-10 13:55:00|1637.9|1621.9|1634.5|1618.5|1640.25|1624.25|1634.1|1618.1|62
1639144800000|2021-12-10 14:00:00|1634.6|1618.6|1640.75|1624.75|1640.75|1624.75|1634.5|1618.5|50
1639145100000|2021-12-10 14:05:00|1640.6|1624.6|1640.1|1624.1|1642.5|1626.5|1639.25|1623.25|54
1639145400000|2021-12-10 14:10:00|1639.95|1623.95|1637.4|1621.4|1642.65|1626.65|1637.35|1621.35|53
1639145700000|2021-12-10 14:15:00|1637.6|1621.6|1632.8|1616.8|1637.6|1621.6|1632.8|1616.8|57
1639146000000|2021-12-10 14:20:00|1632.5|1616.5|1635.5|1619.5|1635.8|1619.8|1632.15|1616.15|54
1639146300000|2021-12-10 14:25:00|1635.05|1619.05|1629.5|1613.5|1635.25|1619.25|1629.2|1613.2|51
1639146600000|2021-12-10 14:30:00|1630|1614|1628.1|1612.1|1631.5|1615.5|1626.8|1610.8|77
1639146900000|2021-12-10 14:35:00|1628.5|1612.5|1630.75|1614.75|1633.5|1617.5|1627.3|1611.3|63
1639147200000|2021-12-10 14:40:00|1631|1615|1625.35|1609.35|1631.5|1615.5|1625.2|1609.2|53
1639147500000|2021-12-10 14:45:00|1625.15|1609.15|1584.05|1568.05|1625.5|1609.5|1582.5|1566.5|210
1639147800000|2021-12-10 14:50:00|1584.3|1568.3|1581.5|1565.5|1589.2|1573.2|1581.5|1565.5|149
1639148100000|2021-12-10 14:55:00|1581.65|1565.65|1570|1554|1583.65|1567.65|1565.25|1549.25|132
1639148400000|2021-12-10 15:00:00|1569.5|1553.5|1558|1542|1576.5|1560.5|1557.55|1541.55|169
1639148700000|2021-12-10 15:05:00|1557.5|1541.5|1574.5|1558.5|1574.5|1558.5|1557.5|1541.5|109
1639149000000|2021-12-10 15:10:00|1574|1558|1571.5|1555.5|1574.5|1558.5|1569.5|1553.5|83
1639149300000|2021-12-10 15:15:00|1571.65|1555.65|1577.6|1561.6|1583|1567|1569.3|1553.3|104
1639149600000|2021-12-10 15:20:00|1578.1|1562.1|1577.5|1561.5|1578.5|1562.5|1574.9|1558.9|52
1639149900000|2021-12-10 15:25:00|1578|1562|1579.5|1563.5|1581|1565|1578|1562|34
1639150200000|2021-12-10 15:30:00|1579.7|1563.7|1570.25|1554.25|1579.7|1563.7|1568.1|1552.1|81
1639150500000|2021-12-10 15:35:00|1570.5|1554.5|1568.5|1552.5|1570.5|1554.5|1567.1|1551.1|57
1639150800000|2021-12-10 15:40:00|1568.75|1552.75|1571.85|1555.85|1572.6|1556.6|1568.75|1552.75|54
1639151100000|2021-12-10 15:45:00|1571.5|1555.5|1561.1|1545.1|1571.5|1555.5|1561.1|1545.1|80
1639151400000|2021-12-10 15:50:00|1560.8|1544.8|1555.45|1539.45|1560.8|1544.8|1550.8|1534.8|113
1639151700000|2021-12-10 15:55:00|1555.5|1539.5|1562.5|1546.5|1563.5|1547.5|1551.3|1535.3|107
1639152000000|2021-12-10 16:00:00|1562.65|1546.65|1550.65|1534.65|1562.65|1546.65|1550.65|1534.65|106
1639152300000|2021-12-10 16:05:00|1551.15|1535.15|1551.5|1535.5|1552.5|1536.5|1542.45|1526.45|112
1639152600000|2021-12-10 16:10:00|1551.7|1535.7|1549.7|1533.7|1553.65|1537.65|1547.8|1531.8|83
1639152900000|2021-12-10 16:15:00|1549.5|1533.5|1538.5|1522.5|1550.6|1534.6|1534.5|1518.5|139
1639153200000|2021-12-10 16:20:00|1539|1523|1536|1520|1542.3|1526.3|1531.95|1515.95|115
1639153500000|2021-12-10 16:25:00|1535.9|1519.9|1543.75|1527.75|1544.65|1528.65|1535.9|1519.9|82
1639153800000|2021-12-10 16:30:00|1543.5|1527.5|1548|1532|1548.5|1532.5|1539.5|1523.5|83
1639154100000|2021-12-10 16:35:00|1548.5|1532.5|1536.5|1520.5|1549.5|1533.5|1534.7|1518.7|81
1639154400000|2021-12-10 16:40:00|1536.7|1520.7|1544.5|1528.5|1544.5|1528.5|1536.5|1520.5|53
1639154700000|2021-12-10 16:45:00|1545.5|1529.5|1547.75|1531.75|1552.5|1536.5|1544.6|1528.6|60
1639155000000|2021-12-10 16:50:00|1547.7|1531.7|1546.3|1530.3|1548.5|1532.5|1544.5|1528.5|46
1639155300000|2021-12-10 16:55:00|1546|1530|1542.5|1526.5|1550.5|1534.5|1541.5|1525.5|59
1639155600000|2021-12-10 17:00:00|1542.4|1526.4|1550.35|1534.35|1550.35|1534.35|1540.5|1524.5|53
1639155900000|2021-12-10 17:05:00|1550.5|1534.5|1544.75|1528.75|1550.5|1534.5|1544.75|1528.75|31
1639156200000|2021-12-10 17:10:00|1544.8|1528.8|1549.5|1533.5|1549.8|1533.8|1544.75|1528.75|45
1639156500000|2021-12-10 17:15:00|1549.6|1533.6|1549.5|1533.5|1551.65|1535.65|1549|1533|36
1639156800000|2021-12-10 17:20:00|1549.8|1533.8|1544.65|1528.65|1549.8|1533.8|1543.65|1527.65|43
1639157100000|2021-12-10 17:25:00|1544.35|1528.35|1534.5|1518.5|1544.5|1528.5|1532.5|1516.5|52
1639157400000|2021-12-10 17:30:00|1534.3|1518.3|1540.15|1524.15|1541|1525|1531.75|1515.75|44
1639157700000|2021-12-10 17:35:00|1539.65|1523.65|1534.5|1518.5|1541.7|1525.7|1534.5|1518.5|57
1639158000000|2021-12-10 17:40:00|1534.6|1518.6|1539.7|1523.7|1541.6|1525.6|1534.5|1518.5|47
1639158300000|2021-12-10 17:45:00|1540.2|1524.2|1538.8|1522.8|1541.95|1525.95|1537.75|1521.75|33
1639158600000|2021-12-10 17:50:00|1538.5|1522.5|1540.75|1524.75|1542.5|1526.5|1537.6|1521.6|34
1639158900000|2021-12-10 17:55:00|1540.85|1524.85|1548.5|1532.5|1550.5|1534.5|1540.5|1524.5|44
1639159200000|2021-12-10 18:00:00|1548.65|1532.65|1550.65|1534.65|1553.5|1537.5|1546.6|1530.6|50
1639159500000|2021-12-10 18:05:00|1551.15|1535.15|1553.5|1537.5|1555.5|1539.5|1551.15|1535.15|64
1639159800000|2021-12-10 18:10:00|1553.7|1537.7|1558.5|1542.5|1560|1544|1553.7|1537.7|38
1639160100000|2021-12-10 18:15:00|1558.15|1542.15|1563.6|1547.6|1567.5|1551.5|1558.15|1542.15|94
1639160400000|2021-12-10 18:20:00|1563.15|1547.15|1556.5|1540.5|1563.5|1547.5|1556.5|1540.5|25
1639160700000|2021-12-10 18:25:00|1556.9|1540.9|1558.8|1542.8|1559.75|1543.75|1556|1540|18
1639161000000|2021-12-10 18:30:00|1558.7|1542.7|1559.5|1543.5|1561.85|1545.85|1557.75|1541.75|28
1639161300000|2021-12-10 18:35:00|1559|1543|1563.05|1547.05|1563.05|1547.05|1557.5|1541.5|32
1639161600000|2021-12-10 18:40:00|1563|1547|1561.5|1545.5|1563.5|1547.5|1560.7|1544.7|19
1639161900000|2021-12-10 18:45:00|1561|1545|1555.85|1539.85|1561|1545|1555.6|1539.6|33
1639162200000|2021-12-10 18:50:00|1555.75|1539.75|1555.5|1539.5|1557.6|1541.6|1554.85|1538.85|23
1639162500000|2021-12-10 18:55:00|1556.5|1540.5|1551.5|1535.5|1556.5|1540.5|1549.5|1533.5|32
1639162800000|2021-12-10 19:00:00|1552.5|1536.5|1549|1533|1553.85|1537.85|1548.5|1532.5|51
1639163100000|2021-12-10 19:05:00|1549.05|1533.05|1550|1534|1551.75|1535.75|1549.05|1533.05|24
1639163400000|2021-12-10 19:10:00|1550.5|1534.5|1550.75|1534.75|1552.9|1536.9|1550.5|1534.5|27
1639163700000|2021-12-10 19:15:00|1550.5|1534.5|1558.5|1542.5|1561.5|1545.5|1550.5|1534.5|36
1639164000000|2021-12-10 19:20:00|1558.35|1542.35|1560.8|1544.8|1561.3|1545.3|1556.5|1540.5|25
1639164300000|2021-12-10 19:25:00|1561.5|1545.5|1563.5|1547.5|1564.5|1548.5|1561.5|1545.5|38
1639164600000|2021-12-10 19:30:00|1564|1548|1569.8|1553.8|1572.6|1556.6|1564|1548|41
1639164900000|2021-12-10 19:35:00|1568.7|1552.7|1574|1558|1574.5|1558.5|1568.6|1552.6|49
1639165200000|2021-12-10 19:40:00|1573.6|1557.6|1570.85|1554.85|1574.5|1558.5|1570.7|1554.7|20
1639165500000|2021-12-10 19:45:00|1570.25|1554.25|1572|1556|1573.5|1557.5|1570.25|1554.25|36
1639165800000|2021-12-10 19:50:00|1571.65|1555.65|1569.9|1553.9|1572.2|1556.2|1569.9|1553.9|17
1639166100000|2021-12-10 19:55:00|1569.45|1553.45|1571|1555|1571.5|1555.5|1568.6|1552.6|25
1639166400000|2021-12-10 20:00:00|1570.95|1554.95|1572.6|1556.6|1575.5|1559.5|1570.45|1554.45|49
1639166700000|2021-12-10 20:05:00|1572.95|1556.95|1573.6|1557.6|1574.5|1558.5|1571.6|1555.6|37
1639167000000|2021-12-10 20:10:00|1573.5|1557.5|1572.65|1556.65|1578.75|1562.75|1572.65|1556.65|51
1639167300000|2021-12-10 20:15:00|1573.15|1557.15|1572.3|1556.3|1573.15|1557.15|1569.35|1553.35|60
1639167600000|2021-12-10 20:20:00|1572.75|1556.75|1572.5|1556.5|1575.15|1559.15|1572.45|1556.45|39
1639167900000|2021-12-10 20:25:00|1572.6|1556.6|1572.85|1556.85|1574.75|1558.75|1572.1|1556.1|26
1639168200000|2021-12-10 20:30:00|1572.5|1556.5|1576.2|1560.2|1576.2|1560.2|1572.2|1556.2|23
1639168500000|2021-12-10 20:35:00|1576|1560|1572.6|1556.6|1576.2|1560.2|1571.75|1555.75|30
1639168800000|2021-12-10 20:40:00|1572.9|1556.9|1570.65|1554.65|1574.15|1558.15|1570.65|1554.65|18
1639169100000|2021-12-10 20:45:00|1570.6|1554.6|1574.95|1558.95|1576.25|1560.25|1570.6|1554.6|34
1639169400000|2021-12-10 20:50:00|1575.3|1559.3|1577.5|1561.5|1579.5|1563.5|1575.3|1559.3|31
1639169700000|2021-12-10 20:55:00|1577.25|1561.25|1581.85|1565.85|1582.85|1566.85|1577.2|1561.2|26
1639170000000|2021-12-10 21:00:00|1581.6|1565.6|1580.51|1564.51|1581.6|1565.6|1577.6|1561.6|198
1639170300000|2021-12-10 21:05:00|1580.68|1564.68|1576.39|1560.39|1581.55|1565.55|1576.39|1560.39|142
1639170600000|2021-12-10 21:10:00|1576.23|1560.23|1578.25|1562.25|1583.52|1567.52|1575.48|1559.48|196
1639170900000|2021-12-10 21:15:00|1578.45|1562.45|1578.51|1562.51|1578.51|1562.51|1575.53|1559.53|104
1639171200000|2021-12-10 21:20:00|1579.69|1563.69|1581.09|1565.09|1581.69|1565.69|1579.33|1563.33|118
1639171500000|2021-12-10 21:25:00|1581.03|1565.03|1578.58|1562.58|1581.03|1565.03|1576.09|1560.09|180
1639171800000|2021-12-10 21:30:00|1578.42|1562.42|1579.52|1563.52|1581.73|1565.73|1577.08|1561.08|190
1639172100000|2021-12-10 21:35:00|1579.09|1563.09|1576.98|1560.98|1580.71|1564.71|1575.99|1559.99|160
1639172400000|2021-12-10 21:40:00|1576.83|1560.83|1575.3|1559.3|1577.03|1561.03|1573.28|1557.28|217
1639172700000|2021-12-10 21:45:00|1575.28|1559.28|1561.2|1545.2|1576.06|1560.06|1559.55|1543.55|251
1639173000000|2021-12-10 21:50:00|1561.13|1545.13|1560.53|1544.53|1562.98|1546.98|1558.09|1542.09|368
1639173300000|2021-12-10 21:55:00|1560.75|1544.75|1561.82|1545.82|1566.7|1550.7|1560.75|1544.75|219
1639209600000|2021-12-11 08:00:00|1558.66|1542.66|1558.65|1542.65|1563.11|1547.11|1557.17|1541.17|282
1639209900000|2021-12-11 08:05:00|1558.81|1542.81|1552.73|1536.73|1558.95|1542.95|1551.45|1535.45|231
1639210200000|2021-12-11 08:10:00|1552.82|1536.82|1561.81|1545.81|1562.86|1546.86|1552.22|1536.22|242
1639210500000|2021-12-11 08:15:00|1561.77|1545.77|1565.71|1549.71|1566.4|1550.4|1561.77|1545.77|263
1639210800000|2021-12-11 08:20:00|1565.61|1549.61|1569.79|1553.79|1571.35|1555.35|1564.02|1548.02|229
1639211100000|2021-12-11 08:25:00|1569.65|1553.65|1587.07|1571.07|1588.41|1572.41|1569.65|1553.65|499
1639211400000|2021-12-11 08:30:00|1587.31|1571.31|1594.22|1578.22|1594.9|1578.9|1584.68|1568.68|520
1639211700000|2021-12-11 08:35:00|1594.45|1578.45|1581.04|1565.04|1594.45|1578.45|1580.47|1564.47|391
1639212000000|2021-12-11 08:40:00|1581.05|1565.05|1580.35|1564.35|1582.78|1566.78|1578.79|1562.79|258
1639212300000|2021-12-11 08:45:00|1580.41|1564.41|1572.03|1556.03|1580.41|1564.41|1570.53|1554.53|343
1639212600000|2021-12-11 08:50:00|1572.11|1556.11|1564.47|1548.47|1573.97|1557.97|1563.89|1547.89|296
1639212900000|2021-12-11 08:55:00|1564.82|1548.82|1570.4|1554.4|1572.24|1556.24|1564.82|1548.82|353
1639213200000|2021-12-11 09:00:00|1570.76|1554.76|1572.97|1556.97|1580.55|1564.55|1567.76|1551.76|331
1639213500000|2021-12-11 09:05:00|1573.27|1557.27|1569.78|1553.78|1576.28|1560.28|1566.72|1550.72|432
1639213800000|2021-12-11 09:10:00|1569.67|1553.67|1569.37|1553.37|1570.21|1554.21|1566.83|1550.83|194
1639214100000|2021-12-11 09:15:00|1569.48|1553.48|1576.79|1560.79|1576.79|1560.79|1568.51|1552.51|187
1639214400000|2021-12-11 09:20:00|1576.83|1560.83|1581.18|1565.18|1581.31|1565.31|1576.79|1560.79|157
1639214700000|2021-12-11 09:25:00|1581.04|1565.04|1578.95|1562.95|1582.73|1566.73|1577.04|1561.04|131
1639215000000|2021-12-11 09:30:00|1578.96|1562.96|1609.18|1593.18|1617.41|1603.91|1578.47|1562.47|530
1639215300000|2021-12-11 09:35:00|1609.17|1593.17|1608.24|1592.24|1609.17|1593.17|1606.39|1590.39|281
1639215600000|2021-12-11 09:40:00|1608.17|1592.17|1609.16|1593.16|1610.11|1594.11|1607.28|1591.28|291
1639215900000|2021-12-11 09:45:00|1609.37|1593.37|1608.18|1592.18|1609.67|1593.67|1603.31|1587.31|355
1639216200000|2021-12-11 09:50:00|1608.19|1592.19|1612.97|1596.97|1614.63|1598.63|1607.03|1591.03|179
1639216500000|2021-12-11 09:55:00|1612.76|1596.76|1619.07|1603.07|1626.88|1610.88|1612.5|1596.5|304
1639216800000|2021-12-11 10:00:00|1619.18|1603.18|1626.4|1610.4|1626.78|1610.78|1616.63|1600.63|340
1639217100000|2021-12-11 10:05:00|1625.93|1609.93|1633.86|1617.86|1633.88|1617.88|1624.9|1608.9|271
1639217400000|2021-12-11 10:10:00|1633.97|1617.97|1632.1|1616.1|1637.45|1621.45|1630.59|1614.59|293
1639217700000|2021-12-11 10:15:00|1631.98|1615.98|1635.79|1619.79|1638.44|1622.44|1630.55|1614.55|295
1639218000000|2021-12-11 10:20:00|1635.84|1619.84|1646.72|1630.72|1647.49|1631.49|1635.76|1619.76|304
1639218300000|2021-12-11 10:25:00|1646.79|1630.79|1651.11|1635.11|1653.73|1637.73|1643.76|1627.76|351
1639218600000|2021-12-11 10:30:00|1651.16|1635.16|1650.78|1634.78|1655.47|1639.47|1644.28|1628.28|314
1639218900000|2021-12-11 10:35:00|1650.77|1634.77|1651.98|1635.98|1653.09|1637.09|1646.51|1630.51|256
1639219200000|2021-12-11 10:40:00|1652.52|1636.52|1659.25|1643.25|1659.57|1643.57|1651.94|1635.94|278
1639219500000|2021-12-11 10:45:00|1659.43|1643.43|1672.63|1656.63|1672.73|1656.73|1657.58|1641.58|406
1639219800000|2021-12-11 10:50:00|1672.57|1656.57|1672.82|1656.82|1676.75|1660.75|1671.89|1655.89|289
1639220100000|2021-12-11 10:55:00|1672.86|1656.86|1677.22|1661.22|1681.58|1665.58|1671.21|1655.21|282
1639220400000|2021-12-11 11:00:00|1677.51|1661.51|1674.79|1658.79|1677.72|1661.72|1670.41|1654.41|353
1639220700000|2021-12-11 11:05:00|1674.67|1658.67|1674.55|1658.55|1674.79|1658.79|1668.53|1652.53|232
1639221000000|2021-12-11 11:10:00|1674.56|1658.56|1671.26|1655.26|1675.8|1659.8|1668.42|1652.42|220
1639221300000|2021-12-11 11:15:00|1671.12|1655.12|1647.68|1631.68|1674.14|1658.14|1647.68|1631.68|387
1639221600000|2021-12-11 11:20:00|1647.51|1631.51|1643.35|1627.35|1647.66|1631.66|1635.93|1619.93|495
1639221900000|2021-12-11 11:25:00|1643.25|1627.25|1637.2|1621.2|1644.3|1628.3|1637.2|1621.2|247
1639222200000|2021-12-11 11:30:00|1637.09|1621.09|1630.82|1614.82|1637.27|1621.27|1627.49|1611.49|285
1639222500000|2021-12-11 11:35:00|1630.61|1614.61|1632.43|1616.43|1632.55|1616.55|1628.25|1612.25|203
1639222800000|2021-12-11 11:40:00|1632.42|1616.42|1631.39|1615.39|1632.82|1616.82|1628.12|1612.12|161
1639223100000|2021-12-11 11:45:00|1631.04|1615.04|1623.21|1607.21|1631.72|1615.72|1620.68|1604.68|215
1639223400000|2021-12-11 11:50:00|1623.23|1607.23|1620.19|1604.19|1624.79|1608.79|1619.27|1603.27|169
1639223700000|2021-12-11 11:55:00|1620.22|1604.22|1620.19|1604.19|1622.86|1606.86|1618.58|1602.58|153
1639224000000|2021-12-11 12:00:00|1620.39|1604.39|1620.98|1604.98|1622.66|1606.66|1614.74|1598.74|222
1639224300000|2021-12-11 12:05:00|1621.11|1605.11|1620.49|1604.49|1621.33|1605.33|1614.95|1598.95|159
1639224600000|2021-12-11 12:10:00|1620.54|1604.54|1620.17|1604.17|1624.48|1608.48|1619.47|1603.47|225
1639224900000|2021-12-11 12:15:00|1620.32|1604.32|1620.03|1604.03|1622.25|1606.25|1616.46|1600.46|169
1639225200000|2021-12-11 12:20:00|1620|1604|1621.38|1605.38|1623.7|1607.7|1620|1604|242
1639225500000|2021-12-11 12:25:00|1621.42|1605.42|1621.66|1605.66|1623.87|1607.87|1621.05|1605.05|209
1639225800000|2021-12-11 12:30:00|1621.78|1605.78|1615.82|1599.82|1622.59|1606.59|1614.6|1598.6|160
1639226100000|2021-12-11 12:35:00|1615.74|1599.74|1619.76|1603.76|1619.9|1603.9|1615.29|1599.29|122
1639226400000|2021-12-11 12:40:00|1619.8|1603.8|1622.15|1606.15|1622.15|1606.15|1618.22|1602.22|91
1639226700000|2021-12-11 12:45:00|1622.2|1606.2|1615.16|1599.16|1622.33|1606.33|1614.52|1598.52|139
1639227000000|2021-12-11 12:50:00|1615.27|1599.27|1613.87|1597.87|1617.61|1601.61|1613.87|1597.87|139
1639227300000|2021-12-11 12:55:00|1613.75|1597.75|1613.34|1597.34|1614.71|1598.71|1611.88|1595.88|162
1639227600000|2021-12-11 13:00:00|1613.35|1597.35|1604.35|1588.35|1615.39|1599.39|1604.35|1588.35|196
1639227900000|2021-12-11 13:05:00|1604.37|1588.37|1607.45|1591.45|1610.8|1594.8|1604.37|1588.37|121
1639228200000|2021-12-11 13:10:00|1607.47|1591.47|1601.26|1585.26|1619.83|1603.83|1600.1|1584.1|480
1639228500000|2021-12-11 13:15:00|1601.44|1585.44|1606.79|1590.79|1607.54|1591.54|1595.85|1579.85|412
1639228800000|2021-12-11 13:20:00|1607.04|1591.04|1614.17|1598.17|1614.42|1598.42|1606.57|1590.57|297
1639229100000|2021-12-11 13:25:00|1614.2|1598.2|1611.42|1595.42|1614.51|1598.51|1609.57|1593.57|232
1639229400000|2021-12-11 13:30:00|1611.46|1595.46|1615.21|1599.21|1615.22|1599.22|1611.46|1595.46|199
1639229700000|2021-12-11 13:35:00|1615.31|1599.31|1614.81|1598.81|1616.22|1600.22|1613.05|1597.05|251
1639230000000|2021-12-11 13:40:00|1614.63|1598.63|1607.57|1591.57|1614.95|1598.95|1607.57|1591.57|192
1639230300000|2021-12-11 13:45:00|1607.41|1591.41|1601.03|1585.03|1609.47|1593.47|1601.03|1585.03|232
1639230600000|2021-12-11 13:50:00|1600.98|1584.98|1602.29|1586.29|1603.87|1587.87|1596.08|1580.08|209
1639230900000|2021-12-11 13:55:00|1602.26|1586.26|1605.05|1589.05|1605.51|1589.51|1602.24|1586.24|168
1639231200000|2021-12-11 14:00:00|1604.78|1588.78|1602.81|1586.81|1607.74|1591.74|1602.81|1586.81|152
1639231500000|2021-12-11 14:05:00|1602.8|1586.8|1601.1|1585.1|1602.98|1586.98|1594.74|1578.74|300
1639231800000|2021-12-11 14:10:00|1601.07|1585.07|1603.68|1587.68|1606.1|1590.1|1599.64|1583.64|163
1639232100000|2021-12-11 14:15:00|1603.75|1587.75|1601.6|1585.6|1604.73|1588.73|1600.49|1584.49|136
1639232400000|2021-12-11 14:20:00|1601.66|1585.66|1601.42|1585.42|1605.8|1589.8|1600.78|1584.78|149
1639232700000|2021-12-11 14:25:00|1601.29|1585.29|1600.7|1584.7|1602.47|1586.47|1595.59|1579.59|198
1639233000000|2021-12-11 14:30:00|1600.78|1584.78|1595.77|1579.77|1601.98|1585.98|1595.39|1579.39|166
1639233300000|2021-12-11 14:35:00|1595.76|1579.76|1600.62|1584.62|1600.68|1584.68|1595.76|1579.76|129
1639233600000|2021-12-11 14:40:00|1600.7|1584.7|1601.5|1585.5|1602.84|1586.84|1598.94|1582.94|146
1639233900000|2021-12-11 14:45:00|1601.51|1585.51|1606.33|1590.33|1606.33|1590.33|1600.5|1584.5|235
1639234200000|2021-12-11 14:50:00|1606.3|1590.3|1600.21|1584.21|1606.43|1590.43|1600.05|1584.05|208
1639234500000|2021-12-11 14:55:00|1600.28|1584.28|1603.8|1587.8|1605.93|1589.93|1599.17|1583.17|210
1639234800000|2021-12-11 15:00:00|1603.79|1587.79|1608.04|1592.04|1610.14|1594.14|1603.71|1587.71|286
1639235100000|2021-12-11 15:05:00|1607.97|1591.97|1607.49|1591.49|1608.3|1592.3|1605.55|1589.55|218
1639235400000|2021-12-11 15:10:00|1607.3|1591.3|1601.23|1585.23|1607.8|1591.8|1599.77|1583.77|197
1639235700000|2021-12-11 15:15:00|1601.19|1585.19|1605.78|1589.78|1606.7|1590.7|1601.14|1585.14|114
1639236000000|2021-12-11 15:20:00|1605.79|1589.79|1606.26|1590.26|1607.7|1591.7|1604.65|1588.65|151
1639236300000|2021-12-11 15:25:00|1606.31|1590.31|1603.74|1587.74|1606.6|1590.6|1603.74|1587.74|118
1639236600000|2021-12-11 15:30:00|1603.58|1587.58|1607.89|1591.89|1610.34|1594.34|1603.58|1587.58|152
1639236900000|2021-12-11 15:35:00|1608.22|1592.22|1607.45|1591.45|1608.87|1592.87|1604.03|1588.03|207
1639237200000|2021-12-11 15:40:00|1607.36|1591.36|1606.89|1590.89|1608.26|1592.26|1606.3|1590.3|158
1639237500000|2021-12-11 15:45:00|1606.73|1590.73|1605.5|1589.5|1607.12|1591.12|1604.18|1588.18|167
1639237800000|2021-12-11 15:50:00|1605.48|1589.48|1604.39|1588.39|1607.12|1591.12|1604.39|1588.39|101
1639238100000|2021-12-11 15:55:00|1604.2|1588.2|1612.54|1596.54|1612.77|1596.77|1603.93|1587.93|167
1639238400000|2021-12-11 16:00:00|1612.52|1596.52|1613.6|1597.6|1615.29|1599.29|1607.36|1591.36|308
1639238700000|2021-12-11 16:05:00|1613.38|1597.38|1613.7|1597.7|1620.83|1604.83|1612.87|1596.87|357
1639239000000|2021-12-11 16:10:00|1613.55|1597.55|1619.63|1603.63|1619.69|1603.69|1612.05|1596.05|352
1639239300000|2021-12-11 16:15:00|1619.65|1603.65|1620.53|1604.53|1623.16|1607.16|1616.66|1600.66|354
1639239600000|2021-12-11 16:20:00|1620.59|1604.59|1620.91|1604.91|1623.05|1607.05|1618.56|1602.56|237
1639239900000|2021-12-11 16:25:00|1621.42|1605.42|1623.59|1607.59|1627.69|1611.69|1620.62|1604.62|301
1639240200000|2021-12-11 16:30:00|1623.7|1607.7|1622.18|1606.18|1628.63|1612.63|1620.49|1604.49|225
1639240500000|2021-12-11 16:35:00|1622.32|1606.32|1624.92|1608.92|1626.77|1610.77|1622.2|1606.2|211
1639240800000|2021-12-11 16:40:00|1624.9|1608.9|1624.91|1608.91|1627.63|1611.63|1622.97|1606.97|188
1639241100000|2021-12-11 16:45:00|1625.02|1609.02|1617.93|1601.93|1625.23|1609.23|1615.57|1599.57|217
1639241400000|2021-12-11 16:50:00|1617.83|1601.83|1618.22|1602.22|1618.78|1602.78|1615.55|1599.55|157
1639241700000|2021-12-11 16:55:00|1618.2|1602.2|1614.19|1598.19|1618.65|1602.65|1613.5|1597.5|129
1639242000000|2021-12-11 17:00:00|1614.29|1598.29|1610.16|1594.16|1616.58|1600.58|1609.47|1593.47|195
1639242300000|2021-12-11 17:05:00|1610.2|1594.2|1614.23|1598.23|1614.71|1598.71|1609.07|1593.07|146
1639242600000|2021-12-11 17:10:00|1613.93|1597.93|1612.46|1596.46|1616.08|1600.08|1612.46|1596.46|126
1639242900000|2021-12-11 17:15:00|1612.29|1596.29|1611.73|1595.73|1613.53|1597.53|1611.73|1595.73|106
1639243200000|2021-12-11 17:20:00|1611.76|1595.76|1609.43|1593.43|1612.16|1596.16|1609.15|1593.15|131
1639243500000|2021-12-11 17:25:00|1609.58|1593.58|1608.22|1592.22|1609.87|1593.87|1607.03|1591.03|98
1639243800000|2021-12-11 17:30:00|1608.28|1592.28|1606.01|1590.01|1611.79|1595.79|1605.47|1589.47|157
1639244100000|2021-12-11 17:35:00|1606.12|1590.12|1604.86|1588.86|1607.83|1591.83|1603.71|1587.71|175
1639244400000|2021-12-11 17:40:00|1604.89|1588.89|1605.14|1589.14|1606.71|1590.71|1604.36|1588.36|76
1639244700000|2021-12-11 17:45:00|1605.59|1589.59|1603.58|1587.58|1605.65|1589.65|1601.56|1585.56|208
1639245000000|2021-12-11 17:50:00|1603.47|1587.47|1595.98|1579.98|1603.76|1587.76|1595.96|1579.96|149
1639245300000|2021-12-11 17:55:00|1595.8|1579.8|1601.8|1585.8|1602.18|1586.18|1595.65|1579.65|165
1639245600000|2021-12-11 18:00:00|1601.58|1585.58|1601.13|1585.13|1601.67|1585.67|1598.13|1582.13|205
1639245900000|2021-12-11 18:05:00|1601.16|1585.16|1599.96|1583.96|1603.27|1587.27|1598.57|1582.57|180
1639246200000|2021-12-11 18:10:00|1599.74|1583.74|1597.66|1581.66|1601.64|1585.64|1595.77|1579.77|177
1639246500000|2021-12-11 18:15:00|1597.5|1581.5|1595.45|1579.45|1597.84|1581.84|1592.5|1576.5|176
1639246800000|2021-12-11 18:20:00|1595.34|1579.34|1593.78|1577.78|1595.56|1579.56|1593.32|1577.32|91
1639247100000|2021-12-11 18:25:00|1593.66|1577.66|1592.88|1576.88|1594.94|1578.94|1592.63|1576.63|78
1639247400000|2021-12-11 18:30:00|1593.07|1577.07|1593.43|1577.43|1596.34|1580.34|1593.07|1577.07|135
1639247700000|2021-12-11 18:35:00|1593.42|1577.42|1596.28|1580.28|1596.71|1580.71|1593.42|1577.42|98
1639248000000|2021-12-11 18:40:00|1596.58|1580.58|1596.76|1580.76|1599.33|1583.33|1596.03|1580.03|95
1639248300000|2021-12-11 18:45:00|1596.71|1580.71|1600.45|1584.45|1600.75|1584.75|1596.63|1580.63|108
1639248600000|2021-12-11 18:50:00|1600.46|1584.46|1596.81|1580.81|1600.75|1584.75|1596.81|1580.81|112
1639248900000|2021-12-11 18:55:00|1596.73|1580.73|1595.59|1579.59|1596.73|1580.73|1593.29|1577.29|84
1639249200000|2021-12-11 19:00:00|1595.6|1579.6|1592.04|1576.04|1596.44|1580.44|1590.12|1574.12|132
1639249500000|2021-12-11 19:05:00|1591.77|1575.77|1592.37|1576.37|1593.28|1577.28|1589.94|1573.94|168
1639249800000|2021-12-11 19:10:00|1592.42|1576.42|1588.94|1572.94|1592.53|1576.53|1588.94|1572.94|75
1639250100000|2021-12-11 19:15:00|1588.93|1572.93|1589.41|1573.41|1589.61|1573.61|1586.84|1570.84|116
1639250400000|2021-12-11 19:20:00|1589.32|1573.32|1587.99|1571.99|1589.42|1573.42|1586.78|1570.78|40
1639250700000|2021-12-11 19:25:00|1587.88|1571.88|1584.65|1568.65|1587.88|1571.88|1584.2|1568.2|103
1639251000000|2021-12-11 19:30:00|1584.57|1568.57|1578.33|1562.33|1586.09|1570.09|1578.18|1562.18|113
1639251300000|2021-12-11 19:35:00|1578.15|1562.15|1575.27|1559.27|1578.15|1562.15|1573.06|1557.06|139
1639251600000|2021-12-11 19:40:00|1575.28|1559.28|1572.85|1556.85|1577.45|1561.45|1572.64|1556.64|115
1639251900000|2021-12-11 19:45:00|1573.13|1557.13|1574.45|1558.45|1578.15|1562.15|1572.85|1556.85|137
1639252200000|2021-12-11 19:50:00|1574.36|1558.36|1573.21|1557.21|1577.05|1561.05|1572.43|1556.43|190
1639252500000|2021-12-11 19:55:00|1573.4|1557.4|1572.16|1556.16|1573.56|1557.56|1569.89|1553.89|287
1639252800000|2021-12-11 20:00:00|1572.23|1556.23|1575.52|1559.52|1576.62|1560.62|1572.12|1556.12|187
1639253100000|2021-12-11 20:05:00|1575.74|1559.74|1576.43|1560.43|1578.26|1562.26|1575.32|1559.32|163
1639253400000|2021-12-11 20:10:00|1576.52|1560.52|1578.61|1562.61|1580.11|1564.11|1576.42|1560.42|208
1639253700000|2021-12-11 20:15:00|1579.21|1563.21|1580.37|1564.37|1580.44|1564.44|1576.23|1560.23|154
1639254000000|2021-12-11 20:20:00|1580.38|1564.38|1581.09|1565.09|1581.11|1565.11|1579.05|1563.05|128
1639254300000|2021-12-11 20:25:00|1581.12|1565.12|1580.41|1564.41|1581.95|1565.95|1576.93|1560.93|128
1639254600000|2021-12-11 20:30:00|1580.51|1564.51|1582.36|1566.36|1583.49|1567.49|1576.55|1560.55|198
1639254900000|2021-12-11 20:35:00|1582.48|1566.48|1586.52|1570.52|1586.52|1570.52|1582.34|1566.34|108
1639255200000|2021-12-11 20:40:00|1586.67|1570.67|1586.33|1570.33|1587.1|1571.1|1584.23|1568.23|132
1639255500000|2021-12-11 20:45:00|1586.23|1570.23|1581.58|1565.58|1586.96|1570.96|1580.61|1564.61|123
1639255800000|2021-12-11 20:50:00|1581.74|1565.74|1583.41|1567.41|1584.11|1568.11|1580.8|1564.8|101
1639256100000|2021-12-11 20:55:00|1583.61|1567.61|1575.36|1559.36|1584.32|1568.32|1575.16|1559.16|172
1639256400000|2021-12-11 21:00:00|1575.51|1559.51|1575.62|1559.62|1578.36|1562.36|1573.83|1557.83|160
1639256700000|2021-12-11 21:05:00|1576.07|1560.07|1573.18|1557.18|1576.07|1560.07|1570.85|1554.85|146
1639257000000|2021-12-11 21:10:00|1573.26|1557.26|1570.83|1554.83|1573.97|1557.97|1570.01|1554.01|113
1639257300000|2021-12-11 21:15:00|1570.8|1554.8|1573.35|1557.35|1574.13|1558.13|1569.52|1553.52|126
1639257600000|2021-12-11 21:20:00|1573.46|1557.46|1577.27|1561.27|1577.45|1561.45|1573.27|1557.27|127
1639257900000|2021-12-11 21:25:00|1577.34|1561.34|1575.45|1559.45|1578.03|1562.03|1574.74|1558.74|117
1639258200000|2021-12-11 21:30:00|1575.37|1559.37|1569.62|1553.62|1577.33|1561.33|1569.62|1553.62|90
1639258500000|2021-12-11 21:35:00|1569.96|1553.96|1571.62|1555.62|1571.62|1555.62|1567.36|1551.36|178
1639258800000|2021-12-11 21:40:00|1571.64|1555.64|1572.44|1556.44|1572.44|1556.44|1569.43|1553.43|112
1639259100000|2021-12-11 21:45:00|1572.54|1556.54|1576.37|1560.37|1576.85|1560.85|1571.56|1555.56|127
1639259400000|2021-12-11 21:50:00|1576.34|1560.34|1581.39|1565.39|1581.39|1565.39|1575.55|1559.55|136
1639259700000|2021-12-11 21:55:00|1581.51|1565.51|1580.95|1564.95|1584.64|1568.64|1579.07|1563.07|268
1639260000000|2021-12-11 22:00:00|1580.83|1564.83|1584.22|1568.22|1586.08|1570.08|1579.74|1563.74|198
1639260300000|2021-12-11 22:05:00|1584.36|1568.36|1582.22|1566.22|1584.82|1568.82|1579.25|1563.25|146
1639260600000|2021-12-11 22:10:00|1582.42|1566.42|1582.02|1566.02|1582.77|1566.77|1581.25|1565.25|91
1639260900000|2021-12-11 22:15:00|1582.15|1566.15|1582.04|1566.04|1584.26|1568.26|1581.89|1565.89|85
1639261200000|2021-12-11 22:20:00|1581.28|1565.28|1581.45|1565.45|1581.45|1565.45|1578.61|1562.61|101
1639261500000|2021-12-11 22:25:00|1581.42|1565.42|1581.43|1565.43|1581.5|1565.5|1581.03|1565.03|33
1639261800000|2021-12-11 22:30:00|1581.45|1565.45|1583.72|1567.72|1583.72|1567.72|1581.45|1565.45|35
1639262100000|2021-12-11 22:35:00|1583.75|1567.75|1588.14|1572.14|1588.14|1572.14|1583.75|1567.75|100
1639262400000|2021-12-11 22:40:00|1587.94|1571.94|1593.11|1577.11|1593.33|1577.33|1587.94|1571.94|133
1639262700000|2021-12-11 22:45:00|1593.1|1577.1|1591.1|1575.1|1593.1|1577.1|1590.68|1574.68|62
1639263000000|2021-12-11 22:50:00|1591.12|1575.12|1591.33|1575.33|1591.66|1575.66|1590.95|1574.95|35
1639263300000|2021-12-11 22:55:00|1591.3|1575.3|1582.81|1566.81|1591.34|1575.34|1582.81|1566.81|95
1639263600000|2021-12-11 23:00:00|1582.77|1566.77|1584.22|1568.22|1584.29|1568.29|1581.52|1565.52|90
1639263900000|2021-12-11 23:05:00|1584.32|1568.32|1589.71|1573.71|1589.71|1573.71|1584.32|1568.32|72
1639264200000|2021-12-11 23:10:00|1589.61|1573.61|1588.2|1572.2|1594.52|1578.52|1585.28|1569.28|243
1639264500000|2021-12-11 23:15:00|1588.19|1572.19|1593.41|1577.41|1593.59|1577.59|1586.77|1570.77|207
1639264800000|2021-12-11 23:20:00|1593.16|1577.16|1597.43|1581.43|1597.58|1581.58|1591.26|1575.26|207
1639265100000|2021-12-11 23:25:00|1597.58|1581.58|1599.87|1583.87|1600.02|1584.02|1595.17|1579.17|279
1639265400000|2021-12-11 23:30:00|1599.76|1583.76|1598.82|1582.82|1600.61|1584.61|1595.5|1579.5|308
1639265700000|2021-12-11 23:35:00|1598.78|1582.78|1594.23|1578.23|1601.11|1585.11|1594.23|1578.23|245
1639266000000|2021-12-11 23:40:00|1594.14|1578.14|1595.5|1579.5|1596.26|1580.26|1589.8|1573.8|324
1639266300000|2021-12-11 23:45:00|1595.19|1579.19|1594.91|1578.91|1596.75|1580.75|1593.05|1577.05|212
1639266600000|2021-12-11 23:50:00|1594.96|1578.96|1597.47|1581.47|1597.53|1581.53|1594.25|1578.25|187
1639266900000|2021-12-11 23:55:00|1597.53|1581.53|1596.6|1580.6|1600.5|1584.5|1593.92|1577.92|183
1639267200000|2021-12-12 00:00:00|1596.82|1580.82|1598.97|1582.97|1602.26|1586.26|1596.82|1580.82|297
1639267500000|2021-12-12 00:05:00|1599.13|1583.13|1598.86|1582.86|1601.76|1585.76|1596.91|1580.91|229
1639267800000|2021-12-12 00:10:00|1599.17|1583.17|1597.23|1581.23|1600.53|1584.53|1596.03|1580.03|283
1639268100000|2021-12-12 00:15:00|1596.97|1580.97|1597.98|1581.98|1598.42|1582.42|1595.35|1579.35|190
1639268400000|2021-12-12 00:20:00|1597.8|1581.8|1598.41|1582.41|1601.03|1585.03|1596.44|1580.44|298
1639268700000|2021-12-12 00:25:00|1598.39|1582.39|1595.3|1579.3|1600.05|1584.05|1594.46|1578.46|162
1639269000000|2021-12-12 00:30:00|1595.12|1579.12|1587.2|1571.2|1595.12|1579.12|1586.49|1570.49|136
1639269300000|2021-12-12 00:35:00|1587.44|1571.44|1587.22|1571.22|1589.13|1573.13|1584.83|1568.83|196
1639269600000|2021-12-12 00:40:00|1587.19|1571.19|1586.72|1570.72|1588.72|1572.72|1585.36|1569.36|202
1639269900000|2021-12-12 00:45:00|1586.47|1570.47|1586.88|1570.88|1589.14|1573.14|1584.13|1568.13|169
1639270200000|2021-12-12 00:50:00|1586.66|1570.66|1586.52|1570.52|1587.26|1571.26|1584.21|1568.21|207
1639270500000|2021-12-12 00:55:00|1586.72|1570.72|1587.41|1571.41|1590.05|1574.05|1586.53|1570.53|173
1639270800000|2021-12-12 01:00:00|1587.29|1571.29|1589.56|1573.56|1589.77|1573.77|1585.97|1569.97|191
1639271100000|2021-12-12 01:05:00|1589.53|1573.53|1591.81|1575.81|1593.06|1577.06|1589.53|1573.53|140
1639271400000|2021-12-12 01:10:00|1591.63|1575.63|1588.82|1572.82|1591.92|1575.92|1586.97|1570.97|141
1639271700000|2021-12-12 01:15:00|1588.92|1572.92|1591.07|1575.07|1592.82|1576.82|1588.77|1572.77|152
1639272000000|2021-12-12 01:20:00|1590.9|1574.9|1578.3|1562.3|1591.64|1575.64|1577.75|1561.75|168
1639272300000|2021-12-12 01:25:00|1578.44|1562.44|1579.13|1563.13|1579.13|1563.13|1574.43|1558.43|176
1639272600000|2021-12-12 01:30:00|1579|1563|1580.27|1564.27|1580.3|1564.3|1575.12|1559.12|166
1639272900000|2021-12-12 01:35:00|1580.35|1564.35|1579.72|1563.72|1581.14|1565.14|1578.31|1562.31|188
1639273200000|2021-12-12 01:40:00|1579.69|1563.69|1581.23|1565.23|1581.53|1565.53|1579.01|1563.01|128
1639273500000|2021-12-12 01:45:00|1580.86|1564.86|1578.76|1562.76|1580.93|1564.93|1577.15|1561.15|71
1639273800000|2021-12-12 01:50:00|1578.81|1562.81|1579.12|1563.12|1579.79|1563.79|1577.77|1561.77|102
1639274100000|2021-12-12 01:55:00|1579.06|1563.06|1574.05|1558.05|1579.24|1563.24|1574.05|1558.05|143
1639274400000|2021-12-12 02:00:00|1574.11|1558.11|1573.05|1557.05|1575.47|1559.47|1570.59|1554.59|154
1639274700000|2021-12-12 02:05:00|1573.07|1557.07|1575.98|1559.98|1578.61|1562.61|1572.95|1556.95|243
1639275000000|2021-12-12 02:10:00|1576.01|1560.01|1573.68|1557.68|1576.79|1560.79|1572.94|1556.94|191
1639275300000|2021-12-12 02:15:00|1573.77|1557.77|1576.32|1560.32|1578.02|1562.02|1573.77|1557.77|170
1639275600000|2021-12-12 02:20:00|1576.25|1560.25|1577.08|1561.08|1577.66|1561.66|1575.46|1559.46|133
1639275900000|2021-12-12 02:25:00|1577.1|1561.1|1578.6|1562.6|1579.9|1563.9|1576.72|1560.72|170
1639276200000|2021-12-12 02:30:00|1578.53|1562.53|1580.46|1564.46|1580.99|1564.99|1576.59|1560.59|142
1639276500000|2021-12-12 02:35:00|1580.24|1564.24|1579.48|1563.48|1580.91|1564.91|1577.96|1561.96|102
1639276800000|2021-12-12 02:40:00|1579.45|1563.45|1583.87|1567.87|1583.87|1567.87|1579.45|1563.45|160
1639277100000|2021-12-12 02:45:00|1584.02|1568.02|1580.71|1564.71|1584.05|1568.05|1580.34|1564.34|125
1639277400000|2021-12-12 02:50:00|1580.95|1564.95|1576.63|1560.63|1581.69|1565.69|1575.51|1559.51|159
1639277700000|2021-12-12 02:55:00|1576.54|1560.54|1573.06|1557.06|1578.55|1562.55|1572.52|1556.52|150
1639278000000|2021-12-12 03:00:00|1573.04|1557.04|1576.52|1560.52|1577.12|1561.12|1573.04|1557.04|216
1639278300000|2021-12-12 03:05:00|1576.55|1560.55|1576.62|1560.62|1578.64|1562.64|1575.98|1559.98|182
1639278600000|2021-12-12 03:10:00|1576.52|1560.52|1576.94|1560.94|1576.94|1560.94|1575.41|1559.41|94
1639278900000|2021-12-12 03:15:00|1577.09|1561.09|1579.18|1563.18|1579.18|1563.18|1576.34|1560.34|126
1639279200000|2021-12-12 03:20:00|1579.22|1563.22|1579.67|1563.67|1580.27|1564.27|1577.66|1561.66|79
1639279500000|2021-12-12 03:25:00|1579.45|1563.45|1579.25|1563.25|1581.42|1565.42|1579.08|1563.08|108
1639279800000|2021-12-12 03:30:00|1579.4|1563.4|1580.65|1564.65|1583.03|1567.03|1579.39|1563.39|148
1639280100000|2021-12-12 03:35:00|1580.47|1564.47|1581.67|1565.67|1581.76|1565.76|1580.24|1564.24|101
1639280400000|2021-12-12 03:40:00|1581.51|1565.51|1580.21|1564.21|1583.98|1567.98|1580.16|1564.16|95
1639280700000|2021-12-12 03:45:00|1580.25|1564.25|1579|1563|1580.65|1564.65|1577.47|1561.47|78
1639281000000|2021-12-12 03:50:00|1579.15|1563.15|1578.51|1562.51|1579.16|1563.16|1577.65|1561.65|66
1639281300000|2021-12-12 03:55:00|1579.08|1563.08|1577.86|1561.86|1580.17|1564.17|1577.86|1561.86|68
1639281600000|2021-12-12 04:00:00|1577.85|1561.85|1572.78|1556.78|1579.6|1563.6|1572.56|1556.56|131
1639281900000|2021-12-12 04:05:00|1572.56|1556.56|1571.19|1555.19|1573.2|1557.2|1570.92|1554.92|145
1639282200000|2021-12-12 04:10:00|1571.2|1555.2|1571.18|1555.18|1574.37|1558.37|1571.12|1555.12|124
1639282500000|2021-12-12 04:15:00|1571.25|1555.25|1576.66|1560.66|1576.66|1560.66|1569.53|1553.53|204
1639282800000|2021-12-12 04:20:00|1576.56|1560.56|1575.09|1559.09|1578.92|1562.92|1574.8|1558.8|177
1639283100000|2021-12-12 04:25:00|1575.1|1559.1|1577.07|1561.07|1578.12|1562.12|1574.2|1558.2|115
1639283400000|2021-12-12 04:30:00|1576.97|1560.97|1577.1|1561.1|1579.05|1563.05|1574.26|1558.26|137
1639283700000|2021-12-12 04:35:00|1577.21|1561.21|1574.64|1558.64|1578.15|1562.15|1573.64|1557.64|110
1639284000000|2021-12-12 04:40:00|1574.65|1558.65|1572.92|1556.92|1577.27|1561.27|1572.17|1556.17|113
1639284300000|2021-12-12 04:45:00|1572.79|1556.79|1563.98|1547.98|1573.72|1557.72|1563.24|1547.24|247
1639284600000|2021-12-12 04:50:00|1563.97|1547.97|1558.49|1542.49|1564.21|1548.21|1555.71|1539.71|237
1639284900000|2021-12-12 04:55:00|1558.51|1542.51|1560.53|1544.53|1562.67|1546.67|1558.51|1542.51|130
1639285200000|2021-12-12 05:00:00|1560.71|1544.71|1568.57|1552.57|1568.9|1552.9|1560.71|1544.71|149
1639285500000|2021-12-12 05:05:00|1568.52|1552.52|1569.52|1553.52|1570.09|1554.09|1565.75|1549.75|177
1639285800000|2021-12-12 05:10:00|1569.63|1553.63|1567.15|1551.15|1570.2|1554.2|1566.62|1550.62|194
1639286100000|2021-12-12 05:15:00|1567.39|1551.39|1568.78|1552.78|1570.01|1554.01|1566.96|1550.96|130
1639286400000|2021-12-12 05:20:00|1568.74|1552.74|1574.11|1558.11|1574.13|1558.13|1568.18|1552.18|136
1639286700000|2021-12-12 05:25:00|1574.12|1558.12|1568.82|1552.82|1574.14|1558.14|1568.52|1552.52|130
1639287000000|2021-12-12 05:30:00|1568.7|1552.7|1570.2|1554.2|1571.08|1555.08|1568.04|1552.04|139
1639287300000|2021-12-12 05:35:00|1570.18|1554.18|1570.89|1554.89|1570.89|1554.89|1569.07|1553.07|64
1639287600000|2021-12-12 05:40:00|1570.78|1554.78|1570.53|1554.53|1572.67|1556.67|1569.81|1553.81|80
1639287900000|2021-12-12 05:45:00|1570.5|1554.5|1571.73|1555.73|1572.91|1556.91|1570.44|1554.44|85
1639288200000|2021-12-12 05:50:00|1572.06|1556.06|1568.85|1552.85|1572.53|1556.53|1568.78|1552.78|73
1639288500000|2021-12-12 05:55:00|1568.74|1552.74|1566.82|1550.82|1569.7|1553.7|1565.92|1549.92|191
1639288800000|2021-12-12 06:00:00|1567.04|1551.04|1565.55|1549.55|1567.67|1551.67|1561.37|1545.37|153
1639289100000|2021-12-12 06:05:00|1565.5|1549.5|1568.11|1552.11|1569.02|1553.02|1565.12|1549.12|81
1639289400000|2021-12-12 06:10:00|1568.12|1552.12|1571.21|1555.21|1571.56|1555.56|1568.11|1552.11|91
1639289700000|2021-12-12 06:15:00|1571|1555|1573.05|1557.05|1574.94|1558.94|1571|1555|162
1639290000000|2021-12-12 06:20:00|1572.9|1556.9|1574.26|1558.26|1575.61|1559.61|1571.84|1555.84|152
1639290300000|2021-12-12 06:25:00|1574.25|1558.25|1572.17|1556.17|1574.25|1558.25|1572.08|1556.08|143
1639290600000|2021-12-12 06:30:00|1572.21|1556.21|1574.24|1558.24|1574.65|1558.65|1572.21|1556.21|117
1639290900000|2021-12-12 06:35:00|1574.32|1558.32|1574.62|1558.62|1576.05|1560.05|1573.77|1557.77|142
1639291200000|2021-12-12 06:40:00|1574.53|1558.53|1578.99|1562.99|1579.13|1563.13|1574.21|1558.21|117
1639291500000|2021-12-12 06:45:00|1578.87|1562.87|1576.05|1560.05|1579.29|1563.29|1576.02|1560.02|209
1639291800000|2021-12-12 06:50:00|1576.24|1560.24|1577.35|1561.35|1578.18|1562.18|1576.02|1560.02|64
1639292100000|2021-12-12 06:55:00|1576.84|1560.84|1574.35|1558.35|1578.31|1562.31|1574.35|1558.35|109
1639292400000|2021-12-12 07:00:00|1574.45|1558.45|1573.91|1557.91|1577.29|1561.29|1573.23|1557.23|134
1639292700000|2021-12-12 07:05:00|1573.92|1557.92|1573.63|1557.63|1574.2|1558.2|1571.88|1555.88|138
1639293000000|2021-12-12 07:10:00|1573.32|1557.32|1572.25|1556.25|1573.97|1557.97|1572.25|1556.25|55
1639293300000|2021-12-12 07:15:00|1572.33|1556.33|1574.6|1558.6|1574.92|1558.92|1572.25|1556.25|128
1639293600000|2021-12-12 07:20:00|1574.7|1558.7|1575.38|1559.38|1575.38|1559.38|1572.98|1556.98|86
1639293900000|2021-12-12 07:25:00|1575.31|1559.31|1578.52|1562.52|1579.13|1563.13|1575.11|1559.11|164
1639294200000|2021-12-12 07:30:00|1578.3|1562.3|1578.36|1562.36|1578.81|1562.81|1576.55|1560.55|150
1639294500000|2021-12-12 07:35:00|1578.34|1562.34|1580.4|1564.4|1580.4|1564.4|1577.89|1561.89|61
1639294800000|2021-12-12 07:40:00|1580.42|1564.42|1579.43|1563.43|1580.42|1564.42|1577.48|1561.48|59
1639295100000|2021-12-12 07:45:00|1579.84|1563.84|1578.8|1562.8|1581.16|1565.16|1578.14|1562.14|102
1639295400000|2021-12-12 07:50:00|1578.68|1562.68|1577.08|1561.08|1578.71|1562.71|1577.08|1561.08|55
1639295700000|2021-12-12 07:55:00|1577.16|1561.16|1577.03|1561.03|1578.88|1562.88|1576.15|1560.15|90
1639296000000|2021-12-12 08:00:00|1577.11|1561.11|1572.74|1556.74|1579.49|1563.49|1572.24|1556.24|127
1639296300000|2021-12-12 08:05:00|1572.79|1556.79|1572.51|1556.51|1574.3|1558.3|1570.64|1554.64|121
1639296600000|2021-12-12 08:10:00|1572.36|1556.36|1572.85|1556.85|1574.25|1558.25|1572.36|1556.36|85
1639296900000|2021-12-12 08:15:00|1572.79|1556.79|1571.98|1555.98|1574.61|1558.61|1571.8|1555.8|112
1639297200000|2021-12-12 08:20:00|1571.8|1555.8|1572.54|1556.54|1574.52|1558.52|1571.46|1555.46|110
1639297500000|2021-12-12 08:25:00|1572.48|1556.48|1572.19|1556.19|1573.57|1557.57|1570.85|1554.85|107
1639297800000|2021-12-12 08:30:00|1572.07|1556.07|1567.95|1551.95|1572.19|1556.19|1567.83|1551.83|135
1639298100000|2021-12-12 08:35:00|1567.77|1551.77|1559.3|1543.3|1567.77|1551.77|1559.16|1543.16|144
1639298400000|2021-12-12 08:40:00|1559.11|1543.11|1554.52|1538.52|1559.2|1543.2|1553.12|1537.12|211
1639298700000|2021-12-12 08:45:00|1554.43|1538.43|1551.87|1535.87|1555.92|1539.92|1548.43|1532.43|251
1639299000000|2021-12-12 08:50:00|1551.65|1535.65|1554.54|1538.54|1555.43|1539.43|1551.65|1535.65|123
1639299300000|2021-12-12 08:55:00|1554.45|1538.45|1553.19|1537.19|1555.42|1539.42|1552.75|1536.75|181
1639299600000|2021-12-12 09:00:00|1552.96|1536.96|1555.13|1539.13|1555.73|1539.73|1552.61|1536.61|133
1639299900000|2021-12-12 09:05:00|1555.21|1539.21|1556.84|1540.84|1558.82|1542.82|1554.61|1538.61|101
1639300200000|2021-12-12 09:10:00|1556.85|1540.85|1552.58|1536.58|1556.85|1540.85|1552.44|1536.44|95
1639300500000|2021-12-12 09:15:00|1552.57|1536.57|1555.78|1539.78|1555.78|1539.78|1549.87|1533.87|173
1639300800000|2021-12-12 09:20:00|1555.57|1539.57|1556.58|1540.58|1557.91|1541.91|1554.47|1538.47|201
1639301100000|2021-12-12 09:25:00|1556.52|1540.52|1556.03|1540.03|1556.52|1540.52|1554.24|1538.24|108
1639301400000|2021-12-12 09:30:00|1555.99|1539.99|1554.08|1538.08|1555.99|1539.99|1553.09|1537.09|131
1639301700000|2021-12-12 09:35:00|1554.02|1538.02|1551|1535|1554.02|1538.02|1550.82|1534.82|121
1639302000000|2021-12-12 09:40:00|1550.79|1534.79|1548.76|1532.76|1551.22|1535.22|1548.48|1532.48|119
1639302300000|2021-12-12 09:45:00|1548.89|1532.89|1544.82|1528.82|1549.97|1533.97|1537.44|1521.44|274
1639302600000|2021-12-12 09:50:00|1544.96|1528.96|1543.26|1527.26|1549.06|1533.06|1542.63|1526.63|210
1639302900000|2021-12-12 09:55:00|1543.05|1527.05|1542.54|1526.54|1546.75|1530.75|1541.92|1525.92|150
1639303200000|2021-12-12 10:00:00|1542.49|1526.49|1541.46|1525.46|1545.33|1529.33|1541.46|1525.46|205
1639303500000|2021-12-12 10:05:00|1541.52|1525.52|1539.67|1523.67|1541.98|1525.98|1538.77|1522.77|168
1639303800000|2021-12-12 10:10:00|1539.79|1523.79|1539.9|1523.9|1541.69|1525.69|1535.07|1519.07|279
1639304100000|2021-12-12 10:15:00|1539.66|1523.66|1545.06|1529.06|1545.06|1529.06|1539.29|1523.29|202
1639304400000|2021-12-12 10:20:00|1545.25|1529.25|1548.04|1532.04|1549.14|1533.14|1545.25|1529.25|191
1639304700000|2021-12-12 10:25:00|1548.05|1532.05|1552.44|1536.44|1552.52|1536.52|1548.05|1532.05|171
1639305000000|2021-12-12 10:30:00|1552.66|1536.66|1555.3|1539.3|1558.52|1542.52|1552.18|1536.18|166
1639305300000|2021-12-12 10:35:00|1555.28|1539.28|1550.36|1534.36|1555.28|1539.28|1548.71|1532.71|225
1639305600000|2021-12-12 10:40:00|1550.24|1534.24|1555.29|1539.29|1555.29|1539.29|1549.91|1533.91|148
1639305900000|2021-12-12 10:45:00|1555.3|1539.3|1555.52|1539.52|1556.23|1540.23|1553.76|1537.76|134
1639306200000|2021-12-12 10:50:00|1555.44|1539.44|1553.51|1537.51|1555.56|1539.56|1552.06|1536.06|162
1639306500000|2021-12-12 10:55:00|1553.52|1537.52|1557.71|1541.71|1558.05|1542.05|1553.52|1537.52|185
1639306800000|2021-12-12 11:00:00|1557.67|1541.67|1555.35|1539.35|1560.68|1544.68|1554.8|1538.8|182
1639307100000|2021-12-12 11:05:00|1555.22|1539.22|1555.49|1539.49|1556.39|1540.39|1553.76|1537.76|170
1639307400000|2021-12-12 11:10:00|1555.68|1539.68|1557.76|1541.76|1559.66|1543.66|1555.68|1539.68|162
1639307700000|2021-12-12 11:15:00|1557.94|1541.94|1560.54|1544.54|1561.62|1545.62|1557|1541|193
1639308000000|2021-12-12 11:20:00|1560.82|1544.82|1562.95|1546.95|1563.19|1547.19|1560.29|1544.29|213
1639308300000|2021-12-12 11:25:00|1562.88|1546.88|1562.36|1546.36|1562.93|1546.93|1560.21|1544.21|156
1639308600000|2021-12-12 11:30:00|1562.43|1546.43|1563.56|1547.56|1564.5|1548.5|1560.82|1544.82|127
1639308900000|2021-12-12 11:35:00|1563.25|1547.25|1564.24|1548.24|1564.78|1548.78|1562|1546|118
1639309200000|2021-12-12 11:40:00|1564.38|1548.38|1571.08|1555.08|1572.08|1556.08|1564.23|1548.23|284
1639309500000|2021-12-12 11:45:00|1571.38|1555.38|1570.04|1554.04|1573.53|1557.53|1569.19|1553.19|237
1639309800000|2021-12-12 11:50:00|1570.01|1554.01|1566.8|1550.8|1570.11|1554.11|1564.86|1548.86|171
1639310100000|2021-12-12 11:55:00|1566.76|1550.76|1566.8|1550.8|1567.32|1551.32|1563.8|1547.8|192
1639310400000|2021-12-12 12:00:00|1566.53|1550.53|1571.38|1555.38|1571.8|1555.8|1566.38|1550.38|223
1639310700000|2021-12-12 12:05:00|1571.45|1555.45|1570.63|1554.63|1571.78|1555.78|1567.88|1551.88|158
1639311000000|2021-12-12 12:10:00|1570.78|1554.78|1573.51|1557.51|1577.94|1561.94|1570.14|1554.14|297
1639311300000|2021-12-12 12:15:00|1573.57|1557.57|1577.46|1561.46|1578.45|1562.45|1570.73|1554.73|266
1639311600000|2021-12-12 12:20:00|1577.54|1561.54|1582.43|1566.43|1582.43|1566.43|1577.52|1561.52|223
1639311900000|2021-12-12 12:25:00|1582.38|1566.38|1584.24|1568.24|1585.3|1569.3|1582.02|1566.02|199
1639312200000|2021-12-12 12:30:00|1584.35|1568.35|1580.77|1564.77|1586.11|1570.11|1580.77|1564.77|205
1639312500000|2021-12-12 12:35:00|1580.66|1564.66|1577.17|1561.17|1581.18|1565.18|1576.23|1560.23|166
1639312800000|2021-12-12 12:40:00|1577.21|1561.21|1577.4|1561.4|1578.3|1562.3|1576.36|1560.36|166
1639313100000|2021-12-12 12:45:00|1577.41|1561.41|1575.17|1559.17|1579.18|1563.18|1573.14|1557.14|224
1639313400000|2021-12-12 12:50:00|1575.16|1559.16|1571.94|1555.94|1575.69|1559.69|1571.85|1555.85|185
1639313700000|2021-12-12 12:55:00|1571.98|1555.98|1570.76|1554.76|1572.54|1556.54|1570.65|1554.65|87
1639314000000|2021-12-12 13:00:00|1570.81|1554.81|1569.55|1553.55|1571.73|1555.73|1569.55|1553.55|107
1639314300000|2021-12-12 13:05:00|1569.63|1553.63|1578.73|1562.73|1584.1|1571.9|1569.52|1553.52|234
1639314600000|2021-12-12 13:10:00|1578.65|1562.65|1577.87|1561.87|1579.51|1563.51|1577.22|1561.22|181
1639314900000|2021-12-12 13:15:00|1577.93|1561.93|1575.67|1559.67|1579.58|1563.58|1575.12|1559.12|132
1639315200000|2021-12-12 13:20:00|1575.68|1559.68|1575.29|1559.29|1576.21|1560.21|1574.31|1558.31|146
1639315500000|2021-12-12 13:25:00|1575.04|1559.04|1575.9|1559.9|1575.9|1559.9|1574.31|1558.31|104
1639315800000|2021-12-12 13:30:00|1575.85|1559.85|1577.41|1561.41|1577.41|1561.41|1575.44|1559.44|86
1639316100000|2021-12-12 13:35:00|1577.71|1561.71|1574.98|1558.98|1578.34|1562.34|1574.67|1558.67|113
1639316400000|2021-12-12 13:40:00|1575.19|1559.19|1578.51|1562.51|1579.31|1563.31|1575.19|1559.19|131
1639316700000|2021-12-12 13:45:00|1578.42|1562.42|1575.79|1559.79|1578.42|1562.42|1575.27|1559.27|110
1639317000000|2021-12-12 13:50:00|1575.75|1559.75|1577.42|1561.42|1577.73|1561.73|1575.55|1559.55|77
1639317300000|2021-12-12 13:55:00|1577.33|1561.33|1581.13|1565.13|1583.57|1567.57|1577.21|1561.21|170
1639317600000|2021-12-12 14:00:00|1581.59|1565.59|1581.32|1565.32|1583.01|1567.01|1579.56|1563.56|250
1639317900000|2021-12-12 14:05:00|1581.33|1565.33|1584.07|1568.07|1584.07|1568.07|1581.32|1565.32|114
1639318200000|2021-12-12 14:10:00|1584.02|1568.02|1585.36|1569.36|1587.71|1571.71|1583.93|1567.93|143
1639318500000|2021-12-12 14:15:00|1585.46|1569.46|1584.05|1568.05|1586.36|1570.36|1583.71|1567.71|133
1639318800000|2021-12-12 14:20:00|1584.07|1568.07|1581.93|1565.93|1584.65|1568.65|1581.65|1565.65|129
1639319100000|2021-12-12 14:25:00|1581.65|1565.65|1580.87|1564.87|1581.93|1565.93|1580.4|1564.4|111
1639319400000|2021-12-12 14:30:00|1580.95|1564.95|1579|1563|1581.41|1565.41|1579|1563|106
1639319700000|2021-12-12 14:35:00|1578.85|1562.85|1578.35|1562.35|1579.27|1563.27|1576.2|1560.2|157
1639320000000|2021-12-12 14:40:00|1578.36|1562.36|1578.89|1562.89|1581.55|1565.55|1578.12|1562.12|103
1639320300000|2021-12-12 14:45:00|1579.24|1563.24|1579.67|1563.67|1580.26|1564.26|1578.26|1562.26|95
1639320600000|2021-12-12 14:50:00|1579.57|1563.57|1581.21|1565.21|1582.41|1566.41|1579.57|1563.57|101
1639320900000|2021-12-12 14:55:00|1580.75|1564.75|1581.72|1565.72|1581.75|1565.75|1580.18|1564.18|96
1639321200000|2021-12-12 15:00:00|1581.75|1565.75|1580.53|1564.53|1584.13|1568.13|1578.92|1562.92|125
1639321500000|2021-12-12 15:05:00|1580.51|1564.51|1579.01|1563.01|1580.83|1564.83|1578.27|1562.27|85
1639321800000|2021-12-12 15:10:00|1578.86|1562.86|1580.13|1564.13|1580.22|1564.22|1577.47|1561.47|84
1639322100000|2021-12-12 15:15:00|1580.3|1564.3|1579.81|1563.81|1580.47|1564.47|1577.75|1561.75|88
1639322400000|2021-12-12 15:20:00|1579.79|1563.79|1580.9|1564.9|1582.75|1566.75|1579.79|1563.79|154
1639322700000|2021-12-12 15:25:00|1580.94|1564.94|1579.35|1563.35|1581.11|1565.11|1579.35|1563.35|90
1639323000000|2021-12-12 15:30:00|1579.34|1563.34|1576.26|1560.26|1580.28|1564.28|1576.24|1560.24|86
1639323300000|2021-12-12 15:35:00|1576.03|1560.03|1576.19|1560.19|1577.79|1561.79|1576.03|1560.03|75
1639323600000|2021-12-12 15:40:00|1576.37|1560.37|1576.5|1560.5|1577.64|1561.64|1575.71|1559.71|107
1639323900000|2021-12-12 15:45:00|1576.63|1560.63|1571.03|1555.03|1576.75|1560.75|1570.52|1554.52|131
1639324200000|2021-12-12 15:50:00|1571.09|1555.09|1572.68|1556.68|1573.54|1557.54|1569.47|1553.47|124
1639324500000|2021-12-12 15:55:00|1572.47|1556.47|1572.47|1556.47|1573.3|1557.3|1571.15|1555.15|95
1639324800000|2021-12-12 16:00:00|1572.61|1556.61|1574.81|1558.81|1574.81|1558.81|1570.62|1554.62|155
1639325100000|2021-12-12 16:05:00|1574.78|1558.78|1572.46|1556.46|1574.78|1558.78|1572.22|1556.22|162
1639325400000|2021-12-12 16:10:00|1572.59|1556.59|1570.43|1554.43|1573.06|1557.06|1569.6|1553.6|102
1639325700000|2021-12-12 16:15:00|1570.68|1554.68|1571|1555|1571.78|1555.78|1569.68|1553.68|63
1639326000000|2021-12-12 16:20:00|1570.98|1554.98|1574.1|1558.1|1575.49|1559.49|1570.7|1554.7|90
1639326300000|2021-12-12 16:25:00|1574.17|1558.17|1579.91|1563.91|1580.06|1564.06|1574.17|1558.17|53
1639326600000|2021-12-12 16:30:00|1579.9|1563.9|1580.21|1564.21|1581.33|1565.33|1579.02|1563.02|83
1639326900000|2021-12-12 16:35:00|1580.29|1564.29|1581.64|1565.64|1581.99|1565.99|1579.49|1563.49|67
1639327200000|2021-12-12 16:40:00|1581.61|1565.61|1581.5|1565.5|1582.53|1566.53|1580.22|1564.22|95
1639327500000|2021-12-12 16:45:00|1581.44|1565.44|1580.78|1564.78|1581.51|1565.51|1578.42|1562.42|69
1639327800000|2021-12-12 16:50:00|1580.85|1564.85|1582.43|1566.43|1582.44|1566.44|1579.66|1563.66|70
1639328100000|2021-12-12 16:55:00|1582.41|1566.41|1586.01|1570.01|1586.01|1570.01|1581.91|1565.91|89
1639328400000|2021-12-12 17:00:00|1586|1570|1598.15|1582.15|1598.97|1582.97|1585.64|1569.64|286
1639328700000|2021-12-12 17:05:00|1598.28|1582.28|1595.54|1579.54|1599.87|1583.87|1592.82|1576.82|331
1639329000000|2021-12-12 17:10:00|1595.51|1579.51|1600.13|1584.13|1603.59|1587.59|1595.5|1579.5|297
1639329300000|2021-12-12 17:15:00|1600.18|1584.18|1607.51|1591.51|1608.7|1592.7|1599.98|1583.98|310
1639329600000|2021-12-12 17:20:00|1607.53|1591.53|1608.48|1592.48|1610.54|1594.54|1606.72|1590.72|160
1639329900000|2021-12-12 17:25:00|1608.45|1592.45|1605.98|1589.98|1608.45|1592.45|1605.98|1589.98|175
1639330200000|2021-12-12 17:30:00|1605.94|1589.94|1599.71|1583.71|1606|1590|1597.66|1581.66|293
1639330500000|2021-12-12 17:35:00|1599.87|1583.87|1598.6|1582.6|1602.32|1586.32|1596.23|1580.23|267
1639330800000|2021-12-12 17:40:00|1598.53|1582.53|1598.33|1582.33|1599.42|1583.42|1597.44|1581.44|254
1639331100000|2021-12-12 17:45:00|1598.2|1582.2|1602.08|1586.08|1603.54|1587.54|1597.56|1581.56|280
1639331400000|2021-12-12 17:50:00|1601.99|1585.99|1603.12|1587.12|1603.78|1587.78|1601|1585|214
1639331700000|2021-12-12 17:55:00|1603.19|1587.19|1604.37|1588.37|1605.74|1589.74|1601.67|1585.67|257
1639332000000|2021-12-12 18:00:00|1604.62|1588.62|1608.93|1592.93|1610.57|1594.57|1604.62|1588.62|268
1639332300000|2021-12-12 18:05:00|1609.03|1593.03|1611.44|1595.44|1612.48|1596.48|1608.93|1592.93|308
1639332600000|2021-12-12 18:10:00|1611.45|1595.45|1618.31|1602.31|1619.25|1603.25|1611.34|1595.34|419
1639332900000|2021-12-12 18:15:00|1618.53|1602.53|1616.37|1600.37|1622.36|1606.36|1616.37|1600.37|316
1639333200000|2021-12-12 18:20:00|1616.14|1600.14|1617.14|1601.14|1618.99|1602.99|1614.1|1598.1|263
1639333500000|2021-12-12 18:25:00|1617.16|1601.16|1619.31|1603.31|1619.65|1603.65|1612.55|1596.55|262
1639333800000|2021-12-12 18:30:00|1619.34|1603.34|1617.41|1601.41|1621.36|1605.36|1617.27|1601.27|223
1639334100000|2021-12-12 18:35:00|1617.58|1601.58|1617.19|1601.19|1618.52|1602.52|1615.66|1599.66|164
1639334400000|2021-12-12 18:40:00|1617.27|1601.27|1618.25|1602.25|1618.88|1602.88|1616.59|1600.59|178
1639334700000|2021-12-12 18:45:00|1618.2|1602.2|1616.58|1600.58|1618.2|1602.2|1614.54|1598.54|158
1639335000000|2021-12-12 18:50:00|1616.78|1600.78|1617.63|1601.63|1620.2|1604.2|1616.27|1600.27|164
1639335300000|2021-12-12 18:55:00|1617.65|1601.65|1619.88|1603.88|1620.55|1604.55|1615.45|1599.45|129
1639335600000|2021-12-12 19:00:00|1619.91|1603.91|1621.35|1605.35|1623.66|1607.66|1619.91|1603.91|248
1639335900000|2021-12-12 19:05:00|1621.23|1605.23|1620.31|1604.31|1621.59|1605.59|1618.84|1602.84|207
1639336200000|2021-12-12 19:10:00|1620.25|1604.25|1618.81|1602.81|1621.1|1605.1|1617.69|1601.69|162
1639336500000|2021-12-12 19:15:00|1618.73|1602.73|1619.19|1603.19|1620.05|1604.05|1618.6|1602.6|75
1639336800000|2021-12-12 19:20:00|1619.44|1603.44|1617.83|1601.83|1619.77|1603.77|1617.42|1601.42|83
1639337100000|2021-12-12 19:25:00|1617.74|1601.74|1614.85|1598.85|1617.74|1601.74|1612.81|1596.81|171
1639337400000|2021-12-12 19:30:00|1614.73|1598.73|1615.82|1599.82|1616.58|1600.58|1614.7|1598.7|170
1639337700000|2021-12-12 19:35:00|1615.59|1599.59|1616.17|1600.17|1617.91|1601.91|1615.44|1599.44|153
1639338000000|2021-12-12 19:40:00|1615.95|1599.95|1615.17|1599.17|1616.25|1600.25|1613.66|1597.66|125
1639338300000|2021-12-12 19:45:00|1615.11|1599.11|1612.34|1596.34|1615.11|1599.11|1611.17|1595.17|190
1639338600000|2021-12-12 19:50:00|1612.31|1596.31|1612.5|1596.5|1613.67|1597.67|1612.28|1596.28|114
1639338900000|2021-12-12 19:55:00|1612.56|1596.56|1615.28|1599.28|1615.53|1599.53|1611.11|1595.11|128
1639339200000|2021-12-12 20:00:00|1615.37|1599.37|1616.65|1600.65|1618.59|1602.59|1613.09|1597.09|167
1639339500000|2021-12-12 20:05:00|1616.73|1600.73|1620.19|1604.19|1622.67|1606.67|1616.33|1600.33|156
1639339800000|2021-12-12 20:10:00|1620.16|1604.16|1617.75|1601.75|1621.19|1605.19|1617.02|1601.02|156
1639340100000|2021-12-12 20:15:00|1617.74|1601.74|1619.16|1603.16|1619.88|1603.88|1617.74|1601.74|106
1639340400000|2021-12-12 20:20:00|1619.24|1603.24|1621.26|1605.26|1621.62|1605.62|1619.15|1603.15|156
1639340700000|2021-12-12 20:25:00|1621.3|1605.3|1621.12|1605.12|1621.75|1605.75|1620.23|1604.23|92
1639341000000|2021-12-12 20:30:00|1621.04|1605.04|1623.78|1607.78|1623.94|1607.94|1621.04|1605.04|141
1639341300000|2021-12-12 20:35:00|1623.72|1607.72|1623.23|1605.73|1623.73|1607.72|1622.03|1605.48|98
1639341600000|2021-12-12 20:40:00|1623.19|1605.69|1622.58|1605.08|1623.68|1606.18|1622.42|1604.92|57
1639341900000|2021-12-12 20:45:00|1622.59|1605.09|1622.3|1604.8|1623.35|1605.85|1620.87|1603.37|62
1639342200000|2021-12-12 20:50:00|1622.37|1604.87|1624.64|1607.14|1625.21|1607.71|1621.63|1604.13|86
1639342500000|2021-12-12 20:55:00|1624.54|1607.04|1627.82|1610.32|1627.82|1610.32|1624.49|1606.99|120
1639342800000|2021-12-12 21:00:00|1627.93|1610.43|1619.56|1602.06|1627.93|1610.43|1619.11|1601.61|104
1639343100000|2021-12-12 21:05:00|1619.87|1602.37|1618.04|1600.54|1619.99|1602.49|1618.01|1600.51|67
1639343400000|2021-12-12 21:10:00|1618.02|1600.52|1620.47|1602.97|1620.59|1603.09|1617.95|1600.45|86
1639343700000|2021-12-12 21:15:00|1620.53|1603.03|1621.65|1604.15|1621.95|1604.45|1619.74|1602.24|70
1639344000000|2021-12-12 21:20:00|1621.77|1604.27|1621.31|1603.81|1622.3|1604.8|1620.26|1602.76|71
1639344300000|2021-12-12 21:25:00|1621.49|1603.99|1619.87|1602.37|1621.51|1604.01|1619.72|1602.22|65
1639344600000|2021-12-12 21:30:00|1619.81|1602.31|1619.85|1602.35|1620.16|1602.66|1618.25|1600.75|65
1639344900000|2021-12-12 21:35:00|1620.01|1602.51|1618.49|1600.99|1620.75|1603.25|1616.53|1599.03|94
1639345200000|2021-12-12 21:40:00|1618.28|1600.78|1619.09|1601.59|1619.25|1601.75|1616.45|1598.95|164
1639345500000|2021-12-12 21:45:00|1619.11|1601.61|1617.49|1599.99|1621.81|1604.31|1617.48|1599.98|116
1639345800000|2021-12-12 21:50:00|1617.69|1600.19|1615.56|1598.06|1618.33|1600.83|1614.42|1596.92|125
1639346100000|2021-12-12 21:55:00|1615.63|1598.13|1619.41|1601.91|1621.42|1603.92|1615.45|1597.95|153
1639346400000|2021-12-12 22:00:00|1619.73|1602.23|1621.43|1605.43|1622.85|1605.7|1619.73|1602.23|159
1639346700000|2021-12-12 22:05:00|1621.31|1605.31|1619.5|1603.5|1621.43|1605.43|1619.35|1603.35|75
1639347000000|2021-12-12 22:10:00|1619.92|1603.92|1621.1|1605.1|1622.64|1606.64|1619.5|1603.5|96
1639347300000|2021-12-12 22:15:00|1621.5|1605.5|1618.54|1602.54|1621.5|1605.5|1617.5|1601.5|68
1639347600000|2021-12-12 22:20:00|1618.58|1602.58|1615|1599|1618.58|1602.58|1613.4|1597.4|57
1639347900000|2021-12-12 22:25:00|1614.7|1598.7|1613.77|1597.77|1617.4|1601.4|1613.5|1597.5|63
1639348200000|2021-12-12 22:30:00|1614.28|1598.28|1616.54|1600.54|1616.82|1600.82|1614.28|1598.28|56
1639348500000|2021-12-12 22:35:00|1616.7|1600.7|1616.5|1600.5|1616.98|1600.98|1615.68|1599.68|31
1639348800000|2021-12-12 22:40:00|1616|1600|1617.06|1601.06|1617.69|1601.69|1615.43|1599.43|69
1639349100000|2021-12-12 22:45:00|1616.91|1600.91|1617.55|1601.55|1619.4|1603.4|1616.67|1600.67|60
1639349400000|2021-12-12 22:50:00|1617.8|1601.8|1617.85|1601.85|1620|1604|1616.7|1600.7|73
1639349700000|2021-12-12 22:55:00|1618|1602|1620.25|1604.25|1620.6|1604.6|1614.52|1598.52|99
1639350000000|2021-12-12 23:00:00|1619.5|1603.5|1617.32|1601.32|1623|1607|1616.7|1600.7|198
1639350300000|2021-12-12 23:05:00|1617.42|1601.42|1621.75|1605.75|1624|1608|1617.09|1601.09|236
1639350600000|2021-12-12 23:10:00|1621.79|1605.79|1622.92|1606.92|1624.15|1608.15|1621.5|1605.5|182
1639350900000|2021-12-12 23:15:00|1622.79|1606.79|1626.5|1610.5|1626.5|1610.5|1621.5|1605.5|162
1639351200000|2021-12-12 23:20:00|1626.4|1610.4|1619.81|1603.81|1626.5|1610.5|1619.7|1603.7|128
1639351500000|2021-12-12 23:25:00|1620.1|1604.1|1618.03|1602.03|1621|1605|1617|1601|142
1639351800000|2021-12-12 23:30:00|1617.5|1601.5|1611|1595|1618.99|1602.99|1610.5|1594.5|131
1639352100000|2021-12-12 23:35:00|1611.02|1595.02|1607.82|1591.82|1613.45|1597.45|1606.96|1590.96|113
1639352400000|2021-12-12 23:40:00|1607.5|1591.5|1607|1591|1610.22|1594.22|1605.06|1589.06|112
1639352700000|2021-12-12 23:45:00|1606.9|1590.9|1604.58|1588.58|1608.92|1592.92|1603.5|1587.5|119
1639353000000|2021-12-12 23:50:00|1604.79|1588.79|1607.5|1591.5|1609.3|1593.3|1604.79|1588.79|162
1639353300000|2021-12-12 23:55:00|1607.35|1591.35|1609|1593|1611.7|1595.7|1606.21|1590.21|149
1639353600000|2021-12-13 00:00:00|1608.82|1592.82|1615.79|1599.79|1616|1600|1608.32|1592.32|183
1639353900000|2021-12-13 00:05:00|1615.5|1599.5|1614.5|1598.5|1617.15|1601.15|1612.25|1596.25|171
1639354200000|2021-12-13 00:10:00|1614|1598|1615.48|1599.48|1615.7|1599.7|1613|1597|161
1639354500000|2021-12-13 00:15:00|1615.5|1599.5|1613|1597|1616.95|1600.95|1611.55|1595.55|127
1639354800000|2021-12-13 00:20:00|1612.92|1596.92|1604.53|1588.53|1613.05|1597.05|1604.44|1588.44|166
1639355100000|2021-12-13 00:25:00|1605.03|1589.03|1600.5|1584.5|1605.03|1589.03|1595.4|1579.4|238
1639355400000|2021-12-13 00:30:00|1600.78|1584.78|1597.5|1581.5|1601|1585|1596.15|1580.15|156
1639355700000|2021-12-13 00:35:00|1597.46|1581.46|1594.33|1578.33|1598.5|1582.5|1591.75|1575.75|140
1639356000000|2021-12-13 00:40:00|1594.52|1578.52|1598.32|1582.32|1598.5|1582.5|1592.53|1576.53|142
1639356300000|2021-12-13 00:45:00|1598.33|1582.33|1595.18|1579.18|1599.77|1583.77|1593.5|1577.5|114
1639356600000|2021-12-13 00:50:00|1594.92|1578.92|1588.5|1572.5|1595.5|1579.5|1588|1572|137
1639356900000|2021-12-13 00:55:00|1588.1|1572.1|1588.92|1572.92|1589.95|1573.95|1583.3|1567.3|238
1639357200000|2021-12-13 01:00:00|1588.98|1572.98|1581.5|1565.5|1588.98|1572.98|1578.22|1562.22|236
1639357500000|2021-12-13 01:05:00|1582|1566|1573.5|1557.5|1582.5|1566.5|1573.5|1557.5|193
1639357800000|2021-12-13 01:10:00|1572.86|1556.86|1564.5|1548.5|1572.86|1556.86|1560.8|1544.8|192
1639358100000|2021-12-13 01:15:00|1564.72|1548.72|1570.5|1554.5|1570.58|1554.58|1561.45|1545.45|213
1639358400000|2021-12-13 01:20:00|1570.55|1554.55|1568.92|1552.92|1571.15|1555.15|1567.13|1551.13|136
1639358700000|2021-12-13 01:25:00|1569.45|1553.45|1563.5|1547.5|1570.24|1554.24|1559.71|1543.71|201
1639359000000|2021-12-13 01:30:00|1563.69|1547.69|1565.5|1549.5|1569|1553|1561.44|1545.44|163
1639359300000|2021-12-13 01:35:00|1565.41|1549.41|1564.52|1548.52|1568.1|1552.1|1564.52|1548.52|136
1639359600000|2021-12-13 01:40:00|1564.53|1548.53|1560|1544|1564.53|1548.53|1554|1538|206
1639359900000|2021-12-13 01:45:00|1560.32|1544.32|1558|1542|1562.3|1546.3|1557.5|1541.5|109
1639360200000|2021-12-13 01:50:00|1558.05|1542.05|1553.5|1537.5|1560.6|1544.6|1553|1537|150
1639360500000|2021-12-13 01:55:00|1553.79|1537.79|1551.6|1535.6|1556.5|1540.5|1551.6|1535.6|112
1639360800000|2021-12-13 02:00:00|1551|1535|1557.5|1541.5|1559.54|1543.54|1549.5|1533.5|182
1639361100000|2021-12-13 02:05:00|1557.53|1541.53|1562.14|1546.14|1564.5|1548.5|1557.48|1541.48|137
1639361400000|2021-12-13 02:10:00|1562.27|1546.27|1556.94|1540.94|1562.44|1546.44|1556|1540|114
1639361700000|2021-12-13 02:15:00|1556.9|1540.9|1557.5|1541.5|1557.54|1541.54|1553.75|1537.75|79
1639362000000|2021-12-13 02:20:00|1557.61|1541.61|1556.3|1540.3|1559.83|1543.83|1555.72|1539.72|78
1639362300000|2021-12-13 02:25:00|1556.5|1540.5|1553.5|1537.5|1556.5|1540.5|1553.36|1537.36|63
1639362600000|2021-12-13 02:30:00|1554|1538|1551|1535|1556|1540|1550|1534|57
1639362900000|2021-12-13 02:35:00|1551.5|1535.5|1553.5|1537.5|1554.3|1538.3|1546.13|1530.13|161
1639363200000|2021-12-13 02:40:00|1553.78|1537.78|1553.17|1537.17|1555.1|1539.1|1552.25|1536.25|90
1639363500000|2021-12-13 02:45:00|1552.75|1536.75|1551.2|1535.2|1555.52|1539.52|1551.2|1535.2|69
1639363800000|2021-12-13 02:50:00|1550.95|1534.95|1551.85|1535.85|1552.69|1536.69|1548.5|1532.5|92
1639364100000|2021-12-13 02:55:00|1551.45|1535.45|1550|1534|1552.69|1536.69|1549.5|1533.5|142
1639364400000|2021-12-13 03:00:00|1549.1|1533.1|1547|1531|1549.35|1533.35|1545.5|1529.5|81
1639364700000|2021-12-13 03:05:00|1547.09|1531.09|1549.65|1533.65|1550.35|1534.35|1547|1531|79
1639365000000|2021-12-13 03:10:00|1549.51|1533.51|1550.56|1534.56|1551.32|1535.32|1547.9|1531.9|93
1639365300000|2021-12-13 03:15:00|1550.55|1534.55|1548.35|1532.35|1550.79|1534.79|1547.5|1531.5|111
1639365600000|2021-12-13 03:20:00|1547.92|1531.92|1550.75|1534.75|1550.84|1534.84|1547.5|1531.5|74
1639365900000|2021-12-13 03:25:00|1550.72|1534.72|1550.5|1534.5|1550.99|1534.99|1548.5|1532.5|104
1639366200000|2021-12-13 03:30:00|1550.57|1534.57|1551.29|1535.29|1552.1|1536.1|1550.13|1534.13|99
1639366500000|2021-12-13 03:35:00|1551.32|1535.32|1550.55|1534.55|1551.42|1535.42|1547.45|1531.45|67
1639366800000|2021-12-13 03:40:00|1550.58|1534.58|1551.19|1535.19|1551.78|1535.78|1548.98|1532.98|104
1639367100000|2021-12-13 03:45:00|1550.78|1534.78|1551.5|1535.5|1552|1536|1550.78|1534.78|59
1639367400000|2021-12-13 03:50:00|1551.42|1535.42|1549.45|1533.45|1551.42|1535.42|1548.5|1532.5|53
1639367700000|2021-12-13 03:55:00|1549.4|1533.4|1547.13|1531.13|1550.53|1534.53|1546.5|1530.5|107
1639368000000|2021-12-13 04:00:00|1547.1|1531.1|1544|1528|1547.3|1531.3|1542.22|1526.22|85
1639368300000|2021-12-13 04:05:00|1544.4|1528.4|1545.92|1529.92|1546.15|1530.15|1543.5|1527.5|112
1639368600000|2021-12-13 04:10:00|1546.05|1530.05|1552.06|1536.06|1552.37|1536.37|1545.5|1529.5|74
1639368900000|2021-12-13 04:15:00|1551.87|1535.87|1546.25|1530.25|1552.37|1536.37|1546.25|1530.25|69
1639369200000|2021-12-13 04:20:00|1546.1|1530.1|1548|1532|1549.58|1533.58|1546.1|1530.1|55
1639369500000|2021-12-13 04:25:00|1548.11|1532.11|1547|1531|1548.5|1532.5|1546.5|1530.5|53
1639369800000|2021-12-13 04:30:00|1547.3|1531.3|1548.13|1532.13|1548.3|1532.3|1546|1530|50
1639370100000|2021-12-13 04:35:00|1548.1|1532.1|1549.25|1533.25|1550.75|1534.75|1547.6|1531.6|69
1639370400000|2021-12-13 04:40:00|1549|1533|1549.88|1533.88|1550.16|1534.16|1547.6|1531.6|58
1639370700000|2021-12-13 04:45:00|1549.48|1533.48|1550.5|1534.5|1550.5|1534.5|1548.92|1532.92|39
1639371000000|2021-12-13 04:50:00|1549.79|1533.79|1550.65|1534.65|1551.1|1535.1|1549.1|1533.1|32
1639371300000|2021-12-13 04:55:00|1551.15|1535.15|1551.08|1535.08|1551.58|1535.58|1549.5|1533.5|114
1639371600000|2021-12-13 05:00:00|1551|1535|1549.72|1533.72|1551|1535|1548.26|1532.26|113
1639371900000|2021-12-13 05:05:00|1549.5|1533.5|1550.59|1534.59|1551.22|1535.22|1549.09|1533.09|62
1639372200000|2021-12-13 05:10:00|1550.61|1534.61|1550.92|1534.92|1550.92|1534.92|1549|1533|47
1639372500000|2021-12-13 05:15:00|1550.71|1534.71|1551.5|1535.5|1551.5|1535.5|1547.5|1531.5|93
1639372800000|2021-12-13 05:20:00|1551.43|1535.43|1547.17|1531.17|1551.43|1535.43|1547.17|1531.17|71
1639373100000|2021-12-13 05:25:00|1547.39|1531.39|1544.75|1528.75|1547.5|1531.5|1543.5|1527.5|80
1639373400000|2021-12-13 05:30:00|1545.25|1529.25|1543.5|1527.5|1545.25|1529.25|1540.85|1524.85|103
1639373700000|2021-12-13 05:35:00|1543.88|1527.88|1547.36|1531.36|1547.45|1531.45|1543.88|1527.88|85
1639374000000|2021-12-13 05:40:00|1547.5|1531.5|1551.25|1535.25|1552.26|1536.26|1547.5|1531.5|167
1639374300000|2021-12-13 05:45:00|1551.2|1535.2|1570.64|1554.64|1570.89|1554.89|1550.44|1534.44|273
1639374600000|2021-12-13 05:50:00|1571.14|1555.14|1576|1560|1580.12|1564.12|1570.65|1554.65|225
1639374900000|2021-12-13 05:55:00|1576.5|1560.5|1580.25|1564.25|1580.3|1564.3|1573.08|1557.08|223
1639375200000|2021-12-13 06:00:00|1580.3|1564.3|1580.78|1564.78|1581|1565|1576.17|1560.17|187
1639375500000|2021-12-13 06:05:00|1581.45|1565.45|1579.55|1563.55|1587.82|1571.82|1579.54|1563.54|140
1639375800000|2021-12-13 06:10:00|1579.5|1563.5|1571.22|1555.22|1579.8|1563.8|1570.31|1554.31|90
1639376100000|2021-12-13 06:15:00|1570.8|1554.8|1572.69|1556.69|1572.69|1556.69|1568.87|1552.87|98
1639376400000|2021-12-13 06:20:00|1572.5|1556.5|1571.5|1555.5|1573.05|1557.05|1566.22|1550.22|151
1639376700000|2021-12-13 06:25:00|1571.19|1555.19|1564.44|1548.44|1572.5|1556.5|1563.4|1547.4|170
1639377000000|2021-12-13 06:30:00|1565.25|1549.25|1560.75|1544.75|1565.95|1549.95|1557.18|1541.18|179
1639377300000|2021-12-13 06:35:00|1561.3|1545.3|1561.82|1545.82|1565.5|1549.5|1560.5|1544.5|90
1639377600000|2021-12-13 06:40:00|1561.5|1545.5|1555.98|1539.98|1563.55|1547.55|1552.89|1536.89|140
1639377900000|2021-12-13 06:45:00|1555.93|1539.93|1553.75|1537.75|1555.93|1539.93|1550.6|1534.6|107
1639378200000|2021-12-13 06:50:00|1553.67|1537.67|1550|1534|1555|1539|1549.94|1533.94|112
1639378500000|2021-12-13 06:55:00|1549.5|1533.5|1549.5|1533.5|1552.63|1536.63|1543.49|1527.49|174
1639378800000|2021-12-13 07:00:00|1549.4|1533.4|1553.5|1537.5|1554|1538|1547|1531|133
1639379100000|2021-12-13 07:05:00|1553.41|1537.41|1547.5|1531.5|1553.5|1537.5|1544.42|1528.42|143
1639379400000|2021-12-13 07:10:00|1546.94|1530.94|1540.92|1524.92|1546.94|1530.94|1540.5|1524.5|167
1639379700000|2021-12-13 07:15:00|1540.5|1524.5|1544.34|1528.34|1549.45|1533.45|1540.5|1524.5|163
1639380000000|2021-12-13 07:20:00|1543.5|1527.5|1545.15|1529.15|1548.45|1532.45|1543.35|1527.35|112
1639380300000|2021-12-13 07:25:00|1545.5|1529.5|1548.15|1532.15|1549.4|1533.4|1543.5|1527.5|123
1639380600000|2021-12-13 07:30:00|1548.25|1532.25|1552.92|1536.92|1553.5|1537.5|1547.75|1531.75|125
1639380900000|2021-12-13 07:35:00|1552.87|1536.87|1547.19|1531.19|1553.03|1537.03|1546.83|1530.83|58
1639381200000|2021-12-13 07:40:00|1547.07|1531.07|1536.3|1520.3|1547.33|1531.33|1534.92|1518.92|149
1639381500000|2021-12-13 07:45:00|1535.8|1519.8|1534.73|1518.73|1538.9|1522.9|1533.5|1517.5|106
1639381800000|2021-12-13 07:50:00|1534.63|1518.63|1536.5|1520.5|1537|1521|1534.02|1518.02|88
1639382100000|2021-12-13 07:55:00|1536.32|1520.32|1536.86|1520.86|1538.5|1522.5|1534.15|1518.15|81
1639382400000|2021-12-13 08:00:00|1537.5|1521.5|1537|1521|1541.42|1525.42|1537|1521|106
1639382700000|2021-12-13 08:05:00|1536.92|1520.92|1535|1519|1539.9|1523.9|1524.5|1508.5|331
1639383000000|2021-12-13 08:10:00|1535.5|1519.5|1544.5|1528.5|1546|1530|1535|1519|286
1639383300000|2021-12-13 08:15:00|1544|1528|1547.92|1531.92|1548.3|1532.3|1542.09|1526.09|166
1639383600000|2021-12-13 08:20:00|1547.57|1531.57|1548.5|1532.5|1551.5|1535.5|1547.5|1531.5|162
1639383900000|2021-12-13 08:25:00|1547.8|1531.8|1551.12|1535.12|1551.4|1535.4|1546.8|1530.8|111
1639384200000|2021-12-13 08:30:00|1551|1535|1563.45|1547.45|1563.45|1547.45|1550.5|1534.5|155
1639384500000|2021-12-13 08:35:00|1563.37|1547.37|1555.68|1539.68|1563.45|1547.45|1554.5|1538.5|154
1639384800000|2021-12-13 08:40:00|1555.98|1539.98|1563.45|1547.45|1563.45|1547.45|1555.41|1539.41|125
1639385100000|2021-12-13 08:45:00|1563.5|1547.5|1561.86|1545.86|1564.03|1548.03|1560.53|1544.53|110
1639385400000|2021-12-13 08:50:00|1561.8|1545.8|1566.16|1550.16|1568.3|1552.3|1560.23|1544.23|146
1639385700000|2021-12-13 08:55:00|1566.35|1550.35|1564.36|1548.36|1567.5|1551.5|1563.18|1547.18|123
1639386000000|2021-12-13 09:00:00|1564.25|1548.25|1565.5|1549.5|1569.68|1553.68|1563.89|1547.89|156
1639386300000|2021-12-13 09:05:00|1565.55|1549.55|1558.65|1542.65|1565.55|1549.55|1558.65|1542.65|171
1639386600000|2021-12-13 09:10:00|1558.5|1542.5|1559.75|1543.75|1561.35|1545.35|1556.5|1540.5|144
1639386900000|2021-12-13 09:15:00|1560.03|1544.03|1555.16|1539.16|1560.03|1544.03|1553.42|1537.42|89
1639387200000|2021-12-13 09:20:00|1555.45|1539.45|1557|1541|1557.45|1541.45|1555.13|1539.13|93
1639387500000|2021-12-13 09:25:00|1556.89|1540.89|1554.91|1538.91|1556.89|1540.89|1551|1535|159
1639387800000|2021-12-13 09:30:00|1554.8|1538.8|1550|1534|1555.48|1539.48|1550|1534|107
1639388100000|2021-12-13 09:35:00|1550.1|1534.1|1555.5|1539.5|1555.98|1539.98|1549.5|1533.5|124
1639388400000|2021-12-13 09:40:00|1555.68|1539.68|1555.82|1539.82|1557.25|1541.25|1551.9|1535.9|180
1639388700000|2021-12-13 09:45:00|1556.25|1540.25|1559.45|1543.45|1560.2|1544.2|1555.41|1539.41|107
1639389000000|2021-12-13 09:50:00|1559.67|1543.67|1557.78|1541.78|1560.72|1544.72|1557|1541|107
1639389300000|2021-12-13 09:55:00|1557.5|1541.5|1558|1542|1558.53|1542.53|1553.5|1537.5|104
1639389600000|2021-12-13 10:00:00|1557.38|1541.38|1559.12|1543.12|1560.67|1544.67|1554.49|1538.49|131
1639389900000|2021-12-13 10:05:00|1559.2|1543.2|1552.69|1536.69|1559.32|1543.32|1547.08|1531.08|163
1639390200000|2021-12-13 10:10:00|1553.25|1537.25|1549.92|1533.92|1555.72|1539.72|1549.5|1533.5|174
1639390500000|2021-12-13 10:15:00|1549.5|1533.5|1549.22|1533.22|1552.5|1536.5|1547.5|1531.5|164
1639390800000|2021-12-13 10:20:00|1549.42|1533.42|1546.03|1530.03|1549.42|1533.42|1542.48|1526.48|134
1639391100000|2021-12-13 10:25:00|1545.5|1529.5|1545.25|1529.25|1546.98|1530.98|1543.4|1527.4|124
1639391400000|2021-12-13 10:30:00|1545.5|1529.5|1548|1532|1552.62|1536.62|1545.42|1529.42|102
1639391700000|2021-12-13 10:35:00|1547.5|1531.5|1548.47|1532.47|1548.59|1532.59|1543.24|1527.24|186
1639392000000|2021-12-13 10:40:00|1548.05|1532.05|1547.82|1531.82|1550.03|1534.03|1546.5|1530.5|133
1639392300000|2021-12-13 10:45:00|1548.02|1532.02|1548.6|1532.6|1553.85|1537.85|1547.5|1531.5|154
1639392600000|2021-12-13 10:50:00|1548.5|1532.5|1547.22|1531.22|1549.74|1533.74|1545.92|1529.92|87
1639392900000|2021-12-13 10:55:00|1547.72|1531.72|1552.5|1536.5|1553|1537|1547.72|1531.72|120
1639393200000|2021-12-13 11:00:00|1552|1536|1551.5|1535.5|1552.5|1536.5|1546.32|1530.32|120
1639393500000|2021-12-13 11:05:00|1551.57|1535.57|1555.5|1539.5|1556.42|1540.42|1550.5|1534.5|149
1639393800000|2021-12-13 11:10:00|1556|1540|1555|1539|1556.17|1540.17|1551.65|1535.65|148
1639394100000|2021-12-13 11:15:00|1554.72|1538.72|1556|1540|1556.63|1540.63|1552.92|1536.92|162
1639394400000|2021-12-13 11:20:00|1555.75|1539.75|1556|1540|1557.35|1541.35|1555.25|1539.25|93
1639394700000|2021-12-13 11:25:00|1555.15|1539.15|1551.82|1535.82|1555.15|1539.15|1551.39|1535.39|70
1639395000000|2021-12-13 11:30:00|1551.5|1535.5|1555.92|1539.92|1556.39|1540.39|1551.5|1535.5|114
1639395300000|2021-12-13 11:35:00|1556.4|1540.4|1555|1539|1556.4|1540.4|1553.92|1537.92|88
1639395600000|2021-12-13 11:40:00|1554.93|1538.93|1553.72|1537.72|1555.92|1539.92|1552.24|1536.24|64
1639395900000|2021-12-13 11:45:00|1554.09|1538.09|1552.5|1536.5|1556.95|1540.95|1552|1536|106
1639396200000|2021-12-13 11:50:00|1552.55|1536.55|1553.5|1537.5|1554.15|1538.15|1551.11|1535.11|52
1639396500000|2021-12-13 11:55:00|1553.6|1537.6|1556.5|1540.5|1557.97|1541.97|1553.5|1537.5|111
1639396800000|2021-12-13 12:00:00|1556.6|1540.6|1551.92|1535.92|1556.6|1540.6|1551.92|1535.92|95
1639397100000|2021-12-13 12:05:00|1551.7|1535.7|1556.59|1540.59|1557.15|1541.15|1551.7|1535.7|118
1639397400000|2021-12-13 12:10:00|1556.09|1540.09|1558.84|1542.84|1559.6|1543.6|1554.5|1538.5|128
1639397700000|2021-12-13 12:15:00|1558.94|1542.94|1558.79|1542.79|1561.5|1545.5|1557.88|1541.88|88
1639398000000|2021-12-13 12:20:00|1559|1543|1559|1543|1561.5|1545.5|1557.41|1541.41|175
1639398300000|2021-12-13 12:25:00|1559.22|1543.22|1557.1|1541.1|1559.22|1543.22|1556|1540|97
1639398600000|2021-12-13 12:30:00|1557.4|1541.4|1553.5|1537.5|1557.4|1541.4|1553.38|1537.38|77
1639398900000|2021-12-13 12:35:00|1553.79|1537.79|1547.5|1531.5|1553.79|1537.79|1547.5|1531.5|84
1639399200000|2021-12-13 12:40:00|1547.45|1531.45|1548.92|1532.92|1550.26|1534.26|1545.7|1529.7|92
1639399500000|2021-12-13 12:45:00|1548.97|1532.97|1545.54|1529.54|1550|1534|1541.6|1525.6|120
1639399800000|2021-12-13 12:50:00|1546|1530|1545.75|1529.75|1549.15|1533.15|1544.92|1528.92|162
1639400100000|2021-12-13 12:55:00|1545.5|1529.5|1550.67|1534.67|1550.69|1534.69|1544.37|1528.37|150
1639400400000|2021-12-13 13:00:00|1550.49|1534.49|1548|1532|1550.67|1534.67|1541.9|1525.9|141
1639400700000|2021-12-13 13:05:00|1548.05|1532.05|1544|1528|1548.24|1532.24|1544|1528|105
1639401000000|2021-12-13 13:10:00|1544.06|1528.06|1538.3|1522.3|1544.78|1528.78|1536.5|1520.5|136
1639401300000|2021-12-13 13:15:00|1538.52|1522.52|1532.5|1516.5|1540|1524|1532.5|1516.5|155
1639401600000|2021-12-13 13:20:00|1532.45|1516.45|1533.69|1517.69|1533.69|1517.69|1525.44|1509.44|192
1639401900000|2021-12-13 13:25:00|1534.25|1518.25|1532.5|1516.5|1539.69|1523.69|1532.5|1516.5|127
1639402200000|2021-12-13 13:30:00|1531.85|1515.85|1543|1527|1543|1527|1530|1514|173
1639402500000|2021-12-13 13:35:00|1543.19|1527.19|1541|1525|1544.45|1528.45|1536.55|1520.55|101
1639402800000|2021-12-13 13:40:00|1540.91|1524.91|1543.5|1527.5|1547.23|1531.23|1540.91|1524.91|127
1639403100000|2021-12-13 13:45:00|1544|1528|1539.53|1523.53|1544|1528|1538.8|1522.8|68
1639403400000|2021-12-13 13:50:00|1539.35|1523.35|1541.75|1525.75|1543.4|1527.4|1539.22|1523.22|107
1639403700000|2021-12-13 13:55:00|1542|1526|1540.51|1524.51|1546.66|1530.66|1539.71|1523.71|134
1639404000000|2021-12-13 14:00:00|1540.2|1524.2|1536.31|1520.31|1540.3|1524.3|1535.96|1519.96|116
1639404300000|2021-12-13 14:05:00|1536.1|1520.1|1527|1511|1536.25|1520.25|1525.25|1509.25|177
1639404600000|2021-12-13 14:10:00|1526.5|1510.5|1518.5|1502.5|1528.5|1512.5|1518.5|1502.5|144
1639404900000|2021-12-13 14:15:00|1519|1503|1505.5|1489.5|1523.84|1507.84|1502.5|1486.5|277
1639405200000|2021-12-13 14:20:00|1505.82|1489.82|1502|1486|1510.8|1494.8|1497.5|1481.5|315
1639405500000|2021-12-13 14:25:00|1501.92|1485.92|1508.5|1492.5|1509.1|1493.1|1501|1485|212
1639405800000|2021-12-13 14:30:00|1508|1492|1499.29|1483.29|1508.5|1492.5|1498.32|1482.32|216
1639406100000|2021-12-13 14:35:00|1499.72|1483.72|1499|1483|1504|1488|1495|1479|229
1639406400000|2021-12-13 14:40:00|1498.5|1482.5|1504.5|1488.5|1506.45|1490.45|1498.5|1482.5|230
1639406700000|2021-12-13 14:45:00|1503.5|1487.5|1507.5|1491.5|1508.06|1492.06|1501.7|1485.7|166
1639407000000|2021-12-13 14:50:00|1506.6|1490.6|1506.5|1490.5|1512.9|1496.9|1505.5|1489.5|182
1639407300000|2021-12-13 14:55:00|1506.2|1490.2|1509.48|1493.48|1511|1495|1505.5|1489.5|139
1639407600000|2021-12-13 15:00:00|1509.45|1493.45|1503.25|1487.25|1509.9|1493.9|1503.25|1487.25|145
1639407900000|2021-12-13 15:05:00|1503.5|1487.5|1504.5|1488.5|1505.5|1489.5|1499.5|1483.5|114
1639408200000|2021-12-13 15:10:00|1504.25|1488.25|1492.5|1476.5|1504.6|1488.6|1490.5|1474.5|168
1639408500000|2021-12-13 15:15:00|1492.65|1476.65|1484|1468|1493.22|1477.22|1484|1468|179
1639408800000|2021-12-13 15:20:00|1484.25|1468.25|1480.75|1464.75|1490.7|1474.7|1479.88|1463.88|254
1639409100000|2021-12-13 15:25:00|1481|1465|1477|1461|1482.8|1466.8|1472|1456|295
1639409400000|2021-12-13 15:30:00|1476.95|1460.95|1459.5|1443.5|1476.95|1460.95|1459.5|1443.5|230
1639409700000|2021-12-13 15:35:00|1460.04|1444.04|1473.93|1457.93|1476.25|1460.25|1456.07|1440.07|231
1639410000000|2021-12-13 15:40:00|1473.7|1457.7|1471.62|1455.62|1481.5|1465.5|1470|1454|229
1639410300000|2021-12-13 15:45:00|1471.5|1455.5|1461|1445|1475.16|1459.16|1460.22|1444.22|277
1639410600000|2021-12-13 15:50:00|1461.09|1445.09|1459.15|1443.15|1463.5|1447.5|1457.23|1441.23|295
1639410900000|2021-12-13 15:55:00|1458.75|1442.75|1468.78|1452.78|1468.93|1452.93|1450.4|1434.4|346
1639411200000|2021-12-13 16:00:00|1468.67|1452.67|1467.19|1451.19|1471.35|1455.35|1454.65|1438.65|360
1639411500000|2021-12-13 16:05:00|1467|1451|1480.3|1464.3|1483.3|1467.3|1467|1451|351
1639411800000|2021-12-13 16:10:00|1480.02|1464.02|1479.52|1463.52|1482.92|1466.92|1471.2|1455.2|324
1639412100000|2021-12-13 16:15:00|1479.33|1463.33|1473.3|1457.3|1483.21|1467.21|1469.7|1453.7|229
1639412400000|2021-12-13 16:20:00|1473.5|1457.5|1460|1444|1473.5|1457.5|1460|1444|186
1639412700000|2021-12-13 16:25:00|1460.47|1444.47|1468|1452|1472.34|1456.34|1455|1439|376
1639413000000|2021-12-13 16:30:00|1467.5|1451.5|1462.75|1446.75|1472.4|1456.4|1459.79|1443.79|281
1639413300000|2021-12-13 16:35:00|1462.95|1446.95|1464|1448|1469.8|1453.8|1461|1445|250
1639413600000|2021-12-13 16:40:00|1464.22|1448.22|1467|1451|1468|1452|1460.75|1444.75|130
1639413900000|2021-12-13 16:45:00|1467.22|1451.22|1471|1455|1473.67|1457.67|1467.05|1451.05|173
1639414200000|2021-12-13 16:50:00|1470.5|1454.5|1467.5|1451.5|1472.5|1456.5|1467.5|1451.5|149
1639414500000|2021-12-13 16:55:00|1467.2|1451.2|1471.27|1455.27|1473.25|1457.25|1463.05|1447.05|169
1639414800000|2021-12-13 17:00:00|1472.01|1456.01|1473.75|1457.75|1473.85|1457.85|1467.75|1451.75|187
1639415100000|2021-12-13 17:05:00|1473.5|1457.5|1493|1477|1493.5|1477.5|1473.5|1457.5|265
1639415400000|2021-12-13 17:10:00|1493.5|1477.5|1485.15|1469.15|1499.5|1483.5|1482.33|1466.33|341
1639415700000|2021-12-13 17:15:00|1485.35|1469.35|1479.5|1463.5|1485.51|1469.51|1478.85|1462.85|160
1639416000000|2021-12-13 17:20:00|1479.92|1463.92|1484.5|1468.5|1485.5|1469.5|1478.5|1462.5|94
1639416300000|2021-12-13 17:25:00|1484.49|1468.49|1478.85|1462.85|1485.3|1469.3|1476.5|1460.5|128
1639416600000|2021-12-13 17:30:00|1478.51|1462.51|1482|1466|1483|1467|1478.5|1462.5|60
1639416900000|2021-12-13 17:35:00|1482.5|1466.5|1480.5|1464.5|1485.45|1469.45|1480.5|1464.5|86
1639417200000|2021-12-13 17:40:00|1480.55|1464.55|1475.5|1459.5|1480.55|1464.55|1474.5|1458.5|95
1639417500000|2021-12-13 17:45:00|1476|1460|1478.64|1462.64|1479|1463|1474.5|1458.5|95
1639417800000|2021-12-13 17:50:00|1479.51|1463.51|1481.5|1465.5|1486.35|1470.35|1479.3|1463.3|132
1639418100000|2021-12-13 17:55:00|1481.79|1465.79|1481|1465|1482|1466|1478.83|1462.83|88
1639418400000|2021-12-13 18:00:00|1481.5|1465.5|1484.85|1468.85|1485.1|1469.1|1478.17|1462.17|105
1639418700000|2021-12-13 18:05:00|1484.75|1468.75|1481.1|1465.1|1485.44|1469.44|1476.65|1460.65|112
1639419000000|2021-12-13 18:10:00|1481|1465|1475.87|1459.87|1482|1466|1475.3|1459.3|134
1639419300000|2021-12-13 18:15:00|1475.5|1459.5|1473.45|1457.45|1475.96|1459.96|1471|1455|134
1639419600000|2021-12-13 18:20:00|1473.4|1457.4|1471.75|1455.75|1477.5|1461.5|1471.75|1455.75|120
1639419900000|2021-12-13 18:25:00|1471.5|1455.5|1469|1453|1472.08|1456.08|1467.2|1451.2|97
1639420200000|2021-12-13 18:30:00|1469.1|1453.1|1464.5|1448.5|1469.1|1453.1|1463.25|1447.25|115
1639420500000|2021-12-13 18:35:00|1464.6|1448.6|1466.5|1450.5|1468.4|1452.4|1464.5|1448.5|78
1639420800000|2021-12-13 18:40:00|1466.25|1450.25|1464.5|1448.5|1467.4|1451.4|1463.5|1447.5|60
1639421100000|2021-12-13 18:45:00|1464.9|1448.9|1465.85|1449.85|1466|1450|1463.72|1447.72|65
1639421400000|2021-12-13 18:50:00|1465.55|1449.55|1469.5|1453.5|1470.35|1454.35|1465.37|1449.37|93
1639421700000|2021-12-13 18:55:00|1469.25|1453.25|1468|1452|1469.25|1453.25|1461.6|1445.6|110
1639422000000|2021-12-13 19:00:00|1467.5|1451.5|1455|1439|1467.5|1451.5|1453|1437|129
1639422300000|2021-12-13 19:05:00|1455.29|1439.29|1460.75|1444.75|1462.07|1446.07|1452.85|1436.85|120
1639422600000|2021-12-13 19:10:00|1461.29|1445.29|1458.5|1442.5|1465.85|1449.85|1458.5|1442.5|113
1639422900000|2021-12-13 19:15:00|1459|1443|1451.21|1435.21|1460.03|1444.03|1448.5|1432.5|133
1639423200000|2021-12-13 19:20:00|1451.5|1435.5|1440.5|1424.5|1453.5|1437.5|1440.3|1424.3|189
1639423500000|2021-12-13 19:25:00|1440.03|1424.03|1423.27|1407.27|1440.03|1424.03|1418|1402|549
1639423800000|2021-12-13 19:30:00|1424|1408|1417|1401|1424|1408|1410.25|1394.25|463
1639424100000|2021-12-13 19:35:00|1416.5|1400.5|1401.25|1385.25|1417|1401|1399.5|1383.5|350
1639424400000|2021-12-13 19:40:00|1400.7|1384.7|1396.77|1380.77|1401|1385|1383.95|1367.95|349
1639424700000|2021-12-13 19:45:00|1397|1381|1416|1400|1416.15|1400.15|1394.5|1378.5|369
1639425000000|2021-12-13 19:50:00|1416.19|1400.19|1416.95|1400.95|1420.5|1404.5|1412.06|1396.06|335
1639425300000|2021-12-13 19:55:00|1417.08|1401.08|1416.09|1400.09|1420.5|1404.5|1413|1397|234
1639425600000|2021-12-13 20:00:00|1416.17|1400.17|1416.6|1400.6|1422.4|1406.4|1410.63|1394.63|278
1639425900000|2021-12-13 20:05:00|1416.65|1400.65|1424.5|1408.5|1424.5|1408.5|1411.9|1395.9|194
1639426200000|2021-12-13 20:10:00|1424.28|1408.28|1426.5|1410.5|1427.25|1411.25|1421|1405|159
1639426500000|2021-12-13 20:15:00|1426.69|1410.69|1415.5|1399.5|1428.5|1412.5|1415.5|1399.5|179
1639426800000|2021-12-13 20:20:00|1415.65|1399.65|1418.61|1402.61|1421.3|1405.3|1414.24|1398.24|184
1639427100000|2021-12-13 20:25:00|1418.75|1402.75|1416.96|1400.96|1418.82|1402.82|1414.87|1398.87|128
1639427400000|2021-12-13 20:30:00|1416.55|1400.55|1411.6|1395.6|1420.05|1404.05|1411.5|1395.5|148
1639427700000|2021-12-13 20:35:00|1411.1|1395.1|1405|1389|1411.1|1395.1|1404.65|1388.65|143
1639428000000|2021-12-13 20:40:00|1405.29|1389.29|1406.17|1390.17|1409.35|1393.35|1402.5|1386.5|114
1639428300000|2021-12-13 20:45:00|1406.42|1390.42|1412.5|1396.5|1412.5|1396.5|1406.34|1390.34|168
1639428600000|2021-12-13 20:50:00|1412.25|1396.25|1415|1399|1415.5|1399.5|1404.89|1388.89|121
1639428900000|2021-12-13 20:55:00|1414.93|1398.93|1413|1397|1416.5|1400.5|1410.55|1394.55|133
1639429200000|2021-12-13 21:00:00|1413.45|1397.45|1413.5|1397.5|1418|1402|1412.5|1396.5|105
1639429500000|2021-12-13 21:05:00|1413.41|1397.41|1403.5|1387.5|1413.72|1397.72|1403.5|1387.5|84
1639429800000|2021-12-13 21:10:00|1404|1388|1409.5|1393.5|1410.4|1394.4|1401|1385|143
1639430100000|2021-12-13 21:15:00|1409|1393|1407.2|1391.2|1412.5|1396.5|1404|1388|131
1639430400000|2021-12-13 21:20:00|1406.75|1390.75|1412.79|1396.79|1414.01|1398.01|1406|1390|146
1639430700000|2021-12-13 21:25:00|1413.06|1397.06|1412.75|1396.75|1415.45|1399.45|1409|1393|137
1639431000000|2021-12-13 21:30:00|1413|1397|1418.5|1402.5|1421.09|1405.09|1412.5|1396.5|138
1639431300000|2021-12-13 21:35:00|1418|1402|1416.75|1400.75|1418.6|1402.6|1410|1394|121
1639431600000|2021-12-13 21:40:00|1417.02|1401.02|1410.5|1394.5|1419.75|1403.75|1409.26|1393.26|177
1639431900000|2021-12-13 21:45:00|1411|1395|1424.5|1408.5|1426.75|1410.75|1410.15|1394.15|174
1639432200000|2021-12-13 21:50:00|1424.2|1408.2|1421.79|1405.79|1424.35|1408.35|1420.1|1404.1|167
1639432500000|2021-12-13 21:55:00|1421.5|1405.5|1423.14|1407.14|1426.45|1410.45|1421.46|1405.46|200
1639432800000|2021-12-13 22:00:00|1423.44|1407.44|1417.9|1401.9|1423.44|1407.44|1416.49|1400.49|182
1639433100000|2021-12-13 22:05:00|1417.89|1401.89|1434.14|1418.14|1434.64|1418.64|1417.89|1401.89|369
1639433400000|2021-12-13 22:10:00|1434|1418|1430.92|1414.92|1434.5|1418.5|1426.33|1410.33|275
1639433700000|2021-12-13 22:15:00|1431.11|1415.11|1430.5|1414.5|1431.35|1415.35|1427.92|1411.92|161
1639434000000|2021-12-13 22:20:00|1430.18|1414.18|1431.5|1415.5|1434.15|1418.15|1429.09|1413.09|193
1639434300000|2021-12-13 22:25:00|1431.77|1415.77|1434.81|1418.81|1434.92|1418.92|1430.9|1414.9|110
1639434600000|2021-12-13 22:30:00|1434.5|1418.5|1437.5|1421.5|1437.5|1421.5|1434.5|1418.5|81
1639434900000|2021-12-13 22:35:00|1437.45|1421.45|1436.16|1420.16|1437.45|1421.45|1434.5|1418.5|39
1639435200000|2021-12-13 22:40:00|1436.07|1420.07|1438|1422|1439.45|1423.45|1435.5|1419.5|121
1639435500000|2021-12-13 22:45:00|1438.14|1422.14|1441.18|1425.18|1441.5|1425.5|1437.7|1421.7|90
1639435800000|2021-12-13 22:50:00|1440.98|1424.98|1441.07|1425.07|1441.25|1425.25|1438.37|1422.37|65
1639436100000|2021-12-13 22:55:00|1441.5|1425.5|1438.09|1422.09|1442.18|1426.18|1437.94|1421.94|95
1639436400000|2021-12-13 23:00:00|1438|1422|1434.19|1418.19|1439.9|1423.9|1429.13|1413.13|169
1639436700000|2021-12-13 23:05:00|1434|1418|1437.72|1421.72|1440|1424|1434|1418|181
1639437000000|2021-12-13 23:10:00|1437.5|1421.5|1440.5|1424.5|1440.5|1424.5|1435.5|1419.5|262
1639437300000|2021-12-13 23:15:00|1440.25|1424.25|1437|1421|1440.25|1424.25|1434.75|1418.75|172
1639437600000|2021-12-13 23:20:00|1436.9|1420.9|1436|1420|1438.75|1422.75|1434|1418|181
1639437900000|2021-12-13 23:25:00|1436.3|1420.3|1432|1416|1437.5|1421.5|1430.9|1414.9|135
1639438200000|2021-12-13 23:30:00|1432.03|1416.03|1425|1409|1433.61|1417.61|1424.5|1408.5|158
1639438500000|2021-12-13 23:35:00|1425.35|1409.35|1427.72|1411.72|1430.2|1414.2|1424.5|1408.5|200
1639438800000|2021-12-13 23:40:00|1427.75|1411.75|1426.64|1410.64|1430.35|1414.35|1426.25|1410.25|118
1639439100000|2021-12-13 23:45:00|1426.5|1410.5|1425.53|1409.53|1427.2|1411.2|1421.34|1405.34|174
1639439400000|2021-12-13 23:50:00|1425.5|1409.5|1426.79|1410.79|1427.08|1411.08|1421.55|1405.55|140
1639439700000|2021-12-13 23:55:00|1426.5|1410.5|1423.62|1407.62|1427.25|1411.25|1421.5|1405.5|143
1639440000000|2021-12-14 00:00:00|1423.57|1407.57|1410|1394|1425.25|1409.25|1410|1394|219
1639440300000|2021-12-14 00:05:00|1410.09|1394.09|1423.75|1407.75|1425.15|1409.15|1410.09|1394.09|227
1639440600000|2021-12-14 00:10:00|1423.5|1407.5|1416|1400|1424.45|1408.45|1414.7|1398.7|165
1639440900000|2021-12-14 00:15:00|1416.35|1400.35|1411.9|1395.9|1416.35|1400.35|1409.5|1393.5|164
1639441200000|2021-12-14 00:20:00|1411.5|1395.5|1422|1406|1422.05|1406.05|1411|1395|174
1639441500000|2021-12-14 00:25:00|1421.9|1405.9|1432|1416|1432.5|1416.5|1421.4|1405.4|162
1639441800000|2021-12-14 00:30:00|1432.5|1416.5|1440|1424|1442.25|1426.25|1432.5|1416.5|159
1639442100000|2021-12-14 00:35:00|1440.1|1424.1|1437.5|1421.5|1447.3|1431.3|1435.5|1419.5|205
1639442400000|2021-12-14 00:40:00|1436.92|1420.92|1445.72|1429.72|1446|1430|1436.85|1420.85|206
1639442700000|2021-12-14 00:45:00|1445.5|1429.5|1441|1425|1446|1430|1438.5|1422.5|158
1639443000000|2021-12-14 00:50:00|1441.35|1425.35|1439.97|1423.97|1442.15|1426.15|1436.75|1420.75|123
1639443300000|2021-12-14 00:55:00|1440.19|1424.19|1439.5|1423.5|1443.15|1427.15|1439.37|1423.37|170
1639443600000|2021-12-14 01:00:00|1439.67|1423.67|1431.53|1415.53|1440.6|1424.6|1431.53|1415.53|145
1639443900000|2021-12-14 01:05:00|1431.5|1415.5|1426.75|1410.75|1431.65|1415.65|1425.75|1409.75|160
1639444200000|2021-12-14 01:10:00|1426.82|1410.82|1429.5|1413.5|1430.1|1414.1|1423.9|1407.9|139
1639444500000|2021-12-14 01:15:00|1429.9|1413.9|1433.5|1417.5|1434|1418|1429.45|1413.45|147
1639444800000|2021-12-14 01:20:00|1433.25|1417.25|1424.5|1408.5|1434|1418|1423.5|1407.5|96
1639445100000|2021-12-14 01:25:00|1423.55|1407.55|1423.44|1407.44|1427.45|1411.45|1423.38|1407.38|98
1639445400000|2021-12-14 01:30:00|1423.2|1407.2|1418|1402|1423.44|1407.44|1414.5|1398.5|176
1639445700000|2021-12-14 01:35:00|1418.45|1402.45|1417.22|1401.22|1418.5|1402.5|1415.5|1399.5|121
1639446000000|2021-12-14 01:40:00|1417.34|1401.34|1417|1401|1419.15|1403.15|1413.55|1397.55|126
1639446300000|2021-12-14 01:45:00|1417.15|1401.15|1417.72|1401.72|1418.5|1402.5|1415.16|1399.16|113
1639446600000|2021-12-14 01:50:00|1417.5|1401.5|1427.9|1411.9|1428.15|1412.15|1417.45|1401.45|198
1639446900000|2021-12-14 01:55:00|1428.35|1412.35|1428|1412|1432.5|1416.5|1425.4|1409.4|164
1639447200000|2021-12-14 02:00:00|1427.5|1411.5|1432.5|1416.5|1433.52|1417.52|1424.81|1408.81|133
1639447500000|2021-12-14 02:05:00|1432.6|1416.6|1429.2|1413.2|1432.6|1416.6|1426.75|1410.75|127
1639447800000|2021-12-14 02:10:00|1429.15|1413.15|1431|1415|1432.15|1416.15|1428.49|1412.49|116
1639448100000|2021-12-14 02:15:00|1430.5|1414.5|1418.06|1402.06|1430.72|1414.72|1417.55|1401.55|121
1639448400000|2021-12-14 02:20:00|1418.03|1402.03|1415|1399|1418.03|1402.03|1413.5|1397.5|115
1639448700000|2021-12-14 02:25:00|1415.5|1399.5|1414.5|1398.5|1419.3|1403.3|1412.79|1396.79|113
1639449000000|2021-12-14 02:30:00|1415|1399|1419.5|1403.5|1419.5|1403.5|1413.3|1397.3|131
1639449300000|2021-12-14 02:35:00|1419.55|1403.55|1428.4|1412.4|1429.5|1413.5|1419.5|1403.5|204
1639449600000|2021-12-14 02:40:00|1428.32|1412.32|1429|1413|1431.4|1415.4|1426.65|1410.65|177
1639449900000|2021-12-14 02:45:00|1428.94|1412.94|1418.5|1402.5|1429.5|1413.5|1418.4|1402.4|140
1639450200000|2021-12-14 02:50:00|1418.65|1402.65|1427.41|1411.41|1427.41|1411.41|1418.5|1402.5|123
1639450500000|2021-12-14 02:55:00|1427.5|1411.5|1430.83|1414.83|1431.8|1415.8|1425.94|1409.94|138
1639450800000|2021-12-14 03:00:00|1431.08|1415.08|1433.95|1417.95|1436.84|1420.84|1428.5|1412.5|227
1639451100000|2021-12-14 03:05:00|1434.16|1418.16|1433.21|1417.21|1436.35|1420.35|1431.7|1415.7|151
1639451400000|2021-12-14 03:10:00|1433.25|1417.25|1428.05|1412.05|1435.36|1419.36|1427.85|1411.85|175
1639451700000|2021-12-14 03:15:00|1428.1|1412.1|1424|1408|1431.5|1415.5|1424|1408|148
1639452000000|2021-12-14 03:20:00|1424.25|1408.25|1420.5|1404.5|1424.35|1408.35|1420.3|1404.3|88
1639452300000|2021-12-14 03:25:00|1420.45|1404.45|1429|1413|1431|1415|1420.14|1404.14|143
1639452600000|2021-12-14 03:30:00|1429.15|1413.15|1423.4|1407.4|1430.5|1414.5|1423.32|1407.32|76
1639452900000|2021-12-14 03:35:00|1423.3|1407.3|1420.1|1404.1|1423.3|1407.3|1419.5|1403.5|101
1639453200000|2021-12-14 03:40:00|1420|1404|1418.85|1402.85|1420.25|1404.25|1416.5|1400.5|101
1639453500000|2021-12-14 03:45:00|1419.04|1403.04|1424.5|1408.5|1427.09|1411.09|1417.79|1401.79|141
1639453800000|2021-12-14 03:50:00|1424|1408|1417.5|1401.5|1424|1408|1417.5|1401.5|82
1639454100000|2021-12-14 03:55:00|1417.88|1401.88|1429.5|1413.5|1429.6|1413.6|1417.88|1401.88|184
1639454400000|2021-12-14 04:00:00|1429.2|1413.2|1431.66|1415.66|1433.02|1417.02|1426.7|1410.7|166
1639454700000|2021-12-14 04:05:00|1431.46|1415.46|1433.4|1417.4|1434.45|1418.45|1428.99|1412.99|154
1639455000000|2021-12-14 04:10:00|1432.87|1416.87|1432.88|1416.88|1435.53|1419.53|1428.75|1412.75|133
1639455300000|2021-12-14 04:15:00|1433.42|1417.42|1429.5|1413.5|1433.79|1417.79|1429.18|1413.18|150
1639455600000|2021-12-14 04:20:00|1429.8|1413.8|1429|1413|1430.75|1414.75|1428.85|1412.85|113
1639455900000|2021-12-14 04:25:00|1428.65|1412.65|1428|1412|1430.69|1414.69|1426.48|1410.48|98
1639456200000|2021-12-14 04:30:00|1428.09|1412.09|1433.22|1417.22|1433.59|1417.59|1428.09|1412.09|132
1639456500000|2021-12-14 04:35:00|1433.5|1417.5|1424.05|1408.05|1433.85|1417.85|1424|1408|77
1639456800000|2021-12-14 04:40:00|1423.88|1407.88|1424.8|1408.8|1425.63|1409.63|1419.7|1403.7|120
1639457100000|2021-12-14 04:45:00|1425.5|1409.5|1419.5|1403.5|1426.62|1410.62|1419.5|1403.5|128
1639457400000|2021-12-14 04:50:00|1419.4|1403.4|1415.46|1399.46|1419.4|1403.4|1415.46|1399.46|96
1639457700000|2021-12-14 04:55:00|1415.5|1399.5|1419.84|1403.84|1420.53|1404.53|1415.5|1399.5|141
1639458000000|2021-12-14 05:00:00|1419.56|1403.56|1424.5|1408.5|1424.78|1408.78|1418.7|1402.7|119
1639458300000|2021-12-14 05:05:00|1424.45|1408.45|1421.5|1405.5|1425|1409|1420.41|1404.41|52
1639458600000|2021-12-14 05:10:00|1421.4|1405.4|1416|1400|1423.4|1407.4|1415.75|1399.75|81
1639458900000|2021-12-14 05:15:00|1416.4|1400.4|1422.5|1406.5|1422.9|1406.9|1416.4|1400.4|90
1639459200000|2021-12-14 05:20:00|1422|1406|1421.5|1405.5|1425.57|1409.57|1421.5|1405.5|79
1639459500000|2021-12-14 05:25:00|1421.6|1405.6|1429.5|1413.5|1429.59|1413.59|1421.6|1405.6|125
1639459800000|2021-12-14 05:30:00|1429.53|1413.53|1432.73|1416.73|1433.52|1417.52|1429.5|1413.5|155
1639460100000|2021-12-14 05:35:00|1432.6|1416.6|1425.5|1409.5|1432.73|1416.73|1425.5|1409.5|71
1639460400000|2021-12-14 05:40:00|1425.74|1409.74|1429.5|1413.5|1430.5|1414.5|1425.74|1409.74|107
1639460700000|2021-12-14 05:45:00|1429.32|1413.32|1423.25|1407.25|1430.5|1414.5|1422.8|1406.8|108
1639461000000|2021-12-14 05:50:00|1423.23|1407.23|1415.35|1399.35|1423.35|1407.35|1415.18|1399.18|124
1639461300000|2021-12-14 05:55:00|1415.5|1399.5|1411.48|1395.48|1416|1400|1410.6|1394.6|140
1639461600000|2021-12-14 06:00:00|1411.63|1395.63|1423.69|1407.69|1424.5|1408.5|1411.33|1395.33|175
1639461900000|2021-12-14 06:05:00|1423.78|1407.78|1414.12|1398.12|1424.03|1408.03|1414.12|1398.12|119
1639462200000|2021-12-14 06:10:00|1414.23|1398.23|1415.64|1399.64|1417.87|1401.87|1411.94|1395.94|164
1639462500000|2021-12-14 06:15:00|1415.86|1399.86|1409.5|1393.5|1416.25|1400.25|1405.5|1389.5|195
1639462800000|2021-12-14 06:20:00|1409.63|1393.63|1410.5|1394.5|1410.73|1394.73|1401.5|1385.5|154
1639463100000|2021-12-14 06:25:00|1410.81|1394.81|1403|1387|1412.68|1396.68|1402.25|1386.25|153
1639463400000|2021-12-14 06:30:00|1403.1|1387.1|1411.1|1395.1|1411.75|1395.75|1403|1387|146
1639463700000|2021-12-14 06:35:00|1411.45|1395.45|1409.75|1393.75|1414|1398|1408.5|1392.5|86
1639464000000|2021-12-14 06:40:00|1409.5|1393.5|1405|1389|1409.5|1393.5|1400.5|1384.5|100
1639464300000|2021-12-14 06:45:00|1405.4|1389.4|1414.45|1398.45|1414.48|1398.48|1405|1389|204
1639464600000|2021-12-14 06:50:00|1414.48|1398.48|1427.08|1411.08|1427.4|1411.4|1414.29|1398.29|209
1639464900000|2021-12-14 06:55:00|1427.16|1411.16|1427.03|1411.03|1430.4|1414.4|1423.13|1407.13|175
1639465200000|2021-12-14 07:00:00|1427.06|1411.06|1436.64|1420.64|1439.2|1423.2|1426.88|1410.88|250
1639465500000|2021-12-14 07:05:00|1436.86|1420.86|1430.65|1414.65|1436.86|1420.86|1428.72|1412.72|165
1639465800000|2021-12-14 07:10:00|1430.61|1414.61|1432|1416|1435.1|1419.1|1429.5|1413.5|171
1639466100000|2021-12-14 07:15:00|1432.1|1416.1|1440.24|1424.24|1442.95|1426.95|1430.65|1414.65|186
1639466400000|2021-12-14 07:20:00|1440.47|1424.47|1437.3|1421.3|1442.8|1426.8|1435.5|1419.5|100
1639466700000|2021-12-14 07:25:00|1437|1421|1433.22|1417.22|1437|1421|1431.5|1415.5|103
1639467000000|2021-12-14 07:30:00|1433.15|1417.15|1442.12|1426.12|1443.23|1427.23|1433.15|1417.15|190
1639467300000|2021-12-14 07:35:00|1441.82|1425.82|1442.9|1426.9|1443.25|1427.25|1437.82|1421.82|85
1639467600000|2021-12-14 07:40:00|1442.5|1426.5|1441.5|1425.5|1444.61|1428.61|1439.75|1423.75|150
1639467900000|2021-12-14 07:45:00|1441.9|1425.9|1446.72|1430.72|1447.5|1431.5|1441.5|1425.5|141
1639468200000|2021-12-14 07:50:00|1446.78|1430.78|1450.3|1434.3|1451.3|1435.3|1445.5|1429.5|106
1639468500000|2021-12-14 07:55:00|1450.2|1434.2|1447.59|1431.59|1450.2|1434.2|1445.8|1429.8|111
1639468800000|2021-12-14 08:00:00|1447.69|1431.69|1456.46|1440.46|1457.05|1441.05|1447.69|1431.69|239
1639469100000|2021-12-14 08:05:00|1456.63|1440.63|1450.5|1434.5|1457.13|1441.13|1448.6|1432.6|179
1639469400000|2021-12-14 08:10:00|1450.88|1434.88|1452.83|1436.83|1453.1|1437.1|1445.5|1429.5|148
1639469700000|2021-12-14 08:15:00|1453|1437|1446.2|1430.2|1453.14|1437.14|1445.7|1429.7|167
1639470000000|2021-12-14 08:20:00|1446.3|1430.3|1449.95|1433.95|1453.5|1437.5|1445.5|1429.5|267
1639470300000|2021-12-14 08:25:00|1450.18|1434.18|1448.35|1432.35|1451.79|1435.79|1447.65|1431.65|144
1639470600000|2021-12-14 08:30:00|1448.5|1432.5|1452.72|1436.72|1452.72|1436.72|1448.44|1432.44|128
1639470900000|2021-12-14 08:35:00|1452.75|1436.75|1456.39|1440.39|1459.11|1443.11|1451.5|1435.5|222
1639471200000|2021-12-14 08:40:00|1455.97|1439.97|1458.09|1442.09|1458.8|1442.8|1454.34|1438.34|183
1639471500000|2021-12-14 08:45:00|1458.12|1442.12|1453.5|1437.5|1458.3|1442.3|1453.5|1437.5|166
1639471800000|2021-12-14 08:50:00|1453.79|1437.79|1454.5|1438.5|1456.25|1440.25|1453.17|1437.17|133
1639472100000|2021-12-14 08:55:00|1454.43|1438.43|1458.92|1442.92|1461|1445|1453.51|1437.51|206
1639472400000|2021-12-14 09:00:00|1459.32|1443.32|1456.5|1440.5|1459.94|1443.94|1455.55|1439.55|217
1639472700000|2021-12-14 09:05:00|1456.49|1440.49|1453.28|1437.28|1458.2|1442.2|1453|1437|147
1639473000000|2021-12-14 09:10:00|1453.5|1437.5|1451.53|1435.53|1454.99|1438.99|1451.5|1435.5|114
1639473300000|2021-12-14 09:15:00|1451.5|1435.5|1454.05|1438.05|1455.5|1439.5|1451.5|1435.5|110
1639473600000|2021-12-14 09:20:00|1454.17|1438.17|1451.56|1435.56|1454.3|1438.3|1449.5|1433.5|119
1639473900000|2021-12-14 09:25:00|1451.5|1435.5|1450.5|1434.5|1453.93|1437.93|1450.5|1434.5|80
1639474200000|2021-12-14 09:30:00|1450.74|1434.74|1449.5|1433.5|1452.69|1436.69|1449.5|1433.5|99
1639474500000|2021-12-14 09:35:00|1450|1434|1440.25|1424.25|1450|1434|1438.98|1422.98|86
1639474800000|2021-12-14 09:40:00|1440.01|1424.01|1436.5|1420.5|1442.09|1426.09|1436.5|1420.5|100
1639475100000|2021-12-14 09:45:00|1436.58|1420.58|1438.1|1422.1|1438.5|1422.5|1433.82|1417.82|130
1639475400000|2021-12-14 09:50:00|1438|1422|1433|1417|1440.2|1424.2|1433|1417|93
1639475700000|2021-12-14 09:55:00|1433.22|1417.22|1432.5|1416.5|1434.69|1418.69|1431.6|1415.6|98
1639476000000|2021-12-14 10:00:00|1432.88|1416.88|1436.57|1420.57|1437.2|1421.2|1432.29|1416.29|106
1639476300000|2021-12-14 10:05:00|1436.35|1420.35|1435.93|1419.93|1438.5|1422.5|1435.3|1419.3|46
1639476600000|2021-12-14 10:10:00|1436.06|1420.06|1440|1424|1441.35|1425.35|1435.64|1419.64|80
1639476900000|2021-12-14 10:15:00|1439.5|1423.5|1435.75|1419.75|1440|1424|1434.5|1418.5|70
1639477200000|2021-12-14 10:20:00|1436.3|1420.3|1438.82|1422.82|1443.61|1427.61|1436.3|1420.3|125
1639477500000|2021-12-14 10:25:00|1439.08|1423.08|1440.41|1424.41|1442.3|1426.3|1438.5|1422.5|75
1639477800000|2021-12-14 10:30:00|1440.39|1424.39|1453.64|1437.64|1454.16|1438.16|1440.39|1424.39|179
1639478100000|2021-12-14 10:35:00|1453.7|1437.7|1449|1433|1454.8|1438.8|1449|1433|233
1639478400000|2021-12-14 10:40:00|1448.5|1432.5|1445|1429|1448.5|1432.5|1443.87|1427.87|183
1639478700000|2021-12-14 10:45:00|1445.13|1429.13|1451.79|1435.79|1451.79|1435.79|1444.5|1428.5|165
1639479000000|2021-12-14 10:50:00|1452|1436|1456.72|1440.72|1456.72|1440.72|1450|1434|168
1639479300000|2021-12-14 10:55:00|1457.03|1441.03|1458|1442|1459.85|1443.85|1455.63|1439.63|174
1639479600000|2021-12-14 11:00:00|1457.82|1441.82|1459.72|1443.72|1459.9|1443.9|1455.6|1439.6|137
1639479900000|2021-12-14 11:05:00|1459.5|1443.5|1456.5|1440.5|1460|1444|1455.38|1439.38|133
1639480200000|2021-12-14 11:10:00|1457.04|1441.04|1458|1442|1460|1444|1456|1440|87
1639480500000|2021-12-14 11:15:00|1458.3|1442.3|1462.95|1446.95|1464.13|1448.13|1456.73|1440.73|186
1639480800000|2021-12-14 11:20:00|1463.72|1447.72|1462.97|1446.97|1466.5|1450.5|1462.37|1446.37|153
1639481100000|2021-12-14 11:25:00|1462.5|1446.5|1460.65|1444.65|1463.39|1447.39|1457.6|1441.6|110
1639481400000|2021-12-14 11:30:00|1460.5|1444.5|1455.14|1439.14|1460.5|1444.5|1455.14|1439.14|106
1639481700000|2021-12-14 11:35:00|1455.22|1439.22|1457.35|1441.35|1459.5|1443.5|1454.92|1438.92|110
1639482000000|2021-12-14 11:40:00|1457.17|1441.17|1463.25|1447.25|1464.3|1448.3|1457|1441|131
1639482300000|2021-12-14 11:45:00|1463.53|1447.53|1461.63|1445.63|1464.75|1448.75|1460.5|1444.5|129
1639482600000|2021-12-14 11:50:00|1460.65|1444.65|1477.03|1461.03|1477.74|1461.74|1459.19|1443.19|194
1639482900000|2021-12-14 11:55:00|1476.92|1460.92|1478.16|1462.16|1481.53|1465.53|1473.39|1457.39|272
1639483200000|2021-12-14 12:00:00|1478.29|1462.29|1487.5|1471.5|1487.5|1471.5|1478.29|1462.29|270
1639483500000|2021-12-14 12:05:00|1487|1471|1487.4|1471.4|1487.5|1471.5|1482.5|1466.5|222
1639483800000|2021-12-14 12:10:00|1487.65|1471.65|1488.4|1472.4|1494.15|1478.15|1487.39|1471.39|247
1639484100000|2021-12-14 12:15:00|1488.17|1472.17|1492|1476|1493.05|1477.05|1486.17|1470.17|171
1639484400000|2021-12-14 12:20:00|1492.13|1476.13|1493.92|1477.92|1495.25|1479.25|1489.08|1473.08|177
1639484700000|2021-12-14 12:25:00|1494|1478|1489.11|1473.11|1495|1479|1488.61|1472.61|123
1639485000000|2021-12-14 12:30:00|1489.35|1473.35|1485|1469|1489.93|1473.93|1484.88|1468.88|102
1639485300000|2021-12-14 12:35:00|1484.94|1468.94|1483.53|1467.53|1486.1|1470.1|1483.5|1467.5|120
1639485600000|2021-12-14 12:40:00|1483.78|1467.78|1485.13|1469.13|1486.72|1470.72|1480.5|1464.5|113
1639485900000|2021-12-14 12:45:00|1485|1469|1482.4|1466.4|1487.62|1471.62|1482.14|1466.14|139
1639486200000|2021-12-14 12:50:00|1482|1466|1482.7|1466.7|1484.13|1468.13|1479|1463|125
1639486500000|2021-12-14 12:55:00|1482.45|1466.45|1477.9|1461.9|1483.1|1467.1|1477.9|1461.9|120
1639486800000|2021-12-14 13:00:00|1478.13|1462.13|1483.15|1467.15|1486.05|1470.05|1477.65|1461.65|158
1639487100000|2021-12-14 13:05:00|1483.17|1467.17|1482.23|1466.23|1483.25|1467.25|1479.5|1463.5|74
1639487400000|2021-12-14 13:10:00|1482.73|1466.73|1482.17|1466.17|1483.68|1467.68|1480.09|1464.09|110
1639487700000|2021-12-14 13:15:00|1481.92|1465.92|1475.5|1459.5|1481.92|1465.92|1475.5|1459.5|128
1639488000000|2021-12-14 13:20:00|1475.4|1459.4|1469.5|1453.5|1475.4|1459.4|1469.5|1453.5|158
1639488300000|2021-12-14 13:25:00|1469.9|1453.9|1473|1457|1473.2|1457.2|1468.5|1452.5|104
1639488600000|2021-12-14 13:30:00|1472.79|1456.79|1463.7|1447.7|1473|1457|1463.44|1447.44|184
1639488900000|2021-12-14 13:35:00|1463.6|1447.6|1456|1440|1465|1449|1455.6|1439.6|124
1639489200000|2021-12-14 13:40:00|1455.65|1439.65|1452.25|1436.25|1461|1445|1450.75|1434.75|153
1639489500000|2021-12-14 13:45:00|1452.32|1436.32|1456|1440|1456|1440|1448.75|1432.75|113
1639489800000|2021-12-14 13:50:00|1456.5|1440.5|1462|1446|1462.72|1446.72|1455.3|1439.3|133
1639490100000|2021-12-14 13:55:00|1462.22|1446.22|1462.5|1446.5|1463.07|1447.07|1461.15|1445.15|90
1639490400000|2021-12-14 14:00:00|1462|1446|1466.2|1450.2|1466.2|1450.2|1457.75|1441.75|114
1639490700000|2021-12-14 14:05:00|1465.9|1449.9|1461|1445|1469.35|1453.35|1460.5|1444.5|121
1639491000000|2021-12-14 14:10:00|1460.82|1444.82|1457.69|1441.69|1461.25|1445.25|1455.79|1439.79|138
1639491300000|2021-12-14 14:15:00|1457.5|1441.5|1450.4|1434.4|1458.4|1442.4|1448.92|1432.92|126
1639491600000|2021-12-14 14:20:00|1450.22|1434.22|1450.3|1434.3|1456.08|1440.08|1449.37|1433.37|141
1639491900000|2021-12-14 14:25:00|1450.5|1434.5|1451.3|1435.3|1454.85|1438.85|1448.5|1432.5|128
1639492200000|2021-12-14 14:30:00|1451|1435|1458.5|1442.5|1458.78|1442.78|1450.81|1434.81|161
1639492500000|2021-12-14 14:35:00|1458.83|1442.83|1457.75|1441.75|1459.5|1443.5|1455.25|1439.25|136
1639492800000|2021-12-14 14:40:00|1458|1442|1461|1445|1463.5|1447.5|1457.75|1441.75|138
1639493100000|2021-12-14 14:45:00|1461.3|1445.3|1462.25|1446.25|1465.94|1449.94|1461.3|1445.3|66
1639493400000|2021-12-14 14:50:00|1462.5|1446.5|1465.25|1449.25|1465.25|1449.25|1461.29|1445.29|108
1639493700000|2021-12-14 14:55:00|1464.92|1448.92|1468.5|1452.5|1468.69|1452.69|1464.92|1448.92|134
1639494000000|2021-12-14 15:00:00|1468|1452|1463.3|1447.3|1473.45|1457.45|1462.5|1446.5|156
1639494300000|2021-12-14 15:05:00|1463.12|1447.12|1467.69|1451.69|1469.55|1453.55|1462.5|1446.5|133
1639494600000|2021-12-14 15:10:00|1467.79|1451.79|1458.6|1442.6|1467.79|1451.79|1458.5|1442.5|100
1639494900000|2021-12-14 15:15:00|1458.5|1442.5|1462.07|1446.07|1463.39|1447.39|1458.22|1442.22|113
1639495200000|2021-12-14 15:20:00|1462|1446|1471.25|1455.25|1471.69|1455.69|1459.44|1443.44|170
1639495500000|2021-12-14 15:25:00|1470.92|1454.92|1477.09|1461.09|1477.3|1461.3|1470.85|1454.85|155
1639495800000|2021-12-14 15:30:00|1476.55|1460.55|1475.5|1459.5|1481.55|1465.55|1475|1459|185
1639496100000|2021-12-14 15:35:00|1475.79|1459.79|1475.29|1459.29|1477.33|1461.33|1473|1457|167
1639496400000|2021-12-14 15:40:00|1475|1459|1471.5|1455.5|1475.29|1459.29|1468.68|1452.68|186
1639496700000|2021-12-14 15:45:00|1472|1456|1460|1444|1475.14|1459.14|1458.4|1442.4|196
1639497000000|2021-12-14 15:50:00|1459.5|1443.5|1451.75|1435.75|1459.5|1443.5|1451.75|1435.75|100
1639497300000|2021-12-14 15:55:00|1451.5|1435.5|1449.59|1433.59|1451.5|1435.5|1443.5|1427.5|162
1639497600000|2021-12-14 16:00:00|1449.55|1433.55|1448.29|1432.29|1450.25|1434.25|1443.4|1427.4|136
1639497900000|2021-12-14 16:05:00|1448.5|1432.5|1457.5|1441.5|1460|1444|1448.5|1432.5|174
1639498200000|2021-12-14 16:10:00|1457.41|1441.41|1451.5|1435.5|1458|1442|1448.3|1432.3|141
1639498500000|2021-12-14 16:15:00|1451.88|1435.88|1443.5|1427.5|1455.5|1439.5|1443.5|1427.5|137
1639498800000|2021-12-14 16:20:00|1443.4|1427.4|1440|1424|1445|1429|1436|1420|189
1639499100000|2021-12-14 16:25:00|1439.89|1423.89|1452.79|1436.79|1453|1437|1439.89|1423.89|167
1639499400000|2021-12-14 16:30:00|1453.12|1437.12|1450.39|1434.39|1453.5|1437.5|1447|1431|163
1639499700000|2021-12-14 16:35:00|1450.17|1434.17|1457|1441|1457.5|1441.5|1450.17|1434.17|230
1639500000000|2021-12-14 16:40:00|1457.4|1441.4|1453.4|1437.4|1461.5|1445.5|1453.4|1437.4|153
1639500300000|2021-12-14 16:45:00|1453.38|1437.38|1456|1440|1460.95|1444.95|1452.88|1436.88|150
1639500600000|2021-12-14 16:50:00|1456.45|1440.45|1448|1432|1457|1441|1447.7|1431.7|105
1639500900000|2021-12-14 16:55:00|1448.29|1432.29|1445.5|1429.5|1451.13|1435.13|1444.1|1428.1|82
1639501200000|2021-12-14 17:00:00|1445.14|1429.14|1445.79|1429.79|1447.9|1431.9|1445.14|1429.14|84
1639501500000|2021-12-14 17:05:00|1445.92|1429.92|1456.5|1440.5|1456.5|1440.5|1443.43|1427.43|157
1639501800000|2021-12-14 17:10:00|1456|1440|1453.5|1437.5|1456.45|1440.45|1451.65|1435.65|88
1639502100000|2021-12-14 17:15:00|1453.3|1437.3|1460.15|1444.15|1462|1446|1453.24|1437.24|135
1639502400000|2021-12-14 17:20:00|1460.08|1444.08|1463.06|1447.06|1463.35|1447.35|1458.94|1442.94|156
1639502700000|2021-12-14 17:25:00|1463|1447|1464.04|1448.04|1464.3|1448.3|1461.51|1445.51|119
1639503000000|2021-12-14 17:30:00|1463.5|1447.5|1460.5|1444.5|1464|1448|1459.34|1443.34|58
1639503300000|2021-12-14 17:35:00|1460.55|1444.55|1453.76|1437.76|1461.54|1445.54|1453.76|1437.76|99
1639503600000|2021-12-14 17:40:00|1453.37|1437.37|1452.34|1436.34|1457|1441|1452.2|1436.2|147
1639503900000|2021-12-14 17:45:00|1452.84|1436.84|1447.75|1431.75|1453|1437|1447.08|1431.08|138
1639504200000|2021-12-14 17:50:00|1448|1432|1449.84|1433.84|1450|1434|1443.18|1427.18|177
1639504500000|2021-12-14 17:55:00|1449.48|1433.48|1441|1425|1449.96|1433.96|1438.94|1422.94|172
1639504800000|2021-12-14 18:00:00|1440.5|1424.5|1447.48|1431.48|1447.8|1431.8|1440|1424|156
1639505100000|2021-12-14 18:05:00|1447.82|1431.82|1455.04|1439.04|1455.44|1439.44|1447.7|1431.7|154
1639505400000|2021-12-14 18:10:00|1455.01|1439.01|1454.5|1438.5|1455.85|1439.85|1452.2|1436.2|160
1639505700000|2021-12-14 18:15:00|1454.45|1438.45|1452.6|1436.6|1454.81|1438.81|1447.5|1431.5|118
1639506000000|2021-12-14 18:20:00|1453|1437|1445.35|1429.35|1454.73|1438.73|1445.2|1429.2|116
1639506300000|2021-12-14 18:25:00|1445.45|1429.45|1452.5|1436.5|1455.35|1439.35|1445.45|1429.45|143
1639506600000|2021-12-14 18:30:00|1452.92|1436.92|1441|1425|1453.2|1437.2|1440|1424|206
1639506900000|2021-12-14 18:35:00|1440.85|1424.85|1437.79|1421.79|1442.4|1426.4|1434|1418|227
1639507200000|2021-12-14 18:40:00|1437.5|1421.5|1437.9|1421.9|1444|1428|1437.5|1421.5|234
1639507500000|2021-12-14 18:45:00|1438.41|1422.41|1445.5|1429.5|1446.05|1430.05|1437.5|1421.5|199
1639507800000|2021-12-14 18:50:00|1446.5|1430.5|1449|1433|1449.2|1433.2|1444.48|1428.48|131
1639508100000|2021-12-14 18:55:00|1449.25|1433.25|1449.15|1433.15|1449.4|1433.4|1443.1|1427.1|127
1639508400000|2021-12-14 19:00:00|1448.94|1432.94|1458.6|1442.6|1459.5|1443.5|1447.5|1431.5|156
1639508700000|2021-12-14 19:05:00|1458.1|1442.1|1456|1440|1458.3|1442.3|1451.29|1435.29|205
1639509000000|2021-12-14 19:10:00|1455.5|1439.5|1457.95|1441.95|1462.1|1446.1|1455|1439|178
1639509300000|2021-12-14 19:15:00|1457.78|1441.78|1461.88|1445.88|1465.25|1449.25|1457.13|1441.13|183
1639509600000|2021-12-14 19:20:00|1461.85|1445.85|1463.32|1447.32|1464.15|1448.15|1459.5|1443.5|144
1639509900000|2021-12-14 19:25:00|1463.43|1447.43|1469.02|1453.02|1469.6|1453.6|1462.42|1446.42|209
1639510200000|2021-12-14 19:30:00|1469.35|1453.35|1471.29|1455.29|1477.54|1461.54|1468.05|1452.05|277
1639510500000|2021-12-14 19:35:00|1470.65|1454.65|1463.46|1447.46|1471.8|1455.8|1462.2|1446.2|151
1639510800000|2021-12-14 19:40:00|1463.5|1447.5|1465.98|1449.98|1467.5|1451.5|1463.1|1447.1|205
1639511100000|2021-12-14 19:45:00|1465.67|1449.67|1461.48|1445.48|1468.82|1452.82|1461.36|1445.36|224
1639511400000|2021-12-14 19:50:00|1461.5|1445.5|1462.45|1446.45|1463.75|1447.75|1457.44|1441.44|173
1639511700000|2021-12-14 19:55:00|1462.65|1446.65|1464|1448|1469.33|1453.33|1462.37|1446.37|212
1639512000000|2021-12-14 20:00:00|1463.59|1447.59|1473.5|1457.5|1477.29|1461.29|1463.48|1447.48|226
1639512300000|2021-12-14 20:05:00|1473.34|1457.34|1473.97|1457.97|1477.19|1461.19|1472.66|1456.66|234
1639512600000|2021-12-14 20:10:00|1473.98|1457.98|1470|1454|1473.98|1457.98|1466.35|1450.35|211
1639512900000|2021-12-14 20:15:00|1469.88|1453.88|1478.19|1462.19|1478.38|1462.38|1468.3|1452.3|184
1639513200000|2021-12-14 20:20:00|1478|1462|1474.2|1458.2|1478.14|1462.14|1470.25|1454.25|166
1639513500000|2021-12-14 20:25:00|1474.3|1458.3|1475.25|1459.25|1478.09|1462.09|1472.55|1456.55|130
1639513800000|2021-12-14 20:30:00|1475.45|1459.45|1478.4|1462.4|1480.16|1464.16|1473.69|1457.69|192
1639514100000|2021-12-14 20:35:00|1478|1462|1502|1486|1503|1487|1477.8|1461.8|465
1639514400000|2021-12-14 20:40:00|1501.82|1485.82|1496.29|1480.29|1502.8|1486.8|1495.1|1479.1|354
1639514700000|2021-12-14 20:45:00|1496.14|1480.14|1491.35|1475.35|1496.14|1480.14|1490.78|1474.78|191
1639515000000|2021-12-14 20:50:00|1491.51|1475.51|1489.63|1473.63|1496.75|1480.75|1488.8|1472.8|243
1639515300000|2021-12-14 20:55:00|1488.81|1472.81|1498.31|1482.31|1498.59|1482.59|1488.8|1472.8|178
1639515600000|2021-12-14 21:00:00|1498.39|1482.39|1496.86|1480.86|1498.85|1482.85|1492.51|1476.51|215
1639515900000|2021-12-14 21:05:00|1496.6|1480.6|1507|1491|1510.45|1494.45|1496.1|1480.1|214
1639516200000|2021-12-14 21:10:00|1506.38|1490.38|1504.27|1488.27|1511.15|1495.15|1502.97|1486.97|300
1639516500000|2021-12-14 21:15:00|1504.5|1488.5|1500.8|1484.8|1505.1|1489.1|1500.25|1484.25|251
1639516800000|2021-12-14 21:20:00|1500.5|1484.5|1505.84|1489.84|1507.44|1491.44|1500.39|1484.39|129
1639517100000|2021-12-14 21:25:00|1505.3|1489.3|1505.11|1489.11|1508.21|1492.21|1502.11|1486.11|184
1639517400000|2021-12-14 21:30:00|1505.19|1489.19|1505.45|1489.45|1506.5|1490.5|1502.84|1486.84|129
1639517700000|2021-12-14 21:35:00|1505.1|1489.1|1510.68|1494.68|1515.5|1499.5|1505.1|1489.1|259
1639518000000|2021-12-14 21:40:00|1510.18|1494.18|1507.5|1491.5|1514.15|1498.15|1507|1491|235
1639518300000|2021-12-14 21:45:00|1507|1491|1510.5|1494.5|1513|1497|1505.1|1489.1|213
1639518600000|2021-12-14 21:50:00|1510.82|1494.82|1505.5|1489.5|1512.51|1496.51|1504.65|1488.65|171
1639518900000|2021-12-14 21:55:00|1504.34|1488.34|1503.6|1487.6|1505.03|1489.03|1500|1484|200
1639519200000|2021-12-14 22:00:00|1503.66|1487.66|1500.99|1484.99|1506.3|1490.3|1499.98|1483.98|208
1639519500000|2021-12-14 22:05:00|1500.98|1484.98|1506.84|1490.84|1507.37|1491.37|1500.97|1484.97|214
1639519800000|2021-12-14 22:10:00|1506.72|1490.72|1502.19|1486.19|1507.25|1491.25|1499.84|1483.84|113
1639520100000|2021-12-14 22:15:00|1501.9|1485.9|1502.44|1486.44|1505.72|1489.72|1501.5|1485.5|134
1639520400000|2021-12-14 22:20:00|1502.35|1486.35|1498.68|1482.68|1502.9|1486.9|1498.68|1482.68|125
1639520700000|2021-12-14 22:25:00|1498.6|1482.6|1496.25|1480.25|1499.09|1483.09|1495.5|1479.5|82
1639521000000|2021-12-14 22:30:00|1495.5|1479.5|1496.52|1480.52|1498.3|1482.3|1495.5|1479.5|91
1639521300000|2021-12-14 22:35:00|1496.57|1480.57|1501.09|1485.09|1501.5|1485.5|1494.85|1478.85|76
1639521600000|2021-12-14 22:40:00|1501.05|1485.05|1501.5|1485.5|1501.5|1485.5|1493.5|1477.5|105
1639521900000|2021-12-14 22:45:00|1501.08|1485.08|1495.92|1479.92|1501.5|1485.5|1495.5|1479.5|89
1639522200000|2021-12-14 22:50:00|1496|1480|1496.13|1480.13|1499.21|1483.21|1494|1478|106
1639522500000|2021-12-14 22:55:00|1496|1480|1497.5|1481.5|1499.4|1483.4|1495.5|1479.5|117
1639522800000|2021-12-14 23:00:00|1497.15|1481.15|1494.45|1478.45|1497.15|1481.15|1490.6|1474.6|134
1639523100000|2021-12-14 23:05:00|1494.5|1478.5|1498.22|1482.22|1499.56|1483.56|1494.5|1478.5|194
1639523400000|2021-12-14 23:10:00|1498.5|1482.5|1499.87|1483.87|1504|1488|1496.85|1480.85|274
1639523700000|2021-12-14 23:15:00|1499.62|1483.62|1498.83|1482.83|1500.22|1484.22|1493.7|1477.7|173
1639524000000|2021-12-14 23:20:00|1498.5|1482.5|1500|1484|1501.62|1485.62|1496.5|1480.5|227
1639524300000|2021-12-14 23:25:00|1500.5|1484.5|1497.9|1481.9|1501.45|1485.45|1495.5|1479.5|173
1639524600000|2021-12-14 23:30:00|1497.5|1481.5|1496.23|1480.23|1500.5|1484.5|1496|1480|140
1639524900000|2021-12-14 23:35:00|1496.1|1480.1|1495.58|1479.58|1501.15|1485.15|1495.34|1479.34|165
1639525200000|2021-12-14 23:40:00|1495.33|1479.33|1501.75|1485.75|1503.1|1487.1|1495.33|1479.33|201
1639525500000|2021-12-14 23:45:00|1501.5|1485.5|1500.18|1484.18|1503.72|1487.72|1498.75|1482.75|136
1639525800000|2021-12-14 23:50:00|1500.5|1484.5|1507|1491|1508.5|1492.5|1500.39|1484.39|247
1639526100000|2021-12-14 23:55:00|1506.5|1490.5|1506.5|1490.5|1507.5|1491.5|1503.85|1487.85|179
1639526400000|2021-12-15 00:00:00|1506.56|1490.56|1501.19|1485.19|1507.5|1491.5|1497.5|1481.5|215
1639526700000|2021-12-15 00:05:00|1501.42|1485.42|1507.17|1491.17|1507.38|1491.38|1501.19|1485.19|211
1639527000000|2021-12-15 00:10:00|1507.29|1491.29|1504.15|1488.15|1507.5|1491.5|1503.5|1487.5|196
1639527300000|2021-12-15 00:15:00|1504.75|1488.75|1501|1485|1505.33|1489.33|1499.75|1483.75|124
1639527600000|2021-12-15 00:20:00|1501.45|1485.45|1516.51|1500.51|1517.3|1501.3|1500.5|1484.5|281
1639527900000|2021-12-15 00:25:00|1516|1500|1511.5|1495.5|1516|1500|1508.32|1492.32|185
1639528200000|2021-12-15 00:30:00|1511.75|1495.75|1510.5|1494.5|1514.1|1498.1|1508.91|1492.91|141
1639528500000|2021-12-15 00:35:00|1511.5|1495.5|1508|1492|1513.4|1497.4|1507.6|1491.6|163
1639528800000|2021-12-15 00:40:00|1508.03|1492.03|1501|1485|1508.65|1492.65|1501|1485|90
1639529100000|2021-12-15 00:45:00|1501.5|1485.5|1501|1485|1504.35|1488.35|1501|1485|184
1639529400000|2021-12-15 00:50:00|1501.42|1485.42|1498.5|1482.5|1502.51|1486.51|1495.22|1479.22|226
1639529700000|2021-12-15 00:55:00|1498.64|1482.64|1498.5|1482.5|1499.69|1483.69|1495.5|1479.5|160
1639530000000|2021-12-15 01:00:00|1498.14|1482.14|1496.78|1480.78|1498.5|1482.5|1494|1478|175
1639530300000|2021-12-15 01:05:00|1496.5|1480.5|1498|1482|1499|1483|1494.5|1478.5|180
1639530600000|2021-12-15 01:10:00|1497.97|1481.97|1492.94|1476.94|1499.56|1483.56|1491.5|1475.5|117
1639530900000|2021-12-15 01:15:00|1493.15|1477.15|1495|1479|1495.5|1479.5|1491.75|1475.75|159
1639531200000|2021-12-15 01:20:00|1495.5|1479.5|1496|1480|1498.36|1482.36|1494.5|1478.5|134
1639531500000|2021-12-15 01:25:00|1496.1|1480.1|1498.75|1482.75|1500.25|1484.25|1495.18|1479.18|143
1639531800000|2021-12-15 01:30:00|1498.79|1482.79|1500.22|1484.22|1503.1|1487.1|1498.22|1482.22|210
1639532100000|2021-12-15 01:35:00|1500.42|1484.42|1500.5|1484.5|1505|1489|1500|1484|151
1639532400000|2021-12-15 01:40:00|1500.35|1484.35|1500.75|1484.75|1501.5|1485.5|1496.5|1480.5|148
1639532700000|2021-12-15 01:45:00|1501|1485|1503.22|1487.22|1507|1491|1501|1485|142
1639533000000|2021-12-15 01:50:00|1503.23|1487.23|1501.5|1485.5|1504.81|1488.81|1501.42|1485.42|81
1639533300000|2021-12-15 01:55:00|1501.33|1485.33|1504|1488|1504.05|1488.05|1499.55|1483.55|126
1639533600000|2021-12-15 02:00:00|1503.72|1487.72|1494|1478|1504.64|1488.64|1494|1478|134
1639533900000|2021-12-15 02:05:00|1493.5|1477.5|1490.79|1474.79|1493.5|1477.5|1487.5|1471.5|174
1639534200000|2021-12-15 02:10:00|1491.05|1475.05|1490.55|1474.55|1493|1477|1487.42|1471.42|171
1639534500000|2021-12-15 02:15:00|1491.3|1475.3|1494.02|1478.02|1496.05|1480.05|1489.5|1473.5|162
1639534800000|2021-12-15 02:20:00|1494.1|1478.1|1499.55|1483.55|1500.4|1484.4|1493.49|1477.49|236
1639535100000|2021-12-15 02:25:00|1499.5|1483.5|1501.91|1485.91|1502.5|1486.5|1499.5|1483.5|161
1639535400000|2021-12-15 02:30:00|1501.79|1485.79|1508|1492|1508.2|1492.2|1500.15|1484.15|191
1639535700000|2021-12-15 02:35:00|1508.2|1492.2|1508.5|1492.5|1508.5|1492.5|1505.7|1489.7|137
1639536000000|2021-12-15 02:40:00|1508|1492|1507.8|1491.8|1508|1492|1505.92|1489.92|53
1639536300000|2021-12-15 02:45:00|1507.75|1491.75|1505.45|1489.45|1510.01|1494.01|1505|1489|149
1639536600000|2021-12-15 02:50:00|1505.75|1489.75|1503|1487|1508.4|1492.4|1502.5|1486.5|117
1639536900000|2021-12-15 02:55:00|1503.03|1487.03|1506|1490|1508.39|1492.39|1502.47|1486.47|191
1639537200000|2021-12-15 03:00:00|1506.2|1490.2|1500|1484|1507.25|1491.25|1499|1483|178
1639537500000|2021-12-15 03:05:00|1499.9|1483.9|1501.59|1485.59|1502.5|1486.5|1499.35|1483.35|137
1639537800000|2021-12-15 03:10:00|1501.6|1485.6|1499.65|1483.65|1502.5|1486.5|1498.85|1482.85|114
1639538100000|2021-12-15 03:15:00|1499.62|1483.62|1504.5|1488.5|1504.5|1488.5|1499|1483|142
1639538400000|2021-12-15 03:20:00|1504.45|1488.45|1504|1488|1506.85|1490.85|1502|1486|156
1639538700000|2021-12-15 03:25:00|1503.72|1487.72|1503.95|1487.95|1505.2|1489.2|1502.44|1486.44|128
1639539000000|2021-12-15 03:30:00|1504|1488|1513.4|1497.4|1513.92|1497.92|1504|1488|157
1639539300000|2021-12-15 03:35:00|1513.3|1497.3|1504.1|1488.1|1513.3|1497.3|1504.09|1488.09|76
1639539600000|2021-12-15 03:40:00|1503.6|1487.6|1503.3|1487.3|1505.05|1489.05|1502.5|1486.5|92
1639539900000|2021-12-15 03:45:00|1503|1487|1501|1485|1504.15|1488.15|1499.5|1483.5|75
1639540200000|2021-12-15 03:50:00|1500.92|1484.92|1504.5|1488.5|1504.69|1488.69|1498.5|1482.5|137
1639540500000|2021-12-15 03:55:00|1504.4|1488.4|1502.9|1486.9|1504.69|1488.69|1502.1|1486.1|112
1639540800000|2021-12-15 04:00:00|1503|1487|1501.5|1485.5|1514.05|1498.05|1500.69|1484.69|239
1639541100000|2021-12-15 04:05:00|1501|1485|1496|1480|1501|1485|1493.35|1477.35|120
1639541400000|2021-12-15 04:10:00|1495.5|1479.5|1501.75|1485.75|1502.23|1486.23|1494.5|1478.5|156
1639541700000|2021-12-15 04:15:00|1501.99|1485.99|1510.48|1494.48|1512.5|1496.5|1501.5|1485.5|255
1639542000000|2021-12-15 04:20:00|1510.85|1494.85|1522.82|1506.82|1525.15|1509.15|1510.85|1494.85|287
1639542300000|2021-12-15 04:25:00|1522.5|1506.5|1520.79|1504.79|1525.5|1509.5|1519.92|1503.92|200
1639542600000|2021-12-15 04:30:00|1521|1505|1515.21|1499.21|1521.05|1505.05|1515.21|1499.21|197
1639542900000|2021-12-15 04:35:00|1515.43|1499.43|1515.72|1499.72|1518.5|1502.5|1515.17|1499.17|144
1639543200000|2021-12-15 04:40:00|1515.5|1499.5|1527.5|1511.5|1528|1512|1514.5|1498.5|169
1639543500000|2021-12-15 04:45:00|1527.4|1511.4|1520.71|1504.71|1528.5|1512.5|1520.55|1504.55|109
1639543800000|2021-12-15 04:50:00|1520.95|1504.95|1519.8|1503.8|1521.45|1505.45|1518.5|1502.5|70
1639544100000|2021-12-15 04:55:00|1520.25|1504.25|1521.56|1505.56|1521.56|1505.56|1515.56|1499.56|73
1639544400000|2021-12-15 05:00:00|1521.5|1505.5|1524|1508|1527.51|1511.51|1517.7|1501.7|139
1639544700000|2021-12-15 05:05:00|1524.03|1508.03|1521|1505|1524.34|1508.34|1518.5|1502.5|107
1639545000000|2021-12-15 05:10:00|1521.02|1505.02|1515|1499|1521.19|1505.19|1511.87|1495.87|118
1639545300000|2021-12-15 05:15:00|1515.13|1499.13|1509.79|1493.79|1515.13|1499.13|1508.9|1492.9|111
1639545600000|2021-12-15 05:20:00|1510|1494|1514|1498|1514.7|1498.7|1508.5|1492.5|84
1639545900000|2021-12-15 05:25:00|1513.5|1497.5|1514.92|1498.92|1516.15|1500.15|1512.79|1496.79|103
1639546200000|2021-12-15 05:30:00|1514.5|1498.5|1516.4|1500.4|1517.4|1501.4|1513.5|1497.5|93
1639546500000|2021-12-15 05:35:00|1516.25|1500.25|1513.5|1497.5|1518|1502|1512.5|1496.5|101
1639546800000|2021-12-15 05:40:00|1513|1497|1511.63|1495.63|1515.5|1499.5|1511.5|1495.5|65
1639547100000|2021-12-15 05:45:00|1511.5|1495.5|1509.39|1493.39|1511.58|1495.58|1508.5|1492.5|59
1639547400000|2021-12-15 05:50:00|1509.5|1493.5|1509.8|1493.8|1510.5|1494.5|1506.5|1490.5|51
1639547700000|2021-12-15 05:55:00|1509.5|1493.5|1509.37|1493.37|1510.25|1494.25|1507.5|1491.5|85
1639548000000|2021-12-15 06:00:00|1509.1|1493.1|1506.47|1490.47|1510.55|1494.55|1504.65|1488.65|89
1639548300000|2021-12-15 06:05:00|1506.5|1490.5|1508.72|1492.72|1510.23|1494.23|1506.5|1490.5|108
1639548600000|2021-12-15 06:10:00|1508.5|1492.5|1508|1492|1509.21|1493.21|1503.96|1487.96|134
1639548900000|2021-12-15 06:15:00|1508.08|1492.08|1510.22|1494.22|1511.96|1495.96|1507|1491|137
1639549200000|2021-12-15 06:20:00|1510|1494|1512.17|1496.17|1512.99|1496.99|1509.72|1493.72|108
1639549500000|2021-12-15 06:25:00|1512.05|1496.05|1510.72|1494.72|1512.77|1496.77|1508.55|1492.55|133
1639549800000|2021-12-15 06:30:00|1510.5|1494.5|1506|1490|1512.81|1496.81|1504.89|1488.89|120
1639550100000|2021-12-15 06:35:00|1505.93|1489.93|1504.1|1488.1|1506.16|1490.16|1503.2|1487.2|80
1639550400000|2021-12-15 06:40:00|1504.09|1488.09|1500.69|1484.69|1504.95|1488.95|1500|1484|132
1639550700000|2021-12-15 06:45:00|1501.25|1485.25|1502.36|1486.36|1503.36|1487.36|1500.5|1484.5|116
1639551000000|2021-12-15 06:50:00|1502.63|1486.63|1497.5|1481.5|1502.72|1486.72|1497.34|1481.34|128
1639551300000|2021-12-15 06:55:00|1497.77|1481.77|1500.06|1484.06|1500.3|1484.3|1497.5|1481.5|115
1639551600000|2021-12-15 07:00:00|1500.21|1484.21|1496.5|1480.5|1502.65|1486.65|1496.45|1480.45|139
1639551900000|2021-12-15 07:05:00|1496.44|1480.44|1498.15|1482.15|1498.15|1482.15|1494.7|1478.7|83
1639552200000|2021-12-15 07:10:00|1498.1|1482.1|1504.5|1488.5|1506.05|1490.05|1495.37|1479.37|199
1639552500000|2021-12-15 07:15:00|1504.86|1488.86|1503|1487|1507|1491|1502|1486|184
1639552800000|2021-12-15 07:20:00|1502.64|1486.64|1507|1491|1509.15|1493.15|1502.5|1486.5|201
1639553100000|2021-12-15 07:25:00|1506.7|1490.7|1504.8|1488.8|1508.66|1492.66|1504.33|1488.33|144
1639553400000|2021-12-15 07:30:00|1504.75|1488.75|1507.5|1491.5|1510|1494|1504.5|1488.5|114
1639553700000|2021-12-15 07:35:00|1508|1492|1509.25|1493.25|1511.1|1495.1|1507|1491|124
1639554000000|2021-12-15 07:40:00|1509.22|1493.22|1509.5|1493.5|1510.65|1494.65|1508|1492|130
1639554300000|2021-12-15 07:45:00|1509.89|1493.89|1509.78|1493.78|1512.39|1496.39|1509.35|1493.35|108
1639554600000|2021-12-15 07:50:00|1509.92|1493.92|1509.5|1493.5|1511.3|1495.3|1506.5|1490.5|141
1639554900000|2021-12-15 07:55:00|1509.38|1493.38|1511.33|1495.33|1511.4|1495.4|1508.25|1492.25|108
1639555200000|2021-12-15 08:00:00|1511.34|1495.34|1511.5|1495.5|1512.67|1496.67|1510.33|1494.33|134
1639555500000|2021-12-15 08:05:00|1511.43|1495.43|1518.5|1502.5|1519.2|1503.2|1511.19|1495.19|241
1639555800000|2021-12-15 08:10:00|1518|1502|1517.5|1501.5|1520.95|1504.95|1514.32|1498.32|169
1639556100000|2021-12-15 08:15:00|1517.23|1501.23|1521.6|1505.6|1523.75|1507.75|1516.5|1500.5|182
1639556400000|2021-12-15 08:20:00|1521.5|1505.5|1525.9|1509.9|1526.95|1510.95|1518.65|1502.65|222
1639556700000|2021-12-15 08:25:00|1525.4|1509.4|1522|1506|1525.4|1509.4|1521|1505|189
1639557000000|2021-12-15 08:30:00|1522.1|1506.1|1522.92|1506.92|1526.25|1510.25|1521.5|1505.5|277
1639557300000|2021-12-15 08:35:00|1522.5|1506.5|1524|1508|1526.1|1510.1|1522.26|1506.26|187
1639557600000|2021-12-15 08:40:00|1523.7|1507.7|1521.05|1505.05|1525.65|1509.65|1520.5|1504.5|143
1639557900000|2021-12-15 08:45:00|1520.89|1504.89|1514.63|1498.63|1521.1|1505.1|1514.63|1498.63|119
1639558200000|2021-12-15 08:50:00|1514.51|1498.51|1513|1497|1515.5|1499.5|1511.3|1495.3|118
1639558500000|2021-12-15 08:55:00|1512.3|1496.3|1513.5|1497.5|1513.55|1497.55|1510.37|1494.37|115
1639558800000|2021-12-15 09:00:00|1513.45|1497.45|1510.3|1494.3|1513.45|1497.45|1507.9|1491.9|143
1639559100000|2021-12-15 09:05:00|1510.15|1494.15|1512.39|1496.39|1512.64|1496.64|1508.41|1492.41|113
1639559400000|2021-12-15 09:10:00|1512.25|1496.25|1510.5|1494.5|1513.55|1497.55|1509|1493|109
1639559700000|2021-12-15 09:15:00|1510.39|1494.39|1510.61|1494.61|1511.53|1495.53|1509.45|1493.45|67
1639560000000|2021-12-15 09:20:00|1510.65|1494.65|1510.64|1494.64|1511.73|1495.73|1509.4|1493.4|73
1639560300000|2021-12-15 09:25:00|1510.99|1494.99|1510.32|1494.32|1511.05|1495.05|1508.5|1492.5|83
1639560600000|2021-12-15 09:30:00|1510.22|1494.22|1510.5|1494.5|1511.92|1495.92|1507.75|1491.75|115
1639560900000|2021-12-15 09:35:00|1510.39|1494.39|1509.4|1493.4|1510.5|1494.5|1507.5|1491.5|101
1639561200000|2021-12-15 09:40:00|1509.63|1493.63|1510.4|1494.4|1510.4|1494.4|1507.81|1491.81|67
1639561500000|2021-12-15 09:45:00|1510.5|1494.5|1510.92|1494.92|1512.88|1496.88|1510.5|1494.5|75
1639561800000|2021-12-15 09:50:00|1511.35|1495.35|1510.5|1494.5|1513.3|1497.3|1510.45|1494.45|78
1639562100000|2021-12-15 09:55:00|1510.4|1494.4|1511.1|1495.1|1513|1497|1510.4|1494.4|86
1639562400000|2021-12-15 10:00:00|1511|1495|1511.42|1495.42|1513.07|1497.07|1509.5|1493.5|121
1639562700000|2021-12-15 10:05:00|1511|1495|1513.5|1497.5|1514.5|1498.5|1511|1495|86
1639563000000|2021-12-15 10:10:00|1513.46|1497.46|1510.72|1494.72|1513.5|1497.5|1509.5|1493.5|76
1639563300000|2021-12-15 10:15:00|1511.25|1495.25|1504|1488|1511.25|1495.25|1504|1488|133
1639563600000|2021-12-15 10:20:00|1503.81|1487.81|1507.68|1491.68|1507.68|1491.68|1503.02|1487.02|103
1639563900000|2021-12-15 10:25:00|1507.97|1491.97|1506.32|1490.32|1508.35|1492.35|1504.88|1488.88|106
1639564200000|2021-12-15 10:30:00|1506.41|1490.41|1503.5|1487.5|1507.56|1491.56|1499.82|1483.82|118
1639564500000|2021-12-15 10:35:00|1503.45|1487.45|1501.75|1485.75|1504.3|1488.3|1500|1484|72
1639564800000|2021-12-15 10:40:00|1501.79|1485.79|1501.95|1485.95|1502.92|1486.92|1499.2|1483.2|92
1639565100000|2021-12-15 10:45:00|1501.5|1485.5|1504|1488|1504.1|1488.1|1500.9|1484.9|93
1639565400000|2021-12-15 10:50:00|1503.5|1487.5|1503|1487|1505.01|1489.01|1502.5|1486.5|73
1639565700000|2021-12-15 10:55:00|1502.5|1486.5|1502.97|1486.97|1504.45|1488.45|1500.5|1484.5|84
1639566000000|2021-12-15 11:00:00|1503.15|1487.15|1501.5|1485.5|1504.35|1488.35|1499.5|1483.5|90
1639566300000|2021-12-15 11:05:00|1501.51|1485.51|1502|1486|1503.93|1487.93|1500.47|1484.47|100
1639566600000|2021-12-15 11:10:00|1502.3|1486.3|1506.5|1490.5|1507.95|1491.95|1501.5|1485.5|139
1639566900000|2021-12-15 11:15:00|1507|1491|1506.87|1490.87|1508.5|1492.5|1506|1490|108
1639567200000|2021-12-15 11:20:00|1506.79|1490.79|1500.75|1484.75|1506.89|1490.89|1497|1481|128
1639567500000|2021-12-15 11:25:00|1500.9|1484.9|1500.53|1484.53|1501.3|1485.3|1498.9|1482.9|90
1639567800000|2021-12-15 11:30:00|1500.5|1484.5|1502.4|1486.4|1502.85|1486.85|1499.91|1483.91|74
1639568100000|2021-12-15 11:35:00|1502.45|1486.45|1500.5|1484.5|1502.55|1486.55|1496.85|1480.85|80
1639568400000|2021-12-15 11:40:00|1500.62|1484.62|1500.42|1484.42|1501.7|1485.7|1500|1484|72
1639568700000|2021-12-15 11:45:00|1500.5|1484.5|1501.92|1485.92|1504.3|1488.3|1500.28|1484.28|78
1639569000000|2021-12-15 11:50:00|1502.4|1486.4|1498.5|1482.5|1502.4|1486.4|1497.5|1481.5|71
1639569300000|2021-12-15 11:55:00|1498.88|1482.88|1498.38|1482.38|1499.52|1483.52|1497.92|1481.92|90
1639569600000|2021-12-15 12:00:00|1498|1482|1499.5|1483.5|1501.1|1485.1|1495.5|1479.5|132
1639569900000|2021-12-15 12:05:00|1499|1483|1501|1485|1501|1485|1498.61|1482.61|81
1639570200000|2021-12-15 12:10:00|1500.74|1484.74|1501|1485|1503.88|1487.88|1499.5|1483.5|135
1639570500000|2021-12-15 12:15:00|1501.12|1485.12|1501|1485|1502.69|1486.69|1499.5|1483.5|106
1639570800000|2021-12-15 12:20:00|1501.22|1485.22|1499.02|1483.02|1502.15|1486.15|1497.4|1481.4|88
1639571100000|2021-12-15 12:25:00|1498.96|1482.96|1501.07|1485.07|1502.4|1486.4|1498.96|1482.96|55
1639571400000|2021-12-15 12:30:00|1500.92|1484.92|1493.94|1477.94|1504.13|1488.13|1493.5|1477.5|116
1639571700000|2021-12-15 12:35:00|1494|1478|1479.42|1463.42|1494|1478|1477|1461|189
1639572000000|2021-12-15 12:40:00|1479.25|1463.25|1480.5|1464.5|1486.25|1470.25|1479.22|1463.22|187
1639572300000|2021-12-15 12:45:00|1480.75|1464.75|1479.46|1463.46|1486.15|1470.15|1479.4|1463.4|239
1639572600000|2021-12-15 12:50:00|1479|1463|1473|1457|1479|1463|1471.2|1455.2|143
1639572900000|2021-12-15 12:55:00|1473.24|1457.24|1470.5|1454.5|1476.9|1460.9|1470.5|1454.5|155
1639573200000|2021-12-15 13:00:00|1470.1|1454.1|1473.5|1457.5|1476.15|1460.15|1469.55|1453.55|221
1639573500000|2021-12-15 13:05:00|1473.46|1457.46|1472.47|1456.47|1473.7|1457.7|1470.05|1454.05|137
1639573800000|2021-12-15 13:10:00|1472.44|1456.44|1474.5|1458.5|1476.35|1460.35|1471.94|1455.94|114
1639574100000|2021-12-15 13:15:00|1474|1458|1473|1457|1476.5|1460.5|1472.85|1456.85|115
1639574400000|2021-12-15 13:20:00|1472.5|1456.5|1471|1455|1476.2|1460.2|1468.8|1452.8|124
1639574700000|2021-12-15 13:25:00|1470.5|1454.5|1476|1460|1478.25|1462.25|1469.7|1453.7|133
1639575000000|2021-12-15 13:30:00|1475.5|1459.5|1476.79|1460.79|1480|1464|1475.5|1459.5|164
1639575300000|2021-12-15 13:35:00|1477|1461|1482.5|1466.5|1483.35|1467.35|1475.92|1459.92|156
1639575600000|2021-12-15 13:40:00|1482.15|1466.15|1481.32|1465.32|1483.5|1467.5|1479.5|1463.5|84
1639575900000|2021-12-15 13:45:00|1481.38|1465.38|1483.25|1467.25|1485|1469|1481.38|1465.38|96
1639576200000|2021-12-15 13:50:00|1483.1|1467.1|1478.5|1462.5|1483.1|1467.1|1478.12|1462.12|98
1639576500000|2021-12-15 13:55:00|1478.72|1462.72|1479|1463|1479.69|1463.69|1475.48|1459.48|107
1639576800000|2021-12-15 14:00:00|1478.62|1462.62|1477.5|1461.5|1478.85|1462.85|1475.11|1459.11|103
1639577100000|2021-12-15 14:05:00|1478|1462|1480.78|1464.78|1480.78|1464.78|1477.02|1461.02|117
1639577400000|2021-12-15 14:10:00|1480.5|1464.5|1483.45|1467.45|1485.2|1469.2|1480.5|1464.5|119
1639577700000|2021-12-15 14:15:00|1482.65|1466.65|1481.5|1465.5|1482.98|1466.98|1479|1463|81
1639578000000|2021-12-15 14:20:00|1481.7|1465.7|1482.4|1466.4|1483.25|1467.25|1481.15|1465.15|54
1639578300000|2021-12-15 14:25:00|1482.5|1466.5|1482.9|1466.9|1484.69|1468.69|1481.46|1465.46|79
1639578600000|2021-12-15 14:30:00|1482.27|1466.27|1467|1451|1482.8|1466.8|1466.92|1450.92|180
1639578900000|2021-12-15 14:35:00|1467.29|1451.29|1468.79|1452.79|1470|1454|1465.4|1449.4|185
1639579200000|2021-12-15 14:40:00|1468.5|1452.5|1463.63|1447.63|1469.2|1453.2|1463|1447|152
1639579500000|2021-12-15 14:45:00|1463.56|1447.56|1461.48|1445.48|1466.25|1450.25|1460|1444|170
1639579800000|2021-12-15 14:50:00|1462.05|1446.05|1462|1446|1465.16|1449.16|1461.45|1445.45|129
1639580100000|2021-12-15 14:55:00|1461.6|1445.6|1463.15|1447.15|1463.4|1447.4|1458.5|1442.5|109
1639580400000|2021-12-15 15:00:00|1462.9|1446.9|1461.5|1445.5|1467.1|1451.1|1460|1444|178
1639580700000|2021-12-15 15:05:00|1461.23|1445.23|1453.5|1437.5|1461.23|1445.23|1451.5|1435.5|205
1639581000000|2021-12-15 15:10:00|1453|1437|1444.79|1428.79|1453.13|1437.13|1444.1|1428.1|330
1639581300000|2021-12-15 15:15:00|1445|1429|1441.44|1425.44|1447.25|1431.25|1440.75|1424.75|220
1639581600000|2021-12-15 15:20:00|1441.5|1425.5|1446.38|1430.38|1448.35|1432.35|1440.5|1424.5|235
1639581900000|2021-12-15 15:25:00|1446.25|1430.25|1444.75|1428.75|1450.12|1434.12|1441.5|1425.5|164
1639582200000|2021-12-15 15:30:00|1444.5|1428.5|1450.9|1434.9|1452.85|1436.85|1442.5|1426.5|204
1639582500000|2021-12-15 15:35:00|1450.5|1434.5|1448.92|1432.92|1451|1435|1445.5|1429.5|180
1639582800000|2021-12-15 15:40:00|1448.5|1432.5|1441|1425|1449.5|1433.5|1441|1425|174
1639583100000|2021-12-15 15:45:00|1440.72|1424.72|1436.25|1420.25|1445.17|1429.17|1436|1420|179
1639583400000|2021-12-15 15:50:00|1436.72|1420.72|1432.65|1416.65|1440.25|1424.25|1430.47|1414.47|273
1639583700000|2021-12-15 15:55:00|1432.44|1416.44|1425.52|1409.52|1436.13|1420.13|1424.75|1408.75|235
1639584000000|2021-12-15 16:00:00|1425.33|1409.33|1435.69|1419.69|1437.9|1421.9|1424.37|1408.37|317
1639584300000|2021-12-15 16:05:00|1435.4|1419.4|1434.92|1418.92|1435.9|1419.9|1430|1414|189
1639584600000|2021-12-15 16:10:00|1435.25|1419.25|1434.75|1418.75|1435.5|1419.5|1430.82|1414.82|207
1639584900000|2021-12-15 16:15:00|1435.02|1419.02|1431.21|1415.21|1442.5|1426.5|1431.21|1415.21|206
1639585200000|2021-12-15 16:20:00|1431.5|1415.5|1435.5|1419.5|1436.15|1420.15|1429.17|1413.17|218
1639585500000|2021-12-15 16:25:00|1435.35|1419.35|1441|1425|1443|1427|1435.28|1419.28|210
1639585800000|2021-12-15 16:30:00|1441.3|1425.3|1441.42|1425.42|1442|1426|1437|1421|118
1639586100000|2021-12-15 16:35:00|1441.27|1425.27|1438.1|1422.1|1442.56|1426.56|1438.1|1422.1|116
1639586400000|2021-12-15 16:40:00|1437.6|1421.6|1440.13|1424.13|1441.25|1425.25|1434|1418|138
1639586700000|2021-12-15 16:45:00|1440.5|1424.5|1437.5|1421.5|1440.88|1424.88|1434.5|1418.5|118
1639587000000|2021-12-15 16:50:00|1436.94|1420.94|1440.72|1424.72|1441.07|1425.07|1436.94|1420.94|108
1639587300000|2021-12-15 16:55:00|1441.17|1425.17|1445.7|1429.7|1445.7|1429.7|1439.6|1423.6|109
1639587600000|2021-12-15 17:00:00|1445.5|1429.5|1445.5|1429.5|1445.9|1429.9|1443.3|1427.3|111
1639587900000|2021-12-15 17:05:00|1445.6|1429.6|1451.1|1435.1|1451.2|1435.2|1444.38|1428.38|169
1639588200000|2021-12-15 17:10:00|1450.95|1434.95|1444.38|1428.38|1451|1435|1443.4|1427.4|130
1639588500000|2021-12-15 17:15:00|1444.43|1428.43|1438.5|1422.5|1444.5|1428.5|1438.5|1422.5|111
1639588800000|2021-12-15 17:20:00|1439|1423|1438.5|1422.5|1441|1425|1438.22|1422.22|99
1639589100000|2021-12-15 17:25:00|1438.3|1422.3|1444|1428|1444.4|1428.4|1438.22|1422.22|86
1639589400000|2021-12-15 17:30:00|1444.3|1428.3|1447.5|1431.5|1447.5|1431.5|1442.5|1426.5|125
1639589700000|2021-12-15 17:35:00|1448.03|1432.03|1451.5|1435.5|1454.11|1438.11|1446.5|1430.5|213
1639590000000|2021-12-15 17:40:00|1452|1436|1449.5|1433.5|1452.39|1436.39|1449.2|1433.2|141
1639590300000|2021-12-15 17:45:00|1449.29|1433.29|1446.57|1430.57|1449.35|1433.35|1445.13|1429.13|71
1639590600000|2021-12-15 17:50:00|1446.85|1430.85|1447.06|1431.06|1449.69|1433.69|1446.12|1430.12|87
1639590900000|2021-12-15 17:55:00|1447.19|1431.19|1446.42|1430.42|1449.5|1433.5|1446.27|1430.27|106
1639591200000|2021-12-15 18:00:00|1445.92|1429.92|1446.54|1430.54|1447.8|1431.8|1445.15|1429.15|113
1639591500000|2021-12-15 18:05:00|1446.35|1430.35|1451.5|1435.5|1453.05|1437.05|1446.35|1430.35|126
1639591800000|2021-12-15 18:10:00|1452|1436|1451.5|1435.5|1452.4|1436.4|1449.19|1433.19|83
1639592100000|2021-12-15 18:15:00|1451|1435|1455.99|1439.99|1455.99|1439.99|1450.3|1434.3|181
1639592400000|2021-12-15 18:20:00|1455.75|1439.75|1461.09|1445.09|1461.45|1445.45|1453.81|1437.81|172
1639592700000|2021-12-15 18:25:00|1461|1445|1459.5|1443.5|1461.5|1445.5|1457.02|1441.02|131
1639593000000|2021-12-15 18:30:00|1458.82|1442.82|1461.92|1445.92|1464.5|1448.5|1457.65|1441.65|144
1639593300000|2021-12-15 18:35:00|1461.5|1445.5|1473.16|1457.16|1473.16|1457.16|1461.5|1445.5|246
1639593600000|2021-12-15 18:40:00|1473|1457|1479.5|1463.5|1479.9|1463.9|1471.5|1455.5|291
1639593900000|2021-12-15 18:45:00|1479.42|1463.42|1484|1468|1488.1|1472.1|1477.98|1461.98|359
1639594200000|2021-12-15 18:50:00|1483.75|1467.75|1464.5|1448.5|1488.15|1472.15|1462.5|1446.5|362
1639594500000|2021-12-15 18:55:00|1465.5|1449.5|1471.57|1455.57|1475.1|1459.1|1464.88|1448.88|378
1639594800000|2021-12-15 19:00:00|1471.46|1455.46|1503.61|1487.61|1509.26|1497.54|1450.29|1438.02|865
1639595100000|2021-12-15 19:05:00|1503.6|1487.6|1533.08|1517.08|1536.97|1520.97|1503.29|1487.29|813
1639595400000|2021-12-15 19:10:00|1533.41|1517.41|1528.91|1512.91|1538.67|1522.67|1525.17|1509.17|771
1639595700000|2021-12-15 19:15:00|1528.92|1512.92|1521.06|1505.06|1531.76|1515.76|1518.09|1502.09|689
1639596000000|2021-12-15 19:20:00|1520.95|1504.95|1508.84|1492.84|1522.94|1506.94|1504.23|1488.23|670
1639596300000|2021-12-15 19:25:00|1508.92|1492.92|1498.93|1482.93|1509.07|1493.07|1487.26|1471.26|690
1639596600000|2021-12-15 19:30:00|1499.19|1483.19|1509.3|1493.3|1519.77|1503.77|1494.92|1478.92|713
1639596900000|2021-12-15 19:35:00|1509.25|1493.25|1515.99|1499.99|1520.99|1504.99|1508.07|1492.07|587
1639597200000|2021-12-15 19:40:00|1516.21|1500.21|1515.09|1499.09|1528.13|1512.13|1512.55|1496.55|591
1639597500000|2021-12-15 19:45:00|1514.9|1498.9|1521.3|1505.3|1526|1510|1514.9|1498.9|487
1639597800000|2021-12-15 19:50:00|1520.99|1504.99|1525.81|1509.81|1528.85|1512.85|1519.27|1503.27|396
1639598100000|2021-12-15 19:55:00|1526.21|1510.21|1522|1506|1528.85|1512.85|1521.13|1505.13|346
1639598400000|2021-12-15 20:00:00|1522.18|1506.18|1525.84|1509.84|1528.6|1512.6|1518.37|1502.37|346
1639598700000|2021-12-15 20:05:00|1525.59|1509.59|1539|1523|1540.75|1524.75|1525.5|1509.5|450
1639599000000|2021-12-15 20:10:00|1538.83|1522.83|1537.21|1521.21|1540.76|1524.76|1532.9|1516.9|352
1639599300000|2021-12-15 20:15:00|1537.42|1521.42|1538.5|1522.5|1543.75|1527.75|1536.25|1520.25|330
1639599600000|2021-12-15 20:20:00|1537.66|1521.66|1540.5|1524.5|1544.25|1528.25|1534.5|1518.5|326
1639599900000|2021-12-15 20:25:00|1540|1524|1548.72|1532.72|1552.2|1536.2|1537.42|1521.42|316
1639600200000|2021-12-15 20:30:00|1548.22|1532.22|1548|1532|1553.5|1537.5|1543|1527|360
1639600500000|2021-12-15 20:35:00|1547.97|1531.97|1549.75|1533.75|1550.5|1534.5|1542.48|1526.48|328
1639600800000|2021-12-15 20:40:00|1549.5|1533.5|1545.21|1529.21|1550.35|1534.35|1544.44|1528.44|267
1639601100000|2021-12-15 20:45:00|1545.2|1529.2|1545.66|1529.66|1548.21|1532.21|1538.83|1522.83|310
1639601400000|2021-12-15 20:50:00|1546.16|1530.16|1550|1534|1554.78|1538.78|1545.5|1529.5|304
1639601700000|2021-12-15 20:55:00|1549.82|1533.82|1545.16|1529.16|1551.12|1535.12|1544.66|1528.66|295
1639602000000|2021-12-15 21:00:00|1545.66|1529.66|1544.5|1528.5|1550.88|1534.88|1543.32|1527.32|201
1639602300000|2021-12-15 21:05:00|1544.29|1528.29|1550.25|1534.25|1551.6|1535.6|1542.75|1526.75|188
1639602600000|2021-12-15 21:10:00|1549.92|1533.92|1544.42|1528.42|1550.46|1534.46|1544.25|1528.25|201
1639602900000|2021-12-15 21:15:00|1544.15|1528.15|1550.5|1534.5|1554.67|1538.67|1544.08|1528.08|226
1639603200000|2021-12-15 21:20:00|1550|1534|1551.5|1535.5|1558.58|1542.58|1547.5|1531.5|267
1639603500000|2021-12-15 21:25:00|1551.42|1535.42|1555.94|1539.94|1558.71|1542.71|1551.42|1535.42|289
1639603800000|2021-12-15 21:30:00|1555.65|1539.65|1553|1537|1559.34|1543.34|1552.5|1536.5|271
1639604100000|2021-12-15 21:35:00|1552.92|1536.92|1551.75|1535.75|1554.35|1538.35|1549.35|1533.35|210
1639604400000|2021-12-15 21:40:00|1552.1|1536.1|1549.42|1533.42|1552.32|1536.32|1548.2|1532.2|154
1639604700000|2021-12-15 21:45:00|1549.5|1533.5|1547.5|1531.5|1550.85|1534.85|1547|1531|147
1639605000000|2021-12-15 21:50:00|1547.43|1531.43|1549.98|1533.98|1550.5|1534.5|1547.33|1531.33|160
1639605300000|2021-12-15 21:55:00|1550.51|1534.51|1552.1|1536.1|1555.62|1539.62|1549.43|1533.43|210
1639605600000|2021-12-15 22:00:00|1552.4|1536.4|1551.28|1535.28|1554.31|1538.31|1551.21|1535.21|165
1639605900000|2021-12-15 22:05:00|1551.25|1535.25|1548.55|1532.55|1551.38|1535.38|1547.03|1531.03|170
1639606200000|2021-12-15 22:10:00|1548.66|1532.66|1545.04|1529.04|1550.93|1534.93|1545.04|1529.04|142
1639606500000|2021-12-15 22:15:00|1544.96|1528.96|1545.31|1529.31|1548.5|1532.5|1544.3|1528.3|128
1639606800000|2021-12-15 22:20:00|1545.5|1529.5|1543.5|1527.5|1545.5|1529.5|1541.5|1525.5|121
1639607100000|2021-12-15 22:25:00|1543|1527|1541.75|1525.75|1544.15|1528.15|1541.5|1525.5|90
1639607400000|2021-12-15 22:30:00|1541.7|1525.7|1540.27|1524.27|1542.5|1526.5|1539.85|1523.85|55
1639607700000|2021-12-15 22:35:00|1540.42|1524.42|1539.5|1523.5|1540.5|1524.5|1539.4|1523.4|55
1639608000000|2021-12-15 22:40:00|1539.62|1523.62|1539.29|1523.29|1541.7|1525.7|1539.29|1523.29|57
1639608300000|2021-12-15 22:45:00|1539.34|1523.34|1536.22|1520.22|1541|1525|1536.1|1520.1|105
1639608600000|2021-12-15 22:50:00|1536.3|1520.3|1533.15|1517.15|1536.3|1520.3|1533.15|1517.15|62
1639608900000|2021-12-15 22:55:00|1533.05|1517.05|1531|1515|1533.05|1517.05|1528.6|1512.6|102
1639609200000|2021-12-15 23:00:00|1530.92|1514.92|1534|1518|1534.1|1518.1|1530.92|1514.92|136
1639609500000|2021-12-15 23:05:00|1533.72|1517.72|1529.92|1513.92|1534.25|1518.25|1529.9|1513.9|183
1639609800000|2021-12-15 23:10:00|1529.94|1513.94|1529.42|1513.42|1532.71|1516.71|1529.38|1513.38|179
1639610100000|2021-12-15 23:15:00|1529.4|1513.4|1528|1512|1533|1517|1527.5|1511.5|184
1639610400000|2021-12-15 23:20:00|1528.5|1512.5|1525.73|1509.73|1529|1513|1525.64|1509.64|143
1639610700000|2021-12-15 23:25:00|1525.68|1509.68|1526.13|1510.13|1528.2|1512.2|1525.68|1509.68|131
1639611000000|2021-12-15 23:30:00|1526.63|1510.63|1525.95|1509.95|1527.2|1511.2|1524.32|1508.32|141
1639611300000|2021-12-15 23:35:00|1525.92|1509.92|1525.45|1509.45|1526.63|1510.63|1524.5|1508.5|107
1639611600000|2021-12-15 23:40:00|1525.2|1509.2|1525.4|1509.4|1528|1512|1523.58|1507.58|149
1639611900000|2021-12-15 23:45:00|1525.45|1509.45|1527.5|1511.5|1531|1515|1525.45|1509.45|123
1639612200000|2021-12-15 23:50:00|1528|1512|1529.92|1513.92|1534.5|1518.5|1526.4|1510.4|188
1639612500000|2021-12-15 23:55:00|1529.99|1513.99|1528|1512|1533.93|1517.93|1525.5|1509.5|185
1639612800000|2021-12-16 00:00:00|1527.97|1511.97|1530.69|1514.69|1531.1|1515.1|1525.7|1509.7|246
1639613100000|2021-12-16 00:05:00|1530.97|1514.97|1526.32|1510.32|1534|1518|1526.04|1510.04|256
1639613400000|2021-12-16 00:10:00|1526.5|1510.5|1533.52|1517.52|1536.25|1520.25|1526.32|1510.32|230
1639613700000|2021-12-16 00:15:00|1534.02|1518.02|1540|1524|1542.2|1526.2|1533.44|1517.44|301
1639614000000|2021-12-16 00:20:00|1539.97|1523.97|1542.5|1526.5|1545.45|1529.45|1539.43|1523.43|177
1639614300000|2021-12-16 00:25:00|1542.44|1526.44|1541|1525|1542.5|1526.5|1539.67|1523.67|162
1639614600000|2021-12-16 00:30:00|1540.87|1524.87|1538.5|1522.5|1542.5|1526.5|1537|1521|160
1639614900000|2021-12-16 00:35:00|1538.3|1522.3|1541.63|1525.63|1542.05|1526.05|1536.35|1520.35|174
1639615200000|2021-12-16 00:40:00|1541.32|1525.32|1539.5|1523.5|1542.35|1526.35|1538.5|1522.5|150
1639615500000|2021-12-16 00:45:00|1539.43|1523.43|1540.73|1524.73|1543.5|1527.5|1537.56|1521.56|163
1639615800000|2021-12-16 00:50:00|1541.45|1525.45|1538.44|1522.44|1541.5|1525.5|1537.44|1521.44|122
1639616100000|2021-12-16 00:55:00|1538.66|1522.66|1537|1521|1539.22|1523.22|1535.7|1519.7|133
1639616400000|2021-12-16 01:00:00|1536.92|1520.92|1537.25|1521.25|1538|1522|1533.5|1517.5|139
1639616700000|2021-12-16 01:05:00|1537.3|1521.3|1530.75|1514.75|1538|1522|1530.21|1514.21|150
1639617000000|2021-12-16 01:10:00|1531|1515|1531.3|1515.3|1531.45|1515.45|1526.42|1510.42|156
1639617300000|2021-12-16 01:15:00|1530.73|1514.73|1531.8|1515.8|1532.1|1516.1|1527.59|1511.59|136
1639617600000|2021-12-16 01:20:00|1531.55|1515.55|1533.9|1517.9|1536.2|1520.2|1531.55|1515.55|95
1639617900000|2021-12-16 01:25:00|1533.4|1517.4|1532|1516|1533.5|1517.5|1531.33|1515.33|140
1639618200000|2021-12-16 01:30:00|1531.5|1515.5|1532.75|1516.75|1532.75|1516.75|1530.29|1514.29|160
1639618500000|2021-12-16 01:35:00|1533.2|1517.2|1534.35|1518.35|1535.68|1519.68|1532.66|1516.66|173
1639618800000|2021-12-16 01:40:00|1534.28|1518.28|1533.95|1517.95|1536.3|1520.3|1531.24|1515.24|143
1639619100000|2021-12-16 01:45:00|1533.45|1517.45|1534.96|1518.96|1536.79|1520.79|1532.53|1516.53|103
1639619400000|2021-12-16 01:50:00|1535.31|1519.31|1534.7|1518.7|1538.25|1522.25|1534.7|1518.7|111
1639619700000|2021-12-16 01:55:00|1535.12|1519.12|1536.77|1520.77|1539.5|1523.5|1534.7|1518.7|109
1639620000000|2021-12-16 02:00:00|1536.3|1520.3|1536.9|1520.9|1540.15|1524.15|1535.5|1519.5|181
1639620300000|2021-12-16 02:05:00|1536.5|1520.5|1532.42|1516.42|1537.7|1521.7|1532.17|1516.17|170
1639620600000|2021-12-16 02:10:00|1532.4|1516.4|1534.81|1518.81|1536.51|1520.51|1532.2|1516.2|138
1639620900000|2021-12-16 02:15:00|1535.5|1519.5|1533.45|1517.45|1537.97|1521.97|1533.35|1517.35|105
1639621200000|2021-12-16 02:20:00|1533|1517|1535.85|1519.85|1537.02|1521.02|1532.2|1516.2|157
1639621500000|2021-12-16 02:25:00|1535.62|1519.62|1533.5|1517.5|1537.9|1521.9|1533.5|1517.5|112
1639621800000|2021-12-16 02:30:00|1533.1|1517.1|1535.5|1519.5|1536|1520|1533.01|1517.01|95
1639622100000|2021-12-16 02:35:00|1534.83|1518.83|1532.59|1516.59|1535.7|1519.7|1532.09|1516.09|77
1639622400000|2021-12-16 02:40:00|1533|1517|1532.5|1516.5|1533.9|1517.9|1531|1515|105
1639622700000|2021-12-16 02:45:00|1532.4|1516.4|1534.96|1518.96|1535.45|1519.45|1532.4|1516.4|128
1639623000000|2021-12-16 02:50:00|1535.15|1519.15|1534|1518|1535.42|1519.42|1532.5|1516.5|111
1639623300000|2021-12-16 02:55:00|1533.5|1517.5|1533.5|1517.5|1535.15|1519.15|1531.84|1515.84|66
1639623600000|2021-12-16 03:00:00|1533.06|1517.06|1532.5|1516.5|1534.5|1518.5|1531.7|1515.7|89
1639623900000|2021-12-16 03:05:00|1532.45|1516.45|1529.92|1513.92|1532.5|1516.5|1529.5|1513.5|103
1639624200000|2021-12-16 03:10:00|1529.42|1513.42|1526.5|1510.5|1529.92|1513.92|1526.44|1510.44|87
1639624500000|2021-12-16 03:15:00|1526.45|1510.45|1526.5|1510.5|1527.5|1511.5|1525.35|1509.35|107
1639624800000|2021-12-16 03:20:00|1526.55|1510.55|1527.5|1511.5|1529.45|1513.45|1526.55|1510.55|70
1639625100000|2021-12-16 03:25:00|1527.43|1511.43|1525.5|1509.5|1527.43|1511.43|1524.95|1508.95|85
1639625400000|2021-12-16 03:30:00|1525.9|1509.9|1525.84|1509.84|1528.9|1512.9|1525.34|1509.34|65
1639625700000|2021-12-16 03:35:00|1525.53|1509.53|1524.5|1508.5|1526|1510|1521.8|1505.8|133
1639626000000|2021-12-16 03:40:00|1524.2|1508.2|1524.82|1508.82|1525.22|1509.22|1522.5|1506.5|128
1639626300000|2021-12-16 03:45:00|1525.15|1509.15|1524.5|1508.5|1526.2|1510.2|1524.21|1508.21|73
1639626600000|2021-12-16 03:50:00|1524.27|1508.27|1523.37|1507.37|1525.07|1509.07|1522.21|1506.21|121
1639626900000|2021-12-16 03:55:00|1523.31|1507.31|1524.42|1508.42|1526|1510|1522.5|1506.5|118
1639627200000|2021-12-16 04:00:00|1524.37|1508.37|1524.5|1508.5|1526.89|1510.89|1524.37|1508.37|123
1639627500000|2021-12-16 04:05:00|1524.48|1508.48|1522.78|1506.78|1525|1509|1521.4|1505.4|88
1639627800000|2021-12-16 04:10:00|1522.8|1506.8|1520.07|1504.07|1523|1507|1517.5|1501.5|135
1639628100000|2021-12-16 04:15:00|1520.4|1504.4|1517.79|1501.79|1521|1505|1515.5|1499.5|190
1639628400000|2021-12-16 04:20:00|1518.02|1502.02|1515.18|1499.18|1518.45|1502.45|1514.47|1498.47|137
1639628700000|2021-12-16 04:25:00|1515.4|1499.4|1518.84|1502.84|1519.18|1503.18|1515.4|1499.4|98
1639629000000|2021-12-16 04:30:00|1518.55|1502.55|1517.17|1501.17|1519.34|1503.34|1516.76|1500.76|84
1639629300000|2021-12-16 04:35:00|1517.26|1501.26|1515.5|1499.5|1517.5|1501.5|1512.71|1496.71|119
1639629600000|2021-12-16 04:40:00|1515.43|1499.43|1514.19|1498.19|1517.31|1501.31|1514.06|1498.06|122
1639629900000|2021-12-16 04:45:00|1513.91|1497.91|1514.5|1498.5|1517.45|1501.45|1513.91|1497.91|106
1639630200000|2021-12-16 04:50:00|1515|1499|1514.07|1498.07|1518.27|1502.27|1513.42|1497.42|132
1639630500000|2021-12-16 04:55:00|1514.26|1498.26|1515.18|1499.18|1515.5|1499.5|1513.32|1497.32|95
1639630800000|2021-12-16 05:00:00|1515.65|1499.65|1514.56|1498.56|1517.85|1501.85|1513.68|1497.68|121
1639631100000|2021-12-16 05:05:00|1514.46|1498.46|1511.52|1495.52|1515.17|1499.17|1510.25|1494.25|140
1639631400000|2021-12-16 05:10:00|1511.54|1495.54|1513.61|1497.61|1513.69|1497.69|1511.29|1495.29|129
1639631700000|2021-12-16 05:15:00|1513.89|1497.89|1510.42|1494.42|1514.04|1498.04|1509.4|1493.4|114
1639632000000|2021-12-16 05:20:00|1510.28|1494.28|1509|1493|1511.25|1495.25|1508.4|1492.4|107
1639632300000|2021-12-16 05:25:00|1509.39|1493.39|1511.79|1495.79|1514.05|1498.05|1509|1493|112
1639632600000|2021-12-16 05:30:00|1511.5|1495.5|1510.66|1494.66|1512.5|1496.5|1508.5|1492.5|137
1639632900000|2021-12-16 05:35:00|1510.7|1494.7|1508.5|1492.5|1511.5|1495.5|1508.29|1492.29|82
1639633200000|2021-12-16 05:40:00|1508.51|1492.51|1507|1491|1511.5|1495.5|1506.65|1490.65|132
1639633500000|2021-12-16 05:45:00|1506.94|1490.94|1508.5|1492.5|1510.8|1494.8|1506.94|1490.94|106
1639633800000|2021-12-16 05:50:00|1508.42|1492.42|1509|1493|1511.3|1495.3|1507.42|1491.42|134
1639634100000|2021-12-16 05:55:00|1509.5|1493.5|1499.5|1483.5|1509.5|1493.5|1498.7|1482.7|138
1639634400000|2021-12-16 06:00:00|1499.58|1483.58|1503.81|1487.81|1505.45|1489.45|1499.19|1483.19|208
1639634700000|2021-12-16 06:05:00|1503.75|1487.75|1500.54|1484.54|1504.81|1488.81|1499.4|1483.4|168
1639635000000|2021-12-16 06:10:00|1500.53|1484.53|1500.5|1484.5|1501|1485|1499.5|1483.5|106
1639635300000|2021-12-16 06:15:00|1500.56|1484.56|1504.12|1488.12|1505.5|1489.5|1500.3|1484.3|139
1639635600000|2021-12-16 06:20:00|1503.62|1487.62|1500.97|1484.97|1504.4|1488.4|1500.44|1484.44|141
1639635900000|2021-12-16 06:25:00|1501.35|1485.35|1502.29|1486.29|1504.39|1488.39|1501.18|1485.18|145
1639636200000|2021-12-16 06:30:00|1502.32|1486.32|1501.41|1485.41|1502.82|1486.82|1500.45|1484.45|89
1639636500000|2021-12-16 06:35:00|1501.46|1485.46|1502.42|1486.42|1504.44|1488.44|1501.2|1485.2|115
1639636800000|2021-12-16 06:40:00|1502|1486|1503.5|1487.5|1504.5|1488.5|1501.9|1485.9|120
1639637100000|2021-12-16 06:45:00|1504.02|1488.02|1504.5|1488.5|1505.68|1489.68|1503.09|1487.09|116
1639637400000|2021-12-16 06:50:00|1504.4|1488.4|1504.52|1488.52|1506.4|1490.4|1503.79|1487.79|123
1639637700000|2021-12-16 06:55:00|1503.69|1487.69|1505.41|1489.41|1505.54|1489.54|1503.6|1487.6|74
1639638000000|2021-12-16 07:00:00|1505.35|1489.35|1511.5|1495.5|1511.5|1495.5|1503.78|1487.78|156
1639638300000|2021-12-16 07:05:00|1511|1495|1509.22|1493.22|1511.6|1495.6|1508.5|1492.5|151
1639638600000|2021-12-16 07:10:00|1509.44|1493.44|1511.35|1495.35|1511.41|1495.41|1508.37|1492.37|133
1639638900000|2021-12-16 07:15:00|1511.18|1495.18|1513.27|1497.27|1515.3|1499.3|1510.14|1494.14|222
1639639200000|2021-12-16 07:20:00|1513.4|1497.4|1511.02|1495.02|1513.79|1497.79|1509.01|1493.01|161
1639639500000|2021-12-16 07:25:00|1511.38|1495.38|1514.63|1498.63|1518.4|1502.4|1510.27|1494.27|242
1639639800000|2021-12-16 07:30:00|1514.8|1498.8|1511.5|1495.5|1516.07|1500.07|1511.31|1495.31|170
1639640100000|2021-12-16 07:35:00|1511.46|1495.46|1511.91|1495.91|1513.27|1497.27|1510.9|1494.9|104
1639640400000|2021-12-16 07:40:00|1511.41|1495.41|1514.18|1498.18|1516.14|1500.14|1510.35|1494.35|125
1639640700000|2021-12-16 07:45:00|1514.4|1498.4|1508.4|1492.4|1514.5|1498.5|1508.34|1492.34|76
1639641000000|2021-12-16 07:50:00|1508.36|1492.36|1504.87|1488.87|1508.83|1492.83|1503.1|1487.1|148
1639641300000|2021-12-16 07:55:00|1504.58|1488.58|1504.83|1488.83|1509|1493|1504.58|1488.58|122
1639641600000|2021-12-16 08:00:00|1505.33|1489.33|1504|1488|1507.83|1491.83|1504|1488|136
1639641900000|2021-12-16 08:05:00|1503.5|1487.5|1506.5|1490.5|1506.86|1490.86|1503.47|1487.47|86
1639642200000|2021-12-16 08:10:00|1506.25|1490.25|1503.7|1487.7|1507.5|1491.5|1503.42|1487.42|117
1639642500000|2021-12-16 08:15:00|1504|1488|1506|1490|1506.9|1490.9|1503.04|1487.04|92
1639642800000|2021-12-16 08:20:00|1505.46|1489.46|1502.88|1486.88|1508.45|1492.45|1502.75|1486.75|119
1639643100000|2021-12-16 08:25:00|1503.15|1487.15|1502.11|1486.11|1503.15|1487.15|1501.4|1485.4|99
1639643400000|2021-12-16 08:30:00|1502.1|1486.1|1501.89|1485.89|1505.35|1489.35|1501.54|1485.54|129
1639643700000|2021-12-16 08:35:00|1501.95|1485.95|1503.9|1487.9|1505.3|1489.3|1501.95|1485.95|97
1639644000000|2021-12-16 08:40:00|1504|1488|1506.22|1490.22|1506.5|1490.5|1501.68|1485.68|100
1639644300000|2021-12-16 08:45:00|1506.52|1490.52|1507.17|1491.17|1508.15|1492.15|1505.87|1489.87|106
1639644600000|2021-12-16 08:50:00|1507.27|1491.27|1505.5|1489.5|1508.45|1492.45|1504.18|1488.18|84
1639644900000|2021-12-16 08:55:00|1505.17|1489.17|1505.5|1489.5|1506.27|1490.27|1504.89|1488.89|100
1639645200000|2021-12-16 09:00:00|1505.49|1489.49|1506.29|1490.29|1506.5|1490.5|1505.1|1489.1|75
1639645500000|2021-12-16 09:05:00|1506.42|1490.42|1503.88|1487.88|1507.47|1491.47|1503.88|1487.88|62
1639645800000|2021-12-16 09:10:00|1504|1488|1503.66|1487.66|1505.5|1489.5|1502.58|1486.58|83
1639646100000|2021-12-16 09:15:00|1503.55|1487.55|1506.37|1490.37|1506.5|1490.5|1503.55|1487.55|80
1639646400000|2021-12-16 09:20:00|1506.3|1490.3|1505|1489|1507.6|1491.6|1505|1489|63
1639646700000|2021-12-16 09:25:00|1505.01|1489.01|1508.29|1492.29|1508.29|1492.29|1505.01|1489.01|80
1639647000000|2021-12-16 09:30:00|1508.42|1492.42|1509.3|1493.3|1510.18|1494.18|1508.1|1492.1|83
1639647300000|2021-12-16 09:35:00|1509.35|1493.35|1510.41|1494.41|1510.5|1494.5|1506.5|1490.5|61
1639647600000|2021-12-16 09:40:00|1510.5|1494.5|1513.98|1497.98|1514.25|1498.25|1510.5|1494.5|116
1639647900000|2021-12-16 09:45:00|1513.88|1497.88|1514.83|1498.83|1516.5|1500.5|1513.88|1497.88|119
1639648200000|2021-12-16 09:50:00|1514.87|1498.87|1514.72|1498.72|1515.25|1499.25|1512.65|1496.65|85
1639648500000|2021-12-16 09:55:00|1514.5|1498.5|1515.83|1499.83|1516.4|1500.4|1513.77|1497.77|110
1639648800000|2021-12-16 10:00:00|1515.46|1499.46|1520.19|1504.19|1520.92|1504.92|1513.5|1497.5|168
1639649100000|2021-12-16 10:05:00|1520.36|1504.36|1522.35|1506.35|1523.5|1507.5|1519.5|1503.5|140
1639649400000|2021-12-16 10:10:00|1522.4|1506.4|1524.06|1508.06|1525|1509|1521.35|1505.35|59
1639649700000|2021-12-16 10:15:00|1523.5|1507.5|1522.1|1506.1|1524|1508|1521.5|1505.5|113
1639650000000|2021-12-16 10:20:00|1522.19|1506.19|1519.04|1503.04|1522.27|1506.27|1517.33|1501.33|138
1639650300000|2021-12-16 10:25:00|1518.71|1502.71|1519.11|1503.11|1519.93|1503.93|1518.7|1502.7|95
1639650600000|2021-12-16 10:30:00|1519.2|1503.2|1517.95|1501.95|1521.3|1505.3|1517.65|1501.65|131
1639650900000|2021-12-16 10:35:00|1518.05|1502.05|1518.71|1502.71|1520.35|1504.35|1516.95|1500.95|92
1639651200000|2021-12-16 10:40:00|1518.73|1502.73|1517.66|1501.66|1519.9|1503.9|1516.6|1500.6|129
1639651500000|2021-12-16 10:45:00|1517.65|1501.65|1518.92|1502.92|1519.26|1503.26|1516.75|1500.75|128
1639651800000|2021-12-16 10:50:00|1519.2|1503.2|1519.04|1503.04|1520.97|1504.97|1518.25|1502.25|104
1639652100000|2021-12-16 10:55:00|1519.35|1503.35|1522.36|1506.36|1523.25|1507.25|1518.75|1502.75|128
1639652400000|2021-12-16 11:00:00|1522.86|1506.86|1524|1508|1524.4|1508.4|1519.62|1503.62|130
1639652700000|2021-12-16 11:05:00|1523.5|1507.5|1517.7|1501.7|1524|1508|1517.7|1501.7|88
1639653000000|2021-12-16 11:10:00|1517.8|1501.8|1518.68|1502.68|1520.4|1504.4|1516.04|1500.04|128
1639653300000|2021-12-16 11:15:00|1518.69|1502.69|1515.81|1499.81|1520.05|1504.05|1514.23|1498.23|133
1639653600000|2021-12-16 11:20:00|1516.1|1500.1|1517|1501|1517.85|1501.85|1515.08|1499.08|100
1639653900000|2021-12-16 11:25:00|1517.24|1501.24|1517.33|1501.33|1518.25|1502.25|1512.91|1496.91|123
1639654200000|2021-12-16 11:30:00|1517.13|1501.13|1520.5|1504.5|1522.02|1506.02|1516.89|1500.89|149
1639654500000|2021-12-16 11:35:00|1520.83|1504.83|1521.65|1505.65|1523|1507|1520.5|1504.5|195
1639654800000|2021-12-16 11:40:00|1521.94|1505.94|1533.58|1517.58|1533.64|1517.64|1521.6|1505.6|344
1639655100000|2021-12-16 11:45:00|1534.02|1518.02|1532.58|1516.58|1534.9|1518.9|1530.75|1514.75|198
1639655400000|2021-12-16 11:50:00|1532.5|1516.5|1533.45|1517.45|1534.5|1518.5|1531.18|1515.18|155
1639655700000|2021-12-16 11:55:00|1533.07|1517.07|1531.16|1515.16|1533.45|1517.45|1528.19|1512.19|203
1639656000000|2021-12-16 12:00:00|1531.24|1515.24|1529.22|1513.22|1531.91|1515.91|1526.05|1510.05|216
1639656300000|2021-12-16 12:05:00|1529.47|1513.47|1526.8|1510.8|1529.88|1513.88|1526.8|1510.8|119
1639656600000|2021-12-16 12:10:00|1527.3|1511.3|1526.1|1510.1|1528.74|1512.74|1525.03|1509.03|123
1639656900000|2021-12-16 12:15:00|1526.34|1510.34|1524.02|1508.02|1528.12|1512.12|1522.33|1506.33|180
1639657200000|2021-12-16 12:20:00|1523.82|1507.82|1525.8|1509.8|1527.5|1511.5|1523.65|1507.65|181
1639657500000|2021-12-16 12:25:00|1526.5|1510.5|1523.8|1507.8|1527.01|1511.01|1523.65|1507.65|118
1639657800000|2021-12-16 12:30:00|1523.75|1507.75|1526.73|1510.73|1528.25|1512.25|1523.75|1507.75|119
1639658100000|2021-12-16 12:35:00|1526.6|1510.6|1526.5|1510.5|1530.04|1514.04|1525.85|1509.85|100
1639658400000|2021-12-16 12:40:00|1526.48|1510.48|1516.64|1500.64|1526.5|1510.5|1513.41|1497.41|275
1639658700000|2021-12-16 12:45:00|1516.5|1500.5|1510.92|1494.92|1516.5|1500.5|1508.94|1492.94|256
1639659000000|2021-12-16 12:50:00|1510.7|1494.7|1508.03|1492.03|1512.92|1496.92|1506.66|1490.66|213
1639659300000|2021-12-16 12:55:00|1508.35|1492.35|1507.98|1491.98|1510.9|1494.9|1506.86|1490.86|193
1639659600000|2021-12-16 13:00:00|1508.16|1492.16|1507.5|1491.5|1509.87|1493.87|1506.81|1490.81|193
1639659900000|2021-12-16 13:05:00|1507.85|1491.85|1499.5|1483.5|1507.85|1491.85|1499.29|1483.29|170
1639660200000|2021-12-16 13:10:00|1499.23|1483.23|1499.45|1483.45|1502.45|1486.45|1496.65|1480.65|199
1639660500000|2021-12-16 13:15:00|1499.22|1483.22|1501.94|1485.94|1502.4|1486.4|1498|1482|163
1639660800000|2021-12-16 13:20:00|1501.45|1485.45|1508.75|1492.75|1509.5|1493.5|1501.04|1485.04|147
1639661100000|2021-12-16 13:25:00|1508.43|1492.43|1514.04|1498.04|1514.25|1498.25|1506.34|1490.34|178
1639661400000|2021-12-16 13:30:00|1514.1|1498.1|1512.66|1496.66|1514.75|1498.75|1511.64|1495.64|145
1639661700000|2021-12-16 13:35:00|1512.45|1496.45|1510.09|1494.09|1513|1497|1508|1492|174
1639662000000|2021-12-16 13:40:00|1510.3|1494.3|1514.99|1498.99|1515.2|1499.2|1508.3|1492.3|204
1639662300000|2021-12-16 13:45:00|1515.2|1499.2|1513.98|1497.98|1515.5|1499.5|1512.89|1496.89|102
1639662600000|2021-12-16 13:50:00|1513.66|1497.66|1517.48|1501.48|1524.5|1508.5|1513.53|1497.53|297
1639662900000|2021-12-16 13:55:00|1517.5|1501.5|1519|1503|1520.93|1504.93|1517.42|1501.42|191
1639663200000|2021-12-16 14:00:00|1519.5|1503.5|1514.12|1498.12|1519.5|1503.5|1512.78|1496.78|147
1639663500000|2021-12-16 14:05:00|1514.13|1498.13|1514|1498|1515.25|1499.25|1512.35|1496.35|94
1639663800000|2021-12-16 14:10:00|1514.35|1498.35|1512|1496|1515.05|1499.05|1509.41|1493.41|191
1639664100000|2021-12-16 14:15:00|1511.5|1495.5|1510.5|1494.5|1511.5|1495.5|1504.5|1488.5|132
1639664400000|2021-12-16 14:20:00|1510.39|1494.39|1510.45|1494.45|1513.67|1497.67|1509.5|1493.5|128
1639664700000|2021-12-16 14:25:00|1510.01|1494.01|1508.42|1492.42|1510.5|1494.5|1507.04|1491.04|107
1639665000000|2021-12-16 14:30:00|1508.24|1492.24|1509.14|1493.14|1510|1494|1505.73|1489.73|130
1639665300000|2021-12-16 14:35:00|1509.39|1493.39|1507.5|1491.5|1513.2|1497.2|1507.35|1491.35|190
1639665600000|2021-12-16 14:40:00|1507.59|1491.59|1509.27|1493.27|1510.75|1494.75|1507.45|1491.45|130
1639665900000|2021-12-16 14:45:00|1509.24|1493.24|1516.58|1500.58|1518.34|1502.34|1508.6|1492.6|203
1639666200000|2021-12-16 14:50:00|1516.72|1500.72|1514.37|1498.37|1517.15|1501.15|1512.51|1496.51|182
1639666500000|2021-12-16 14:55:00|1514.24|1498.24|1512.26|1496.26|1514.24|1498.24|1511.41|1495.41|137
1639666800000|2021-12-16 15:00:00|1512.37|1496.37|1506.3|1490.3|1512.5|1496.5|1504.5|1488.5|196
1639667100000|2021-12-16 15:05:00|1506.39|1490.39|1505.95|1489.95|1506.55|1490.55|1502.67|1486.67|135
1639667400000|2021-12-16 15:10:00|1505.66|1489.66|1507.5|1491.5|1509|1493|1505.5|1489.5|118
1639667700000|2021-12-16 15:15:00|1508|1492|1510.5|1494.5|1511.12|1495.12|1506.94|1490.94|140
1639668000000|2021-12-16 15:20:00|1510.38|1494.38|1510.24|1494.24|1511.5|1495.5|1508.62|1492.62|117
1639668300000|2021-12-16 15:25:00|1510.35|1494.35|1517.92|1501.92|1517.92|1501.92|1509.74|1493.74|188
1639668600000|2021-12-16 15:30:00|1517.05|1501.05|1517.27|1501.27|1520.4|1504.4|1515.74|1499.74|182
1639668900000|2021-12-16 15:35:00|1517.28|1501.28|1515.5|1499.5|1520.49|1504.49|1515.23|1499.23|173
1639669200000|2021-12-16 15:40:00|1515.48|1499.48|1510.5|1494.5|1516.63|1500.63|1509.16|1493.16|116
1639669500000|2021-12-16 15:45:00|1510.19|1494.19|1513.77|1497.77|1514.34|1498.34|1510.09|1494.09|108
1639669800000|2021-12-16 15:50:00|1514.17|1498.17|1513.24|1497.24|1520.77|1504.77|1513.24|1497.24|243
1639670100000|2021-12-16 15:55:00|1513.5|1497.5|1513.07|1497.07|1517.88|1501.88|1511.5|1495.5|175
1639670400000|2021-12-16 16:00:00|1512.59|1496.59|1510.32|1494.32|1517.45|1501.45|1508.16|1492.16|295
1639670700000|2021-12-16 16:05:00|1510.65|1494.65|1511.38|1495.38|1517.01|1501.01|1509.86|1493.86|274
1639671000000|2021-12-16 16:10:00|1511.79|1495.79|1508.5|1492.5|1513.9|1497.9|1508.1|1492.1|197
1639671300000|2021-12-16 16:15:00|1509|1493|1508.37|1492.37|1511.15|1495.15|1507.7|1491.7|160
1639671600000|2021-12-16 16:20:00|1508.5|1492.5|1514.5|1498.5|1515.67|1499.67|1507.48|1491.48|212
1639671900000|2021-12-16 16:25:00|1514.44|1498.44|1511.33|1495.33|1514.5|1498.5|1509.99|1493.99|181
1639672200000|2021-12-16 16:30:00|1511.31|1495.31|1510.22|1494.22|1512.5|1496.5|1508.55|1492.55|96
1639672500000|2021-12-16 16:35:00|1510.19|1494.19|1506.2|1490.2|1510.35|1494.35|1506.09|1490.09|101
1639672800000|2021-12-16 16:40:00|1506|1490|1506.32|1490.32|1507|1491|1502.27|1486.27|208
1639673100000|2021-12-16 16:45:00|1506.41|1490.41|1507.31|1491.31|1511.11|1495.11|1503.3|1487.3|228
1639673400000|2021-12-16 16:50:00|1507.2|1491.2|1508.7|1492.7|1509.8|1493.8|1506.6|1490.6|131
1639673700000|2021-12-16 16:55:00|1508.08|1492.08|1505.1|1489.1|1510.26|1494.26|1504.5|1488.5|131
1639674000000|2021-12-16 17:00:00|1504.6|1488.6|1502.18|1486.18|1505.5|1489.5|1501.18|1485.18|115
1639674300000|2021-12-16 17:05:00|1502.4|1486.4|1494.5|1478.5|1503.21|1487.21|1494.5|1478.5|148
1639674600000|2021-12-16 17:10:00|1494.1|1478.1|1497.5|1481.5|1500.5|1484.5|1494.1|1478.1|114
1639674900000|2021-12-16 17:15:00|1496.5|1480.5|1499.13|1483.13|1502.37|1486.37|1496.37|1480.37|166
1639675200000|2021-12-16 17:20:00|1499|1483|1495.5|1479.5|1500.41|1484.41|1495.46|1479.46|101
1639675500000|2021-12-16 17:25:00|1495.39|1479.39|1493.34|1477.34|1496.78|1480.78|1491.08|1475.08|178
1639675800000|2021-12-16 17:30:00|1493.71|1477.71|1495.32|1479.32|1496.45|1480.45|1492.94|1476.94|177
1639676100000|2021-12-16 17:35:00|1495.2|1479.2|1492.25|1476.25|1495.5|1479.5|1491|1475|97
1639676400000|2021-12-16 17:40:00|1492.16|1476.16|1490.85|1474.85|1492.32|1476.32|1489.5|1473.5|122
1639676700000|2021-12-16 17:45:00|1491.17|1475.17|1491.11|1475.11|1492.9|1476.9|1488.65|1472.65|100
1639677000000|2021-12-16 17:50:00|1491.05|1475.05|1491.5|1475.5|1492|1476|1488.75|1472.75|132
1639677300000|2021-12-16 17:55:00|1491.62|1475.62|1487.55|1471.55|1492.5|1476.5|1487.25|1471.25|133
1639677600000|2021-12-16 18:00:00|1487.5|1471.5|1489.5|1473.5|1490.7|1474.7|1486.5|1470.5|147
1639677900000|2021-12-16 18:05:00|1489.67|1473.67|1493.72|1477.72|1494.4|1478.4|1489.67|1473.67|123
1639678200000|2021-12-16 18:10:00|1493.5|1477.5|1497.29|1481.29|1499.8|1483.8|1493.2|1477.2|125
1639678500000|2021-12-16 18:15:00|1497.5|1481.5|1497.92|1481.92|1498.01|1482.01|1494.02|1478.02|173
1639678800000|2021-12-16 18:20:00|1497.9|1481.9|1497.57|1481.57|1498.44|1482.44|1495.36|1479.36|106
1639679100000|2021-12-16 18:25:00|1497.49|1481.49|1496|1480|1499.07|1483.07|1495.58|1479.58|97
1639679400000|2021-12-16 18:30:00|1496.25|1480.25|1481.16|1465.16|1496.25|1480.25|1479.5|1463.5|175
1639679700000|2021-12-16 18:35:00|1481|1465|1478.77|1462.77|1481.41|1465.41|1475.4|1459.4|208
1639680000000|2021-12-16 18:40:00|1478.98|1462.98|1478.25|1462.25|1480.89|1464.89|1475.05|1459.05|191
1639680300000|2021-12-16 18:45:00|1478.47|1462.47|1475.49|1459.49|1481|1465|1475.38|1459.38|123
1639680600000|2021-12-16 18:50:00|1475.17|1459.17|1474.8|1458.8|1475.5|1459.5|1472.74|1456.74|106
1639680900000|2021-12-16 18:55:00|1474.5|1458.5|1476.25|1460.25|1477.55|1461.55|1474.15|1458.15|117
1639681200000|2021-12-16 19:00:00|1476.32|1460.32|1478.22|1462.22|1478.3|1462.3|1474.6|1458.6|128
1639681500000|2021-12-16 19:05:00|1478.34|1462.34|1475|1459|1481.16|1465.16|1474.21|1458.21|175
1639681800000|2021-12-16 19:10:00|1475.18|1459.18|1471|1455|1475.93|1459.93|1470.5|1454.5|126
1639682100000|2021-12-16 19:15:00|1470.89|1454.89|1467.77|1451.77|1472.13|1456.13|1467.49|1451.49|152
1639682400000|2021-12-16 19:20:00|1467.5|1451.5|1464.5|1448.5|1468.5|1452.5|1463.64|1447.64|166
1639682700000|2021-12-16 19:25:00|1464.43|1448.43|1465.94|1449.94|1467|1451|1463.49|1447.49|140
1639683000000|2021-12-16 19:30:00|1465.91|1449.91|1469.5|1453.5|1470.5|1454.5|1465.43|1449.43|137
1639683300000|2021-12-16 19:35:00|1469.25|1453.25|1472|1456|1474.5|1458.5|1466.5|1450.5|138
1639683600000|2021-12-16 19:40:00|1471.94|1455.94|1468.47|1452.47|1472.5|1456.5|1466.37|1450.37|140
1639683900000|2021-12-16 19:45:00|1468.43|1452.43|1458|1442|1468.44|1452.44|1456.25|1440.25|192
1639684200000|2021-12-16 19:50:00|1458.13|1442.13|1459.5|1443.5|1464.4|1448.4|1456.97|1440.97|226
1639684500000|2021-12-16 19:55:00|1459.24|1443.24|1462.98|1446.98|1463.15|1447.15|1458.7|1442.7|180
1639684800000|2021-12-16 20:00:00|1462.48|1446.48|1462.5|1446.5|1466.36|1450.36|1460.91|1444.91|166
1639685100000|2021-12-16 20:05:00|1462.41|1446.41|1463.5|1447.5|1466.5|1450.5|1462.25|1446.25|185
1639685400000|2021-12-16 20:10:00|1463.55|1447.55|1463.34|1447.34|1464.5|1448.5|1460.55|1444.55|123
1639685700000|2021-12-16 20:15:00|1463.46|1447.46|1467.49|1451.49|1467.88|1451.88|1462|1446|152
1639686000000|2021-12-16 20:20:00|1467.89|1451.89|1471.85|1455.85|1472.5|1456.5|1467.49|1451.49|158
1639686300000|2021-12-16 20:25:00|1471.55|1455.55|1477.95|1461.95|1479.5|1463.5|1471|1455|169
1639686600000|2021-12-16 20:30:00|1478|1462|1478.18|1462.18|1480.1|1464.1|1472.27|1456.27|206
1639686900000|2021-12-16 20:35:00|1478.1|1462.1|1476.12|1460.12|1478.15|1462.15|1475|1459|161
1639687200000|2021-12-16 20:40:00|1476|1460|1472|1456|1478.3|1462.3|1472|1456|115
1639687500000|2021-12-16 20:45:00|1471.5|1455.5|1471.5|1455.5|1476.15|1460.15|1471.5|1455.5|134
1639687800000|2021-12-16 20:50:00|1471.4|1455.4|1473.6|1457.6|1476.5|1460.5|1471.4|1455.4|138
1639688100000|2021-12-16 20:55:00|1473.89|1457.89|1469.45|1453.45|1476.5|1460.5|1469.15|1453.15|117
1639688400000|2021-12-16 21:00:00|1469.67|1453.67|1477.12|1461.12|1477.3|1461.3|1469.1|1453.1|168
1639688700000|2021-12-16 21:05:00|1477.45|1461.45|1477.4|1461.4|1478.64|1462.64|1474.34|1458.34|129
1639689000000|2021-12-16 21:10:00|1477.5|1461.5|1476.83|1460.83|1477.5|1461.5|1473.73|1457.73|80
1639689300000|2021-12-16 21:15:00|1476.58|1460.58|1472.94|1456.94|1476.66|1460.66|1469.85|1453.85|110
1639689600000|2021-12-16 21:20:00|1473.12|1457.12|1475.5|1459.5|1476.31|1460.31|1470.92|1454.92|107
1639689900000|2021-12-16 21:25:00|1475.45|1459.45|1473.33|1457.33|1476.4|1460.4|1472.2|1456.2|132
1639690200000|2021-12-16 21:30:00|1473.5|1457.5|1473.55|1457.55|1475.16|1459.16|1471.5|1455.5|124
1639690500000|2021-12-16 21:35:00|1473.5|1457.5|1472.72|1456.72|1475.4|1459.4|1471.11|1455.11|95
1639690800000|2021-12-16 21:40:00|1473.45|1457.45|1473.5|1457.5|1473.5|1457.5|1471.37|1455.37|81
1639691100000|2021-12-16 21:45:00|1472.51|1456.51|1474.5|1458.5|1474.55|1458.55|1471.5|1455.5|92
1639691400000|2021-12-16 21:50:00|1474.63|1458.63|1474.5|1458.5|1475|1459|1472.15|1456.15|99
1639691700000|2021-12-16 21:55:00|1474.3|1458.3|1474.51|1458.51|1475.85|1459.85|1473.24|1457.24|127
1639692000000|2021-12-16 22:00:00|1474.31|1458.31|1465.75|1449.75|1477.24|1461.24|1465.22|1449.22|227
1639692300000|2021-12-16 22:05:00|1465.82|1449.82|1450.42|1434.42|1466.12|1450.12|1447.46|1431.46|354
1639692600000|2021-12-16 22:10:00|1450.38|1434.38|1459.19|1443.19|1459.4|1443.4|1449.48|1433.48|178
1639692900000|2021-12-16 22:15:00|1459.31|1443.31|1460.74|1444.74|1461.56|1445.56|1455.09|1439.09|123
1639693200000|2021-12-16 22:20:00|1460.5|1444.5|1461.5|1445.5|1462.35|1446.35|1459.75|1443.75|124
1639693500000|2021-12-16 22:25:00|1461.09|1445.09|1461.5|1445.5|1463.45|1447.45|1460.55|1444.55|48
1639693800000|2021-12-16 22:30:00|1461.38|1445.38|1460.5|1444.5|1462|1446|1460.23|1444.23|35
1639694100000|2021-12-16 22:35:00|1460.6|1444.6|1464.75|1448.75|1464.9|1448.9|1460.55|1444.55|40
1639694400000|2021-12-16 22:40:00|1464.87|1448.87|1467.33|1451.33|1468.2|1452.2|1464.87|1448.87|40
1639694700000|2021-12-16 22:45:00|1466.83|1450.83|1470.43|1454.43|1470.5|1454.5|1466.83|1450.83|60
1639695000000|2021-12-16 22:50:00|1470.75|1454.75|1467.36|1451.36|1471.15|1455.15|1467.11|1451.11|63
1639695300000|2021-12-16 22:55:00|1466.8|1450.8|1466.41|1450.41|1469.6|1453.6|1465.01|1449.01|96
1639695600000|2021-12-16 23:00:00|1466.25|1450.25|1460.3|1444.3|1466.5|1450.5|1460.1|1444.1|205
1639695900000|2021-12-16 23:05:00|1460.5|1444.5|1459.79|1443.79|1460.5|1444.5|1457.26|1441.26|175
1639696200000|2021-12-16 23:10:00|1459.92|1443.92|1456.42|1440.42|1462.45|1446.45|1455.09|1439.09|137
1639696500000|2021-12-16 23:15:00|1457.1|1441.1|1459.19|1443.19|1461.88|1445.88|1456.55|1440.55|135
1639696800000|2021-12-16 23:20:00|1458.74|1442.74|1457.39|1441.39|1460.82|1444.82|1457.39|1441.39|102
1639697100000|2021-12-16 23:25:00|1457.5|1441.5|1460|1444|1461.35|1445.35|1457.21|1441.21|92
1639697400000|2021-12-16 23:30:00|1459.5|1443.5|1450.53|1434.53|1459.5|1443.5|1450.5|1434.5|171
1639697700000|2021-12-16 23:35:00|1450.6|1434.6|1450.5|1434.5|1453.5|1437.5|1448.5|1432.5|151
1639698000000|2021-12-16 23:40:00|1450.79|1434.79|1447.25|1431.25|1451|1435|1443.45|1427.45|143
1639698300000|2021-12-16 23:45:00|1447.16|1431.16|1450.5|1434.5|1450.7|1434.7|1445.23|1429.23|145
1639698600000|2021-12-16 23:50:00|1450.63|1434.63|1449.9|1433.9|1454.45|1438.45|1449.02|1433.02|132
1639698900000|2021-12-16 23:55:00|1450.4|1434.4|1449.28|1433.28|1450.68|1434.68|1446|1430|85
1639699200000|2021-12-17 00:00:00|1449.5|1433.5|1453.25|1437.25|1454.3|1438.3|1443.43|1427.43|216
1639699500000|2021-12-17 00:05:00|1453.5|1437.5|1457.37|1441.37|1457.44|1441.44|1448.5|1432.5|231
1639699800000|2021-12-17 00:10:00|1457.44|1441.44|1458.45|1442.45|1459.69|1443.69|1455.72|1439.72|204
1639700100000|2021-12-17 00:15:00|1458.5|1442.5|1456|1440|1459.35|1443.35|1456|1440|147
1639700400000|2021-12-17 00:20:00|1456.32|1440.32|1453.9|1437.9|1459.35|1443.35|1451.46|1435.46|188
1639700700000|2021-12-17 00:25:00|1453.88|1437.88|1458.23|1442.23|1458.49|1442.49|1452.75|1436.75|152
1639701000000|2021-12-17 00:30:00|1458.2|1442.2|1455.14|1439.14|1459.95|1443.95|1454.5|1438.5|132
1639701300000|2021-12-17 00:35:00|1455.23|1439.23|1460.5|1444.5|1461.09|1445.09|1455.23|1439.23|104
1639701600000|2021-12-17 00:40:00|1460.74|1444.74|1459.36|1443.36|1464.81|1448.81|1459.01|1443.01|204
1639701900000|2021-12-17 00:45:00|1459.27|1443.27|1458.12|1442.12|1460|1444|1456.5|1440.5|100
1639702200000|2021-12-17 00:50:00|1458.09|1442.09|1461.29|1445.29|1461.45|1445.45|1458.09|1442.09|91
1639702500000|2021-12-17 00:55:00|1461.25|1445.25|1459.5|1443.5|1461.25|1445.25|1457.24|1441.24|103
1639702800000|2021-12-17 01:00:00|1459|1443|1459.25|1443.25|1462.35|1446.35|1458.5|1442.5|82
1639703100000|2021-12-17 01:05:00|1459.2|1443.2|1460.7|1444.7|1460.7|1444.7|1457.75|1441.75|38
1639703400000|2021-12-17 01:10:00|1460.5|1444.5|1460|1444|1461.5|1445.5|1456.45|1440.45|57
1639703700000|2021-12-17 01:15:00|1459.85|1443.85|1459.95|1443.95|1459.95|1443.95|1457.4|1441.4|44
1639704000000|2021-12-17 01:20:00|1459.8|1443.8|1460.05|1444.05|1462.25|1446.25|1459.65|1443.65|35
1639704300000|2021-12-17 01:25:00|1459.8|1443.8|1455.5|1439.5|1460.1|1444.1|1455.5|1439.5|40
1639704600000|2021-12-17 01:30:00|1455.7|1439.7|1456.65|1440.65|1457|1441|1454.5|1438.5|32
1639704900000|2021-12-17 01:35:00|1456.95|1440.95|1455.15|1439.15|1456.95|1440.95|1452.2|1436.2|29
1639705200000|2021-12-17 01:40:00|1455.05|1439.05|1453.65|1437.65|1455.9|1439.9|1452.5|1436.5|30
1639705500000|2021-12-17 01:45:00|1453.85|1437.85|1457.7|1441.7|1457.7|1441.7|1453.85|1437.85|24
1639705800000|2021-12-17 01:50:00|1457.5|1441.5|1454.75|1438.75|1457.5|1441.5|1452.95|1436.95|28
1639706100000|2021-12-17 01:55:00|1454.9|1438.9|1459.7|1443.7|1459.8|1443.8|1454.1|1438.1|29
1639706400000|2021-12-17 02:00:00|1459.5|1443.5|1457.2|1441.2|1460.5|1444.5|1455.75|1439.75|46
1639706700000|2021-12-17 02:05:00|1457.15|1441.15|1452.25|1436.25|1457.15|1441.15|1451|1435|38
1639707000000|2021-12-17 02:10:00|1452|1436|1450.8|1434.8|1453.7|1437.7|1448.85|1432.85|30
1639707300000|2021-12-17 02:15:00|1451.15|1435.15|1449.75|1433.75|1452.5|1436.5|1448.15|1432.15|27
1639707600000|2021-12-17 02:20:00|1449.5|1433.5|1451.5|1435.5|1451.5|1435.5|1448.05|1432.05|48
1639707900000|2021-12-17 02:25:00|1451.85|1435.85|1451.75|1435.75|1453.7|1437.7|1451.05|1435.05|28
1639708200000|2021-12-17 02:30:00|1451.85|1435.85|1450.2|1434.2|1454.95|1438.95|1450.2|1434.2|39
1639708500000|2021-12-17 02:35:00|1450.8|1434.8|1454|1438|1455.2|1439.2|1450.8|1434.8|42
1639708800000|2021-12-17 02:40:00|1454.1|1438.1|1455.75|1439.75|1456.75|1440.75|1453.75|1437.75|33
1639709100000|2021-12-17 02:45:00|1455.8|1439.8|1456.8|1440.8|1458.15|1442.15|1455.8|1439.8|27
1639709400000|2021-12-17 02:50:00|1456.75|1440.75|1458.5|1442.5|1458.8|1442.8|1456.65|1440.65|31
1639709700000|2021-12-17 02:55:00|1458.45|1442.45|1458.5|1442.5|1458.75|1442.75|1457.05|1441.05|30
1639710000000|2021-12-17 03:00:00|1458.1|1442.1|1453.7|1437.7|1458.53|1442.53|1453.55|1437.55|60
1639710300000|2021-12-17 03:05:00|1453.65|1437.65|1454.95|1438.95|1454.95|1438.95|1452.75|1436.75|36
1639710600000|2021-12-17 03:10:00|1455.05|1439.05|1452.5|1436.5|1455.05|1439.05|1451.2|1435.2|38
1639710900000|2021-12-17 03:15:00|1452.4|1436.4|1453.65|1437.65|1455.5|1439.5|1452.4|1436.4|24
1639711200000|2021-12-17 03:20:00|1454.15|1438.15|1452.05|1436.05|1456.5|1440.5|1452.05|1436.05|23
1639711500000|2021-12-17 03:25:00|1452.5|1436.5|1455.4|1439.4|1457.2|1441.2|1452.5|1436.5|33
1639711800000|2021-12-17 03:30:00|1455.5|1439.5|1454.05|1438.05|1456.45|1440.45|1453.15|1437.15|26
1639712100000|2021-12-17 03:35:00|1454.15|1438.15|1455.75|1439.75|1456|1440|1454.15|1438.15|19
1639712400000|2021-12-17 03:40:00|1456.25|1440.25|1455.05|1439.05|1456.9|1440.9|1455|1439|11
1639712700000|2021-12-17 03:45:00|1455.15|1439.15|1456.4|1440.4|1457|1441|1454.35|1438.35|28
1639713000000|2021-12-17 03:50:00|1456.5|1440.5|1457.95|1441.95|1457.95|1441.95|1455.2|1439.2|14
1639713300000|2021-12-17 03:55:00|1458|1442|1455.75|1439.75|1458|1442|1455.75|1439.75|28
1639713600000|2021-12-17 04:00:00|1455.5|1439.5|1459.3|1443.3|1459.3|1443.3|1455.5|1439.5|38
1639713900000|2021-12-17 04:05:00|1459.55|1443.55|1463.5|1447.5|1463.7|1447.7|1458.9|1442.9|45
1639714200000|2021-12-17 04:10:00|1463.35|1447.35|1463.95|1447.95|1463.95|1447.95|1460.95|1444.95|28
1639714500000|2021-12-17 04:15:00|1463.55|1447.55|1463.5|1447.5|1465.5|1449.5|1462.05|1446.05|41
1639714800000|2021-12-17 04:20:00|1463.35|1447.35|1461.5|1445.5|1463.35|1447.35|1460.6|1444.6|30
1639715100000|2021-12-17 04:25:00|1461.85|1445.85|1458.55|1442.55|1461.85|1445.85|1458.55|1442.55|21
1639715400000|2021-12-17 04:30:00|1459.05|1443.05|1460.45|1444.45|1460.8|1444.8|1458.75|1442.75|27
1639715700000|2021-12-17 04:35:00|1460.2|1444.2|1462.85|1446.85|1462.95|1446.95|1459.7|1443.7|25
1639716000000|2021-12-17 04:40:00|1462.8|1446.8|1462.65|1446.65|1463.9|1447.9|1462|1446|21
1639716300000|2021-12-17 04:45:00|1462.5|1446.5|1461.5|1445.5|1463.5|1447.5|1461.5|1445.5|27
1639716600000|2021-12-17 04:50:00|1461.05|1445.05|1460.6|1444.6|1462.8|1446.8|1460.6|1444.6|31
1639716900000|2021-12-17 04:55:00|1460.85|1444.85|1463|1447|1463.06|1447.06|1460.75|1444.75|31
1639717200000|2021-12-17 05:00:00|1462.92|1446.92|1460.5|1444.5|1463|1447|1460.25|1444.25|77
1639717500000|2021-12-17 05:05:00|1460.27|1444.27|1459|1443|1461.11|1445.11|1457.98|1441.98|52
1639717800000|2021-12-17 05:10:00|1459.5|1443.5|1459|1443|1460.1|1444.1|1458.5|1442.5|64
1639718100000|2021-12-17 05:15:00|1458.95|1442.95|1459|1443|1462.08|1446.08|1457.92|1441.92|78
1639718400000|2021-12-17 05:20:00|1458.63|1442.63|1457|1441|1459.2|1443.2|1455.93|1439.93|81
1639718700000|2021-12-17 05:25:00|1457.11|1441.11|1463.78|1447.78|1464.08|1448.08|1457.11|1441.11|93
1639719000000|2021-12-17 05:30:00|1464.07|1448.07|1457.59|1441.59|1464.75|1448.75|1457.15|1441.15|72
1639719300000|2021-12-17 05:35:00|1457.5|1441.5|1455.5|1439.5|1461.25|1445.25|1454.92|1438.92|60
1639719600000|2021-12-17 05:40:00|1455.42|1439.42|1454.16|1438.16|1456.22|1440.22|1453.5|1437.5|68
1639719900000|2021-12-17 05:45:00|1454.45|1438.45|1452.85|1436.85|1454.5|1438.5|1451.48|1435.48|92
1639720200000|2021-12-17 05:50:00|1452.65|1436.65|1456.25|1440.25|1456.25|1440.25|1451.7|1435.7|83
1639720500000|2021-12-17 05:55:00|1456|1440|1455.4|1439.4|1457|1441|1454.65|1438.65|109
1639720800000|2021-12-17 06:00:00|1455.72|1439.72|1456|1440|1457.92|1441.92|1454.5|1438.5|63
1639721100000|2021-12-17 06:05:00|1455.91|1439.91|1456.36|1440.36|1457|1441|1454.4|1438.4|62
1639721400000|2021-12-17 06:10:00|1456.25|1440.25|1451.41|1435.41|1456.5|1440.5|1449.88|1433.88|133
1639721700000|2021-12-17 06:15:00|1451.31|1435.31|1450.5|1434.5|1452.8|1436.8|1449.38|1433.38|85
1639722000000|2021-12-17 06:20:00|1450.45|1434.45|1452.08|1436.08|1453.3|1437.3|1450|1434|70
1639722300000|2021-12-17 06:25:00|1452|1436|1453.42|1437.42|1453.5|1437.5|1449.5|1433.5|96
1639722600000|2021-12-17 06:30:00|1453|1437|1454|1438|1454.25|1438.25|1451.82|1435.82|112
1639722900000|2021-12-17 06:35:00|1454.15|1438.15|1453|1437|1454.15|1438.15|1450|1434|90
1639723200000|2021-12-17 06:40:00|1453.12|1437.12|1453.5|1437.5|1454.5|1438.5|1452.6|1436.6|58
1639723500000|2021-12-17 06:45:00|1453.27|1437.27|1449.31|1433.31|1453.35|1437.35|1449.21|1433.21|116
1639723800000|2021-12-17 06:50:00|1449.5|1433.5|1450.5|1434.5|1452.5|1436.5|1449|1433|95
1639724100000|2021-12-17 06:55:00|1450.46|1434.46|1447.94|1431.94|1451.5|1435.5|1447.94|1431.94|116
1639724400000|2021-12-17 07:00:00|1448|1432|1437.75|1421.75|1448.01|1432.01|1436.17|1420.17|186
1639724700000|2021-12-17 07:05:00|1437.85|1421.85|1432.5|1416.5|1439.37|1423.37|1430.33|1414.33|230
1639725000000|2021-12-17 07:10:00|1432.47|1416.47|1429.91|1413.91|1432.61|1416.61|1428.96|1412.96|189
1639725300000|2021-12-17 07:15:00|1430.19|1414.19|1423.5|1407.5|1430.3|1414.3|1419.5|1403.5|229
1639725600000|2021-12-17 07:20:00|1423|1407|1430.87|1414.87|1430.87|1414.87|1422.96|1406.96|204
1639725900000|2021-12-17 07:25:00|1430.92|1414.92|1429.55|1413.55|1432.03|1416.03|1427.33|1411.33|128
1639726200000|2021-12-17 07:30:00|1429.78|1413.78|1429.8|1413.8|1430.25|1414.25|1426.5|1410.5|127
1639726500000|2021-12-17 07:35:00|1429.62|1413.62|1429.1|1413.1|1432.5|1416.5|1427|1411|92
1639726800000|2021-12-17 07:40:00|1429.35|1413.35|1428|1412|1430|1414|1425|1409|110
1639727100000|2021-12-17 07:45:00|1427.92|1411.92|1428.45|1412.45|1428.45|1412.45|1423|1407|165
1639727400000|2021-12-17 07:50:00|1428.5|1412.5|1430|1414|1432|1416|1428.5|1412.5|162
1639727700000|2021-12-17 07:55:00|1429.92|1413.92|1432.5|1416.5|1433.51|1417.51|1429.5|1413.5|99
1639728000000|2021-12-17 08:00:00|1432.53|1416.53|1434.36|1418.36|1439.9|1423.9|1430.17|1414.17|214
1639728300000|2021-12-17 08:05:00|1434.5|1418.5|1441.02|1425.02|1442|1426|1433.54|1417.54|148
1639728600000|2021-12-17 08:10:00|1441.17|1425.17|1435|1419|1441.35|1425.35|1434.14|1418.14|176
1639728900000|2021-12-17 08:15:00|1434.59|1418.59|1432|1416|1435.4|1419.4|1430.25|1414.25|123
1639729200000|2021-12-17 08:20:00|1432.3|1416.3|1436.82|1420.82|1437.5|1421.5|1431.5|1415.5|123
1639729500000|2021-12-17 08:25:00|1436.98|1420.98|1434.79|1418.79|1438.05|1422.05|1434.37|1418.37|138
1639729800000|2021-12-17 08:30:00|1434.5|1418.5|1440.95|1424.95|1442.05|1426.05|1434.29|1418.29|161
1639730100000|2021-12-17 08:35:00|1441.67|1425.67|1442.5|1426.5|1444.8|1428.8|1441.41|1425.41|81
1639730400000|2021-12-17 08:40:00|1442.44|1426.44|1443.08|1427.08|1443.83|1427.83|1441.32|1425.32|93
1639730700000|2021-12-17 08:45:00|1442.58|1426.58|1440|1424|1443|1427|1439.43|1423.43|101
1639731000000|2021-12-17 08:50:00|1440.25|1424.25|1440|1424|1442.61|1426.61|1439.4|1423.4|102
1639731300000|2021-12-17 08:55:00|1440.06|1424.06|1439.5|1423.5|1440.5|1424.5|1438|1422|93
1639731600000|2021-12-17 09:00:00|1439|1423|1436.75|1420.75|1439.75|1423.75|1435.24|1419.24|135
1639731900000|2021-12-17 09:05:00|1436.58|1420.58|1436.5|1420.5|1436.58|1420.58|1434.24|1418.24|120
1639732200000|2021-12-17 09:10:00|1436.29|1420.29|1430.45|1414.45|1436.35|1420.35|1429.19|1413.19|103
1639732500000|2021-12-17 09:15:00|1430.2|1414.2|1433.72|1417.72|1434.5|1418.5|1430|1414|119
1639732800000|2021-12-17 09:20:00|1433.82|1417.82|1437.46|1421.46|1437.71|1421.71|1432.82|1416.82|108
1639733100000|2021-12-17 09:25:00|1437.88|1421.88|1435.49|1419.49|1438.5|1422.5|1435.09|1419.09|166
1639733400000|2021-12-17 09:30:00|1435.99|1419.99|1436|1420|1436.45|1420.45|1433|1417|120
1639733700000|2021-12-17 09:35:00|1436.25|1420.25|1437.72|1421.72|1438.45|1422.45|1436|1420|57
1639734000000|2021-12-17 09:40:00|1437.97|1421.97|1436.1|1420.1|1439.2|1423.2|1433.94|1417.94|123
1639734300000|2021-12-17 09:45:00|1436.02|1420.02|1436.92|1420.92|1438.25|1422.25|1434.5|1418.5|105
1639734600000|2021-12-17 09:50:00|1437.15|1421.15|1439|1423|1439.9|1423.9|1436.5|1420.5|129
1639734900000|2021-12-17 09:55:00|1438.83|1422.83|1439|1423|1440.2|1424.2|1438.02|1422.02|152
1639735200000|2021-12-17 10:00:00|1439.25|1423.25|1435.5|1419.5|1439.6|1423.6|1434.5|1418.5|87
1639735500000|2021-12-17 10:05:00|1435.78|1419.78|1433|1417|1437.65|1421.65|1433|1417|124
1639735800000|2021-12-17 10:10:00|1433.08|1417.08|1432.42|1416.42|1434|1418|1430.5|1414.5|96
1639736100000|2021-12-17 10:15:00|1432|1416|1430|1414|1432|1416|1427.5|1411.5|127
1639736400000|2021-12-17 10:20:00|1429.92|1413.92|1422.95|1406.95|1433.12|1417.12|1420.71|1404.71|120
1639736700000|2021-12-17 10:25:00|1422.5|1406.5|1417.5|1401.5|1422.5|1406.5|1417.5|1401.5|208
1639737000000|2021-12-17 10:30:00|1417.44|1401.44|1421.4|1405.4|1422.09|1406.09|1412.13|1396.13|203
1639737300000|2021-12-17 10:35:00|1421.27|1405.27|1425.05|1409.05|1426.15|1410.15|1419.88|1403.88|168
1639737600000|2021-12-17 10:40:00|1425.5|1409.5|1424|1408|1426|1410|1420.21|1404.21|128
1639737900000|2021-12-17 10:45:00|1424.15|1408.15|1424|1408|1426.5|1410.5|1421.5|1405.5|135
1639738200000|2021-12-17 10:50:00|1423.5|1407.5|1419.5|1403.5|1425.4|1409.4|1418.8|1402.8|88
1639738500000|2021-12-17 10:55:00|1419.4|1403.4|1419.9|1403.9|1421.45|1405.45|1417.34|1401.34|160
1639738800000|2021-12-17 11:00:00|1419.84|1403.84|1419.47|1403.47|1421.45|1405.45|1416|1400|186
1639739100000|2021-12-17 11:05:00|1419.52|1403.52|1425.7|1409.7|1425.8|1409.8|1419|1403|106
1639739400000|2021-12-17 11:10:00|1425.8|1409.8|1425.3|1409.3|1428.42|1412.42|1424.72|1408.72|155
1639739700000|2021-12-17 11:15:00|1425.5|1409.5|1425.5|1409.5|1426.01|1410.01|1424.29|1408.29|111
1639740000000|2021-12-17 11:20:00|1425.52|1409.52|1427.02|1411.02|1428.15|1412.15|1424.5|1408.5|111
1639740300000|2021-12-17 11:25:00|1427.11|1411.11|1430.11|1414.11|1432.5|1416.5|1426.74|1410.74|192
1639740600000|2021-12-17 11:30:00|1429.7|1413.7|1428.6|1412.6|1432.45|1416.45|1428.6|1412.6|82
1639740900000|2021-12-17 11:35:00|1429.35|1413.35|1429.36|1413.36|1430|1414|1427|1411|175
1639741200000|2021-12-17 11:40:00|1429.15|1413.15|1428.05|1412.05|1429.45|1413.45|1425.79|1409.79|173
1639741500000|2021-12-17 11:45:00|1428.24|1412.24|1425.14|1409.14|1428.35|1412.35|1424.69|1408.69|146
1639741800000|2021-12-17 11:50:00|1424.95|1408.95|1421.91|1405.91|1424.95|1408.95|1420.41|1404.41|129
1639742100000|2021-12-17 11:55:00|1422.27|1406.27|1423.61|1407.61|1423.63|1407.63|1421.82|1405.82|88
1639742400000|2021-12-17 12:00:00|1423.5|1407.5|1422.34|1406.34|1427.5|1411.5|1422.31|1406.31|135
1639742700000|2021-12-17 12:05:00|1422.5|1406.5|1416.5|1400.5|1422.5|1406.5|1416.5|1400.5|139
1639743000000|2021-12-17 12:10:00|1416.4|1400.4|1416.75|1400.75|1417.48|1401.48|1413|1397|167
1639743300000|2021-12-17 12:15:00|1417.11|1401.11|1425.79|1409.79|1425.95|1409.95|1416.1|1400.1|175
1639743600000|2021-12-17 12:20:00|1425.5|1409.5|1430|1414|1430.15|1414.15|1422.5|1406.5|201
1639743900000|2021-12-17 12:25:00|1429.63|1413.63|1427.87|1411.87|1430.5|1414.5|1427.84|1411.84|165
1639744200000|2021-12-17 12:30:00|1428.45|1412.45|1426.24|1410.24|1429.15|1413.15|1426.23|1410.23|85
1639744500000|2021-12-17 12:35:00|1426.15|1410.15|1428.22|1412.22|1432.68|1416.68|1426.15|1410.15|138
1639744800000|2021-12-17 12:40:00|1428.4|1412.4|1426|1410|1429|1413|1424.52|1408.52|126
1639745100000|2021-12-17 12:45:00|1426.5|1410.5|1424.07|1408.07|1429.05|1413.05|1424.07|1408.07|101
1639745400000|2021-12-17 12:50:00|1424.05|1408.05|1422|1406|1424.15|1408.15|1421.92|1405.92|117
1639745700000|2021-12-17 12:55:00|1422.11|1406.11|1423.19|1407.19|1425.69|1409.69|1422|1406|113
1639746000000|2021-12-17 13:00:00|1423.04|1407.04|1427.22|1411.22|1427.6|1411.6|1422.24|1406.24|139
1639746300000|2021-12-17 13:05:00|1427.02|1411.02|1422|1406|1429.5|1413.5|1422|1406|133
1639746600000|2021-12-17 13:10:00|1422.15|1406.15|1418.12|1402.12|1422.4|1406.4|1418.12|1402.12|64
1639746900000|2021-12-17 13:15:00|1417.62|1401.62|1422.5|1406.5|1422.92|1406.92|1417.62|1401.62|83
1639747200000|2021-12-17 13:20:00|1423|1407|1422.09|1406.09|1425.3|1409.3|1422.09|1406.09|102
1639747500000|2021-12-17 13:25:00|1422.5|1406.5|1426.6|1410.6|1427|1411|1422.33|1406.33|125
1639747800000|2021-12-17 13:30:00|1426.63|1410.63|1431.3|1415.3|1431.35|1415.35|1426.5|1410.5|155
1639748100000|2021-12-17 13:35:00|1431.4|1415.4|1429.5|1413.5|1432.44|1416.44|1427.6|1411.6|97
1639748400000|2021-12-17 13:40:00|1429.72|1413.72|1429.15|1413.15|1430.5|1414.5|1426.82|1410.82|126
1639748700000|2021-12-17 13:45:00|1429.25|1413.25|1424.5|1408.5|1431.15|1415.15|1423.43|1407.43|90
1639749000000|2021-12-17 13:50:00|1424.24|1408.24|1419.6|1403.6|1424.9|1408.9|1419.6|1403.6|77
1639749300000|2021-12-17 13:55:00|1419.5|1403.5|1421.5|1405.5|1423.3|1407.3|1418.38|1402.38|140
1639749600000|2021-12-17 14:00:00|1422|1406|1411.2|1395.2|1423.5|1407.5|1411.2|1395.2|125
1639749900000|2021-12-17 14:05:00|1411.3|1395.3|1401.52|1385.52|1412.45|1396.45|1401.51|1385.51|308
1639750200000|2021-12-17 14:10:00|1401.75|1385.75|1399.4|1383.4|1406|1390|1397.5|1381.5|196
1639750500000|2021-12-17 14:15:00|1399.24|1383.24|1401.3|1385.3|1405.69|1389.69|1399.24|1383.24|170
1639750800000|2021-12-17 14:20:00|1401.1|1385.1|1403.75|1387.75|1403.75|1387.75|1398.2|1382.2|174
1639751100000|2021-12-17 14:25:00|1403.5|1387.5|1403.35|1387.35|1406.9|1390.9|1401.5|1385.5|132
1639751400000|2021-12-17 14:30:00|1403.5|1387.5|1406.75|1390.75|1411.09|1395.09|1403.13|1387.13|237
1639751700000|2021-12-17 14:35:00|1407.15|1391.15|1389.32|1373.32|1407.15|1391.15|1389.32|1373.32|379
1639752000000|2021-12-17 14:40:00|1389.34|1373.34|1379.05|1363.05|1393.03|1377.03|1377.22|1361.22|345
1639752300000|2021-12-17 14:45:00|1379|1363|1391.5|1375.5|1391.5|1375.5|1376|1360|342
1639752600000|2021-12-17 14:50:00|1392|1376|1393.5|1377.5|1397.2|1381.2|1391.5|1375.5|258
1639752900000|2021-12-17 14:55:00|1392.94|1376.94|1395.9|1379.9|1396|1380|1388.95|1372.95|279
1639753200000|2021-12-17 15:00:00|1395.5|1379.5|1391|1375|1395.5|1379.5|1382|1366|215
1639753500000|2021-12-17 15:05:00|1390.95|1374.95|1395.5|1379.5|1395.5|1379.5|1387.5|1371.5|144
1639753800000|2021-12-17 15:10:00|1395.37|1379.37|1391|1375|1398.75|1382.75|1391|1375|181
1639754100000|2021-12-17 15:15:00|1390.7|1374.7|1394|1378|1394.3|1378.3|1384.65|1368.65|184
1639754400000|2021-12-17 15:20:00|1393.41|1377.41|1396.45|1380.45|1396.9|1380.9|1389.6|1373.6|202
1639754700000|2021-12-17 15:25:00|1396.26|1380.26|1401.5|1385.5|1404.9|1388.9|1396.26|1380.26|217
1639755000000|2021-12-17 15:30:00|1401.61|1385.61|1416|1400|1416.2|1400.2|1401.39|1385.39|199
1639755300000|2021-12-17 15:35:00|1416.25|1400.25|1424.2|1408.2|1428.3|1412.3|1414|1398|309
1639755600000|2021-12-17 15:40:00|1424.14|1408.14|1420.35|1404.35|1424.86|1408.86|1418.35|1402.35|308
1639755900000|2021-12-17 15:45:00|1420.85|1404.85|1427|1411|1427.5|1411.5|1419.4|1403.4|340
1639756200000|2021-12-17 15:50:00|1426.53|1410.53|1429|1413|1431.9|1415.9|1424.73|1408.73|239
1639756500000|2021-12-17 15:55:00|1428.75|1412.75|1431|1415|1432.6|1416.6|1426.82|1410.82|228
1639756800000|2021-12-17 16:00:00|1430.85|1414.85|1433.75|1417.75|1440.5|1424.5|1428|1412|302
1639757100000|2021-12-17 16:05:00|1433.93|1417.93|1432.44|1416.44|1436|1420|1431.4|1415.4|200
1639757400000|2021-12-17 16:10:00|1432.15|1416.15|1441|1425|1444.5|1428.5|1432.07|1416.07|245
1639757700000|2021-12-17 16:15:00|1441.25|1425.25|1441.4|1425.4|1442.5|1426.5|1437.76|1421.76|199
1639758000000|2021-12-17 16:20:00|1441.34|1425.34|1439.41|1423.41|1442.75|1426.75|1438.39|1422.39|174
1639758300000|2021-12-17 16:25:00|1439|1423|1469.5|1453.5|1469.5|1453.5|1436.38|1420.38|366
1639758600000|2021-12-17 16:30:00|1470.33|1454.33|1478.09|1462.09|1487.79|1471.79|1466.67|1450.67|496
1639758900000|2021-12-17 16:35:00|1477.69|1461.69|1476|1460|1477.69|1461.69|1469.29|1453.29|311
1639759200000|2021-12-17 16:40:00|1475.5|1459.5|1469.15|1453.15|1476.15|1460.15|1467.56|1451.56|312
1639759500000|2021-12-17 16:45:00|1469|1453|1459.79|1443.79|1470.3|1454.3|1459.3|1443.3|274
1639759800000|2021-12-17 16:50:00|1460|1444|1465.5|1449.5|1468.4|1452.4|1460|1444|232
1639760100000|2021-12-17 16:55:00|1465.42|1449.42|1471.5|1455.5|1472.3|1456.3|1463.38|1447.38|210
1639760400000|2021-12-17 17:00:00|1471.43|1455.43|1468|1452|1471.5|1455.5|1463.09|1447.09|184
1639760700000|2021-12-17 17:05:00|1467.7|1451.7|1461.03|1445.03|1467.7|1451.7|1460.38|1444.38|151
1639761000000|2021-12-17 17:10:00|1461.4|1445.4|1461.15|1445.15|1462.85|1446.85|1460.5|1444.5|203
1639761300000|2021-12-17 17:15:00|1461.17|1445.17|1458.5|1442.5|1462.4|1446.4|1458.41|1442.41|103
1639761600000|2021-12-17 17:20:00|1458.45|1442.45|1455.3|1439.3|1459|1443|1455|1439|139
1639761900000|2021-12-17 17:25:00|1455.8|1439.8|1454.48|1438.48|1456.96|1440.96|1451.18|1435.18|191
1639762200000|2021-12-17 17:30:00|1454.45|1438.45|1452.12|1436.12|1455.5|1439.5|1451.35|1435.35|163
1639762500000|2021-12-17 17:35:00|1452.2|1436.2|1451.05|1435.05|1454.7|1438.7|1450.5|1434.5|193
1639762800000|2021-12-17 17:40:00|1451.13|1435.13|1447.14|1431.14|1452.34|1436.34|1447|1431|142
1639763100000|2021-12-17 17:45:00|1447|1431|1443.41|1427.41|1450.35|1434.35|1443.13|1427.13|206
1639763400000|2021-12-17 17:50:00|1443.24|1427.24|1443.05|1427.05|1447.3|1431.3|1441.63|1425.63|182
1639763700000|2021-12-17 17:55:00|1442.55|1426.55|1445.5|1429.5|1446.5|1430.5|1441.5|1425.5|162
1639764000000|2021-12-17 18:00:00|1445.02|1429.02|1448.37|1432.37|1449.5|1433.5|1443.33|1427.33|129
1639764300000|2021-12-17 18:05:00|1448.11|1432.11|1446.99|1430.99|1448.11|1432.11|1445.5|1429.5|59
1639764600000|2021-12-17 18:10:00|1446.93|1430.93|1449.5|1433.5|1454.57|1438.57|1446.6|1430.6|120
1639764900000|2021-12-17 18:15:00|1449.25|1433.25|1451.5|1435.5|1453|1437|1449.25|1433.25|107
1639765200000|2021-12-17 18:20:00|1451.48|1435.48|1456.5|1440.5|1458.5|1442.5|1451.48|1435.48|179
1639765500000|2021-12-17 18:25:00|1456.39|1440.39|1458.81|1442.81|1459.7|1443.7|1456.16|1440.16|86
1639765800000|2021-12-17 18:30:00|1458.77|1442.77|1458.45|1442.45|1460.5|1444.5|1457|1441|100
1639766100000|2021-12-17 18:35:00|1458.64|1442.64|1456.5|1440.5|1459.15|1443.15|1455.55|1439.55|77
1639766400000|2021-12-17 18:40:00|1456.75|1440.75|1458.15|1442.15|1458.93|1442.93|1455.65|1439.65|88
1639766700000|2021-12-17 18:45:00|1458.25|1442.25|1463.9|1447.9|1464.2|1448.2|1458.13|1442.13|161
1639767000000|2021-12-17 18:50:00|1463.5|1447.5|1461.94|1445.94|1467.15|1451.15|1461.94|1445.94|133
1639767300000|2021-12-17 18:55:00|1461.64|1445.64|1468|1452|1470.17|1454.17|1461.5|1445.5|128
1639767600000|2021-12-17 19:00:00|1467.88|1451.88|1463.5|1447.5|1468|1452|1461.4|1445.4|95
1639767900000|2021-12-17 19:05:00|1463.8|1447.8|1464.53|1448.53|1469.15|1453.15|1461.43|1445.43|157
1639768200000|2021-12-17 19:10:00|1464.55|1448.55|1463.5|1447.5|1467.12|1451.12|1462.99|1446.99|96
1639768500000|2021-12-17 19:15:00|1463.4|1447.4|1469.34|1453.34|1470.94|1454.94|1462.86|1446.86|116
1639768800000|2021-12-17 19:20:00|1469.5|1453.5|1468.48|1452.48|1471|1455|1467.78|1451.78|114
1639769100000|2021-12-17 19:25:00|1468.49|1452.49|1466.22|1450.22|1469.3|1453.3|1464.27|1448.27|114
1639769400000|2021-12-17 19:30:00|1466.34|1450.34|1464.45|1448.45|1467.25|1451.25|1464.22|1448.22|138
1639769700000|2021-12-17 19:35:00|1464.67|1448.67|1464.75|1448.75|1465.59|1449.59|1463.49|1447.49|107
1639770000000|2021-12-17 19:40:00|1464.5|1448.5|1466.51|1450.51|1466.88|1450.88|1464.2|1448.2|95
1639770300000|2021-12-17 19:45:00|1466.9|1450.9|1464.97|1448.97|1468.3|1452.3|1464.58|1448.58|66
1639770600000|2021-12-17 19:50:00|1464.45|1448.45|1459.7|1443.7|1464.5|1448.5|1459.65|1443.65|97
1639770900000|2021-12-17 19:55:00|1460|1444|1463.5|1447.5|1464.45|1448.45|1460|1444|100
1639771200000|2021-12-17 20:00:00|1463.4|1447.4|1460.8|1444.8|1464.08|1448.08|1460.8|1444.8|69
1639771500000|2021-12-17 20:05:00|1460.99|1444.99|1463.84|1447.84|1464|1448|1460.81|1444.81|61
1639771800000|2021-12-17 20:10:00|1463.34|1447.34|1457.35|1441.35|1463.34|1447.34|1457.35|1441.35|92
1639772100000|2021-12-17 20:15:00|1457.34|1441.34|1452|1436|1459.92|1443.92|1450.52|1434.52|135
1639772400000|2021-12-17 20:20:00|1452.5|1436.5|1456.26|1440.26|1458.5|1442.5|1452.5|1436.5|131
1639772700000|2021-12-17 20:25:00|1456.43|1440.43|1444.5|1428.5|1456.43|1440.43|1442.88|1426.88|144
1639773000000|2021-12-17 20:30:00|1445|1429|1439|1423|1445.35|1429.35|1438.73|1422.73|132
1639773300000|2021-12-17 20:35:00|1439.5|1423.5|1447.45|1431.45|1447.67|1431.67|1438.5|1422.5|116
1639773600000|2021-12-17 20:40:00|1447.25|1431.25|1446.5|1430.5|1449|1433|1443.82|1427.82|75
1639773900000|2021-12-17 20:45:00|1446.75|1430.75|1444.35|1428.35|1447.35|1431.35|1444.35|1428.35|63
1639774200000|2021-12-17 20:50:00|1444.2|1428.2|1447.92|1431.92|1450.75|1434.75|1444.07|1428.07|117
1639774500000|2021-12-17 20:55:00|1447.5|1431.5|1446.13|1430.13|1449.5|1433.5|1445.5|1429.5|145
1639774800000|2021-12-17 21:00:00|1445.73|1429.73|1454.5|1438.5|1454.5|1438.5|1442.8|1426.8|113
1639775100000|2021-12-17 21:05:00|1454.45|1438.45|1461.45|1445.45|1464.45|1448.45|1453.5|1437.5|87
1639775400000|2021-12-17 21:10:00|1461.35|1445.35|1464.5|1448.5|1464.5|1448.5|1460.3|1444.3|79
1639775700000|2021-12-17 21:15:00|1464.43|1448.43|1467.65|1451.65|1469.45|1453.45|1463.5|1447.5|90
1639776000000|2021-12-17 21:20:00|1468.15|1452.15|1465.69|1449.69|1468.15|1452.15|1462.5|1446.5|119
1639776300000|2021-12-17 21:25:00|1466|1450|1465|1449|1469.88|1453.88|1465|1449|79
1639776600000|2021-12-17 21:30:00|1465.5|1449.5|1466.5|1450.5|1468.31|1452.31|1465|1449|65
1639776900000|2021-12-17 21:35:00|1466.72|1450.72|1484.3|1468.3|1484.5|1468.5|1466.72|1450.72|190
1639777200000|2021-12-17 21:40:00|1484.07|1468.07|1480.35|1464.35|1485|1469|1479.12|1463.12|146
1639777500000|2021-12-17 21:45:00|1480.6|1464.6|1481|1465|1482.25|1466.25|1477.37|1461.37|166
1639777800000|2021-12-17 21:50:00|1480.92|1464.92|1479.5|1463.5|1481|1465|1477.5|1461.5|105
1639778100000|2021-12-17 21:55:00|1479|1463|1479|1463|1479.09|1463.09|1476.7|1460.7|59
1639814400000|2021-12-18 08:00:00|1528.77|1512.77|1533.9|1517.9|1534|1518|1528.77|1512.77|146
1639814700000|2021-12-18 08:05:00|1533.62|1517.62|1536.5|1520.5|1541.79|1525.79|1533.62|1517.62|225
1639815000000|2021-12-18 08:10:00|1536.25|1520.25|1538|1522|1539.21|1523.21|1535.17|1519.17|89
1639815300000|2021-12-18 08:15:00|1538.29|1522.29|1535.42|1519.42|1538.29|1522.29|1531.6|1515.6|138
1639815600000|2021-12-18 08:20:00|1535.5|1519.5|1532.93|1516.93|1537.3|1521.3|1532.93|1516.93|115
1639815900000|2021-12-18 08:25:00|1532.5|1516.5|1533.75|1517.75|1534.05|1518.05|1531.8|1515.8|48
1639816200000|2021-12-18 08:30:00|1534|1518|1527|1511|1536.25|1520.25|1525.3|1509.3|112
1639816500000|2021-12-18 08:35:00|1527.2|1511.2|1524.79|1508.79|1528.45|1512.45|1523.05|1507.05|99
1639816800000|2021-12-18 08:40:00|1524.5|1508.5|1520.3|1504.3|1527.45|1511.45|1519.8|1503.8|133
1639817100000|2021-12-18 08:45:00|1520.39|1504.39|1521.74|1505.74|1522.3|1506.3|1516.5|1500.5|121
1639817400000|2021-12-18 08:50:00|1521.45|1505.45|1521|1505|1522.13|1506.13|1518.7|1502.7|203
1639817700000|2021-12-18 08:55:00|1521.35|1505.35|1524.79|1508.79|1525.95|1509.95|1521.35|1505.35|116
1639818000000|2021-12-18 09:00:00|1524.82|1508.82|1529.5|1513.5|1530|1514|1524.78|1508.78|139
1639818300000|2021-12-18 09:05:00|1529.45|1513.45|1533|1517|1533.6|1517.6|1529.45|1513.45|101
1639818600000|2021-12-18 09:10:00|1533.5|1517.5|1533|1517|1534.5|1518.5|1531.92|1515.92|99
1639818900000|2021-12-18 09:15:00|1532.94|1516.94|1533.35|1517.35|1536.86|1520.86|1532.5|1516.5|68
1639819200000|2021-12-18 09:20:00|1532.85|1516.85|1537.42|1521.42|1543.5|1527.5|1532.45|1516.45|122
1639819500000|2021-12-18 09:25:00|1537.5|1521.5|1537|1521|1538|1522|1533.5|1517.5|103
1639819800000|2021-12-18 09:30:00|1536.5|1520.5|1538.05|1522.05|1542.15|1526.15|1536.43|1520.43|111
1639820100000|2021-12-18 09:35:00|1538.5|1522.5|1535.79|1519.79|1541|1525|1535.35|1519.35|99
1639820400000|2021-12-18 09:40:00|1535.75|1519.75|1539.5|1523.5|1541.35|1525.35|1535.43|1519.43|113
1639820700000|2021-12-18 09:45:00|1539.72|1523.72|1543|1527|1543|1527|1539.3|1523.3|132
1639821000000|2021-12-18 09:50:00|1543.1|1527.1|1544.18|1528.18|1544.92|1528.92|1542.5|1526.5|149
1639821300000|2021-12-18 09:55:00|1544.32|1528.32|1552.2|1536.2|1553.05|1537.05|1543.5|1527.5|242
1639821600000|2021-12-18 10:00:00|1551.82|1535.82|1551.42|1535.42|1558|1542|1551.42|1535.42|225
1639821900000|2021-12-18 10:05:00|1551.5|1535.5|1545.5|1529.5|1551.72|1535.72|1544.65|1528.65|181
1639822200000|2021-12-18 10:10:00|1545.62|1529.62|1548.36|1532.36|1548.5|1532.5|1544.69|1528.69|146
1639822500000|2021-12-18 10:15:00|1548.58|1532.58|1549.89|1533.89|1549.95|1533.95|1546.6|1530.6|114
1639822800000|2021-12-18 10:20:00|1549.48|1533.48|1552|1536|1559.95|1543.95|1549.48|1533.48|273
1639823100000|2021-12-18 10:25:00|1551.5|1535.5|1552.15|1536.15|1554.25|1538.25|1550.2|1534.2|90
1639823400000|2021-12-18 10:30:00|1552.25|1536.25|1555.5|1539.5|1556.05|1540.05|1549.3|1533.3|134
1639823700000|2021-12-18 10:35:00|1555.45|1539.45|1559.7|1543.7|1560.9|1544.9|1554.5|1538.5|156
1639824000000|2021-12-18 10:40:00|1559.99|1543.99|1560.75|1544.75|1564.27|1548.27|1557.82|1541.82|283
1639824300000|2021-12-18 10:45:00|1560.5|1544.5|1562.6|1546.6|1570.59|1554.59|1560.5|1544.5|332
1639824600000|2021-12-18 10:50:00|1563.01|1547.01|1562.5|1546.5|1565.2|1549.2|1560.5|1544.5|168
1639824900000|2021-12-18 10:55:00|1562.35|1546.35|1565|1549|1565.75|1549.75|1560.5|1544.5|132
1639825200000|2021-12-18 11:00:00|1564.92|1548.92|1560|1544|1565.5|1549.5|1558.1|1542.1|141
1639825500000|2021-12-18 11:05:00|1560.18|1544.18|1558.5|1542.5|1561|1545|1556.35|1540.35|106
1639825800000|2021-12-18 11:10:00|1558.69|1542.69|1554.5|1538.5|1559.35|1543.35|1554.45|1538.45|90
1639826100000|2021-12-18 11:15:00|1554.47|1538.47|1550.92|1534.92|1555.5|1539.5|1550.35|1534.35|76
1639826400000|2021-12-18 11:20:00|1550.5|1534.5|1550.9|1534.9|1552.26|1536.26|1549.5|1533.5|123
1639826700000|2021-12-18 11:25:00|1550.5|1534.5|1552.41|1536.41|1555.05|1539.05|1550.5|1534.5|109
1639827000000|2021-12-18 11:30:00|1552.5|1536.5|1556.29|1540.29|1558|1542|1551.5|1535.5|89
1639827300000|2021-12-18 11:35:00|1555.97|1539.97|1554|1538|1556|1540|1553.8|1537.8|75
1639827600000|2021-12-18 11:40:00|1553.65|1537.65|1554.24|1538.24|1558|1542|1552.15|1536.15|151
1639827900000|2021-12-18 11:45:00|1554.18|1538.18|1551.5|1535.5|1554.18|1538.18|1550.12|1534.12|89
1639828200000|2021-12-18 11:50:00|1551|1535|1547.3|1531.3|1551|1535|1547.1|1531.1|55
1639828500000|2021-12-18 11:55:00|1547.03|1531.03|1548.55|1532.55|1550.45|1534.45|1546.1|1530.1|70
1639828800000|2021-12-18 12:00:00|1548.65|1532.65|1553.42|1537.42|1557.15|1541.15|1547.6|1531.6|121
1639829100000|2021-12-18 12:05:00|1553.5|1537.5|1557.29|1541.29|1557.29|1541.29|1552.25|1536.25|109
1639829400000|2021-12-18 12:10:00|1557|1541|1561.32|1545.32|1561.32|1545.32|1556|1540|127
1639829700000|2021-12-18 12:15:00|1561.29|1545.29|1557.82|1541.82|1561.29|1545.29|1556.75|1540.75|100
1639830000000|2021-12-18 12:20:00|1558.08|1542.08|1553.81|1537.81|1558.08|1542.08|1553.48|1537.48|85
1639830300000|2021-12-18 12:25:00|1553.5|1537.5|1550|1534|1553.9|1537.9|1549.89|1533.89|115
1639830600000|2021-12-18 12:30:00|1549.5|1533.5|1547.44|1531.44|1549.57|1533.57|1546.53|1530.53|102
1639830900000|2021-12-18 12:35:00|1547.29|1531.29|1547|1531|1549.5|1533.5|1546.2|1530.2|89
1639831200000|2021-12-18 12:40:00|1546.9|1530.9|1545.74|1529.74|1547.75|1531.75|1544.42|1528.42|122
1639831500000|2021-12-18 12:45:00|1545.77|1529.77|1545.49|1529.49|1547.5|1531.5|1545.49|1529.49|72
1639831800000|2021-12-18 12:50:00|1545.5|1529.5|1549|1533|1549.15|1533.15|1545.5|1529.5|48
1639832100000|2021-12-18 12:55:00|1548.79|1532.79|1546.5|1530.5|1549|1533|1542.98|1526.98|101
1639832400000|2021-12-18 13:00:00|1546.1|1530.1|1544.5|1528.5|1550.5|1534.5|1544.5|1528.5|99
1639832700000|2021-12-18 13:05:00|1544.92|1528.92|1545.5|1529.5|1549.9|1533.9|1544.5|1528.5|152
1639833000000|2021-12-18 13:10:00|1545|1529|1546.5|1530.5|1547.5|1531.5|1544.5|1528.5|95
1639833300000|2021-12-18 13:15:00|1546.65|1530.65|1543.99|1527.99|1546.65|1530.65|1543.5|1527.5|88
1639833600000|2021-12-18 13:20:00|1543.72|1527.72|1543.5|1527.5|1545.2|1529.2|1542.39|1526.39|149
1639833900000|2021-12-18 13:25:00|1543.72|1527.72|1542.14|1526.14|1545.1|1529.1|1541.87|1525.87|109
1639834200000|2021-12-18 13:30:00|1542.2|1526.2|1545.82|1529.82|1546.55|1530.55|1541.96|1525.96|93
1639834500000|2021-12-18 13:35:00|1546|1530|1543.73|1527.73|1546.64|1530.64|1542.33|1526.33|175
1639834800000|2021-12-18 13:40:00|1543.9|1527.9|1541.32|1525.32|1548|1532|1540.92|1524.92|147
1639835100000|2021-12-18 13:45:00|1541|1525|1543|1527|1544.35|1528.35|1540.5|1524.5|147
1639835400000|2021-12-18 13:50:00|1543.13|1527.13|1554.22|1538.22|1554.45|1538.45|1542.35|1526.35|208
1639835700000|2021-12-18 13:55:00|1554.5|1538.5|1542.5|1526.5|1558.78|1542.78|1542.5|1526.5|207
1639836000000|2021-12-18 14:00:00|1542.13|1526.13|1550|1534|1550.2|1534.2|1541.45|1525.45|139
1639836300000|2021-12-18 14:05:00|1550.5|1534.5|1550.5|1534.5|1555.32|1539.32|1548.6|1532.6|144
1639836600000|2021-12-18 14:10:00|1550.75|1534.75|1553.81|1537.81|1554.15|1538.15|1549.85|1533.85|149
1639836900000|2021-12-18 14:15:00|1553.91|1537.91|1563.67|1547.67|1565.49|1549.49|1553.55|1537.55|161
1639837200000|2021-12-18 14:20:00|1563.97|1547.97|1562|1546|1565.49|1549.49|1562|1546|131
1639837500000|2021-12-18 14:25:00|1562.22|1546.22|1560.53|1544.53|1563.5|1547.5|1559.75|1543.75|140
1639837800000|2021-12-18 14:30:00|1560.5|1544.5|1561.75|1545.75|1563.35|1547.35|1560.5|1544.5|100
1639838100000|2021-12-18 14:35:00|1561.73|1545.73|1583.1|1567.1|1583.1|1567.1|1560.97|1544.97|222
1639838400000|2021-12-18 14:40:00|1582.9|1566.9|1597.09|1581.09|1597.15|1581.15|1580.31|1564.31|286
1639838700000|2021-12-18 14:45:00|1596.92|1580.92|1586.75|1570.75|1596.92|1580.92|1584.25|1568.25|203
1639839000000|2021-12-18 14:50:00|1586.9|1570.9|1575.15|1559.15|1586.9|1570.9|1569.68|1553.68|191
1639839300000|2021-12-18 14:55:00|1574.75|1558.75|1572.5|1556.5|1576.2|1560.2|1571.75|1555.75|116
1639839600000|2021-12-18 15:00:00|1572.25|1556.25|1575.25|1559.25|1576.1|1560.1|1570.5|1554.5|132
1639839900000|2021-12-18 15:05:00|1575.35|1559.35|1582.5|1566.5|1582.8|1566.8|1575.35|1559.35|187
1639840200000|2021-12-18 15:10:00|1582.57|1566.57|1582|1566|1583.57|1567.57|1577.4|1561.4|139
1639840500000|2021-12-18 15:15:00|1581.77|1565.77|1585.7|1569.7|1586.6|1570.6|1580.5|1564.5|143
1639840800000|2021-12-18 15:20:00|1585.45|1569.45|1581.2|1565.2|1585.85|1569.85|1579.4|1563.4|155
1639841100000|2021-12-18 15:25:00|1581.11|1565.11|1578.5|1562.5|1581.5|1565.5|1575.5|1559.5|101
1639841400000|2021-12-18 15:30:00|1578.9|1562.9|1573.29|1557.29|1578.9|1562.9|1570.41|1554.41|163
1639841700000|2021-12-18 15:35:00|1573.5|1557.5|1574.75|1558.75|1576.3|1560.3|1573.49|1557.49|138
1639842000000|2021-12-18 15:40:00|1574.94|1558.94|1573.37|1557.37|1575.4|1559.4|1573.36|1557.36|140
1639842300000|2021-12-18 15:45:00|1573.9|1557.9|1569.9|1553.9|1575.1|1559.1|1564.25|1548.25|197
1639842600000|2021-12-18 15:50:00|1569.79|1553.79|1566|1550|1570.12|1554.12|1563.65|1547.65|134
1639842900000|2021-12-18 15:55:00|1566.27|1550.27|1565.5|1549.5|1567.15|1551.15|1562.1|1546.1|116
1639843200000|2021-12-18 16:00:00|1565.39|1549.39|1563|1547|1567.3|1551.3|1560.9|1544.9|143
1639843500000|2021-12-18 16:05:00|1563.45|1547.45|1560|1544|1563.85|1547.85|1557.18|1541.18|134
1639843800000|2021-12-18 16:10:00|1559.91|1543.91|1563.23|1547.23|1564.45|1548.45|1559.41|1543.41|94
1639844100000|2021-12-18 16:15:00|1563.24|1547.24|1567.9|1551.9|1567.9|1551.9|1561.74|1545.74|114
1639844400000|2021-12-18 16:20:00|1568|1552|1567.22|1551.22|1572.36|1556.36|1566.8|1550.8|118
1639844700000|2021-12-18 16:25:00|1566.92|1550.92|1567.81|1551.81|1568.5|1552.5|1565.83|1549.83|110
1639845000000|2021-12-18 16:30:00|1567.75|1551.75|1562.9|1546.9|1567.79|1551.79|1561.45|1545.45|114
1639845300000|2021-12-18 16:35:00|1562.5|1546.5|1560.25|1544.25|1563|1547|1557.18|1541.18|147
1639845600000|2021-12-18 16:40:00|1560.45|1544.45|1561.9|1545.9|1563.5|1547.5|1560.45|1544.45|138
1639845900000|2021-12-18 16:45:00|1561.5|1545.5|1564.19|1548.19|1565|1549|1560.73|1544.73|111
1639846200000|2021-12-18 16:50:00|1564.39|1548.39|1564.3|1548.3|1566.05|1550.05|1563.27|1547.27|121
1639846500000|2021-12-18 16:55:00|1564|1548|1561|1545|1564.5|1548.5|1558.3|1542.3|122
1639846800000|2021-12-18 17:00:00|1560.9|1544.9|1560.11|1544.11|1561.8|1545.8|1556.78|1540.78|141
1639847100000|2021-12-18 17:05:00|1560.45|1544.45|1561.5|1545.5|1561.72|1545.72|1559.5|1543.5|96
1639847400000|2021-12-18 17:10:00|1561.35|1545.35|1566.45|1550.45|1568|1552|1561.35|1545.35|114
1639847700000|2021-12-18 17:15:00|1566.26|1550.26|1565.5|1549.5|1568.94|1552.94|1564.7|1548.7|93
1639848000000|2021-12-18 17:20:00|1565.75|1549.75|1570.87|1554.87|1571.14|1555.14|1564.97|1548.97|144
1639848300000|2021-12-18 17:25:00|1571.35|1555.35|1570.5|1554.5|1572.3|1556.3|1568.27|1552.27|145
1639848600000|2021-12-18 17:30:00|1570.61|1554.61|1574.5|1558.5|1578.7|1562.7|1569.5|1553.5|187
1639848900000|2021-12-18 17:35:00|1574.55|1558.55|1573.35|1557.35|1579.5|1563.5|1573.09|1557.09|142
1639849200000|2021-12-18 17:40:00|1573.34|1557.34|1575.45|1559.45|1575.57|1559.57|1572|1556|110
1639849500000|2021-12-18 17:45:00|1575.4|1559.4|1575|1559|1575.95|1559.95|1572.3|1556.3|109
1639849800000|2021-12-18 17:50:00|1575.1|1559.1|1571.51|1555.51|1575.25|1559.25|1570.51|1554.51|115
1639850100000|2021-12-18 17:55:00|1571.5|1555.5|1574.27|1558.27|1574.27|1558.27|1571.29|1555.29|97
1639850400000|2021-12-18 18:00:00|1574|1558|1580.88|1564.88|1581.08|1565.08|1570|1554|215
1639850700000|2021-12-18 18:05:00|1581.28|1565.28|1585.52|1569.52|1585.6|1569.6|1580.76|1564.76|141
1639851000000|2021-12-18 18:10:00|1585.42|1569.42|1583.75|1567.75|1585.88|1569.88|1580.1|1564.1|169
1639851300000|2021-12-18 18:15:00|1583.9|1567.9|1584.9|1568.9|1586.45|1570.45|1579.67|1563.67|228
1639851600000|2021-12-18 18:20:00|1584.88|1568.88|1582.79|1566.79|1585.25|1569.25|1581.75|1565.75|124
1639851900000|2021-12-18 18:25:00|1582.29|1566.29|1585.35|1569.35|1586.2|1570.2|1581.96|1565.96|157
1639852200000|2021-12-18 18:30:00|1585.09|1569.09|1586.5|1570.5|1587.98|1571.98|1585.09|1569.09|105
1639852500000|2021-12-18 18:35:00|1586.3|1570.3|1586.12|1570.12|1586.8|1570.8|1581.17|1565.17|132
1639852800000|2021-12-18 18:40:00|1586.17|1570.17|1588.35|1572.35|1590|1574|1586.11|1570.11|81
1639853100000|2021-12-18 18:45:00|1588.44|1572.44|1590.25|1574.25|1593.95|1577.95|1588.44|1572.44|86
1639853400000|2021-12-18 18:50:00|1590.5|1574.5|1592.6|1576.6|1592.71|1576.71|1589.8|1573.8|77
1639853700000|2021-12-18 18:55:00|1592.64|1576.64|1594.24|1578.24|1595.35|1579.35|1592.48|1576.48|105
1639854000000|2021-12-18 19:00:00|1594.15|1578.15|1591.6|1575.6|1594.75|1578.75|1591.13|1575.13|82
1639854300000|2021-12-18 19:05:00|1591.74|1575.74|1579.5|1563.5|1591.74|1575.74|1579.3|1563.3|140
1639854600000|2021-12-18 19:10:00|1579.63|1563.63|1580.88|1564.88|1582|1566|1575.3|1559.3|172
1639854900000|2021-12-18 19:15:00|1581|1565|1586.3|1570.3|1587.5|1571.5|1577.5|1561.5|139
1639855200000|2021-12-18 19:20:00|1586|1570|1591.1|1575.1|1594.97|1578.97|1586|1570|169
1639855500000|2021-12-18 19:25:00|1590.81|1574.81|1592.49|1576.49|1595.63|1579.63|1589.5|1573.5|159
1639855800000|2021-12-18 19:30:00|1592.44|1576.44|1588.75|1572.75|1593.19|1577.19|1587.85|1571.85|166
1639856100000|2021-12-18 19:35:00|1588.5|1572.5|1595.69|1579.69|1596.4|1580.4|1587.98|1571.98|96
1639856400000|2021-12-18 19:40:00|1596.3|1580.3|1595.97|1579.97|1598.67|1582.67|1594.38|1578.38|99
1639856700000|2021-12-18 19:45:00|1595.91|1579.91|1602.82|1586.82|1608.5|1592.5|1595.91|1579.91|244
1639857000000|2021-12-18 19:50:00|1602.91|1586.91|1611.32|1595.32|1611.32|1595.32|1596.72|1580.72|229
1639857300000|2021-12-18 19:55:00|1610.95|1594.95|1611.65|1595.65|1612.35|1596.35|1610.68|1594.68|159
1639857600000|2021-12-18 20:00:00|1612.3|1596.3|1607.56|1591.56|1617.4|1601.4|1605.98|1589.98|276
1639857900000|2021-12-18 20:05:00|1607.57|1591.57|1600.9|1584.9|1607.75|1591.75|1600.5|1584.5|146
1639858200000|2021-12-18 20:10:00|1600.68|1584.68|1602.72|1586.72|1604.2|1588.2|1600.05|1584.05|132
1639858500000|2021-12-18 20:15:00|1602.5|1586.5|1605.61|1589.61|1609|1593|1602.5|1586.5|121
1639858800000|2021-12-18 20:20:00|1605.5|1589.5|1604.5|1588.5|1606.59|1590.59|1599.83|1583.83|133
1639859100000|2021-12-18 20:25:00|1604.4|1588.4|1611.92|1595.92|1613.4|1597.4|1602.24|1586.24|133
1639859400000|2021-12-18 20:30:00|1612.04|1596.04|1608.5|1592.5|1614.24|1598.24|1608.5|1592.5|175
1639859700000|2021-12-18 20:35:00|1608.18|1592.18|1609.3|1593.3|1610.4|1594.4|1607.58|1591.58|92
1639860000000|2021-12-18 20:40:00|1609|1593|1606.35|1590.35|1609.2|1593.2|1606.11|1590.11|98
1639860300000|2021-12-18 20:45:00|1606.34|1590.34|1612.69|1596.69|1612.69|1596.69|1606.29|1590.29|99
1639860600000|2021-12-18 20:50:00|1612.95|1596.95|1612.3|1596.3|1616.76|1600.76|1611.5|1595.5|170
1639860900000|2021-12-18 20:55:00|1611.5|1595.5|1614.4|1598.4|1616.13|1600.13|1611.5|1595.5|120
1639861200000|2021-12-18 21:00:00|1614.52|1598.52|1614|1598|1615.4|1599.4|1609.5|1593.5|148
1639861500000|2021-12-18 21:05:00|1613.73|1597.73|1609.4|1593.4|1614.5|1598.5|1609.33|1593.33|158
1639861800000|2021-12-18 21:10:00|1609|1593|1605.3|1589.3|1610.1|1594.1|1604.5|1588.5|119
1639862100000|2021-12-18 21:15:00|1605.24|1589.24|1602.5|1586.5|1605.3|1589.3|1600.35|1584.35|150
1639862400000|2021-12-18 21:20:00|1602.7|1586.7|1602.76|1586.76|1603.35|1587.35|1602.16|1586.16|79
1639862700000|2021-12-18 21:25:00|1602.51|1586.51|1603.75|1587.75|1604.45|1588.45|1602.49|1586.49|87
1639863000000|2021-12-18 21:30:00|1604.38|1588.38|1605.5|1589.5|1606|1590|1603.5|1587.5|113
1639863300000|2021-12-18 21:35:00|1605.78|1589.78|1608.79|1592.79|1608.79|1592.79|1605.69|1589.69|103
1639863600000|2021-12-18 21:40:00|1609|1593|1613.95|1597.95|1617.57|1601.57|1608.9|1592.9|134
1639863900000|2021-12-18 21:45:00|1613.98|1597.98|1609.7|1593.7|1613.98|1597.98|1609|1593|88
1639864200000|2021-12-18 21:50:00|1609.5|1593.5|1609.13|1593.13|1610.35|1594.35|1607|1591|80
1639864500000|2021-12-18 21:55:00|1609.3|1593.3|1611.79|1595.79|1611.91|1595.91|1607.5|1591.5|78
1639864800000|2021-12-18 22:00:00|1611.5|1595.5|1609.67|1593.67|1612.5|1596.5|1608.09|1592.09|148
1639865100000|2021-12-18 22:05:00|1609.84|1593.84|1608|1592|1610.5|1594.5|1606.6|1590.6|66
1639865400000|2021-12-18 22:10:00|1608.35|1592.35|1609.5|1593.5|1616.5|1600.5|1608.2|1592.2|146
1639865700000|2021-12-18 22:15:00|1609.6|1593.6|1614.94|1598.94|1616.5|1600.5|1609.6|1593.6|141
1639866000000|2021-12-18 22:20:00|1614.99|1598.99|1617|1601|1617.4|1601.4|1614.65|1598.65|111
1639866300000|2021-12-18 22:25:00|1617.5|1601.5|1616.68|1600.68|1618.25|1602.25|1616.42|1600.42|87
1639866600000|2021-12-18 22:30:00|1616.6|1600.6|1615.75|1599.75|1616.6|1600.6|1615.59|1599.59|30
1639866900000|2021-12-18 22:35:00|1615.93|1599.93|1613.2|1597.2|1616.36|1600.36|1612.5|1596.5|61
1639867200000|2021-12-18 22:40:00|1613.39|1597.39|1608.04|1592.04|1613.9|1597.9|1607.5|1591.5|76
1639867500000|2021-12-18 22:45:00|1607.92|1591.92|1610.82|1594.82|1610.82|1594.82|1607.5|1591.5|40
1639867800000|2021-12-18 22:50:00|1611.03|1595.03|1611.85|1595.85|1612|1596|1610.5|1594.5|50
1639868100000|2021-12-18 22:55:00|1611.5|1595.5|1606.5|1590.5|1611.66|1595.66|1605.45|1589.45|107
1639868400000|2021-12-18 23:00:00|1606.12|1590.12|1601.25|1585.25|1606.12|1590.12|1594|1578|195
1639868700000|2021-12-18 23:05:00|1601.15|1585.15|1589.15|1573.15|1602.2|1586.2|1583.75|1567.75|140
1639869000000|2021-12-18 23:10:00|1589.5|1573.5|1573.94|1557.94|1591.8|1575.8|1573|1557|317
1639869300000|2021-12-18 23:15:00|1574.03|1558.03|1573.98|1557.98|1575.5|1559.5|1563.23|1547.23|290
1639869600000|2021-12-18 23:20:00|1574.37|1558.37|1571.5|1555.5|1577|1561|1571.29|1555.29|215
1639869900000|2021-12-18 23:25:00|1571|1555|1573|1557|1573|1557|1569.03|1553.03|126
1639870200000|2021-12-18 23:30:00|1573.12|1557.12|1571|1555|1574.88|1558.88|1568|1552|163
1639870500000|2021-12-18 23:35:00|1570.9|1554.9|1569.02|1553.02|1576.33|1560.33|1568.81|1552.81|221
1639870800000|2021-12-18 23:40:00|1569.1|1553.1|1567.6|1551.6|1570.74|1554.74|1567.25|1551.25|109
1639871100000|2021-12-18 23:45:00|1567.93|1551.93|1569.49|1553.49|1570.68|1554.68|1567.88|1551.88|117
1639871400000|2021-12-18 23:50:00|1569.99|1553.99|1567.5|1551.5|1570.75|1554.75|1566.82|1550.82|124
1639871700000|2021-12-18 23:55:00|1567.42|1551.42|1566|1550|1568.2|1552.2|1565.15|1549.15|114
1639872000000|2021-12-19 00:00:00|1565.5|1549.5|1564|1548|1566.12|1550.12|1561.31|1545.31|177
1639872300000|2021-12-19 00:05:00|1563.5|1547.5|1559.16|1543.16|1565.5|1549.5|1558.26|1542.26|162
1639872600000|2021-12-19 00:10:00|1558.92|1542.92|1561.29|1545.29|1561.45|1545.45|1556.55|1540.55|142
1639872900000|2021-12-19 00:15:00|1561.18|1545.18|1560.89|1544.89|1562.5|1546.5|1558|1542|140
1639873200000|2021-12-19 00:20:00|1560.85|1544.85|1557.29|1541.29|1561.4|1545.4|1554.5|1538.5|140
1639873500000|2021-12-19 00:25:00|1556.5|1540.5|1552.34|1536.34|1557.78|1541.78|1551.87|1535.87|86
1639873800000|2021-12-19 00:30:00|1552.5|1536.5|1558.1|1542.1|1560.7|1544.7|1552.5|1536.5|231
1639874100000|2021-12-19 00:35:00|1557.92|1541.92|1558.72|1542.72|1559.5|1543.5|1554|1538|138
1639874400000|2021-12-19 00:40:00|1558.83|1542.83|1555|1539|1559|1543|1554.41|1538.41|163
1639874700000|2021-12-19 00:45:00|1555.5|1539.5|1556.82|1540.82|1557.15|1541.15|1553.12|1537.12|168
1639875000000|2021-12-19 00:50:00|1556.5|1540.5|1558.02|1542.02|1560.05|1544.05|1556.49|1540.49|86
1639875300000|2021-12-19 00:55:00|1557.92|1541.92|1559.98|1543.98|1561.74|1545.74|1557.07|1541.07|109
1639875600000|2021-12-19 01:00:00|1559.67|1543.67|1563.62|1547.62|1563.91|1547.91|1559.67|1543.67|157
1639875900000|2021-12-19 01:05:00|1563.97|1547.97|1568.4|1552.4|1569|1553|1563.65|1547.65|120
1639876200000|2021-12-19 01:10:00|1568.5|1552.5|1567.81|1551.81|1571.5|1555.5|1567.25|1551.25|180
1639876500000|2021-12-19 01:15:00|1568|1552|1560.02|1544.02|1568|1552|1556.37|1540.37|202
1639876800000|2021-12-19 01:20:00|1560.1|1544.1|1554.75|1538.75|1560.1|1544.1|1552.43|1536.43|169
1639877100000|2021-12-19 01:25:00|1554.69|1538.69|1549.79|1533.79|1555.5|1539.5|1542.6|1526.6|190
1639877400000|2021-12-19 01:30:00|1549.5|1533.5|1547.72|1531.72|1551.75|1535.75|1545|1529|222
1639877700000|2021-12-19 01:35:00|1548|1532|1550.75|1534.75|1553.9|1537.9|1547.5|1531.5|209
1639878000000|2021-12-19 01:40:00|1551|1535|1549.28|1533.28|1553.5|1537.5|1549.28|1533.28|121
1639878300000|2021-12-19 01:45:00|1548.55|1532.55|1548.27|1532.27|1552.35|1536.35|1547.75|1531.75|113
1639878600000|2021-12-19 01:50:00|1548.6|1532.6|1549.32|1533.32|1551.45|1535.45|1548.55|1532.55|98
1639878900000|2021-12-19 01:55:00|1549|1533|1551.19|1535.19|1553.05|1537.05|1545.34|1529.34|148
1639879200000|2021-12-19 02:00:00|1551.69|1535.69|1557.88|1541.88|1558.46|1542.46|1549.57|1533.57|184
1639879500000|2021-12-19 02:05:00|1557.75|1541.75|1558.91|1542.91|1559.45|1543.45|1555.45|1539.45|160
1639879800000|2021-12-19 02:10:00|1559.15|1543.15|1558.91|1542.91|1559.48|1543.48|1557|1541|173
1639880100000|2021-12-19 02:15:00|1558.71|1542.71|1556.55|1540.55|1559.57|1543.57|1556.41|1540.41|122
1639880400000|2021-12-19 02:20:00|1556.87|1540.87|1562.92|1546.92|1563.5|1547.5|1556.5|1540.5|114
1639880700000|2021-12-19 02:25:00|1562.77|1546.77|1558.45|1542.45|1562.92|1546.92|1556.5|1540.5|56
1639881000000|2021-12-19 02:30:00|1558.5|1542.5|1558.97|1542.97|1558.97|1542.97|1556|1540|92
1639881300000|2021-12-19 02:35:00|1559.07|1543.07|1563.72|1547.72|1563.72|1547.72|1557.92|1541.92|166
1639881600000|2021-12-19 02:40:00|1564|1548|1565|1549|1566.25|1550.25|1563.75|1547.75|148
1639881900000|2021-12-19 02:45:00|1565.17|1549.17|1565|1549|1567.45|1551.45|1564.5|1548.5|163
1639882200000|2021-12-19 02:50:00|1565.12|1549.12|1568|1552|1568.3|1552.3|1564.1|1548.1|141
1639882500000|2021-12-19 02:55:00|1567.87|1551.87|1571|1555|1574.35|1558.35|1567.81|1551.81|206
1639882800000|2021-12-19 03:00:00|1570.92|1554.92|1576.75|1560.75|1579.5|1563.5|1570.5|1554.5|261
1639883100000|2021-12-19 03:05:00|1576.83|1560.83|1576.75|1560.75|1577.2|1561.2|1574|1558|205
1639883400000|2021-12-19 03:10:00|1576.96|1560.96|1579.92|1563.92|1585.22|1569.22|1575.7|1559.7|279
1639883700000|2021-12-19 03:15:00|1579.81|1563.81|1581.33|1565.33|1586.22|1570.22|1577.5|1561.5|245
1639884000000|2021-12-19 03:20:00|1581.5|1565.5|1587.75|1571.75|1592.9|1576.9|1581.25|1565.25|298
1639884300000|2021-12-19 03:25:00|1587.86|1571.86|1589.72|1573.72|1591.15|1575.15|1587.5|1571.5|274
1639884600000|2021-12-19 03:30:00|1589.79|1573.79|1601|1585|1601.3|1585.3|1589.79|1573.79|189
1639884900000|2021-12-19 03:35:00|1601.5|1585.5|1597.5|1581.5|1604.29|1588.29|1595.5|1579.5|272
1639885200000|2021-12-19 03:40:00|1597.82|1581.82|1594.85|1578.85|1599.5|1583.5|1594.85|1578.85|131
1639885500000|2021-12-19 03:45:00|1594.75|1578.75|1594.46|1578.46|1597.35|1581.35|1594.46|1578.46|168
1639885800000|2021-12-19 03:50:00|1593.5|1577.5|1592.11|1576.11|1593.75|1577.75|1589.6|1573.6|135
1639886100000|2021-12-19 03:55:00|1593|1577|1588.92|1572.92|1593|1577|1587.5|1571.5|83
1639886400000|2021-12-19 04:00:00|1589.2|1573.2|1590.5|1574.5|1594.1|1578.1|1589.02|1573.02|155
1639886700000|2021-12-19 04:05:00|1590.57|1574.57|1592.16|1576.16|1592.5|1576.5|1589.8|1573.8|125
1639887000000|2021-12-19 04:10:00|1591.85|1575.85|1589.45|1573.45|1591.85|1575.85|1588.82|1572.82|116
1639887300000|2021-12-19 04:15:00|1589.38|1573.38|1586.5|1570.5|1590.5|1574.5|1585.3|1569.3|127
1639887600000|2021-12-19 04:20:00|1586.45|1570.45|1587|1571|1588.4|1572.4|1586.38|1570.38|82
1639887900000|2021-12-19 04:25:00|1587.3|1571.3|1586.82|1570.82|1588.5|1572.5|1586.1|1570.1|117
1639888200000|2021-12-19 04:30:00|1586.95|1570.95|1583.5|1567.5|1587.35|1571.35|1583.5|1567.5|83
1639888500000|2021-12-19 04:35:00|1583.79|1567.79|1590.9|1574.9|1591.59|1575.59|1583.79|1567.79|146
1639888800000|2021-12-19 04:40:00|1591.15|1575.15|1590.8|1574.8|1593.1|1577.1|1590|1574|154
1639889100000|2021-12-19 04:45:00|1590.59|1574.59|1591.72|1575.72|1593.85|1577.85|1589.3|1573.3|152
1639889400000|2021-12-19 04:50:00|1591.82|1575.82|1589.67|1573.67|1594.88|1578.88|1588.9|1572.9|138
1639889700000|2021-12-19 04:55:00|1589.17|1573.17|1588.02|1572.02|1590.69|1574.69|1587.28|1571.28|130
1639890000000|2021-12-19 05:00:00|1587.7|1571.7|1586|1570|1589.72|1573.72|1586|1570|128
1639890300000|2021-12-19 05:05:00|1586.35|1570.35|1583.65|1567.65|1587|1571|1583.65|1567.65|101
1639890600000|2021-12-19 05:10:00|1583.85|1567.85|1590.5|1574.5|1590.51|1574.51|1583.6|1567.6|107
1639890900000|2021-12-19 05:15:00|1590.46|1574.46|1586.5|1570.5|1590.5|1574.5|1585.45|1569.45|68
1639891200000|2021-12-19 05:20:00|1586.35|1570.35|1586.3|1570.3|1587.69|1571.69|1585.45|1569.45|45
1639891500000|2021-12-19 05:25:00|1586.05|1570.05|1581.6|1565.6|1586.5|1570.5|1581.5|1565.5|41
1639891800000|2021-12-19 05:30:00|1581.5|1565.5|1579.7|1563.7|1581.6|1565.6|1579.7|1563.7|35
1639892100000|2021-12-19 05:35:00|1579.95|1563.95|1575|1559|1579.95|1563.95|1573|1557|81
1639892400000|2021-12-19 05:40:00|1575.25|1559.25|1576.42|1560.42|1578|1562|1575.25|1559.25|82
1639892700000|2021-12-19 05:45:00|1576.29|1560.29|1576.86|1560.86|1577.1|1561.1|1574.5|1558.5|103
1639893000000|2021-12-19 05:50:00|1577.08|1561.08|1573.9|1557.9|1577.45|1561.45|1570.92|1554.92|79
1639893300000|2021-12-19 05:55:00|1573.89|1557.89|1573|1557|1576.22|1560.22|1570|1554|88
1639893600000|2021-12-19 06:00:00|1573.06|1557.06|1571.09|1555.09|1574.3|1558.3|1568.5|1552.5|167
1639893900000|2021-12-19 06:05:00|1571.45|1555.45|1567.79|1551.79|1572.4|1556.4|1565.5|1549.5|92
1639894200000|2021-12-19 06:10:00|1568.07|1552.07|1568.63|1552.63|1569.5|1553.5|1565.5|1549.5|122
1639894500000|2021-12-19 06:15:00|1569.01|1553.01|1568.28|1552.28|1570.25|1554.25|1567.11|1551.11|82
1639894800000|2021-12-19 06:20:00|1568.53|1552.53|1568.92|1552.92|1570.05|1554.05|1568.24|1552.24|77
1639895100000|2021-12-19 06:25:00|1569.35|1553.35|1568.32|1552.32|1571.91|1555.91|1568|1552|95
1639895400000|2021-12-19 06:30:00|1567.65|1551.65|1568.82|1552.82|1569.4|1553.4|1565.29|1549.29|180
1639895700000|2021-12-19 06:35:00|1568.32|1552.32|1565.5|1549.5|1569.05|1553.05|1565.31|1549.31|92
1639896000000|2021-12-19 06:40:00|1565.43|1549.43|1566.02|1550.02|1567.25|1551.25|1564.5|1548.5|113
1639896300000|2021-12-19 06:45:00|1566.06|1550.06|1565.9|1549.9|1567|1551|1565.13|1549.13|96
1639896600000|2021-12-19 06:50:00|1565.5|1549.5|1565|1549|1567.2|1551.2|1565|1549|61
1639896900000|2021-12-19 06:55:00|1564.5|1548.5|1561.45|1545.45|1565.5|1549.5|1561.45|1545.45|48
1639897200000|2021-12-19 07:00:00|1561.4|1545.4|1559.82|1543.82|1561.4|1545.4|1558.3|1542.3|51
1639897500000|2021-12-19 07:05:00|1560.11|1544.11|1559.5|1543.5|1561.28|1545.28|1559.42|1543.42|47
1639897800000|2021-12-19 07:10:00|1559.44|1543.44|1559.45|1543.45|1560.25|1544.25|1558.25|1542.25|80
1639898100000|2021-12-19 07:15:00|1558.95|1542.95|1554.5|1538.5|1559|1543|1554.5|1538.5|50
1639898400000|2021-12-19 07:20:00|1554.92|1538.92|1554.39|1538.39|1556.15|1540.15|1553.99|1537.99|101
1639898700000|2021-12-19 07:25:00|1554.5|1538.5|1553.94|1537.94|1555|1539|1553.94|1537.94|58
1639899000000|2021-12-19 07:30:00|1553.75|1537.75|1560|1544|1560|1544|1553.35|1537.35|74
1639899300000|2021-12-19 07:35:00|1559.5|1543.5|1558|1542|1560.2|1544.2|1556.4|1540.4|49
1639899600000|2021-12-19 07:40:00|1558.3|1542.3|1557.77|1541.77|1558.58|1542.58|1556.5|1540.5|53
1639899900000|2021-12-19 07:45:00|1558|1542|1557.35|1541.35|1558.97|1542.97|1556.34|1540.34|67
1639900200000|2021-12-19 07:50:00|1557.5|1541.5|1555.92|1539.92|1557.5|1541.5|1553.5|1537.5|117
1639900500000|2021-12-19 07:55:00|1555.5|1539.5|1555.5|1539.5|1557.05|1541.05|1554.5|1538.5|132
1639900800000|2021-12-19 08:00:00|1555.79|1539.79|1556.5|1540.5|1557.3|1541.3|1555.2|1539.2|89
1639901100000|2021-12-19 08:05:00|1556.6|1540.6|1559.3|1543.3|1560.19|1544.19|1554.39|1538.39|86
1639901400000|2021-12-19 08:10:00|1559.42|1543.42|1558.35|1542.35|1560.5|1544.5|1557.09|1541.09|58
1639901700000|2021-12-19 08:15:00|1558.07|1542.07|1558|1542|1558.5|1542.5|1557.6|1541.6|44
1639902000000|2021-12-19 08:20:00|1558.89|1542.89|1558.21|1542.21|1559.98|1543.98|1558.21|1542.21|57
1639902300000|2021-12-19 08:25:00|1558.34|1542.34|1556.95|1540.95|1558.34|1542.34|1556.95|1540.95|27
1639902600000|2021-12-19 08:30:00|1556.85|1540.85|1550.27|1534.27|1556.95|1540.95|1550.27|1534.27|82
1639902900000|2021-12-19 08:35:00|1550.04|1534.04|1553|1537|1553.25|1537.25|1548.95|1532.95|91
1639903200000|2021-12-19 08:40:00|1552.89|1536.89|1551.5|1535.5|1553.5|1537.5|1549.94|1533.94|80
1639903500000|2021-12-19 08:45:00|1551.4|1535.4|1550.72|1534.72|1551.5|1535.5|1549.5|1533.5|75
1639903800000|2021-12-19 08:50:00|1550.5|1534.5|1548.27|1532.27|1551.35|1535.35|1548.17|1532.17|68
1639904100000|2021-12-19 08:55:00|1548.49|1532.49|1546.15|1530.15|1548.5|1532.5|1545.31|1529.31|56
1639904400000|2021-12-19 09:00:00|1545.93|1529.93|1545.32|1529.32|1547.57|1531.57|1545.32|1529.32|53
1639904700000|2021-12-19 09:05:00|1545.5|1529.5|1536.49|1520.49|1546.39|1530.39|1535|1519|129
1639905000000|2021-12-19 09:10:00|1536.5|1520.5|1532.5|1516.5|1537.5|1521.5|1531.5|1515.5|200
1639905300000|2021-12-19 09:15:00|1532.44|1516.44|1538.98|1522.98|1539.45|1523.45|1530.39|1514.39|168
1639905600000|2021-12-19 09:20:00|1539.44|1523.44|1539|1523|1541.5|1525.5|1538.4|1522.4|145
1639905900000|2021-12-19 09:25:00|1539.12|1523.12|1537|1521|1542.95|1526.95|1537|1521|150
1639906200000|2021-12-19 09:30:00|1536.25|1520.25|1541|1525|1542.25|1526.25|1535.92|1519.92|196
1639906500000|2021-12-19 09:35:00|1541.43|1525.43|1542.29|1526.29|1543|1527|1539.38|1523.38|107
1639906800000|2021-12-19 09:40:00|1542|1526|1546.15|1530.15|1547.26|1531.26|1542|1526|147
1639907100000|2021-12-19 09:45:00|1545.79|1529.79|1545.67|1529.67|1546|1530|1543.02|1527.02|123
1639907400000|2021-12-19 09:50:00|1545.79|1529.79|1543|1527|1546.34|1530.34|1541|1525|61
1639907700000|2021-12-19 09:55:00|1543.08|1527.08|1541.5|1525.5|1543.08|1527.08|1540.4|1524.4|40
1639908000000|2021-12-19 10:00:00|1541.45|1525.45|1536.5|1520.5|1541.45|1525.45|1536.5|1520.5|68
1639908300000|2021-12-19 10:05:00|1536.19|1520.19|1529.42|1513.42|1536.45|1520.45|1529|1513|154
1639908600000|2021-12-19 10:10:00|1529.46|1513.46|1524|1508|1532|1516|1520|1504|173
1639908900000|2021-12-19 10:15:00|1524.09|1508.09|1520|1504|1524.09|1508.09|1517.75|1501.75|181
1639909200000|2021-12-19 10:20:00|1520.25|1504.25|1522.5|1506.5|1523.2|1507.2|1520.25|1504.25|93
1639909500000|2021-12-19 10:25:00|1522.61|1506.61|1527.45|1511.45|1528.25|1512.25|1522.61|1506.61|75
1639909800000|2021-12-19 10:30:00|1527.3|1511.3|1527.8|1511.8|1530.5|1514.5|1527.02|1511.02|117
1639910100000|2021-12-19 10:35:00|1527.45|1511.45|1532.34|1516.34|1532.4|1516.4|1527.4|1511.4|130
1639910400000|2021-12-19 10:40:00|1532.01|1516.01|1532.79|1516.79|1533|1517|1530.79|1514.79|92
1639910700000|2021-12-19 10:45:00|1532.91|1516.91|1531.82|1515.82|1533|1517|1530.15|1514.15|83
1639911000000|2021-12-19 10:50:00|1531.91|1515.91|1528.35|1512.35|1533.08|1517.08|1528.09|1512.09|104
1639911300000|2021-12-19 10:55:00|1528.22|1512.22|1529.31|1513.31|1531.3|1515.3|1527.48|1511.48|115
1639911600000|2021-12-19 11:00:00|1529.29|1513.29|1524.02|1508.02|1529.42|1513.42|1521.35|1505.35|114
1639911900000|2021-12-19 11:05:00|1524.36|1508.36|1528.01|1512.01|1529.1|1513.1|1524.02|1508.02|169
1639912200000|2021-12-19 11:10:00|1527.6|1511.6|1528|1512|1528.9|1512.9|1524.42|1508.42|116
1639912500000|2021-12-19 11:15:00|1527.89|1511.89|1529.29|1513.29|1530.06|1514.06|1527.11|1511.11|210
1639912800000|2021-12-19 11:20:00|1529|1513|1528.72|1512.72|1532.25|1516.25|1527.5|1511.5|103
1639913100000|2021-12-19 11:25:00|1528.32|1512.32|1526.5|1510.5|1530|1514|1526.5|1510.5|108
1639913400000|2021-12-19 11:30:00|1526.37|1510.37|1529|1513|1529.35|1513.35|1526.1|1510.1|155
1639913700000|2021-12-19 11:35:00|1528.99|1512.99|1529.79|1513.79|1530.2|1514.2|1526.73|1510.73|88
1639914000000|2021-12-19 11:40:00|1529.83|1513.83|1528.37|1512.37|1532.09|1516.09|1526.7|1510.7|132
1639914300000|2021-12-19 11:45:00|1528.5|1512.5|1530.25|1514.25|1532.3|1516.3|1524.35|1508.35|140
1639914600000|2021-12-19 11:50:00|1529.97|1513.97|1530|1514|1531.5|1515.5|1527.92|1511.92|156
1639914900000|2021-12-19 11:55:00|1529.58|1513.58|1529.96|1513.96|1530.7|1514.7|1526.67|1510.67|118
1639915200000|2021-12-19 12:00:00|1530.22|1514.22|1526.26|1510.26|1530.5|1514.5|1524.5|1508.5|93
1639915500000|2021-12-19 12:05:00|1526.36|1510.36|1525.82|1509.82|1527.79|1511.79|1521.9|1505.9|117
1639915800000|2021-12-19 12:10:00|1526|1510|1519.94|1503.94|1526.5|1510.5|1519.12|1503.12|144
1639916100000|2021-12-19 12:15:00|1520|1504|1523.75|1507.75|1523.75|1507.75|1516.99|1500.99|174
1639916400000|2021-12-19 12:20:00|1523.28|1507.28|1521|1505|1528.95|1512.95|1520.9|1504.9|163
1639916700000|2021-12-19 12:25:00|1521.12|1505.12|1524.5|1508.5|1525.91|1509.91|1520.65|1504.65|172
1639917000000|2021-12-19 12:30:00|1524.11|1508.11|1525.45|1509.45|1525.9|1509.9|1522.29|1506.29|128
1639917300000|2021-12-19 12:35:00|1525.95|1509.95|1527|1511|1529.53|1513.53|1524.5|1508.5|199
1639917600000|2021-12-19 12:40:00|1527.13|1511.13|1528.42|1512.42|1529.34|1513.34|1526.5|1510.5|205
1639917900000|2021-12-19 12:45:00|1528.02|1512.02|1532|1516|1532.45|1516.45|1527.15|1511.15|123
1639918200000|2021-12-19 12:50:00|1531.87|1515.87|1533.79|1517.79|1534.15|1518.15|1531.29|1515.29|134
1639918500000|2021-12-19 12:55:00|1533.5|1517.5|1533.32|1517.32|1534.5|1518.5|1532|1516|128
1639918800000|2021-12-19 13:00:00|1533.5|1517.5|1533.3|1517.3|1534.4|1518.4|1530.36|1514.36|156
1639919100000|2021-12-19 13:05:00|1533.2|1517.2|1539.1|1523.1|1540.94|1524.94|1532.5|1516.5|163
1639919400000|2021-12-19 13:10:00|1538.6|1522.6|1539.9|1523.9|1540.36|1524.36|1537.5|1521.5|223
1639919700000|2021-12-19 13:15:00|1539.5|1523.5|1535.97|1519.97|1539.5|1523.5|1534.08|1518.08|142
1639920000000|2021-12-19 13:20:00|1535.92|1519.92|1534.89|1518.89|1537.45|1521.45|1534.6|1518.6|103
1639920300000|2021-12-19 13:25:00|1534.88|1518.88|1531.04|1515.04|1537.8|1521.8|1531.04|1515.04|97
1639920600000|2021-12-19 13:30:00|1530.9|1514.9|1527.4|1511.4|1532.4|1516.4|1527.4|1511.4|157
1639920900000|2021-12-19 13:35:00|1527.35|1511.35|1521.5|1505.5|1528|1512|1520.95|1504.95|193
1639921200000|2021-12-19 13:40:00|1521|1505|1522.4|1506.4|1524.85|1508.85|1519.12|1503.12|168
1639921500000|2021-12-19 13:45:00|1522.1|1506.1|1526.5|1510.5|1527.22|1511.22|1518.92|1502.92|214
1639921800000|2021-12-19 13:50:00|1526|1510|1530|1514|1530|1514|1524.15|1508.15|193
1639922100000|2021-12-19 13:55:00|1529.77|1513.77|1544|1528|1548.81|1532.81|1529.37|1513.37|338
1639922400000|2021-12-19 14:00:00|1543.81|1527.81|1543.57|1527.57|1553.65|1537.65|1541.5|1525.5|335
1639922700000|2021-12-19 14:05:00|1543.5|1527.5|1547.92|1531.92|1548.3|1532.3|1538.12|1522.12|274
1639923000000|2021-12-19 14:10:00|1548.18|1532.18|1523.75|1507.75|1548.35|1532.35|1519.5|1503.5|312
1639923300000|2021-12-19 14:15:00|1524.53|1508.53|1528|1512|1530.25|1514.25|1522|1506|296
1639923600000|2021-12-19 14:20:00|1528.5|1512.5|1523.79|1507.79|1528.75|1512.75|1519.7|1503.7|230
1639923900000|2021-12-19 14:25:00|1524.05|1508.05|1525.76|1509.76|1527.9|1511.9|1522|1506|203
1639924200000|2021-12-19 14:30:00|1525.75|1509.75|1531.82|1515.82|1531.89|1515.89|1525.25|1509.25|156
1639924500000|2021-12-19 14:35:00|1532.4|1516.4|1531.21|1515.21|1540.6|1524.6|1529|1513|270
1639924800000|2021-12-19 14:40:00|1531.17|1515.17|1534.92|1518.92|1535.45|1519.45|1531.02|1515.02|233
1639925100000|2021-12-19 14:45:00|1534.5|1518.5|1533|1517|1534.5|1518.5|1528|1512|150
1639925400000|2021-12-19 14:50:00|1532.78|1516.78|1529.81|1513.81|1533|1517|1526|1510|161
1639925700000|2021-12-19 14:55:00|1530|1514|1530.12|1514.12|1532.4|1516.4|1529|1513|148
1639926000000|2021-12-19 15:00:00|1529.7|1513.7|1529.04|1513.04|1533.28|1517.28|1527.38|1511.38|178
1639926300000|2021-12-19 15:05:00|1529.4|1513.4|1527.11|1511.11|1529.9|1513.9|1524|1508|185
1639926600000|2021-12-19 15:10:00|1527.05|1511.05|1523.1|1507.1|1528.07|1512.07|1521.7|1505.7|108
1639926900000|2021-12-19 15:15:00|1523.12|1507.12|1518.5|1502.5|1525.25|1509.25|1518.5|1502.5|177
1639927200000|2021-12-19 15:20:00|1518.32|1502.32|1524.38|1508.38|1524.5|1508.5|1518.32|1502.32|153
1639927500000|2021-12-19 15:25:00|1524.25|1508.25|1530.5|1514.5|1531.09|1515.09|1524.25|1508.25|143
1639927800000|2021-12-19 15:30:00|1530.35|1514.35|1529.5|1513.5|1531.45|1515.45|1527.96|1511.96|147
1639928100000|2021-12-19 15:35:00|1529.3|1513.3|1527.5|1511.5|1529.3|1513.3|1526.6|1510.6|82
1639928400000|2021-12-19 15:40:00|1527.15|1511.15|1526|1510|1528.7|1512.7|1525.5|1509.5|85
1639928700000|2021-12-19 15:45:00|1525.79|1509.79|1524.5|1508.5|1527.45|1511.45|1523.5|1507.5|64
1639929000000|2021-12-19 15:50:00|1524.79|1508.79|1525|1509|1528.4|1512.4|1523.5|1507.5|62
1639929300000|2021-12-19 15:55:00|1525.5|1509.5|1527.72|1511.72|1527.72|1511.72|1523.5|1507.5|115
1639929600000|2021-12-19 16:00:00|1528.35|1512.35|1527.15|1511.15|1528.35|1512.35|1524.5|1508.5|92
1639929900000|2021-12-19 16:05:00|1527.1|1511.1|1529.92|1513.92|1530.35|1514.35|1526.5|1510.5|103
1639930200000|2021-12-19 16:10:00|1529.99|1513.99|1532.89|1516.89|1533.45|1517.45|1529.98|1513.98|85
1639930500000|2021-12-19 16:15:00|1532.39|1516.39|1533.5|1517.5|1534.35|1518.35|1530.5|1514.5|153
1639930800000|2021-12-19 16:20:00|1533.35|1517.35|1534.79|1518.79|1542|1526|1532.5|1516.5|248
1639931100000|2021-12-19 16:25:00|1534.5|1518.5|1536|1520|1536.1|1520.1|1530.29|1514.29|176
1639931400000|2021-12-19 16:30:00|1535.92|1519.92|1531.4|1515.4|1536.69|1520.69|1530.52|1514.52|129
1639931700000|2021-12-19 16:35:00|1531.24|1515.24|1532.23|1516.23|1534.79|1518.79|1531.24|1515.24|119
1639932000000|2021-12-19 16:40:00|1532.73|1516.73|1528.91|1512.91|1533|1517|1527.88|1511.88|176
1639932300000|2021-12-19 16:45:00|1529.17|1513.17|1530.05|1514.05|1530.5|1514.5|1528.5|1512.5|138
1639932600000|2021-12-19 16:50:00|1530.4|1514.4|1528.34|1512.34|1532.5|1516.5|1528.24|1512.24|166
1639932900000|2021-12-19 16:55:00|1528.24|1512.24|1523|1507|1528.76|1512.76|1523|1507|88
1639933200000|2021-12-19 17:00:00|1523.25|1507.25|1518.92|1502.92|1525.35|1509.35|1518.79|1502.79|168
1639933500000|2021-12-19 17:05:00|1518.84|1502.84|1517|1501|1519|1503|1512.45|1496.45|177
1639933800000|2021-12-19 17:10:00|1516.5|1500.5|1519.5|1503.5|1520.2|1504.2|1513.2|1497.2|147
1639934100000|2021-12-19 17:15:00|1519.55|1503.55|1513|1497|1520.05|1504.05|1512.92|1496.92|105
1639934400000|2021-12-19 17:20:00|1512.89|1496.89|1513.79|1497.79|1517.07|1501.07|1512.3|1496.3|195
1639934700000|2021-12-19 17:25:00|1513.5|1497.5|1512.17|1496.17|1513.5|1497.5|1510.42|1494.42|146
1639935000000|2021-12-19 17:30:00|1512|1496|1515.5|1499.5|1515.5|1499.5|1511.36|1495.36|128
1639935300000|2021-12-19 17:35:00|1515.28|1499.28|1513.5|1497.5|1515.5|1499.5|1512.5|1496.5|77
1639935600000|2021-12-19 17:40:00|1513.95|1497.95|1513.43|1497.43|1515.08|1499.08|1512.21|1496.21|107
1639935900000|2021-12-19 17:45:00|1513|1497|1508.22|1492.22|1513|1497|1507.5|1491.5|96
1639936200000|2021-12-19 17:50:00|1508|1492|1512|1496|1513.92|1497.92|1508|1492|124
1639936500000|2021-12-19 17:55:00|1511.75|1495.75|1515.64|1499.64|1516|1500|1511.5|1495.5|117
1639936800000|2021-12-19 18:00:00|1516.2|1500.2|1510.75|1494.75|1516.2|1500.2|1509|1493|144
1639937100000|2021-12-19 18:05:00|1510.82|1494.82|1512.3|1496.3|1514.5|1498.5|1510.5|1494.5|150
1639937400000|2021-12-19 18:10:00|1512.35|1496.35|1507.5|1491.5|1513.43|1497.43|1504.5|1488.5|107
1639937700000|2021-12-19 18:15:00|1507|1491|1506.69|1490.69|1509.79|1493.79|1506.5|1490.5|120
1639938000000|2021-12-19 18:20:00|1506.79|1490.79|1511.15|1495.15|1511.4|1495.4|1506.75|1490.75|67
1639938300000|2021-12-19 18:25:00|1510.9|1494.9|1511.6|1495.6|1511.64|1495.64|1507.92|1491.92|102
1639938600000|2021-12-19 18:30:00|1511.5|1495.5|1513.92|1497.92|1514|1498|1509.5|1493.5|114
1639938900000|2021-12-19 18:35:00|1513.5|1497.5|1512.65|1496.65|1513.5|1497.5|1509.23|1493.23|106
1639939200000|2021-12-19 18:40:00|1512.3|1496.3|1516|1500|1516.17|1500.17|1512|1496|87
1639939500000|2021-12-19 18:45:00|1516.03|1500.03|1515|1499|1516.11|1500.11|1512.5|1496.5|91
1639939800000|2021-12-19 18:50:00|1515.5|1499.5|1517.6|1501.6|1519.5|1503.5|1515.5|1499.5|109
1639940100000|2021-12-19 18:55:00|1517.7|1501.7|1517.5|1501.5|1518.54|1502.54|1516.4|1500.4|135
1639940400000|2021-12-19 19:00:00|1517.35|1501.35|1520.2|1504.2|1521.4|1505.4|1516.75|1500.75|141
1639940700000|2021-12-19 19:05:00|1520.07|1504.07|1518.79|1502.79|1520.2|1504.2|1517.45|1501.45|82
1639941000000|2021-12-19 19:10:00|1518.5|1502.5|1514.92|1498.92|1518.95|1502.95|1514|1498|139
1639941300000|2021-12-19 19:15:00|1514.5|1498.5|1514.42|1498.42|1517.25|1501.25|1514.42|1498.42|63
1639941600000|2021-12-19 19:20:00|1513.88|1497.88|1501.5|1485.5|1513.88|1497.88|1496.5|1480.5|224
1639941900000|2021-12-19 19:25:00|1501.2|1485.2|1499.9|1483.9|1503.1|1487.1|1496.39|1480.39|177
1639942200000|2021-12-19 19:30:00|1499.5|1483.5|1503.9|1487.9|1504.35|1488.35|1495.45|1479.45|156
1639942500000|2021-12-19 19:35:00|1503.5|1487.5|1502|1486|1504|1488|1499.5|1483.5|154
1639942800000|2021-12-19 19:40:00|1502.26|1486.26|1502.04|1486.04|1504.01|1488.01|1498.79|1482.79|146
1639943100000|2021-12-19 19:45:00|1502.13|1486.13|1504|1488|1504.45|1488.45|1499|1483|103
1639943400000|2021-12-19 19:50:00|1503.72|1487.72|1502|1486|1504|1488|1497.25|1481.25|181
1639943700000|2021-12-19 19:55:00|1501.92|1485.92|1499.3|1483.3|1504|1488|1498.23|1482.23|151
1639944000000|2021-12-19 20:00:00|1499.13|1483.13|1494.5|1478.5|1499.13|1483.13|1491.3|1475.3|117
1639944300000|2021-12-19 20:05:00|1494.9|1478.9|1501.07|1485.07|1501.15|1485.15|1493.5|1477.5|125
1639944600000|2021-12-19 20:10:00|1501.4|1485.4|1505.17|1489.17|1505.67|1489.67|1499.97|1483.97|146
1639944900000|2021-12-19 20:15:00|1505.35|1489.35|1507.07|1491.07|1508.69|1492.69|1505.07|1489.07|124
1639945200000|2021-12-19 20:20:00|1506.57|1490.57|1506.5|1490.5|1508.22|1492.22|1504.5|1488.5|127
1639945500000|2021-12-19 20:25:00|1506.46|1490.46|1501|1485|1506.46|1490.46|1500.9|1484.9|82
1639945800000|2021-12-19 20:30:00|1501.5|1485.5|1507.25|1489.75|1507.25|1490|1501.5|1485.5|75
1639946100000|2021-12-19 20:35:00|1506.75|1489.25|1509.85|1492.35|1509.85|1492.35|1506.19|1488.69|105
1639946400000|2021-12-19 20:40:00|1509.78|1492.28|1509.84|1492.34|1510.42|1492.92|1507.52|1490.02|137
1639946700000|2021-12-19 20:45:00|1509.82|1492.32|1509.7|1492.2|1511.67|1494.17|1508.55|1491.05|149
1639947000000|2021-12-19 20:50:00|1509.85|1492.35|1510.83|1493.33|1510.83|1493.33|1506.97|1489.47|185
1639947300000|2021-12-19 20:55:00|1510.65|1493.15|1506.34|1488.84|1510.65|1493.15|1505.51|1488.01|276
1639947600000|2021-12-19 21:00:00|1506.43|1488.93|1505.23|1487.73|1507.47|1489.97|1505.18|1487.68|177
1639947900000|2021-12-19 21:05:00|1505.13|1487.63|1508.46|1490.96|1509.51|1492.01|1505.12|1487.62|172
1639948200000|2021-12-19 21:10:00|1508.53|1491.03|1509.89|1492.39|1511.88|1494.38|1508.13|1490.63|140
1639948500000|2021-12-19 21:15:00|1509.73|1492.23|1511.39|1493.89|1512.26|1494.76|1507.51|1490.01|129
1639948800000|2021-12-19 21:20:00|1511.61|1494.11|1513.74|1496.24|1515.24|1497.74|1510.91|1493.41|201
1639949100000|2021-12-19 21:25:00|1513.63|1496.13|1512.51|1495.01|1514.39|1496.89|1510.5|1493|201
1639949400000|2021-12-19 21:30:00|1512.73|1495.23|1514.01|1496.51|1514.05|1496.55|1512.11|1494.61|178
1639949700000|2021-12-19 21:35:00|1514.07|1496.57|1511.34|1493.84|1514.33|1496.83|1511.34|1493.84|176
1639950000000|2021-12-19 21:40:00|1511.2|1493.7|1514.03|1496.53|1515.28|1497.78|1510.35|1492.85|159
1639950300000|2021-12-19 21:45:00|1513.84|1496.34|1512.62|1495.12|1513.84|1496.34|1510.24|1492.74|131
1639950600000|2021-12-19 21:50:00|1512.77|1495.27|1508.18|1490.68|1512.94|1495.44|1508.16|1490.66|113
1639950900000|2021-12-19 21:55:00|1508.25|1490.75|1507.35|1489.85|1508.25|1490.75|1505.98|1488.48|134
1639951200000|2021-12-19 22:00:00|1507.26|1489.76|1512.37|1494.87|1512.37|1494.87|1504.38|1486.88|154
1639951500000|2021-12-19 22:05:00|1512.28|1494.78|1519.5|1503.5|1521.35|1505.35|1511.4|1494.54|191
1639951800000|2021-12-19 22:10:00|1519.89|1503.89|1521.5|1505.5|1524.15|1508.15|1518.7|1502.7|182
1639952100000|2021-12-19 22:15:00|1522|1506|1518.5|1502.5|1524.56|1508.56|1518.5|1502.5|70
1639952400000|2021-12-19 22:20:00|1518.3|1502.3|1514.59|1498.59|1518.5|1502.5|1514.5|1498.5|66
1639952700000|2021-12-19 22:25:00|1514.5|1498.5|1515.5|1499.5|1515.85|1499.85|1514.5|1498.5|64
1639953000000|2021-12-19 22:30:00|1515.21|1499.21|1514.75|1498.75|1515.72|1499.72|1514.32|1498.32|35
1639953300000|2021-12-19 22:35:00|1514.53|1498.53|1515|1499|1516.72|1500.72|1514.5|1498.5|55
1639953600000|2021-12-19 22:40:00|1514.5|1498.5|1513.5|1497.5|1515|1499|1512.75|1496.75|60
1639953900000|2021-12-19 22:45:00|1513.6|1497.6|1520.5|1504.5|1524.05|1508.05|1513.6|1497.6|188
1639954200000|2021-12-19 22:50:00|1520.77|1504.77|1525.25|1509.25|1525.25|1509.25|1520.75|1504.75|151
1639954500000|2021-12-19 22:55:00|1525.35|1509.35|1526.5|1510.5|1530.2|1514.2|1524.5|1508.5|194
1639954800000|2021-12-19 23:00:00|1526.2|1510.2|1527.25|1511.25|1529.05|1513.05|1522.86|1506.86|173
1639955100000|2021-12-19 23:05:00|1527.15|1511.15|1526.7|1510.7|1530.7|1514.7|1525.2|1509.2|175
1639955400000|2021-12-19 23:10:00|1527.2|1511.2|1524.35|1508.35|1527.35|1511.35|1522.5|1506.5|110
1639955700000|2021-12-19 23:15:00|1524.41|1508.41|1522.75|1506.75|1524.5|1508.5|1521|1505|111
1639956000000|2021-12-19 23:20:00|1523.14|1507.14|1519|1503|1526.35|1510.35|1518.5|1502.5|135
1639956300000|2021-12-19 23:25:00|1518.9|1502.9|1519.6|1503.6|1521.35|1505.35|1517.65|1501.65|84
1639956600000|2021-12-19 23:30:00|1520.25|1504.25|1514.65|1498.65|1521.6|1505.6|1514.24|1498.24|91
1639956900000|2021-12-19 23:35:00|1515|1499|1516|1500|1518.25|1502.25|1513.65|1497.65|120
1639957200000|2021-12-19 23:40:00|1516.3|1500.3|1511.35|1495.35|1517|1501|1510.99|1494.99|155
1639957500000|2021-12-19 23:45:00|1511.4|1495.4|1505.25|1489.25|1511.91|1495.91|1505.25|1489.25|116
1639957800000|2021-12-19 23:50:00|1505.22|1489.22|1505.35|1489.35|1507.89|1491.89|1503.16|1487.16|157
1639958100000|2021-12-19 23:55:00|1505.34|1489.34|1505.22|1489.22|1505.84|1489.84|1501.01|1485.01|157
1639958400000|2021-12-20 00:00:00|1505.35|1489.35|1493|1477|1505.35|1489.35|1493|1477|185
1639958700000|2021-12-20 00:05:00|1492.5|1476.5|1497.4|1481.4|1498.45|1482.45|1491.23|1475.23|247
1639959000000|2021-12-20 00:10:00|1497.42|1481.42|1487.35|1471.35|1499.4|1483.4|1484|1468|201
1639959300000|2021-12-20 00:15:00|1487|1471|1483|1467|1487|1471|1480.17|1464.17|145
1639959600000|2021-12-20 00:20:00|1483.5|1467.5|1484.52|1468.52|1490|1474|1483.5|1467.5|127
1639959900000|2021-12-20 00:25:00|1484.5|1468.5|1489.5|1473.5|1491.81|1475.81|1484.5|1468.5|139
1639960200000|2021-12-20 00:30:00|1489|1473|1495.7|1479.7|1496.05|1480.05|1485.5|1469.5|184
1639960500000|2021-12-20 00:35:00|1495.65|1479.65|1495.03|1479.03|1497.5|1481.5|1490.92|1474.92|120
1639960800000|2021-12-20 00:40:00|1495.12|1479.12|1501.5|1485.5|1501.5|1485.5|1495.12|1479.12|145
1639961100000|2021-12-20 00:45:00|1501.54|1485.54|1502|1486|1503|1487|1499.5|1483.5|133
1639961400000|2021-12-20 00:50:00|1502.55|1486.55|1504.3|1488.3|1504.88|1488.88|1500.48|1484.48|95
1639961700000|2021-12-20 00:55:00|1504.5|1488.5|1512.5|1496.5|1512.85|1496.85|1504.5|1488.5|139
1639962000000|2021-12-20 01:00:00|1512.45|1496.45|1511.5|1495.5|1513.86|1497.86|1509.65|1493.65|143
1639962300000|2021-12-20 01:05:00|1511.41|1495.41|1516.5|1500.5|1519|1503|1511.41|1495.41|196
1639962600000|2021-12-20 01:10:00|1516.48|1500.48|1522.1|1506.1|1525.2|1509.2|1514.16|1498.16|205
1639962900000|2021-12-20 01:15:00|1522.29|1506.29|1512.41|1496.41|1522.58|1506.58|1510.42|1494.42|207
1639963200000|2021-12-20 01:20:00|1512.72|1496.72|1507.9|1491.9|1514.17|1498.17|1506.38|1490.38|158
1639963500000|2021-12-20 01:25:00|1507.5|1491.5|1506.5|1490.5|1509.37|1493.37|1504.12|1488.12|165
1639963800000|2021-12-20 01:30:00|1506.88|1490.88|1496.5|1480.5|1507.4|1491.4|1495.95|1479.95|174
1639964100000|2021-12-20 01:35:00|1496.25|1480.25|1486.6|1470.6|1496.3|1480.3|1486.08|1470.08|207
1639964400000|2021-12-20 01:40:00|1486.82|1470.82|1485.5|1469.5|1488.5|1472.5|1484.23|1468.23|127
1639964700000|2021-12-20 01:45:00|1485.94|1469.94|1490.64|1474.64|1490.64|1474.64|1485.94|1469.94|151
1639965000000|2021-12-20 01:50:00|1490.5|1474.5|1493.61|1477.61|1493.61|1477.61|1489.15|1473.15|181
1639965300000|2021-12-20 01:55:00|1493.69|1477.69|1495.47|1479.47|1498.3|1482.3|1492.5|1476.5|194
1639965600000|2021-12-20 02:00:00|1495.5|1479.5|1492.08|1476.08|1496|1480|1492|1476|94
1639965900000|2021-12-20 02:05:00|1491.7|1475.7|1487.25|1471.25|1491.7|1475.7|1485.05|1469.05|158
1639966200000|2021-12-20 02:10:00|1487.35|1471.35|1489.5|1473.5|1489.75|1473.75|1487.24|1471.24|111
1639966500000|2021-12-20 02:15:00|1489.88|1473.88|1496.4|1480.4|1496.53|1480.53|1489.5|1473.5|168
1639966800000|2021-12-20 02:20:00|1495.9|1479.9|1495.26|1479.26|1496.82|1480.82|1490.9|1474.9|154
1639967100000|2021-12-20 02:25:00|1495.64|1479.64|1495.65|1479.65|1499.22|1483.22|1494.36|1478.36|161
1639967400000|2021-12-20 02:30:00|1495.1|1479.1|1497.71|1481.71|1499.15|1483.15|1492|1476|216
1639967700000|2021-12-20 02:35:00|1497.88|1481.88|1499.13|1483.13|1500.59|1484.59|1496.4|1480.4|170
1639968000000|2021-12-20 02:40:00|1499.14|1483.14|1496.79|1480.79|1500.08|1484.08|1494.41|1478.41|189
1639968300000|2021-12-20 02:45:00|1497|1481|1490.22|1474.22|1497.5|1481.5|1489.5|1473.5|183
1639968600000|2021-12-20 02:50:00|1490.03|1474.03|1487.64|1471.64|1490.22|1474.22|1485.94|1469.94|159
1639968900000|2021-12-20 02:55:00|1487.45|1471.45|1489.72|1473.72|1489.99|1473.99|1484.99|1468.99|163
1639969200000|2021-12-20 03:00:00|1489.5|1473.5|1490.48|1474.48|1490.73|1474.73|1486.45|1470.45|179
1639969500000|2021-12-20 03:05:00|1490.5|1474.5|1490.42|1474.42|1492.3|1476.3|1489.57|1473.57|199
1639969800000|2021-12-20 03:10:00|1490.35|1474.35|1488.5|1472.5|1492|1476|1488.5|1472.5|150
1639970100000|2021-12-20 03:15:00|1488.31|1472.31|1480.23|1464.23|1488.31|1472.31|1479.73|1463.73|124
1639970400000|2021-12-20 03:20:00|1479.99|1463.99|1478.13|1462.13|1480|1464|1475.98|1459.98|146
1639970700000|2021-12-20 03:25:00|1478.24|1462.24|1476.15|1460.15|1479|1463|1475.5|1459.5|102
1639971000000|2021-12-20 03:30:00|1475.83|1459.83|1481.22|1465.22|1481.5|1465.5|1475.8|1459.8|123
1639971300000|2021-12-20 03:35:00|1481|1465|1478.54|1462.54|1482.5|1466.5|1476.72|1460.72|96
1639971600000|2021-12-20 03:40:00|1478.62|1462.62|1478.6|1462.6|1483|1467|1478.6|1462.6|149
1639971900000|2021-12-20 03:45:00|1478.82|1462.82|1485.81|1469.81|1487.25|1471.25|1478.55|1462.55|195
1639972200000|2021-12-20 03:50:00|1485.75|1469.75|1483.7|1467.7|1487.29|1471.29|1483.35|1467.35|165
1639972500000|2021-12-20 03:55:00|1483.5|1467.5|1482.9|1466.9|1483.7|1467.7|1479.5|1463.5|109
1639972800000|2021-12-20 04:00:00|1482.5|1466.5|1485.9|1469.9|1486.5|1470.5|1481.85|1465.85|142
1639973100000|2021-12-20 04:05:00|1485.5|1469.5|1484.24|1468.24|1486.17|1470.17|1482.75|1466.75|155
1639973400000|2021-12-20 04:10:00|1483.95|1467.95|1486.15|1470.15|1486.4|1470.4|1483.8|1467.8|127
1639973700000|2021-12-20 04:15:00|1485.65|1469.65|1487|1471|1489.15|1473.15|1485.5|1469.5|191
1639974000000|2021-12-20 04:20:00|1486.92|1470.92|1481.5|1465.5|1487|1471|1478.54|1462.54|159
1639974300000|2021-12-20 04:25:00|1481.41|1465.41|1482.5|1466.5|1484.5|1468.5|1481.41|1465.41|115
1639974600000|2021-12-20 04:30:00|1482.46|1466.46|1485|1469|1485.3|1469.3|1481.5|1465.5|108
1639974900000|2021-12-20 04:35:00|1484.5|1468.5|1480.2|1464.2|1485.28|1469.28|1479.8|1463.8|87
1639975200000|2021-12-20 04:40:00|1479.8|1463.8|1482.5|1466.5|1483.5|1467.5|1479.8|1463.8|47
1639975500000|2021-12-20 04:45:00|1483.1|1467.1|1486|1470|1486.72|1470.72|1480.94|1464.94|115
1639975800000|2021-12-20 04:50:00|1485.92|1469.92|1486.5|1470.5|1486.5|1470.5|1484.16|1468.16|113
1639976100000|2021-12-20 04:55:00|1486.88|1470.88|1487.5|1471.5|1488|1472|1485.6|1469.6|72
1639976400000|2021-12-20 05:00:00|1487.4|1471.4|1487.55|1471.55|1488.77|1472.77|1486.5|1470.5|68
1639976700000|2021-12-20 05:05:00|1487.5|1471.5|1485.02|1469.02|1487.52|1471.52|1483.39|1467.39|89
1639977000000|2021-12-20 05:10:00|1484.87|1468.87|1485.5|1469.5|1488.07|1472.07|1484.5|1468.5|126
1639977300000|2021-12-20 05:15:00|1485.3|1469.3|1479.4|1463.4|1486.42|1470.42|1479|1463|56
1639977600000|2021-12-20 05:20:00|1479.2|1463.2|1477.88|1461.88|1482|1466|1476.5|1460.5|67
1639977900000|2021-12-20 05:25:00|1477.5|1461.5|1473.55|1457.55|1478|1462|1471.5|1455.5|71
1639978200000|2021-12-20 05:30:00|1473.5|1457.5|1471|1455|1474.7|1458.7|1469.85|1453.85|47
1639978500000|2021-12-20 05:35:00|1470.45|1454.45|1466.25|1450.25|1470.45|1454.45|1466.02|1450.02|68
1639978800000|2021-12-20 05:40:00|1466.07|1450.07|1458.5|1442.5|1467|1451|1455.42|1439.42|100
1639979100000|2021-12-20 05:45:00|1458.25|1442.25|1460.5|1444.5|1460.5|1444.5|1456.2|1440.2|124
1639979400000|2021-12-20 05:50:00|1460.35|1444.35|1454.5|1438.5|1460.5|1444.5|1452.5|1436.5|147
1639979700000|2021-12-20 05:55:00|1454.3|1438.3|1449|1433|1454.3|1438.3|1441.5|1425.5|226
1639980000000|2021-12-20 06:00:00|1449.3|1433.3|1451.35|1435.35|1451.5|1435.5|1443.19|1427.19|145
1639980300000|2021-12-20 06:05:00|1451.2|1435.2|1454.5|1438.5|1456.25|1440.25|1449.88|1433.88|162
1639980600000|2021-12-20 06:10:00|1454.41|1438.41|1457.5|1441.5|1458|1442|1451|1435|102
1639980900000|2021-12-20 06:15:00|1457.45|1441.45|1455.5|1439.5|1459.79|1443.79|1455.3|1439.3|112
1639981200000|2021-12-20 06:20:00|1455.34|1439.34|1453.5|1437.5|1457.5|1441.5|1453.5|1437.5|104
1639981500000|2021-12-20 06:25:00|1453|1437|1449.5|1433.5|1454.25|1438.25|1449.5|1433.5|73
1639981800000|2021-12-20 06:30:00|1449.17|1433.17|1447|1431|1451.3|1435.3|1445|1429|163
1639982100000|2021-12-20 06:35:00|1446.5|1430.5|1447.5|1431.5|1447.75|1431.75|1440.8|1424.8|109
1639982400000|2021-12-20 06:40:00|1447.75|1431.75|1452.5|1436.5|1453.3|1437.3|1444.5|1428.5|154
1639982700000|2021-12-20 06:45:00|1452|1436|1463|1447|1464.2|1448.2|1452|1436|200
1639983000000|2021-12-20 06:50:00|1462.87|1446.87|1461.27|1445.27|1463|1447|1457.6|1441.6|128
1639983300000|2021-12-20 06:55:00|1461.45|1445.45|1462|1446|1466|1450|1461|1445|132
1639983600000|2021-12-20 07:00:00|1461.94|1445.94|1455.5|1439.5|1464|1448|1455.5|1439.5|113
1639983900000|2021-12-20 07:05:00|1455.55|1439.55|1447|1431|1459.15|1443.15|1447|1431|180
1639984200000|2021-12-20 07:10:00|1447.4|1431.4|1450|1434|1450|1434|1444|1428|146
1639984500000|2021-12-20 07:15:00|1450.5|1434.5|1448.92|1432.92|1450.5|1434.5|1442.5|1426.5|163
1639984800000|2021-12-20 07:20:00|1448.9|1432.9|1451.16|1435.16|1451.16|1435.16|1448|1432|169
1639985100000|2021-12-20 07:25:00|1451.21|1435.21|1453.45|1437.45|1453.45|1437.45|1448.7|1432.7|139
1639985400000|2021-12-20 07:30:00|1453|1437|1455.45|1439.45|1457.45|1441.45|1453|1437|115
1639985700000|2021-12-20 07:35:00|1455.35|1439.35|1455|1439|1456.45|1440.45|1452.9|1436.9|119
1639986000000|2021-12-20 07:40:00|1454.5|1438.5|1457|1441|1457.75|1441.75|1454.5|1438.5|157
1639986300000|2021-12-20 07:45:00|1456.94|1440.94|1455|1439|1459.5|1443.5|1455|1439|117
1639986600000|2021-12-20 07:50:00|1454.92|1438.92|1455.05|1439.05|1458|1442|1454.5|1438.5|126
1639986900000|2021-12-20 07:55:00|1454.92|1438.92|1455.7|1439.7|1458.5|1442.5|1454.5|1438.5|154
1639987200000|2021-12-20 08:00:00|1455.5|1439.5|1452.36|1436.36|1458.45|1442.45|1451.5|1435.5|206
1639987500000|2021-12-20 08:05:00|1452.5|1436.5|1461.9|1445.9|1462.4|1446.4|1452.5|1436.5|149
1639987800000|2021-12-20 08:10:00|1462.3|1446.3|1462.5|1446.5|1466.72|1450.72|1462.3|1446.3|109
1639988100000|2021-12-20 08:15:00|1462.82|1446.82|1462.5|1446.5|1466.5|1450.5|1462|1446|116
1639988400000|2021-12-20 08:20:00|1463|1447|1459.57|1443.57|1464.25|1448.25|1458.39|1442.39|71
1639988700000|2021-12-20 08:25:00|1459.5|1443.5|1460.4|1444.4|1463.5|1447.5|1458.91|1442.91|109
1639989000000|2021-12-20 08:30:00|1460.5|1444.5|1456|1440|1461|1445|1455.5|1439.5|79
1639989300000|2021-12-20 08:35:00|1456.19|1440.19|1455.5|1439.5|1457.4|1441.4|1452.5|1436.5|60
1639989600000|2021-12-20 08:40:00|1454.93|1438.93|1455.5|1439.5|1456.45|1440.45|1451.5|1435.5|105
1639989900000|2021-12-20 08:45:00|1455|1439|1453|1437|1455.25|1439.25|1449|1433|160
1639990200000|2021-12-20 08:50:00|1453.3|1437.3|1449|1433|1453.5|1437.5|1447.13|1431.13|121
1639990500000|2021-12-20 08:55:00|1449.5|1433.5|1451.66|1435.66|1452|1436|1447|1431|115
1639990800000|2021-12-20 09:00:00|1451.41|1435.41|1447.72|1431.72|1452.2|1436.2|1446.5|1430.5|98
1639991100000|2021-12-20 09:05:00|1448|1432|1435|1419|1448|1432|1435|1419|176
1639991400000|2021-12-20 09:10:00|1434.91|1418.91|1431.5|1415.5|1435|1419|1429.5|1413.5|141
1639991700000|2021-12-20 09:15:00|1431.44|1415.44|1437.2|1421.2|1438.05|1422.05|1426.51|1410.51|178
1639992000000|2021-12-20 09:20:00|1437|1421|1435.5|1419.5|1438|1422|1432.5|1416.5|120
1639992300000|2021-12-20 09:25:00|1435.35|1419.35|1432|1416|1436.5|1420.5|1430.14|1414.14|118
1639992600000|2021-12-20 09:30:00|1431.75|1415.75|1430.31|1414.31|1434|1418|1427.44|1411.44|112
1639992900000|2021-12-20 09:35:00|1430.38|1414.38|1435|1419|1435.4|1419.4|1430|1414|126
1639993200000|2021-12-20 09:40:00|1434.5|1418.5|1430.45|1414.45|1435.9|1419.9|1428.5|1412.5|129
1639993500000|2021-12-20 09:45:00|1430.1|1414.1|1435.12|1419.12|1435.45|1419.45|1429.5|1413.5|119
1639993800000|2021-12-20 09:50:00|1435|1419|1427|1411|1435|1419|1424.8|1408.8|130
1639994100000|2021-12-20 09:55:00|1427.5|1411.5|1423.53|1407.53|1430|1414|1423|1407|151
1639994400000|2021-12-20 10:00:00|1423.55|1407.55|1427|1411|1427.4|1411.4|1422|1406|179
1639994700000|2021-12-20 10:05:00|1427.12|1411.12|1430.28|1414.28|1430.3|1414.3|1424.5|1408.5|135
1639995000000|2021-12-20 10:10:00|1430.5|1414.5|1436.8|1420.8|1438.35|1422.35|1429.75|1413.75|117
1639995300000|2021-12-20 10:15:00|1436.51|1420.51|1438|1422|1441.5|1425.5|1436.39|1420.39|130
1639995600000|2021-12-20 10:20:00|1438.1|1422.1|1433.5|1417.5|1438.1|1422.1|1433.23|1417.23|111
1639995900000|2021-12-20 10:25:00|1433.25|1417.25|1432.5|1416.5|1434.61|1418.61|1432.03|1416.03|95
1639996200000|2021-12-20 10:30:00|1433|1417|1434.68|1418.68|1435.5|1419.5|1431.92|1415.92|131
1639996500000|2021-12-20 10:35:00|1434.65|1418.65|1436.24|1420.24|1436.8|1420.8|1431.95|1415.95|99
1639996800000|2021-12-20 10:40:00|1436.2|1420.2|1434.13|1418.13|1436.2|1420.2|1431.55|1415.55|95
1639997100000|2021-12-20 10:45:00|1434.5|1418.5|1437|1421|1437.75|1421.75|1433|1417|122
1639997400000|2021-12-20 10:50:00|1437.01|1421.01|1435|1419|1437.5|1421.5|1432.6|1416.6|104
1639997700000|2021-12-20 10:55:00|1435.44|1419.44|1428.66|1412.66|1435.5|1419.5|1428.16|1412.16|130
1639998000000|2021-12-20 11:00:00|1428.5|1412.5|1430.15|1414.15|1430.15|1414.15|1426.5|1410.5|121
1639998300000|2021-12-20 11:05:00|1430.5|1414.5|1435.19|1419.19|1435.19|1419.19|1430.45|1414.45|113
1639998600000|2021-12-20 11:10:00|1435|1419|1438.92|1422.92|1440.5|1424.5|1435|1419|189
1639998900000|2021-12-20 11:15:00|1438.94|1422.94|1438|1422|1439.58|1423.58|1435.5|1419.5|121
1639999200000|2021-12-20 11:20:00|1437.75|1421.75|1438.5|1422.5|1440|1424|1437|1421|103
1639999500000|2021-12-20 11:25:00|1438|1422|1442|1426|1442.07|1426.07|1435.24|1419.24|130
1639999800000|2021-12-20 11:30:00|1442.1|1426.1|1436.65|1420.65|1442.25|1426.25|1436.65|1420.65|85
1640000100000|2021-12-20 11:35:00|1437|1421|1437|1421|1439|1423|1436.5|1420.5|103
1640000400000|2021-12-20 11:40:00|1436.55|1420.55|1436|1420|1437|1421|1434|1418|60
1640000700000|2021-12-20 11:45:00|1436.07|1420.07|1436.97|1420.97|1437.2|1421.2|1434|1418|89
1640001000000|2021-12-20 11:50:00|1436.88|1420.88|1437.23|1421.23|1437.23|1421.23|1434|1418|86
1640001300000|2021-12-20 11:55:00|1437.29|1421.29|1437.75|1421.75|1439.12|1423.12|1434.5|1418.5|132
1640001600000|2021-12-20 12:00:00|1437.5|1421.5|1431.5|1415.5|1437.75|1421.75|1429.55|1413.55|122
1640001900000|2021-12-20 12:05:00|1432|1416|1429.5|1413.5|1432.02|1416.02|1428.42|1412.42|91
1640002200000|2021-12-20 12:10:00|1429.6|1413.6|1430.05|1414.05|1430.5|1414.5|1426.89|1410.89|81
1640002500000|2021-12-20 12:15:00|1430.49|1414.49|1423.75|1407.75|1430.5|1414.5|1422.5|1406.5|118
1640002800000|2021-12-20 12:20:00|1423.5|1407.5|1420.5|1404.5|1424.5|1408.5|1419.5|1403.5|96
1640003100000|2021-12-20 12:25:00|1420|1404|1419|1403|1421.57|1405.57|1413.5|1397.5|155
1640003400000|2021-12-20 12:30:00|1419.5|1403.5|1418.5|1402.5|1420.65|1404.65|1414.5|1398.5|81
1640003700000|2021-12-20 12:35:00|1418.4|1402.4|1424|1408|1424.2|1408.2|1417.6|1401.6|120
1640004000000|2021-12-20 12:40:00|1423.5|1407.5|1418|1402|1423.5|1407.5|1417|1401|91
1640004300000|2021-12-20 12:45:00|1417.95|1401.95|1418.5|1402.5|1419.34|1403.34|1413.88|1397.88|110
1640004600000|2021-12-20 12:50:00|1418.79|1402.79|1415.87|1399.87|1421.64|1405.64|1413.55|1397.55|113
1640004900000|2021-12-20 12:55:00|1416.5|1400.5|1416.5|1400.5|1418.5|1402.5|1413.95|1397.95|116
1640005200000|2021-12-20 13:00:00|1416.1|1400.1|1411.92|1395.92|1417.93|1401.93|1410.72|1394.72|156
1640005500000|2021-12-20 13:05:00|1412.35|1396.35|1417.5|1401.5|1417.5|1401.5|1411.75|1395.75|141
1640005800000|2021-12-20 13:10:00|1417.6|1401.6|1423.35|1407.35|1424.13|1408.13|1417.52|1401.52|165
1640006100000|2021-12-20 13:15:00|1423.69|1407.69|1421|1405|1427.2|1411.2|1421|1405|192
1640006400000|2021-12-20 13:20:00|1421.13|1405.13|1426.35|1410.35|1427.2|1411.2|1417.41|1401.41|150
1640006700000|2021-12-20 13:25:00|1426.06|1410.06|1424.17|1408.17|1428|1412|1423.47|1407.47|168
1640007000000|2021-12-20 13:30:00|1423.75|1407.75|1419.5|1403.5|1423.75|1407.75|1418.5|1402.5|105
1640007300000|2021-12-20 13:35:00|1420|1404|1423.65|1407.65|1425.5|1409.5|1420|1404|113
1640007600000|2021-12-20 13:40:00|1423.5|1407.5|1422.5|1406.5|1426.82|1410.82|1422.45|1406.45|100
1640007900000|2021-12-20 13:45:00|1422.44|1406.44|1421.39|1405.39|1425|1409|1421.15|1405.15|99
1640008200000|2021-12-20 13:50:00|1421.45|1405.45|1421|1405|1421.45|1405.45|1418.35|1402.35|96
1640008500000|2021-12-20 13:55:00|1420.85|1404.85|1416.5|1400.5|1423.7|1407.7|1416.44|1400.44|101
1640008800000|2021-12-20 14:00:00|1416.75|1400.75|1421.5|1405.5|1421.5|1405.5|1415.22|1399.22|130
1640009100000|2021-12-20 14:05:00|1421.75|1405.75|1413.06|1397.06|1423.3|1407.3|1413.06|1397.06|100
1640009400000|2021-12-20 14:10:00|1413.44|1397.44|1412.35|1396.35|1415.6|1399.6|1411.25|1395.25|85
1640009700000|2021-12-20 14:15:00|1412|1396|1415.5|1399.5|1422.23|1406.23|1412|1396|177
1640010000000|2021-12-20 14:20:00|1414.95|1398.95|1409.92|1393.92|1414.95|1398.95|1407|1391|159
1640010300000|2021-12-20 14:25:00|1410.41|1394.41|1414.25|1398.25|1415.25|1399.25|1406.44|1390.44|170
1640010600000|2021-12-20 14:30:00|1414|1398|1412.5|1396.5|1415.2|1399.2|1409|1393|212
1640010900000|2021-12-20 14:35:00|1411.6|1395.6|1429.5|1413.5|1429.5|1413.5|1411|1395|223
1640011200000|2021-12-20 14:40:00|1429|1413|1432.5|1416.5|1432.6|1416.6|1420.75|1404.75|247
1640011500000|2021-12-20 14:45:00|1432|1416|1439.29|1423.29|1444.6|1428.6|1429|1413|315
1640011800000|2021-12-20 14:50:00|1439|1423|1435|1419|1440.4|1424.4|1429|1413|239
1640012100000|2021-12-20 14:55:00|1435.07|1419.07|1448|1432|1448.5|1432.5|1434.8|1418.8|280
1640012400000|2021-12-20 15:00:00|1447.9|1431.9|1440.5|1424.5|1447.9|1431.9|1438.79|1422.79|228
1640012700000|2021-12-20 15:05:00|1440|1424|1435.94|1419.94|1442.5|1426.5|1433.5|1417.5|178
1640013000000|2021-12-20 15:10:00|1435.44|1419.44|1436.5|1420.5|1436.6|1420.6|1434.29|1418.29|142
1640013300000|2021-12-20 15:15:00|1436.8|1420.8|1440.18|1424.18|1441.5|1425.5|1434.5|1418.5|145
1640013600000|2021-12-20 15:20:00|1440|1424|1439.4|1423.4|1442|1426|1437.5|1421.5|167
1640013900000|2021-12-20 15:25:00|1439.07|1423.07|1437|1421|1439.07|1423.07|1435.65|1419.65|148
1640014200000|2021-12-20 15:30:00|1437.35|1421.35|1435.25|1419.25|1437.45|1421.45|1434.39|1418.39|132
1640014500000|2021-12-20 15:35:00|1435.24|1419.24|1435.1|1419.1|1437.45|1421.45|1434.35|1418.35|103
1640014800000|2021-12-20 15:40:00|1434.99|1418.99|1437.09|1421.09|1437.4|1421.4|1434.6|1418.6|75
1640015100000|2021-12-20 15:45:00|1437|1421|1431.52|1415.52|1437.5|1421.5|1430.65|1414.65|65
1640015400000|2021-12-20 15:50:00|1431.5|1415.5|1426.13|1410.13|1432.5|1416.5|1425.65|1409.65|91
1640015700000|2021-12-20 15:55:00|1426|1410|1424.22|1408.22|1426.5|1410.5|1422.5|1406.5|92
1640016000000|2021-12-20 16:00:00|1424.5|1408.5|1422.9|1406.9|1424.5|1408.5|1419|1403|108
1640016300000|2021-12-20 16:05:00|1422.5|1406.5|1427.25|1411.25|1427.43|1411.43|1422.15|1406.15|120
1640016600000|2021-12-20 16:10:00|1426.94|1410.94|1431.5|1415.5|1434.5|1418.5|1426.94|1410.94|143
1640016900000|2021-12-20 16:15:00|1431.89|1415.89|1436.92|1420.92|1437|1421|1431.48|1415.48|126
1640017200000|2021-12-20 16:20:00|1436.5|1420.5|1435.5|1419.5|1438|1422|1434.5|1418.5|112
1640017500000|2021-12-20 16:25:00|1435.1|1419.1|1432.5|1416.5|1435.1|1419.1|1428.5|1412.5|113
1640017800000|2021-12-20 16:30:00|1432|1416|1433|1417|1434.15|1418.15|1431|1415|145
1640018100000|2021-12-20 16:35:00|1432.9|1416.9|1433.76|1417.76|1434.45|1418.45|1431.5|1415.5|173
1640018400000|2021-12-20 16:40:00|1433.96|1417.96|1438.9|1422.9|1439|1423|1431.5|1415.5|141
1640018700000|2021-12-20 16:45:00|1438.5|1422.5|1441.5|1425.5|1441.5|1425.5|1436.2|1420.2|162
1640019000000|2021-12-20 16:50:00|1441.55|1425.55|1449.75|1433.75|1450.5|1434.5|1440.5|1424.5|201
1640019300000|2021-12-20 16:55:00|1449.5|1433.5|1449.25|1433.25|1450|1434|1446.5|1430.5|180
1640019600000|2021-12-20 17:00:00|1449.45|1433.45|1444.94|1428.94|1450.03|1434.03|1444.1|1428.1|140
1640019900000|2021-12-20 17:05:00|1445.25|1429.25|1445.82|1429.82|1447.35|1431.35|1443.05|1427.05|109
1640020200000|2021-12-20 17:10:00|1446.06|1430.06|1449.75|1433.75|1449.75|1433.75|1445.25|1429.25|144
1640020500000|2021-12-20 17:15:00|1449.53|1433.53|1455.5|1439.5|1456.5|1440.5|1448.5|1432.5|242
1640020800000|2021-12-20 17:20:00|1455|1439|1452|1436|1455.2|1439.2|1450.5|1434.5|129
1640021100000|2021-12-20 17:25:00|1451.5|1435.5|1448.5|1432.5|1452|1436|1447.2|1431.2|81
1640021400000|2021-12-20 17:30:00|1448.45|1432.45|1443|1427|1448.45|1432.45|1442.5|1426.5|117
1640021700000|2021-12-20 17:35:00|1443.04|1427.04|1444.57|1428.57|1444.88|1428.88|1442|1426|66
1640022000000|2021-12-20 17:40:00|1444.5|1428.5|1442.59|1426.59|1444.68|1428.68|1442.45|1426.45|82
1640022300000|2021-12-20 17:45:00|1442.5|1426.5|1440.8|1424.8|1444.6|1428.6|1439.5|1423.5|122
1640022600000|2021-12-20 17:50:00|1440.58|1424.58|1440.61|1424.61|1443.5|1427.5|1439.92|1423.92|114
1640022900000|2021-12-20 17:55:00|1440.78|1424.78|1431.5|1415.5|1440.78|1424.78|1431.3|1415.3|140
1640023200000|2021-12-20 18:00:00|1431.76|1415.76|1429.9|1413.9|1433.1|1417.1|1429.5|1413.5|89
1640023500000|2021-12-20 18:05:00|1429.95|1413.95|1432.81|1416.81|1433.4|1417.4|1429.48|1413.48|89
1640023800000|2021-12-20 18:10:00|1433.31|1417.31|1436.5|1420.5|1436.5|1420.5|1433.31|1417.31|114
1640024100000|2021-12-20 18:15:00|1436.18|1420.18|1436.9|1420.9|1439.4|1423.4|1435.65|1419.65|126
1640024400000|2021-12-20 18:20:00|1437.1|1421.1|1437.58|1421.58|1438.54|1422.54|1435.5|1419.5|96
1640024700000|2021-12-20 18:25:00|1437.85|1421.85|1435.5|1419.5|1438.5|1422.5|1435.5|1419.5|65
1640025000000|2021-12-20 18:30:00|1436|1420|1433.5|1417.5|1439.5|1423.5|1433.5|1417.5|98
1640025300000|2021-12-20 18:35:00|1433.64|1417.64|1438.88|1422.88|1438.88|1422.88|1432.92|1416.92|96
1640025600000|2021-12-20 18:40:00|1439.38|1423.38|1442.14|1426.14|1443.3|1427.3|1438.75|1422.75|76
1640025900000|2021-12-20 18:45:00|1441.95|1425.95|1443.88|1427.88|1444.81|1428.81|1441.65|1425.65|88
1640026200000|2021-12-20 18:50:00|1443.7|1427.7|1442.5|1426.5|1444.51|1428.51|1441|1425|68
1640026500000|2021-12-20 18:55:00|1442.35|1426.35|1443.5|1427.5|1444.28|1428.28|1441.5|1425.5|60
1640026800000|2021-12-20 19:00:00|1443.63|1427.63|1442.5|1426.5|1444.96|1428.96|1442.39|1426.39|61
1640027100000|2021-12-20 19:05:00|1442.49|1426.49|1449.85|1433.85|1450.26|1434.26|1442.49|1426.49|118
1640027400000|2021-12-20 19:10:00|1450.13|1434.13|1453|1437|1453.9|1437.9|1448.5|1432.5|63
1640027700000|2021-12-20 19:15:00|1452.5|1436.5|1452.77|1436.77|1453.4|1437.4|1449.62|1433.62|105
1640028000000|2021-12-20 19:20:00|1453|1437|1451.5|1435.5|1454.35|1438.35|1449.5|1433.5|104
1640028300000|2021-12-20 19:25:00|1451.15|1435.15|1449|1433|1452.45|1436.45|1447.5|1431.5|59
1640028600000|2021-12-20 19:30:00|1449.5|1433.5|1447.5|1431.5|1450.4|1434.4|1445.5|1429.5|79
1640028900000|2021-12-20 19:35:00|1447.88|1431.88|1444.5|1428.5|1448.05|1432.05|1444.5|1428.5|78
1640029200000|2021-12-20 19:40:00|1444.7|1428.7|1446.7|1430.7|1447.5|1431.5|1444|1428|76
1640029500000|2021-12-20 19:45:00|1446.5|1430.5|1453.45|1437.45|1453.45|1437.45|1446.5|1430.5|77
1640029800000|2021-12-20 19:50:00|1453.5|1437.5|1454|1438|1454.5|1438.5|1452.5|1436.5|109
1640030100000|2021-12-20 19:55:00|1453.9|1437.9|1451.6|1435.6|1454|1438|1449.67|1433.67|106
1640030400000|2021-12-20 20:00:00|1452.22|1436.22|1454.88|1438.88|1454.88|1438.88|1451.87|1435.87|81
1640030700000|2021-12-20 20:05:00|1455.2|1439.2|1457.51|1441.51|1458.28|1442.28|1454.7|1438.7|97
1640031000000|2021-12-20 20:10:00|1457.62|1441.62|1458.5|1442.5|1461.5|1445.5|1457.5|1441.5|83
1640031300000|2021-12-20 20:15:00|1458.52|1442.52|1457.59|1441.59|1460.65|1444.65|1456.5|1440.5|122
1640031600000|2021-12-20 20:20:00|1457.41|1441.41|1458.5|1442.5|1463.5|1447.5|1457.41|1441.41|105
1640031900000|2021-12-20 20:25:00|1458.65|1442.65|1460.72|1444.72|1460.8|1444.8|1457.6|1441.6|63
1640032200000|2021-12-20 20:30:00|1460.65|1444.65|1458.38|1442.38|1460.65|1444.65|1454.55|1438.55|122
1640032500000|2021-12-20 20:35:00|1457.95|1441.95|1457.5|1441.5|1457.95|1441.95|1455.37|1439.37|71
1640032800000|2021-12-20 20:40:00|1457.95|1441.95|1457.7|1441.7|1460.58|1444.58|1457|1441|106
1640033100000|2021-12-20 20:45:00|1457.89|1441.89|1461.5|1445.5|1462.5|1446.5|1457.89|1441.89|185
1640033400000|2021-12-20 20:50:00|1461.7|1445.7|1466.1|1450.1|1468.45|1452.45|1461.7|1445.7|296
1640033700000|2021-12-20 20:55:00|1466.26|1450.26|1465.69|1449.69|1470.18|1454.18|1464.5|1448.5|145
1640034000000|2021-12-20 21:00:00|1466|1450|1470.7|1454.7|1473.5|1457.5|1466|1450|167
1640034300000|2021-12-20 21:05:00|1470.5|1454.5|1475.5|1459.5|1475.9|1459.9|1470.5|1454.5|174
1640034600000|2021-12-20 21:10:00|1475.49|1459.49|1476.5|1460.5|1476.72|1460.72|1473.4|1457.4|114
1640034900000|2021-12-20 21:15:00|1476.69|1460.69|1469.55|1453.55|1482.21|1466.21|1469.27|1453.27|219
1640035200000|2021-12-20 21:20:00|1469.5|1453.5|1468.4|1452.4|1470.5|1454.5|1467.16|1451.16|121
1640035500000|2021-12-20 21:25:00|1468.5|1452.5|1469.79|1453.79|1471.5|1455.5|1467.16|1451.16|90
1640035800000|2021-12-20 21:30:00|1469.5|1453.5|1465.45|1449.45|1470.79|1454.79|1464.5|1448.5|82
1640036100000|2021-12-20 21:35:00|1465.4|1449.4|1465.5|1449.5|1468.08|1452.08|1464.65|1448.65|95
1640036400000|2021-12-20 21:40:00|1465.4|1449.4|1466|1450|1467.35|1451.35|1465.22|1449.22|63
1640036700000|2021-12-20 21:45:00|1465.88|1449.88|1467.5|1451.5|1467.85|1451.85|1465.5|1449.5|59
1640037000000|2021-12-20 21:50:00|1467.89|1451.89|1462|1446|1468.5|1452.5|1461.04|1445.04|108
1640037300000|2021-12-20 21:55:00|1461.5|1445.5|1459.26|1443.26|1463.35|1447.35|1459.26|1443.26|71
1640037600000|2021-12-20 22:00:00|1459.5|1443.5|1462|1446|1464.53|1448.53|1459.5|1443.5|76
1640037900000|2021-12-20 22:05:00|1461.6|1445.6|1462.65|1446.65|1464.55|1448.55|1461.5|1445.5|64
1640038200000|2021-12-20 22:10:00|1463.05|1447.05|1462|1446|1465.1|1449.1|1462|1446|40
1640038500000|2021-12-20 22:15:00|1461.5|1445.5|1460.5|1444.5|1461.8|1445.8|1457.65|1441.65|52
1640038800000|2021-12-20 22:20:00|1460.9|1444.9|1457.5|1441.5|1460.9|1444.9|1456.5|1440.5|45
1640039100000|2021-12-20 22:25:00|1457.48|1441.48|1453.35|1437.35|1457.5|1441.5|1451.88|1435.88|64
1640039400000|2021-12-20 22:30:00|1453.45|1437.45|1453.83|1437.83|1454|1438|1453.35|1437.35|29
1640039700000|2021-12-20 22:35:00|1454|1438|1457|1441|1457.5|1441.5|1454|1438|38
1640040000000|2021-12-20 22:40:00|1456.5|1440.5|1455.61|1439.61|1456.5|1440.5|1455.56|1439.56|19
1640040300000|2021-12-20 22:45:00|1456.01|1440.01|1459.4|1443.4|1459.4|1443.4|1454.45|1438.45|62
1640040600000|2021-12-20 22:50:00|1459.5|1443.5|1457.49|1441.49|1459.5|1443.5|1457.49|1441.49|36
1640040900000|2021-12-20 22:55:00|1457.64|1441.64|1452.5|1436.5|1457.99|1441.99|1452.5|1436.5|40
1640041200000|2021-12-20 23:00:00|1453.15|1437.15|1459.5|1443.5|1459.8|1443.8|1453.15|1437.15|101
1640041500000|2021-12-20 23:05:00|1459.3|1443.3|1460.38|1444.38|1461.08|1445.08|1456.5|1440.5|132
1640041800000|2021-12-20 23:10:00|1460.22|1444.22|1458.83|1442.83|1461.3|1445.3|1458.19|1442.19|71
1640042100000|2021-12-20 23:15:00|1458.66|1442.66|1463.5|1447.5|1463.5|1447.5|1458.09|1442.09|61
1640042400000|2021-12-20 23:20:00|1464|1448|1462.35|1446.35|1464.88|1448.88|1462.35|1446.35|63
1640042700000|2021-12-20 23:25:00|1462.5|1446.5|1468|1452|1468.5|1452.5|1460.69|1444.69|131
1640043000000|2021-12-20 23:30:00|1468.5|1452.5|1463.5|1447.5|1468.78|1452.78|1462.14|1446.14|99
1640043300000|2021-12-20 23:35:00|1463.43|1447.43|1464.5|1448.5|1466.5|1450.5|1463.43|1447.43|100
1640043600000|2021-12-20 23:40:00|1464.37|1448.37|1460.79|1444.79|1464.71|1448.71|1455.84|1439.84|136
1640043900000|2021-12-20 23:45:00|1461.2|1445.2|1458.5|1442.5|1461.2|1445.2|1457.55|1441.55|110
1640044200000|2021-12-20 23:50:00|1458.58|1442.58|1455.75|1439.75|1459.64|1443.64|1455.34|1439.34|51
1640044500000|2021-12-20 23:55:00|1456.3|1440.3|1458.5|1442.5|1459.12|1443.12|1455.5|1439.5|96
1640044800000|2021-12-21 00:00:00|1458.65|1442.65|1460.5|1444.5|1464.12|1448.12|1458.5|1442.5|119
1640045100000|2021-12-21 00:05:00|1460.4|1444.4|1464.75|1448.75|1465.05|1449.05|1458.5|1442.5|150
1640045400000|2021-12-21 00:10:00|1464.87|1448.87|1462.6|1446.6|1465|1449|1459.85|1443.85|112
1640045700000|2021-12-21 00:15:00|1462.71|1446.71|1461.5|1445.5|1463.5|1447.5|1460|1444|76
1640046000000|2021-12-21 00:20:00|1461.4|1445.4|1462.5|1446.5|1465.35|1449.35|1461.3|1445.3|68
1640046300000|2021-12-21 00:25:00|1462.9|1446.9|1463.5|1447.5|1465.18|1449.18|1462.65|1446.65|36
1640046600000|2021-12-21 00:30:00|1463.35|1447.35|1456.5|1440.5|1463.35|1447.35|1455.5|1439.5|60
1640046900000|2021-12-21 00:35:00|1457|1441|1454.23|1438.23|1457.09|1441.09|1453.87|1437.87|87
1640047200000|2021-12-21 00:40:00|1454.45|1438.45|1451.5|1435.5|1454.5|1438.5|1451.5|1435.5|77
1640047500000|2021-12-21 00:45:00|1451.75|1435.75|1453.5|1437.5|1454.5|1438.5|1451.5|1435.5|59
1640047800000|2021-12-21 00:50:00|1454|1438|1451.6|1435.6|1454.5|1438.5|1450.93|1434.93|60
1640048100000|2021-12-21 00:55:00|1451.55|1435.55|1451|1435|1453.5|1437.5|1450.7|1434.7|55
1640048400000|2021-12-21 01:00:00|1451.5|1435.5|1454.19|1438.19|1455|1439|1451.5|1435.5|95
1640048700000|2021-12-21 01:05:00|1454.29|1438.29|1450.5|1434.5|1454.29|1438.29|1449.5|1433.5|82
1640049000000|2021-12-21 01:10:00|1450.76|1434.76|1444.44|1428.44|1450.76|1434.76|1443.69|1427.69|106
1640049300000|2021-12-21 01:15:00|1444.4|1428.4|1444.5|1428.5|1447.6|1431.6|1443.85|1427.85|83
1640049600000|2021-12-21 01:20:00|1444.61|1428.61|1439.5|1423.5|1445.35|1429.35|1439.5|1423.5|66
1640049900000|2021-12-21 01:25:00|1440|1424|1441.5|1425.5|1442.5|1426.5|1440|1424|48
1640050200000|2021-12-21 01:30:00|1441.24|1425.24|1447|1431|1448.5|1432.5|1441.24|1425.24|117
1640050500000|2021-12-21 01:35:00|1447.14|1431.14|1447.18|1431.18|1447.65|1431.65|1446.26|1430.26|64
1640050800000|2021-12-21 01:40:00|1447.28|1431.28|1447|1431|1448.6|1432.6|1446.1|1430.1|49
1640051100000|2021-12-21 01:45:00|1447.5|1431.5|1448.5|1432.5|1449.5|1433.5|1446|1430|53
1640051400000|2021-12-21 01:50:00|1448.35|1432.35|1448.5|1432.5|1450|1434|1447.5|1431.5|61
1640051700000|2021-12-21 01:55:00|1448.32|1432.32|1445.94|1429.94|1448.5|1432.5|1445.5|1429.5|61
1640052000000|2021-12-21 02:00:00|1445.89|1429.89|1444.73|1428.73|1449.45|1433.45|1444.73|1428.73|80
1640052300000|2021-12-21 02:05:00|1444.68|1428.68|1445.5|1429.5|1448.35|1432.35|1444.67|1428.67|54
1640052600000|2021-12-21 02:10:00|1445.75|1429.75|1445.5|1429.5|1447.5|1431.5|1444.5|1428.5|53
1640052900000|2021-12-21 02:15:00|1446|1430|1446.5|1430.5|1446.65|1430.65|1443.35|1427.35|62
1640053200000|2021-12-21 02:20:00|1446.75|1430.75|1447.75|1431.75|1449.4|1433.4|1446.75|1430.75|73
1640053500000|2021-12-21 02:25:00|1447.5|1431.5|1445.5|1429.5|1447.5|1431.5|1444.62|1428.62|61
1640053800000|2021-12-21 02:30:00|1445.75|1429.75|1444.8|1428.8|1448|1432|1443.5|1427.5|70
1640054100000|2021-12-21 02:35:00|1444.5|1428.5|1446.34|1430.34|1449.45|1433.45|1444.5|1428.5|80
1640054400000|2021-12-21 02:40:00|1446.13|1430.13|1444|1428|1446.5|1430.5|1443.99|1427.99|67
1640054700000|2021-12-21 02:45:00|1443.75|1427.75|1444.15|1428.15|1445.5|1429.5|1442.5|1426.5|56
1640055000000|2021-12-21 02:50:00|1444.25|1428.25|1444.5|1428.5|1446|1430|1443|1427|58
1640055300000|2021-12-21 02:55:00|1444|1428|1444.75|1428.75|1445|1429|1442.65|1426.65|37
1640055600000|2021-12-21 03:00:00|1444.92|1428.92|1450|1434|1450|1434|1443.5|1427.5|83
1640055900000|2021-12-21 03:05:00|1449.5|1433.5|1448.5|1432.5|1450|1434|1445.75|1429.75|78
1640056200000|2021-12-21 03:10:00|1448.8|1432.8|1450.5|1434.5|1450.5|1434.5|1447.7|1431.7|79
1640056500000|2021-12-21 03:15:00|1451|1435|1450|1434|1451.5|1435.5|1449.4|1433.4|49
1640056800000|2021-12-21 03:20:00|1450.5|1434.5|1454.5|1438.5|1455.07|1439.07|1450.5|1434.5|76
1640057100000|2021-12-21 03:25:00|1455.04|1439.04|1456.82|1440.82|1458.12|1442.12|1454.58|1438.58|141
1640057400000|2021-12-21 03:30:00|1456.52|1440.52|1465|1449|1470.5|1454.5|1454.5|1438.5|212
1640057700000|2021-12-21 03:35:00|1465.25|1449.25|1463.5|1447.5|1467.24|1451.24|1463.3|1447.3|148
1640058000000|2021-12-21 03:40:00|1463.3|1447.3|1462.5|1446.5|1464.45|1448.45|1461.1|1445.1|82
1640058300000|2021-12-21 03:45:00|1462.61|1446.61|1465|1449|1466.5|1450.5|1462.5|1446.5|116
1640058600000|2021-12-21 03:50:00|1465.35|1449.35|1476.75|1460.75|1478.14|1462.14|1465.35|1449.35|244
1640058900000|2021-12-21 03:55:00|1476.5|1460.5|1474|1458|1479.54|1463.54|1473.5|1457.5|133
1640059200000|2021-12-21 04:00:00|1474.35|1458.35|1478.52|1462.52|1482.1|1466.1|1474.35|1458.35|208
1640059500000|2021-12-21 04:05:00|1478.55|1462.55|1482|1466|1482.28|1466.28|1475.5|1459.5|222
1640059800000|2021-12-21 04:10:00|1482.4|1466.4|1483.5|1467.5|1487|1471|1482|1466|244
1640060100000|2021-12-21 04:15:00|1483.72|1467.72|1485.13|1469.13|1487.2|1471.2|1482.76|1466.76|236
1640060400000|2021-12-21 04:20:00|1485.25|1469.25|1497.5|1481.5|1497.5|1481.5|1484.29|1468.29|247
1640060700000|2021-12-21 04:25:00|1497.2|1481.2|1496.75|1480.75|1499.93|1483.93|1496.5|1480.5|214
1640061000000|2021-12-21 04:30:00|1496.82|1480.82|1501.69|1485.69|1501.69|1485.69|1496.5|1480.5|219
1640061300000|2021-12-21 04:35:00|1501.5|1485.5|1496.5|1480.5|1502.2|1486.2|1496|1480|157
1640061600000|2021-12-21 04:40:00|1496.35|1480.35|1499.82|1483.82|1501.2|1485.2|1495.95|1479.95|113
1640061900000|2021-12-21 04:45:00|1499.5|1483.5|1500.92|1484.92|1509.25|1493.25|1499.5|1483.5|180
1640062200000|2021-12-21 04:50:00|1501.07|1485.07|1499.43|1483.43|1502.5|1486.5|1498.92|1482.92|70
1640062500000|2021-12-21 04:55:00|1499.38|1483.38|1503.21|1487.21|1504.69|1488.69|1499.38|1483.38|126
1640062800000|2021-12-21 05:00:00|1503|1487|1503.67|1487.67|1507.8|1491.8|1502.5|1486.5|146
1640063100000|2021-12-21 05:05:00|1503.5|1487.5|1504.08|1488.08|1505.35|1489.35|1503.05|1487.05|96
1640063400000|2021-12-21 05:10:00|1503.68|1487.68|1503.67|1487.67|1505.25|1489.25|1503.55|1487.55|108
1640063700000|2021-12-21 05:15:00|1503.54|1487.54|1508.5|1492.5|1510|1494|1502.5|1486.5|146
1640064000000|2021-12-21 05:20:00|1508.42|1492.42|1505.75|1489.75|1509|1493|1504|1488|151
1640064300000|2021-12-21 05:25:00|1505.5|1489.5|1503.42|1487.42|1506.25|1490.25|1503.42|1487.42|151
1640064600000|2021-12-21 05:30:00|1503.5|1487.5|1500.5|1484.5|1505.92|1489.92|1500|1484|104
1640064900000|2021-12-21 05:35:00|1500.13|1484.13|1496.22|1480.22|1500.4|1484.4|1496.22|1480.22|108
1640065200000|2021-12-21 05:40:00|1496.23|1480.23|1497.12|1481.12|1498.65|1482.65|1496|1480|144
1640065500000|2021-12-21 05:45:00|1497.05|1481.05|1498.25|1482.25|1499.45|1483.45|1496.5|1480.5|120
1640065800000|2021-12-21 05:50:00|1498.5|1482.5|1500.1|1484.1|1501.1|1485.1|1496.7|1480.7|84
1640066100000|2021-12-21 05:55:00|1500.5|1484.5|1501|1485|1502.2|1486.2|1498.5|1482.5|91
1640066400000|2021-12-21 06:00:00|1500.5|1484.5|1498.5|1482.5|1501.95|1485.95|1497.41|1481.41|116
1640066700000|2021-12-21 06:05:00|1498.72|1482.72|1496.25|1480.25|1498.72|1482.72|1495.3|1479.3|93
1640067000000|2021-12-21 06:10:00|1496.1|1480.1|1497.5|1481.5|1498.72|1482.72|1495.5|1479.5|165
1640067300000|2021-12-21 06:15:00|1497.62|1481.62|1495.69|1479.69|1500.5|1484.5|1494.45|1478.45|84
1640067600000|2021-12-21 06:20:00|1495.5|1479.5|1494.01|1478.01|1496.5|1480.5|1493.5|1477.5|76
1640067900000|2021-12-21 06:25:00|1494.44|1478.44|1492.5|1476.5|1494.75|1478.75|1492.32|1476.32|88
1640068200000|2021-12-21 06:30:00|1492.55|1476.55|1493.5|1477.5|1495.56|1479.56|1492.5|1476.5|54
1640068500000|2021-12-21 06:35:00|1493.79|1477.79|1481|1465|1494|1478|1477.8|1461.8|175
1640068800000|2021-12-21 06:40:00|1481.02|1465.02|1484.22|1468.22|1484.67|1468.67|1480.85|1464.85|110
1640069100000|2021-12-21 06:45:00|1484.1|1468.1|1488.56|1472.56|1489|1473|1484|1468|105
1640069400000|2021-12-21 06:50:00|1488.29|1472.29|1487.5|1471.5|1491.5|1475.5|1487.5|1471.5|113
1640069700000|2021-12-21 06:55:00|1487.44|1471.44|1487.5|1471.5|1489.45|1473.45|1486.2|1470.2|113
1640070000000|2021-12-21 07:00:00|1486.8|1470.8|1486.29|1470.29|1488.72|1472.72|1485.65|1469.65|86
1640070300000|2021-12-21 07:05:00|1486|1470|1487|1471|1487|1471|1485.1|1469.1|60
1640070600000|2021-12-21 07:10:00|1486.88|1470.88|1487.73|1471.73|1488.3|1472.3|1486.88|1470.88|47
1640070900000|2021-12-21 07:15:00|1487.74|1471.74|1485.8|1469.8|1487.94|1471.94|1484.9|1468.9|49
1640071200000|2021-12-21 07:20:00|1485.6|1469.6|1485.5|1469.5|1487.5|1471.5|1485|1469|49
1640071500000|2021-12-21 07:25:00|1485.95|1469.95|1488.7|1472.7|1488.99|1472.99|1484.16|1468.16|100
1640071800000|2021-12-21 07:30:00|1488.49|1472.49|1486.72|1470.72|1488.49|1472.49|1486.5|1470.5|114
1640072100000|2021-12-21 07:35:00|1486.75|1470.75|1484.5|1468.5|1487.5|1471.5|1483.8|1467.8|52
1640072400000|2021-12-21 07:40:00|1484.21|1468.21|1484.32|1468.32|1485.39|1469.39|1482.46|1466.46|71
1640072700000|2021-12-21 07:45:00|1484.5|1468.5|1484|1468|1485.25|1469.25|1482.5|1466.5|87
1640073000000|2021-12-21 07:50:00|1484.24|1468.24|1486.79|1470.79|1487.05|1471.05|1484|1468|111
1640073300000|2021-12-21 07:55:00|1487.06|1471.06|1488.77|1472.77|1489.04|1473.04|1485.7|1469.7|71
1640073600000|2021-12-21 08:00:00|1488.98|1472.98|1493.29|1477.29|1493.59|1477.59|1485.95|1469.95|136
1640073900000|2021-12-21 08:05:00|1493.15|1477.15|1499.89|1483.89|1499.89|1483.89|1492.75|1476.75|112
1640074200000|2021-12-21 08:10:00|1500.11|1484.11|1501.13|1485.13|1506.07|1490.07|1500.11|1484.11|216
1640074500000|2021-12-21 08:15:00|1501.9|1485.9|1500.21|1484.21|1502.67|1486.67|1498.35|1482.35|119
1640074800000|2021-12-21 08:20:00|1500.42|1484.42|1504.35|1488.35|1506.25|1490.25|1498.75|1482.75|124
1640075100000|2021-12-21 08:25:00|1504.4|1488.4|1501.9|1485.9|1506.25|1490.25|1501.5|1485.5|105
1640075400000|2021-12-21 08:30:00|1502.15|1486.15|1501.97|1485.97|1502.15|1486.15|1499.5|1483.5|122
1640075700000|2021-12-21 08:35:00|1501.91|1485.91|1501.9|1485.9|1502.4|1486.4|1500.6|1484.6|124
1640076000000|2021-12-21 08:40:00|1502.25|1486.25|1501.23|1485.23|1502.45|1486.45|1500.6|1484.6|56
1640076300000|2021-12-21 08:45:00|1500.79|1484.79|1501.8|1485.8|1504.85|1488.85|1500.41|1484.41|127
1640076600000|2021-12-21 08:50:00|1501.81|1485.81|1502.6|1486.6|1502.65|1486.65|1501.5|1485.5|66
1640076900000|2021-12-21 08:55:00|1502.8|1486.8|1504.5|1488.5|1505.03|1489.03|1501.7|1485.7|119
1640077200000|2021-12-21 09:00:00|1504.45|1488.45|1502.88|1486.88|1505.95|1489.95|1500.85|1484.85|133
1640077500000|2021-12-21 09:05:00|1502.92|1486.92|1507.5|1491.5|1509.2|1493.2|1502.6|1486.6|113
1640077800000|2021-12-21 09:10:00|1508|1492|1502.45|1486.45|1508|1492|1501.97|1485.97|112
1640078100000|2021-12-21 09:15:00|1501.7|1485.7|1500.79|1484.79|1502.45|1486.45|1500.75|1484.75|53
1640078400000|2021-12-21 09:20:00|1500.77|1484.77|1501.5|1485.5|1501.5|1485.5|1499.5|1483.5|63
1640078700000|2021-12-21 09:25:00|1501.95|1485.95|1502.5|1486.5|1502.85|1486.85|1501.5|1485.5|60
1640079000000|2021-12-21 09:30:00|1502.4|1486.4|1499.75|1483.75|1502.5|1486.5|1499|1483|100
1640079300000|2021-12-21 09:35:00|1499.5|1483.5|1501.75|1485.75|1503.3|1487.3|1499.5|1483.5|88
1640079600000|2021-12-21 09:40:00|1501.5|1485.5|1500.9|1484.9|1503.62|1487.62|1500.23|1484.23|94
1640079900000|2021-12-21 09:45:00|1501.4|1485.4|1499.5|1483.5|1501.4|1485.4|1498.9|1482.9|46
1640080200000|2021-12-21 09:50:00|1499.3|1483.3|1499.44|1483.44|1501.74|1485.74|1498.5|1482.5|72
1640080500000|2021-12-21 09:55:00|1499.5|1483.5|1498.62|1482.62|1500.3|1484.3|1498.33|1482.33|61
1640080800000|2021-12-21 10:00:00|1498.5|1482.5|1499.95|1483.95|1499.95|1483.95|1497.5|1481.5|81
1640081100000|2021-12-21 10:05:00|1499.7|1483.7|1500.5|1484.5|1500.5|1484.5|1498|1482|86
1640081400000|2021-12-21 10:10:00|1500.41|1484.41|1500.59|1484.59|1503.9|1487.9|1500.41|1484.41|99
1640081700000|2021-12-21 10:15:00|1500.7|1484.7|1500.89|1484.89|1501.5|1485.5|1499.5|1483.5|53
1640082000000|2021-12-21 10:20:00|1501.1|1485.1|1502.89|1486.89|1503.58|1487.58|1500.75|1484.75|97
1640082300000|2021-12-21 10:25:00|1502.9|1486.9|1505.5|1489.5|1506.04|1490.04|1502.82|1486.82|109
1640082600000|2021-12-21 10:30:00|1505.67|1489.67|1502.82|1486.82|1506.3|1490.3|1502.82|1486.82|68
1640082900000|2021-12-21 10:35:00|1502.6|1486.6|1502|1486|1504.13|1488.13|1501.37|1485.37|77
1640083200000|2021-12-21 10:40:00|1502.3|1486.3|1500.5|1484.5|1502.3|1486.3|1498.7|1482.7|73
1640083500000|2021-12-21 10:45:00|1500.9|1484.9|1502.05|1486.05|1504|1488|1500.05|1484.05|106
1640083800000|2021-12-21 10:50:00|1501.72|1485.72|1498.42|1482.42|1501.86|1485.86|1498.42|1482.42|48
1640084100000|2021-12-21 10:55:00|1498.92|1482.92|1497.5|1481.5|1499.7|1483.7|1496.5|1480.5|93
1640084400000|2021-12-21 11:00:00|1497.75|1481.75|1499.5|1483.5|1500.31|1484.31|1496.5|1480.5|84
1640084700000|2021-12-21 11:05:00|1499.48|1483.48|1499.4|1483.4|1500.36|1484.36|1498.02|1482.02|59
1640085000000|2021-12-21 11:10:00|1499|1483|1499.49|1483.49|1500.2|1484.2|1497.89|1481.89|82
1640085300000|2021-12-21 11:15:00|1499.2|1483.2|1501.27|1485.27|1501.72|1485.72|1497.7|1481.7|75
1640085600000|2021-12-21 11:20:00|1501.3|1485.3|1502.5|1486.5|1503.07|1487.07|1499.5|1483.5|121
1640085900000|2021-12-21 11:25:00|1502.1|1486.1|1501.15|1485.15|1502.5|1486.5|1500.5|1484.5|104
1640086200000|2021-12-21 11:30:00|1500.99|1484.99|1499.44|1483.44|1501.3|1485.3|1498.76|1482.76|105
1640086500000|2021-12-21 11:35:00|1499.5|1483.5|1495.55|1479.55|1499.97|1483.97|1495.5|1479.5|71
1640086800000|2021-12-21 11:40:00|1495.5|1479.5|1496.45|1480.45|1496.45|1480.45|1495.35|1479.35|35
1640087100000|2021-12-21 11:45:00|1496.05|1480.05|1498.5|1482.5|1498.5|1482.5|1495.21|1479.21|61
1640087400000|2021-12-21 11:50:00|1498.69|1482.69|1498.5|1482.5|1500.11|1484.11|1496.75|1480.75|69
1640087700000|2021-12-21 11:55:00|1498.72|1482.72|1498.65|1482.65|1499.7|1483.7|1497.5|1481.5|58
1640088000000|2021-12-21 12:00:00|1498.9|1482.9|1496.65|1480.65|1500.05|1484.05|1495.88|1479.88|97
1640088300000|2021-12-21 12:05:00|1496.5|1480.5|1498.5|1482.5|1499.5|1483.5|1495.9|1479.9|73
1640088600000|2021-12-21 12:10:00|1498.43|1482.43|1500.62|1484.62|1500.92|1484.92|1497.1|1481.1|80
1640088900000|2021-12-21 12:15:00|1500.77|1484.77|1501|1485|1502|1486|1500.42|1484.42|118
1640089200000|2021-12-21 12:20:00|1500.91|1484.91|1504.64|1488.64|1507.39|1491.39|1500.5|1484.5|191
1640089500000|2021-12-21 12:25:00|1505.06|1489.06|1505.15|1489.15|1506.25|1490.25|1504.64|1488.64|107
1640089800000|2021-12-21 12:30:00|1505.5|1489.5|1510.55|1494.55|1512.11|1496.11|1505.35|1489.35|165
1640090100000|2021-12-21 12:35:00|1510.32|1494.32|1508.5|1492.5|1511.45|1495.45|1508.45|1492.45|129
1640090400000|2021-12-21 12:40:00|1508.3|1492.3|1504.5|1488.5|1508.5|1492.5|1503.45|1487.45|109
1640090700000|2021-12-21 12:45:00|1504.9|1488.9|1499.5|1483.5|1505.5|1489.5|1497.29|1481.29|134
1640091000000|2021-12-21 12:50:00|1499.35|1483.35|1498.5|1482.5|1502.05|1486.05|1497.5|1481.5|165
1640091300000|2021-12-21 12:55:00|1498.82|1482.82|1499|1483|1502.35|1486.35|1497.5|1481.5|106
1640091600000|2021-12-21 13:00:00|1498.85|1482.85|1501.45|1485.45|1502.35|1486.35|1498.6|1482.6|112
1640091900000|2021-12-21 13:05:00|1501.24|1485.24|1498|1482|1501.69|1485.69|1498|1482|94
1640092200000|2021-12-21 13:10:00|1498.27|1482.27|1497.5|1481.5|1498.27|1482.27|1495.24|1479.24|71
1640092500000|2021-12-21 13:15:00|1497.66|1481.66|1494.5|1478.5|1499.5|1483.5|1494.27|1478.27|55
1640092800000|2021-12-21 13:20:00|1494.79|1478.79|1493.5|1477.5|1495.5|1479.5|1490.6|1474.6|66
1640093100000|2021-12-21 13:25:00|1493.45|1477.45|1493.65|1477.65|1496.15|1480.15|1493.45|1477.45|45
1640093400000|2021-12-21 13:30:00|1493.5|1477.5|1491.1|1475.1|1494.5|1478.5|1488.65|1472.65|79
1640093700000|2021-12-21 13:35:00|1491.13|1475.13|1490.5|1474.5|1493.5|1477.5|1490|1474|48
1640094000000|2021-12-21 13:40:00|1490.48|1474.48|1493.22|1477.22|1493.82|1477.82|1489.8|1473.8|62
1640094300000|2021-12-21 13:45:00|1493.2|1477.2|1492.34|1476.34|1493.88|1477.88|1491.3|1475.3|74
1640094600000|2021-12-21 13:50:00|1491.8|1475.8|1494.55|1478.55|1495.21|1479.21|1491.8|1475.8|52
1640094900000|2021-12-21 13:55:00|1494.63|1478.63|1493|1477|1494.86|1478.86|1492.1|1476.1|71
1640095200000|2021-12-21 14:00:00|1493.32|1477.32|1491.85|1475.85|1495.12|1479.12|1491.85|1475.85|107
1640095500000|2021-12-21 14:05:00|1491.5|1475.5|1491.5|1475.5|1493.65|1477.65|1491.5|1475.5|49
1640095800000|2021-12-21 14:10:00|1491.75|1475.75|1491.6|1475.6|1493.7|1477.7|1491.5|1475.5|53
1640096100000|2021-12-21 14:15:00|1491.5|1475.5|1488.5|1472.5|1491.5|1475.5|1487.48|1471.48|61
1640096400000|2021-12-21 14:20:00|1488.45|1472.45|1483.5|1467.5|1488.45|1472.45|1483.22|1467.22|82
1640096700000|2021-12-21 14:25:00|1483.48|1467.48|1485.09|1469.09|1489|1473|1483.45|1467.45|95
1640097000000|2021-12-21 14:30:00|1485|1469|1490.38|1474.38|1491.4|1475.4|1484.8|1468.8|123
1640097300000|2021-12-21 14:35:00|1489.59|1473.59|1493.79|1477.79|1495.59|1479.59|1488.75|1472.75|115
1640097600000|2021-12-21 14:40:00|1493.5|1477.5|1490.5|1474.5|1493.79|1477.79|1489.5|1473.5|115
1640097900000|2021-12-21 14:45:00|1490.15|1474.15|1486.5|1470.5|1490.25|1474.25|1485.91|1469.91|83
1640098200000|2021-12-21 14:50:00|1486|1470|1486|1470|1489.5|1473.5|1484.5|1468.5|97
1640098500000|2021-12-21 14:55:00|1486.11|1470.11|1487.13|1471.13|1487.5|1471.5|1484.94|1468.94|60
1640098800000|2021-12-21 15:00:00|1487|1471|1485.48|1469.48|1489.45|1473.45|1485.48|1469.48|71
1640099100000|2021-12-21 15:05:00|1485.5|1469.5|1486.35|1470.35|1488.5|1472.5|1485.49|1469.49|54
1640099400000|2021-12-21 15:10:00|1486.4|1470.4|1486.5|1470.5|1488|1472|1483.6|1467.6|69
1640099700000|2021-12-21 15:15:00|1486.09|1470.09|1488.5|1472.5|1490.35|1474.35|1486.09|1470.09|62
1640100000000|2021-12-21 15:20:00|1488.64|1472.64|1485.5|1469.5|1490.5|1474.5|1485.5|1469.5|79
1640100300000|2021-12-21 15:25:00|1486.2|1470.2|1479.68|1463.68|1486.2|1470.2|1479.68|1463.68|109
1640100600000|2021-12-21 15:30:00|1480.06|1464.06|1473.5|1457.5|1481.2|1465.2|1473.5|1457.5|101
1640100900000|2021-12-21 15:35:00|1474|1458|1473.35|1457.35|1476.36|1460.36|1472|1456|76
1640101200000|2021-12-21 15:40:00|1473.5|1457.5|1476.5|1460.5|1479.06|1463.06|1473.5|1457.5|92
1640101500000|2021-12-21 15:45:00|1476.76|1460.76|1483.64|1467.64|1484.45|1468.45|1475.5|1459.5|78
1640101800000|2021-12-21 15:50:00|1484.14|1468.14|1483.5|1467.5|1485.5|1469.5|1483.5|1467.5|58
1640102100000|2021-12-21 15:55:00|1483|1467|1480.5|1464.5|1483.35|1467.35|1480.2|1464.2|48
1640102400000|2021-12-21 16:00:00|1481|1465|1483.9|1467.9|1484.55|1468.55|1479|1463|118
1640102700000|2021-12-21 16:05:00|1484.05|1468.05|1489.5|1473.5|1490.3|1474.3|1484.05|1468.05|89
1640103000000|2021-12-21 16:10:00|1489.4|1473.4|1489.5|1473.5|1491.3|1475.3|1487.5|1471.5|55
1640103300000|2021-12-21 16:15:00|1489.25|1473.25|1487.35|1471.35|1489.25|1473.25|1486.5|1470.5|42
1640103600000|2021-12-21 16:20:00|1487.5|1471.5|1484.9|1468.9|1487.69|1471.69|1484|1468|54
1640103900000|2021-12-21 16:25:00|1485.4|1469.4|1486.25|1470.25|1487.45|1471.45|1484.6|1468.6|52
1640104200000|2021-12-21 16:30:00|1486.35|1470.35|1483.5|1467.5|1487.5|1471.5|1483.4|1467.4|62
1640104500000|2021-12-21 16:35:00|1484.3|1468.3|1486|1470|1486.45|1470.45|1481.35|1465.35|65
1640104800000|2021-12-21 16:40:00|1486.4|1470.4|1486.5|1470.5|1487.5|1471.5|1485|1469|108
1640105100000|2021-12-21 16:45:00|1486.75|1470.75|1484.45|1468.45|1487.5|1471.5|1483.5|1467.5|54
1640105400000|2021-12-21 16:50:00|1484.25|1468.25|1485.65|1469.65|1486.5|1470.5|1484.13|1468.13|133
1640105700000|2021-12-21 16:55:00|1485.74|1469.74|1483.45|1467.45|1485.74|1469.74|1482.5|1466.5|54
1640106000000|2021-12-21 17:00:00|1483.4|1467.4|1484.5|1468.5|1484.55|1468.55|1482.13|1466.13|66
1640106300000|2021-12-21 17:05:00|1484.6|1468.6|1484.1|1468.1|1484.6|1468.6|1483.5|1467.5|25
1640106600000|2021-12-21 17:10:00|1483.7|1467.7|1485.5|1469.5|1487.39|1471.39|1483.54|1467.54|84
1640106900000|2021-12-21 17:15:00|1484.65|1468.65|1484.5|1468.5|1488.2|1472.2|1484.21|1468.21|73
1640107200000|2021-12-21 17:20:00|1484.42|1468.42|1483.21|1467.21|1484.5|1468.5|1482.5|1466.5|63
1640107500000|2021-12-21 17:25:00|1482.65|1466.65|1481.5|1465.5|1483.15|1467.15|1481.5|1465.5|26
1640107800000|2021-12-21 17:30:00|1480.85|1464.85|1481|1465|1482.5|1466.5|1480.85|1464.85|40
1640108100000|2021-12-21 17:35:00|1481.02|1465.02|1485|1469|1485.3|1469.3|1480.62|1464.62|67
1640108400000|2021-12-21 17:40:00|1484.9|1468.9|1482.5|1466.5|1484.9|1468.9|1482.41|1466.41|68
1640108700000|2021-12-21 17:45:00|1482|1466|1481.3|1465.3|1482|1466|1479.75|1463.75|41
1640109000000|2021-12-21 17:50:00|1480.8|1464.8|1481.42|1465.42|1482.03|1466.03|1479.65|1463.65|25
1640109300000|2021-12-21 17:55:00|1481.25|1465.25|1480.75|1464.75|1481.5|1465.5|1480.39|1464.39|35
1640109600000|2021-12-21 18:00:00|1480.15|1464.15|1481.5|1465.5|1481.5|1465.5|1478.5|1462.5|44
1640109900000|2021-12-21 18:05:00|1481.7|1465.7|1482|1466|1484.25|1468.25|1480.6|1464.6|74
1640110200000|2021-12-21 18:10:00|1481.5|1465.5|1479.5|1463.5|1481.5|1465.5|1478.7|1462.7|28
1640110500000|2021-12-21 18:15:00|1479.9|1463.9|1479.45|1463.45|1481.05|1465.05|1479.25|1463.25|44
1640110800000|2021-12-21 18:20:00|1479.3|1463.3|1479.13|1463.13|1480.5|1464.5|1477.7|1461.7|73
1640111100000|2021-12-21 18:25:00|1479.15|1463.15|1480.9|1464.9|1481.4|1465.4|1479|1463|78
1640111400000|2021-12-21 18:30:00|1480.5|1464.5|1483.13|1467.13|1484|1468|1480.25|1464.25|85
1640111700000|2021-12-21 18:35:00|1483|1467|1482|1466|1484.2|1468.2|1482|1466|61
1640112000000|2021-12-21 18:40:00|1481.82|1465.82|1483.79|1467.79|1484.5|1468.5|1481.5|1465.5|73
1640112300000|2021-12-21 18:45:00|1484.01|1468.01|1484.34|1468.34|1486.1|1470.1|1483.5|1467.5|78
1640112600000|2021-12-21 18:50:00|1484.4|1468.4|1483.19|1467.19|1485.25|1469.25|1482.5|1466.5|105
1640112900000|2021-12-21 18:55:00|1483.21|1467.21|1483.3|1467.3|1484.1|1468.1|1482.4|1466.4|103
1640113200000|2021-12-21 19:00:00|1483.38|1467.38|1484.92|1468.92|1486|1470|1482.5|1466.5|100
1640113500000|2021-12-21 19:05:00|1484.81|1468.81|1485.81|1469.81|1486.5|1470.5|1484.81|1468.81|85
1640113800000|2021-12-21 19:10:00|1485.72|1469.72|1486.5|1470.5|1487.5|1471.5|1485.5|1469.5|45
1640114100000|2021-12-21 19:15:00|1487|1471|1487.4|1471.4|1488|1472|1486.09|1470.09|92
1640114400000|2021-12-21 19:20:00|1487.79|1471.79|1485.5|1469.5|1488|1472|1485.5|1469.5|39
1640114700000|2021-12-21 19:25:00|1486|1470|1486.5|1470.5|1488|1472|1485.27|1469.27|54
1640115000000|2021-12-21 19:30:00|1487|1471|1485.13|1469.13|1487|1471|1484.37|1468.37|56
1640115300000|2021-12-21 19:35:00|1485|1469|1484.33|1468.33|1485.17|1469.17|1483.84|1467.84|51
1640115600000|2021-12-21 19:40:00|1484.27|1468.27|1482.5|1466.5|1485.45|1469.45|1482.41|1466.41|56
1640115900000|2021-12-21 19:45:00|1482.44|1466.44|1485.5|1469.5|1486.45|1470.45|1482.08|1466.08|69
1640116200000|2021-12-21 19:50:00|1485.9|1469.9|1499.34|1483.34|1499.51|1483.51|1485.9|1469.9|111
1640116500000|2021-12-21 19:55:00|1499.45|1483.45|1497.63|1481.63|1503.5|1487.5|1497.5|1481.5|112
1640116800000|2021-12-21 20:00:00|1497.64|1481.64|1505.65|1489.65|1505.95|1489.95|1497.37|1481.37|141
1640117100000|2021-12-21 20:05:00|1505.63|1489.63|1501.04|1485.04|1506.09|1490.09|1500.8|1484.8|89
1640117400000|2021-12-21 20:10:00|1500.5|1484.5|1500.5|1484.5|1503.47|1487.47|1499.36|1483.36|98
1640117700000|2021-12-21 20:15:00|1500.6|1484.6|1496.47|1480.47|1500.6|1484.6|1496.23|1480.23|79
1640118000000|2021-12-21 20:20:00|1496.5|1480.5|1493.5|1477.5|1497.5|1481.5|1493.5|1477.5|88
1640118300000|2021-12-21 20:25:00|1493.34|1477.34|1492.5|1476.5|1493.5|1477.5|1492.45|1476.45|35
1640118600000|2021-12-21 20:30:00|1492.31|1476.31|1493.4|1477.4|1494.87|1478.87|1491.26|1475.26|75
1640118900000|2021-12-21 20:35:00|1493.5|1477.5|1492.5|1476.5|1493.6|1477.6|1491.45|1475.45|39
1640119200000|2021-12-21 20:40:00|1492.69|1476.69|1494.26|1478.26|1497.3|1481.3|1492.5|1476.5|97
1640119500000|2021-12-21 20:45:00|1494.4|1478.4|1491.4|1475.4|1494.89|1478.89|1491.4|1475.4|78
1640119800000|2021-12-21 20:50:00|1491.25|1475.25|1496.72|1480.72|1496.72|1480.72|1491.25|1475.25|92
1640120100000|2021-12-21 20:55:00|1496.88|1480.88|1497.5|1481.5|1498.24|1482.24|1495.46|1479.46|73
1640120400000|2021-12-21 21:00:00|1497|1481|1498.5|1482.5|1498.81|1482.81|1495.09|1479.09|82
1640120700000|2021-12-21 21:05:00|1498.45|1482.45|1501.25|1485.25|1501.63|1485.63|1498.2|1482.2|86
1640121000000|2021-12-21 21:10:00|1501.42|1485.42|1502.5|1486.5|1503.3|1487.3|1500.41|1484.41|136
1640121300000|2021-12-21 21:15:00|1502.25|1486.25|1502.86|1486.86|1503.19|1487.19|1501.5|1485.5|62
1640121600000|2021-12-21 21:20:00|1503.04|1487.04|1501.38|1485.38|1503.05|1487.05|1501.38|1485.38|68
1640121900000|2021-12-21 21:25:00|1501.27|1485.27|1502.46|1486.46|1502.83|1486.83|1500.35|1484.35|52
1640122200000|2021-12-21 21:30:00|1502.85|1486.85|1501.75|1485.75|1502.85|1486.85|1500.8|1484.8|83
1640122500000|2021-12-21 21:35:00|1501.77|1485.77|1504.5|1488.5|1505.5|1489.5|1501.77|1485.77|165
1640122800000|2021-12-21 21:40:00|1504.28|1488.28|1506.75|1490.75|1507.5|1491.5|1503.18|1487.18|142
1640123100000|2021-12-21 21:45:00|1507.15|1491.15|1503.23|1487.23|1507.15|1491.15|1503|1487|87
1640123400000|2021-12-21 21:50:00|1503|1487|1505.51|1489.51|1505.52|1489.52|1502.5|1486.5|93
1640123700000|2021-12-21 21:55:00|1505.57|1489.57|1508.22|1492.22|1508.4|1492.4|1505.07|1489.07|113
1640124000000|2021-12-21 22:00:00|1507.5|1491.5|1506.84|1490.84|1508.05|1492.05|1504.7|1488.7|124
1640124300000|2021-12-21 22:05:00|1506.81|1490.81|1505|1489|1507.5|1491.5|1504.69|1488.69|114
1640124600000|2021-12-21 22:10:00|1504.88|1488.88|1505.5|1489.5|1506.56|1490.56|1504.88|1488.88|83
1640124900000|2021-12-21 22:15:00|1505.18|1489.18|1507.3|1491.3|1507.3|1491.3|1504.58|1488.58|46
1640125200000|2021-12-21 22:20:00|1507.25|1491.25|1505.5|1489.5|1507.51|1491.51|1504.82|1488.82|78
1640125500000|2021-12-21 22:25:00|1505.61|1489.61|1506.45|1490.45|1507.75|1491.75|1505.5|1489.5|64
1640125800000|2021-12-21 22:30:00|1506.1|1490.1|1506.25|1490.25|1506.51|1490.51|1505.6|1489.6|45
1640126100000|2021-12-21 22:35:00|1506.41|1490.41|1508.25|1492.25|1508.4|1492.4|1506.32|1490.32|32
1640126400000|2021-12-21 22:40:00|1508.2|1492.2|1507.97|1491.97|1508.29|1492.29|1507.64|1491.64|24
1640126700000|2021-12-21 22:45:00|1507.96|1491.96|1509.72|1493.72|1509.94|1493.94|1507.64|1491.64|89
1640127000000|2021-12-21 22:50:00|1509.75|1493.75|1510.14|1494.14|1511.3|1495.3|1509.12|1493.12|101
1640127300000|2021-12-21 22:55:00|1509.72|1493.72|1509.41|1493.41|1510.39|1494.39|1508.75|1492.75|58
1640127600000|2021-12-21 23:00:00|1509.48|1493.48|1503.5|1487.5|1509.62|1493.62|1503.5|1487.5|76
1640127900000|2021-12-21 23:05:00|1503.65|1487.65|1503.58|1487.58|1504.45|1488.45|1502.65|1486.65|94
1640128200000|2021-12-21 23:10:00|1503.5|1487.5|1506.5|1490.5|1506.5|1490.5|1502.1|1486.1|120
1640128500000|2021-12-21 23:15:00|1506.38|1490.38|1505.72|1489.72|1507.1|1491.1|1504.55|1488.55|93
1640128800000|2021-12-21 23:20:00|1505.99|1489.99|1513.25|1497.25|1513.25|1497.25|1505.99|1489.99|126
1640129100000|2021-12-21 23:25:00|1513.32|1497.32|1511.5|1495.5|1515.86|1499.86|1511.02|1495.02|172
1640129400000|2021-12-21 23:30:00|1511.7|1495.7|1511.88|1495.88|1513.82|1497.82|1510.47|1494.47|124
1640129700000|2021-12-21 23:35:00|1511.9|1495.9|1513.02|1497.02|1514.5|1498.5|1511.5|1495.5|128
1640130000000|2021-12-21 23:40:00|1512.7|1496.7|1515.5|1499.5|1516.09|1500.09|1512.5|1496.5|94
1640130300000|2021-12-21 23:45:00|1515.4|1499.4|1518.45|1502.45|1518.78|1502.78|1515.4|1499.4|103
1640130600000|2021-12-21 23:50:00|1518.4|1502.4|1514.5|1498.5|1518.4|1502.4|1514.5|1498.5|34
1640130900000|2021-12-21 23:55:00|1514.41|1498.41|1514.1|1498.1|1515.35|1499.35|1513.67|1497.67|35
1640131200000|2021-12-22 00:00:00|1513.6|1497.6|1513.52|1497.52|1515.83|1499.83|1512.79|1496.79|106
1640131500000|2021-12-22 00:05:00|1513.4|1497.4|1513.59|1497.59|1515.5|1499.5|1512.2|1496.2|114
1640131800000|2021-12-22 00:10:00|1513.65|1497.65|1516.63|1500.63|1518|1502|1513.65|1497.65|150
1640132100000|2021-12-22 00:15:00|1517.05|1501.05|1515.47|1499.47|1517.05|1501.05|1515.32|1499.32|113
1640132400000|2021-12-22 00:20:00|1515.62|1499.62|1516.5|1500.5|1516.55|1500.55|1515.1|1499.1|69
1640132700000|2021-12-22 00:25:00|1516.7|1500.7|1518.48|1502.48|1519.34|1503.34|1515.5|1499.5|92
1640133000000|2021-12-22 00:30:00|1518.35|1502.35|1515.54|1499.54|1518.35|1502.35|1515.19|1499.19|58
1640133300000|2021-12-22 00:35:00|1515.72|1499.72|1514.9|1498.9|1515.78|1499.78|1510.81|1494.81|120
1640133600000|2021-12-22 00:40:00|1514.79|1498.79|1515.49|1499.49|1516.1|1500.1|1512.7|1496.7|98
1640133900000|2021-12-22 00:45:00|1515.35|1499.35|1505.75|1489.75|1515.35|1499.35|1505.5|1489.5|114
1640134200000|2021-12-22 00:50:00|1506.34|1490.34|1507.48|1491.48|1509.88|1493.88|1505.13|1489.13|145
1640134500000|2021-12-22 00:55:00|1507.22|1491.22|1505.86|1489.86|1507.9|1491.9|1505.1|1489.1|112
1640134800000|2021-12-22 01:00:00|1505.61|1489.61|1511.65|1495.65|1511.65|1495.65|1505.1|1489.1|118
1640135100000|2021-12-22 01:05:00|1511.7|1495.7|1508.85|1492.85|1512.57|1496.57|1508.29|1492.29|131
1640135400000|2021-12-22 01:10:00|1509.12|1493.12|1511.5|1495.5|1512.45|1496.45|1508.61|1492.61|95
1640135700000|2021-12-22 01:15:00|1511.18|1495.18|1512.5|1496.5|1513.75|1497.75|1511.18|1495.18|75
1640136000000|2021-12-22 01:20:00|1512.39|1496.39|1521.38|1505.38|1521.5|1505.5|1512.28|1496.28|118
1640136300000|2021-12-22 01:25:00|1521.45|1505.45|1525.5|1509.5|1525.93|1509.93|1521.38|1505.38|113
1640136600000|2021-12-22 01:30:00|1525.48|1509.48|1521.5|1505.5|1525.8|1509.8|1520.45|1504.45|72
1640136900000|2021-12-22 01:35:00|1521.68|1505.68|1521.08|1505.08|1522.56|1506.56|1520.45|1504.45|91
1640137200000|2021-12-22 01:40:00|1520.7|1504.7|1523.49|1507.49|1523.5|1507.5|1520.6|1504.6|54
1640137500000|2021-12-22 01:45:00|1523.7|1507.7|1523.55|1507.55|1523.7|1507.7|1522.3|1506.3|30
1640137800000|2021-12-22 01:50:00|1523.7|1507.7|1526.88|1510.88|1526.88|1510.88|1521.25|1505.25|94
1640138100000|2021-12-22 01:55:00|1527.26|1511.26|1535.59|1519.59|1535.6|1519.6|1526.93|1510.93|160
1640138400000|2021-12-22 02:00:00|1535.62|1519.62|1531.6|1515.6|1538.42|1522.42|1529.88|1513.88|202
1640138700000|2021-12-22 02:05:00|1531.61|1515.61|1537.5|1521.5|1538.5|1522.5|1530.42|1514.42|166
1640139000000|2021-12-22 02:10:00|1537|1521|1538.34|1522.34|1539.77|1523.77|1534.85|1518.85|171
1640139300000|2021-12-22 02:15:00|1538.24|1522.24|1539.5|1523.5|1544.12|1528.12|1538.24|1522.24|179
1640139600000|2021-12-22 02:20:00|1539.42|1523.42|1540.5|1524.5|1546.1|1530.1|1539.11|1523.11|200
1640139900000|2021-12-22 02:25:00|1540.62|1524.62|1541.77|1525.77|1543.25|1527.25|1538.8|1522.8|99
1640140200000|2021-12-22 02:30:00|1541.52|1525.52|1542.16|1526.16|1549.35|1533.35|1541.4|1525.4|229
1640140500000|2021-12-22 02:35:00|1542.4|1526.4|1548.37|1532.37|1549.5|1533.5|1542.4|1526.4|121
1640140800000|2021-12-22 02:40:00|1548.23|1532.23|1550.2|1534.2|1550.3|1534.3|1545.19|1529.19|181
1640141100000|2021-12-22 02:45:00|1550.3|1534.3|1548.91|1532.91|1551.4|1535.4|1548.89|1532.89|162
1640141400000|2021-12-22 02:50:00|1548.75|1532.75|1549.37|1533.37|1550.13|1534.13|1548.49|1532.49|80
1640141700000|2021-12-22 02:55:00|1549.45|1533.45|1542.23|1526.23|1549.45|1533.45|1541.37|1525.37|176
1640142000000|2021-12-22 03:00:00|1542.45|1526.45|1544.35|1528.35|1547.55|1531.55|1542.15|1526.15|167
1640142300000|2021-12-22 03:05:00|1544.65|1528.65|1544.25|1528.25|1545.08|1529.08|1542|1526|62
1640142600000|2021-12-22 03:10:00|1544.22|1528.22|1541.41|1525.41|1544.5|1528.5|1540.68|1524.68|119
1640142900000|2021-12-22 03:15:00|1541.4|1525.4|1545.38|1529.38|1545.41|1529.41|1541.4|1525.4|92
1640143200000|2021-12-22 03:20:00|1545|1529|1544.7|1528.7|1545.03|1529.03|1543.17|1527.17|111
1640143500000|2021-12-22 03:25:00|1544.5|1528.5|1542.18|1526.18|1545.4|1529.4|1542.18|1526.18|87
1640143800000|2021-12-22 03:30:00|1542.14|1526.14|1544.09|1528.09|1544.32|1528.32|1542.14|1526.14|81
1640144100000|2021-12-22 03:35:00|1544.19|1528.19|1544.45|1528.45|1546.3|1530.3|1544.19|1528.19|95
1640144400000|2021-12-22 03:40:00|1544.4|1528.4|1543.35|1527.35|1544.41|1528.41|1541.5|1525.5|62
1640144700000|2021-12-22 03:45:00|1543.7|1527.7|1546.23|1530.23|1546.89|1530.89|1543.45|1527.45|117
1640145000000|2021-12-22 03:50:00|1546.25|1530.25|1543.27|1527.27|1546.25|1530.25|1543.27|1527.27|57
1640145300000|2021-12-22 03:55:00|1542.9|1526.9|1546.5|1530.5|1546.5|1530.5|1542.5|1526.5|98
1640145600000|2021-12-22 04:00:00|1546.36|1530.36|1547.39|1531.39|1548.35|1532.35|1544.17|1528.17|137
1640145900000|2021-12-22 04:05:00|1547.23|1531.23|1547.05|1531.05|1548.2|1532.2|1546.52|1530.52|57
1640146200000|2021-12-22 04:10:00|1547.5|1531.5|1546.75|1530.75|1547.79|1531.79|1545.61|1529.61|85
1640146500000|2021-12-22 04:15:00|1546.9|1530.9|1545.5|1529.5|1547.52|1531.52|1544.97|1528.97|52
1640146800000|2021-12-22 04:20:00|1545.45|1529.45|1546.6|1530.6|1546.65|1530.65|1544.5|1528.5|41
1640147100000|2021-12-22 04:25:00|1546.75|1530.75|1545.39|1529.39|1546.95|1530.95|1545.39|1529.39|34
1640147400000|2021-12-22 04:30:00|1545.5|1529.5|1546.75|1530.75|1547.77|1531.77|1545.37|1529.37|55
1640147700000|2021-12-22 04:35:00|1546.8|1530.8|1546.59|1530.59|1547.5|1531.5|1546.33|1530.33|31
1640148000000|2021-12-22 04:40:00|1546.55|1530.55|1545.6|1529.6|1546.6|1530.6|1545.5|1529.5|42
1640148300000|2021-12-22 04:45:00|1545.65|1529.65|1545.5|1529.5|1545.65|1529.65|1543.8|1527.8|74
1640148600000|2021-12-22 04:50:00|1545.34|1529.34|1545.22|1529.22|1546.1|1530.1|1544.98|1528.98|63
1640148900000|2021-12-22 04:55:00|1545.4|1529.4|1546.23|1530.23|1546.5|1530.5|1545.22|1529.22|42
1640149200000|2021-12-22 05:00:00|1546.35|1530.35|1545.47|1529.47|1546.45|1530.45|1544.59|1528.59|71
1640149500000|2021-12-22 05:05:00|1545.41|1529.41|1543.65|1527.65|1546.2|1530.2|1543.5|1527.5|73
1640149800000|2021-12-22 05:10:00|1543.9|1527.9|1543.5|1527.5|1545.28|1529.28|1543.5|1527.5|49
1640150100000|2021-12-22 05:15:00|1543.44|1527.44|1539.37|1523.37|1543.5|1527.5|1539.29|1523.29|82
1640150400000|2021-12-22 05:20:00|1539.22|1523.22|1538|1522|1539.32|1523.32|1536.79|1520.79|118
1640150700000|2021-12-22 05:25:00|1538.13|1522.13|1536.75|1520.75|1538.5|1522.5|1536.75|1520.75|57
1640151000000|2021-12-22 05:30:00|1536.63|1520.63|1536.5|1520.5|1538|1522|1535.6|1519.6|61
1640151300000|2021-12-22 05:35:00|1536.63|1520.63|1538.88|1522.88|1539.5|1523.5|1536.58|1520.58|61
1640151600000|2021-12-22 05:40:00|1539.04|1523.04|1540.11|1524.11|1540.26|1524.26|1538.5|1522.5|55
1640151900000|2021-12-22 05:45:00|1540.09|1524.09|1537.2|1521.2|1540.1|1524.1|1536.14|1520.14|110
1640152200000|2021-12-22 05:50:00|1537.4|1521.4|1536.5|1520.5|1537.8|1521.8|1534.48|1518.48|95
1640152500000|2021-12-22 05:55:00|1536.66|1520.66|1536.53|1520.53|1537.45|1521.45|1536.27|1520.27|42
1640152800000|2021-12-22 06:00:00|1536.5|1520.5|1538|1522|1538.5|1522.5|1536.5|1520.5|61
1640153100000|2021-12-22 06:05:00|1537.79|1521.79|1537.83|1521.83|1538.87|1522.87|1535.75|1519.75|83
1640153400000|2021-12-22 06:10:00|1538|1522|1537.57|1521.57|1540.19|1524.19|1537.24|1521.24|73
1640153700000|2021-12-22 06:15:00|1537.75|1521.75|1539.6|1523.6|1541|1525|1537.75|1521.75|56
1640154000000|2021-12-22 06:20:00|1539.55|1523.55|1537.72|1521.72|1539.55|1523.55|1537.7|1521.7|40
1640154300000|2021-12-22 06:25:00|1538|1522|1538.5|1522.5|1538.95|1522.95|1537.72|1521.72|35
1640154600000|2021-12-22 06:30:00|1538.55|1522.55|1539.5|1523.5|1540.34|1524.34|1538.55|1522.55|47
1640154900000|2021-12-22 06:35:00|1539.69|1523.69|1538.94|1522.94|1540.51|1524.51|1538.88|1522.88|57
1640155200000|2021-12-22 06:40:00|1539.2|1523.2|1539.86|1523.86|1540.62|1524.62|1538.6|1522.6|91
1640155500000|2021-12-22 06:45:00|1539.96|1523.96|1539.33|1523.33|1540.05|1524.05|1538.8|1522.8|35
1640155800000|2021-12-22 06:50:00|1539.25|1523.25|1539.5|1523.5|1539.76|1523.76|1538.77|1522.77|37
1640156100000|2021-12-22 06:55:00|1539.65|1523.65|1538.51|1522.51|1539.65|1523.65|1538.37|1522.37|48
1640156400000|2021-12-22 07:00:00|1538.6|1522.6|1539.5|1523.5|1539.82|1523.82|1538.6|1522.6|43
1640156700000|2021-12-22 07:05:00|1539.55|1523.55|1539.5|1523.5|1539.76|1523.76|1538.8|1522.8|28
1640157000000|2021-12-22 07:10:00|1539.7|1523.7|1542.55|1526.55|1543.15|1527.15|1539.6|1523.6|72
1640157300000|2021-12-22 07:15:00|1542.6|1526.6|1546.1|1530.1|1546.1|1530.1|1541.61|1525.61|102
1640157600000|2021-12-22 07:20:00|1546.2|1530.2|1547|1531|1547.43|1531.43|1546.05|1530.05|97
1640157900000|2021-12-22 07:25:00|1547.09|1531.09|1547.05|1531.05|1547.5|1531.5|1546.24|1530.24|63
1640158200000|2021-12-22 07:30:00|1546.9|1530.9|1546.87|1530.87|1547.79|1531.79|1545.74|1529.74|117
1640158500000|2021-12-22 07:35:00|1547.03|1531.03|1547.29|1531.29|1548.12|1532.12|1546.1|1530.1|65
1640158800000|2021-12-22 07:40:00|1547.27|1531.27|1547.58|1531.58|1547.6|1531.6|1546.87|1530.87|57
1640159100000|2021-12-22 07:45:00|1547.56|1531.56|1550.95|1534.95|1551.2|1535.2|1547.16|1531.16|89
1640159400000|2021-12-22 07:50:00|1551|1535|1548.66|1532.66|1551|1535|1548.6|1532.6|34
1640159700000|2021-12-22 07:55:00|1548.6|1532.6|1548.42|1532.42|1549.74|1533.74|1547.86|1531.86|104
1640160000000|2021-12-22 08:00:00|1548.25|1532.25|1546.36|1530.36|1550.27|1534.27|1546.33|1530.33|102
1640160300000|2021-12-22 08:05:00|1546.32|1530.32|1546.5|1530.5|1546.95|1530.95|1543.91|1527.91|116
1640160600000|2021-12-22 08:10:00|1546.42|1530.42|1548.74|1532.74|1549.5|1533.5|1546.32|1530.32|56
1640160900000|2021-12-22 08:15:00|1549.03|1533.03|1549.91|1533.91|1549.91|1533.91|1547.65|1531.65|89
1640161200000|2021-12-22 08:20:00|1549.61|1533.61|1554|1538|1555.47|1539.47|1549.61|1533.61|102
1640161500000|2021-12-22 08:25:00|1553.5|1537.5|1555.5|1539.5|1556.24|1540.24|1552.22|1536.22|80
1640161800000|2021-12-22 08:30:00|1555.42|1539.42|1555.15|1539.15|1556.13|1540.13|1553.73|1537.73|70
1640162100000|2021-12-22 08:35:00|1555.25|1539.25|1554.17|1538.17|1555.5|1539.5|1553.55|1537.55|51
1640162400000|2021-12-22 08:40:00|1554.29|1538.29|1553.92|1537.92|1555.45|1539.45|1552.83|1536.83|93
1640162700000|2021-12-22 08:45:00|1553.97|1537.97|1552.18|1536.18|1554.36|1538.36|1551.68|1535.68|98
1640163000000|2021-12-22 08:50:00|1552.05|1536.05|1557.89|1541.89|1558.06|1542.06|1551.88|1535.88|110
1640163300000|2021-12-22 08:55:00|1558.2|1542.2|1551|1535|1561.55|1545.55|1551|1535|163
1640163600000|2021-12-22 09:00:00|1551.42|1535.42|1556.65|1540.65|1557.15|1541.15|1551.4|1535.4|92
1640163900000|2021-12-22 09:05:00|1556.46|1540.46|1551.5|1535.5|1556.46|1540.46|1551.5|1535.5|101
1640164200000|2021-12-22 09:10:00|1551|1535|1553.33|1537.33|1553.45|1537.45|1550.31|1534.31|125
1640164500000|2021-12-22 09:15:00|1553.35|1537.35|1547.5|1531.5|1553.35|1537.35|1547.5|1531.5|44
1640164800000|2021-12-22 09:20:00|1547.41|1531.41|1546.91|1530.91|1550.5|1534.5|1546.91|1530.91|71
1640165100000|2021-12-22 09:25:00|1546.88|1530.88|1544.25|1528.25|1547.55|1531.55|1544.25|1528.25|89
1640165400000|2021-12-22 09:30:00|1544.31|1528.31|1540.43|1524.43|1545.84|1529.84|1540.43|1524.43|99
1640165700000|2021-12-22 09:35:00|1540.35|1524.35|1529.72|1513.72|1540.36|1524.36|1529.5|1513.5|154
1640166000000|2021-12-22 09:40:00|1529.82|1513.82|1525.6|1509.6|1529.82|1513.82|1517.35|1501.35|181
1640166300000|2021-12-22 09:45:00|1525.5|1509.5|1527.11|1511.11|1529.4|1513.4|1525.17|1509.17|105
1640166600000|2021-12-22 09:50:00|1526.53|1510.53|1524.7|1508.7|1528.35|1512.35|1524.7|1508.7|86
1640166900000|2021-12-22 09:55:00|1524.5|1508.5|1526.65|1510.65|1526.85|1510.85|1521.65|1505.65|78
1640167200000|2021-12-22 10:00:00|1526.5|1510.5|1526.63|1510.63|1527.5|1511.5|1524.65|1508.65|91
1640167500000|2021-12-22 10:05:00|1526.75|1510.75|1529.5|1513.5|1530.45|1514.45|1526.5|1510.5|54
1640167800000|2021-12-22 10:10:00|1530|1514|1532.5|1516.5|1533.2|1517.2|1530|1514|83
1640168100000|2021-12-22 10:15:00|1532.57|1516.57|1532.5|1516.5|1533.15|1517.15|1530.65|1514.65|82
1640168400000|2021-12-22 10:20:00|1532.4|1516.4|1532|1516|1532.4|1516.4|1531.1|1515.1|36
1640168700000|2021-12-22 10:25:00|1532.2|1516.2|1532.5|1516.5|1533.47|1517.47|1532.1|1516.1|58
1640169000000|2021-12-22 10:30:00|1532.31|1516.31|1530.08|1514.08|1533.5|1517.5|1529.5|1513.5|79
1640169300000|2021-12-22 10:35:00|1530.4|1514.4|1533.3|1517.3|1533.3|1517.3|1530.4|1514.4|104
1640169600000|2021-12-22 10:40:00|1533.45|1517.45|1529|1513|1536.15|1520.15|1528.9|1512.9|81
1640169900000|2021-12-22 10:45:00|1529.14|1513.14|1532.5|1516.5|1532.75|1516.75|1529.14|1513.14|72
1640170200000|2021-12-22 10:50:00|1532.85|1516.85|1537|1521|1538.5|1522.5|1532.5|1516.5|74
1640170500000|2021-12-22 10:55:00|1536.5|1520.5|1536.9|1520.9|1540.45|1524.45|1536.31|1520.31|104
1640170800000|2021-12-22 11:00:00|1537.35|1521.35|1541.88|1525.88|1542.45|1526.45|1537.25|1521.25|87
1640171100000|2021-12-22 11:05:00|1541.5|1525.5|1543.59|1527.59|1544.23|1528.23|1541.5|1525.5|105
1640171400000|2021-12-22 11:10:00|1543.97|1527.97|1546.7|1530.7|1547.08|1531.08|1543.59|1527.59|120
1640171700000|2021-12-22 11:15:00|1546.84|1530.84|1544.79|1528.79|1547.95|1531.95|1543.71|1527.71|107
1640172000000|2021-12-22 11:20:00|1544.72|1528.72|1540.93|1524.93|1544.88|1528.88|1540.89|1524.89|79
1640172300000|2021-12-22 11:25:00|1540.65|1524.65|1542.5|1526.5|1544.5|1528.5|1540.65|1524.65|128
1640172600000|2021-12-22 11:30:00|1542.6|1526.6|1546.01|1530.01|1546.4|1530.4|1541.74|1525.74|83
1640172900000|2021-12-22 11:35:00|1545.88|1529.88|1547.64|1531.64|1547.79|1531.79|1544.72|1528.72|90
1640173200000|2021-12-22 11:40:00|1547.75|1531.75|1547.45|1531.45|1548.6|1532.6|1546.77|1530.77|77
1640173500000|2021-12-22 11:45:00|1547.19|1531.19|1546.71|1530.71|1548.74|1532.74|1546.1|1530.1|81
1640173800000|2021-12-22 11:50:00|1547.15|1531.15|1546.05|1530.05|1547.93|1531.93|1543.5|1527.5|105
1640174100000|2021-12-22 11:55:00|1545.65|1529.65|1549.83|1533.83|1549.83|1533.83|1545.65|1529.65|92
1640174400000|2021-12-22 12:00:00|1549.81|1533.81|1557.44|1541.44|1557.5|1541.5|1549.65|1533.65|146
1640174700000|2021-12-22 12:05:00|1557.4|1541.4|1555.65|1539.65|1557.61|1541.61|1554.96|1538.96|115
1640175000000|2021-12-22 12:10:00|1556.04|1540.04|1557.25|1541.25|1557.35|1541.35|1555.5|1539.5|24
1640175600000|2021-12-22 12:20:00|1552.75|1536.75|1535|1519|1552.75|1536.75|1534.7|1518.7|38
1640175900000|2021-12-22 12:25:00|1534.5|1518.5|1534.5|1518.5|1536.47|1520.47|1528.59|1512.59|284
1640176200000|2021-12-22 12:30:00|1534.72|1518.72|1520.75|1504.75|1535.25|1519.25|1518.88|1502.88|271
1640176500000|2021-12-22 12:35:00|1521.05|1505.05|1521.31|1505.31|1528.18|1512.18|1521|1505|205
1640176800000|2021-12-22 12:40:00|1521.08|1505.08|1527.45|1511.45|1527.9|1511.9|1521.08|1505.08|178
1640177100000|2021-12-22 12:45:00|1527.5|1511.5|1525.65|1509.65|1532.96|1516.96|1525.5|1509.5|153
1640177400000|2021-12-22 12:50:00|1525.5|1509.5|1513.98|1497.98|1526.62|1510.62|1509.5|1493.5|201
1640177700000|2021-12-22 12:55:00|1514|1498|1516|1500|1519.4|1503.4|1511.4|1495.4|181
1640178000000|2021-12-22 13:00:00|1515.25|1499.25|1523.45|1507.45|1523.45|1507.45|1514.45|1498.45|141
1640178300000|2021-12-22 13:05:00|1523.4|1507.4|1519.27|1503.27|1528|1512|1518.5|1502.5|166
1640178600000|2021-12-22 13:10:00|1519.5|1503.5|1563.87|1547.87|1602|1586|1519.4|1503.4|390
1640178900000|2021-12-22 13:15:00|1564.09|1548.09|1552|1536|1573.53|1557.53|1549.09|1533.09|302
1640179200000|2021-12-22 13:20:00|1551.5|1535.5|1543.5|1527.5|1551.5|1535.5|1541.5|1525.5|162
1640179500000|2021-12-22 13:25:00|1543.59|1527.59|1531.1|1515.1|1543.59|1527.59|1530.39|1514.39|222
1640179800000|2021-12-22 13:30:00|1530.72|1514.72|1535.5|1519.5|1540.4|1524.4|1529.65|1513.65|242
1640180100000|2021-12-22 13:35:00|1535.39|1519.39|1532.25|1516.25|1537.6|1521.6|1531.19|1515.19|128
1640180400000|2021-12-22 13:40:00|1532.15|1516.15|1536.5|1520.5|1538.5|1522.5|1532.15|1516.15|132
1640180700000|2021-12-22 13:45:00|1536.47|1520.47|1542.32|1526.32|1542.5|1526.5|1536.47|1520.47|113
1640181000000|2021-12-22 13:50:00|1542.45|1526.45|1525.4|1509.4|1542.5|1526.5|1522.6|1506.6|226
1640181300000|2021-12-22 13:55:00|1525.2|1509.2|1531.5|1515.5|1532|1516|1525.2|1509.2|127
1640181600000|2021-12-22 14:00:00|1531.25|1515.25|1530.5|1514.5|1537.5|1521.5|1530.5|1514.5|114
1640181900000|2021-12-22 14:05:00|1530.8|1514.8|1531.49|1515.49|1532.5|1516.5|1530.5|1514.5|59
1640182200000|2021-12-22 14:10:00|1531.9|1515.9|1530.21|1514.21|1532.6|1516.6|1529.4|1513.4|66
1640182500000|2021-12-22 14:15:00|1530.22|1514.22|1529.04|1513.04|1532.5|1516.5|1529.04|1513.04|97
1640182800000|2021-12-22 14:20:00|1529.05|1513.05|1531.95|1515.95|1532.4|1516.4|1529.04|1513.04|118
1640183100000|2021-12-22 14:25:00|1532.3|1516.3|1533.5|1517.5|1534.5|1518.5|1532.25|1516.25|98
1640183400000|2021-12-22 14:30:00|1533.37|1517.37|1530.56|1514.56|1533.95|1517.95|1528.66|1512.66|129
1640183700000|2021-12-22 14:35:00|1530.25|1514.25|1531.5|1515.5|1532.15|1516.15|1527.23|1511.23|179
1640184000000|2021-12-22 14:40:00|1531.6|1515.6|1536.7|1520.7|1536.77|1520.77|1529.24|1513.24|179
1640184300000|2021-12-22 14:45:00|1537.1|1521.1|1543.46|1527.46|1545.25|1529.25|1536.5|1520.5|243
1640184600000|2021-12-22 14:50:00|1543.41|1527.41|1548.63|1532.63|1548.63|1532.63|1541.12|1525.12|176
1640184900000|2021-12-22 14:55:00|1548.69|1532.69|1550.5|1534.5|1551.86|1535.86|1546.18|1530.18|232
1640185200000|2021-12-22 15:00:00|1550.25|1534.25|1550.21|1534.21|1554.5|1538.5|1549.25|1533.25|170
1640185500000|2021-12-22 15:05:00|1549.71|1533.71|1548.42|1532.42|1552.76|1536.76|1548.16|1532.16|155
1640185800000|2021-12-22 15:10:00|1548.5|1532.5|1556.5|1540.5|1558.23|1542.23|1548.47|1532.47|106
1640186100000|2021-12-22 15:15:00|1556.44|1540.44|1562|1546|1563.3|1547.3|1556.3|1540.3|170
1640186400000|2021-12-22 15:20:00|1562.54|1546.54|1565.92|1549.92|1567.5|1551.5|1562.54|1546.54|131
1640186700000|2021-12-22 15:25:00|1565.6|1549.6|1554.49|1538.49|1566|1550|1554.49|1538.49|138
1640187000000|2021-12-22 15:30:00|1554.5|1538.5|1559.44|1543.44|1560.1|1544.1|1554|1538|196
1640187300000|2021-12-22 15:35:00|1559.17|1543.17|1564.1|1548.1|1564.96|1548.96|1558.67|1542.67|208
1640187600000|2021-12-22 15:40:00|1564.15|1548.15|1562.56|1546.56|1565.35|1549.35|1561.35|1545.35|147
1640187900000|2021-12-22 15:45:00|1562.5|1546.5|1566.5|1550.5|1567.56|1551.56|1562.5|1546.5|125
1640188200000|2021-12-22 15:50:00|1566.48|1550.48|1567.96|1551.96|1568.74|1552.74|1565.66|1549.66|130
1640188500000|2021-12-22 15:55:00|1567.9|1551.9|1569.35|1553.35|1569.4|1553.4|1567|1551|139
1640188800000|2021-12-22 16:00:00|1569.31|1553.31|1567.44|1551.44|1571.14|1555.14|1566.8|1550.8|177
1640189100000|2021-12-22 16:05:00|1566.97|1550.97|1581.24|1565.24|1582.03|1566.03|1564.7|1548.7|309
1640189400000|2021-12-22 16:10:00|1581.3|1565.3|1580.5|1564.5|1587.09|1571.09|1574.5|1558.5|330
1640189700000|2021-12-22 16:15:00|1580.6|1564.6|1579.26|1563.26|1584.5|1568.5|1578.68|1562.68|280
1640190000000|2021-12-22 16:20:00|1579.18|1563.18|1578.03|1562.03|1580.15|1564.15|1576.68|1560.68|222
1640190300000|2021-12-22 16:25:00|1578.15|1562.15|1578.35|1562.35|1581.5|1565.5|1577|1561|135
1640190600000|2021-12-22 16:30:00|1578.42|1562.42|1574.89|1558.89|1580.07|1564.07|1573.7|1557.7|209
1640190900000|2021-12-22 16:35:00|1574.9|1558.9|1573.8|1557.8|1576.5|1560.5|1571.65|1555.65|172
1640191200000|2021-12-22 16:40:00|1574.22|1558.22|1573.27|1557.27|1575.5|1559.5|1571.86|1555.86|159
1640191500000|2021-12-22 16:45:00|1573.23|1557.23|1563.2|1547.2|1573.23|1557.23|1563.2|1547.2|153
1640191800000|2021-12-22 16:50:00|1563.59|1547.59|1565.5|1549.5|1567.77|1551.77|1563.59|1547.59|161
1640192100000|2021-12-22 16:55:00|1565.4|1549.4|1565.72|1549.72|1566.62|1550.62|1564.53|1548.53|132
1640192400000|2021-12-22 17:00:00|1565.9|1549.9|1568.72|1552.72|1569.25|1553.25|1565|1549|163
1640192700000|2021-12-22 17:05:00|1568.5|1552.5|1566.5|1550.5|1568.69|1552.69|1564.9|1548.9|104
1640193000000|2021-12-22 17:10:00|1566.41|1550.41|1561.26|1545.26|1566.5|1550.5|1560.12|1544.12|102
1640193300000|2021-12-22 17:15:00|1561.1|1545.1|1559.44|1543.44|1562.5|1546.5|1559.43|1543.43|113
1640193600000|2021-12-22 17:20:00|1559.3|1543.3|1560|1544|1561.9|1545.9|1559.3|1543.3|85
1640193900000|2021-12-22 17:25:00|1559.5|1543.5|1555.32|1539.32|1560|1544|1554.26|1538.26|197
1640194200000|2021-12-22 17:30:00|1555.14|1539.14|1556.17|1540.17|1557.35|1541.35|1553.6|1537.6|138
1640194500000|2021-12-22 17:35:00|1555.97|1539.97|1553.72|1537.72|1557|1541|1553|1537|121
1640194800000|2021-12-22 17:40:00|1554.22|1538.22|1548|1532|1554.54|1538.54|1547.65|1531.65|136
1640195100000|2021-12-22 17:45:00|1547.5|1531.5|1552|1536|1552.62|1536.62|1547.5|1531.5|120
1640195400000|2021-12-22 17:50:00|1552.25|1536.25|1554.51|1538.51|1555.45|1539.45|1552.12|1536.12|109
1640195700000|2021-12-22 17:55:00|1554.76|1538.76|1555.96|1539.96|1556.5|1540.5|1553.65|1537.65|92
1640196000000|2021-12-22 18:00:00|1555.99|1539.99|1561.5|1545.5|1561.83|1545.83|1551.85|1535.85|164
1640196300000|2021-12-22 18:05:00|1561.23|1545.23|1564.5|1548.5|1565|1549|1559.5|1543.5|101
1640196600000|2021-12-22 18:10:00|1564.39|1548.39|1561.5|1545.5|1564.39|1548.39|1561.27|1545.27|70
1640196900000|2021-12-22 18:15:00|1561.35|1545.35|1563.32|1547.32|1564.88|1548.88|1560.2|1544.2|99
1640197200000|2021-12-22 18:20:00|1563.15|1547.15|1570.45|1554.45|1570.45|1554.45|1562.87|1546.87|98
1640197500000|2021-12-22 18:25:00|1570.59|1554.59|1572.15|1556.15|1572.5|1556.5|1568.65|1552.65|101
1640197800000|2021-12-22 18:30:00|1572.34|1556.34|1572.16|1556.16|1573.4|1557.4|1571.01|1555.01|61
1640198100000|2021-12-22 18:35:00|1572.26|1556.26|1560.25|1544.25|1572.26|1556.26|1559.5|1543.5|128
1640198400000|2021-12-22 18:40:00|1560.23|1544.23|1557.5|1541.5|1560.4|1544.4|1556.08|1540.08|146
1640198700000|2021-12-22 18:45:00|1557.32|1541.32|1559.5|1543.5|1561.3|1545.3|1557.08|1541.08|94
1640199000000|2021-12-22 18:50:00|1559.23|1543.23|1561.15|1545.15|1564.4|1548.4|1556.55|1540.55|150
1640199300000|2021-12-22 18:55:00|1561|1545|1561.5|1545.5|1561.6|1545.6|1557.65|1541.65|83
1640199600000|2021-12-22 19:00:00|1561.1|1545.1|1559.2|1543.2|1561.5|1545.5|1556.5|1540.5|155
1640199900000|2021-12-22 19:05:00|1559.5|1543.5|1558.75|1542.75|1559.5|1543.5|1557.5|1541.5|64
1640200200000|2021-12-22 19:10:00|1559.5|1543.5|1560.5|1544.5|1560.5|1544.5|1558|1542|40
1640200500000|2021-12-22 19:15:00|1560.38|1544.38|1558.5|1542.5|1560.5|1544.5|1557.5|1541.5|57
1640200800000|2021-12-22 19:20:00|1558.15|1542.15|1559.5|1543.5|1560.6|1544.6|1557.45|1541.45|74
1640201100000|2021-12-22 19:25:00|1559.1|1543.1|1561.05|1545.05|1561.5|1545.5|1558.5|1542.5|76
1640201400000|2021-12-22 19:30:00|1560.45|1544.45|1562|1546|1564.5|1548.5|1560.45|1544.45|55
1640201700000|2021-12-22 19:35:00|1561.5|1545.5|1565.5|1549.5|1565.5|1549.5|1561.5|1545.5|52
1640202000000|2021-12-22 19:40:00|1565.57|1549.57|1570|1554|1570.5|1554.5|1565.5|1549.5|141
1640202300000|2021-12-22 19:45:00|1570.08|1554.08|1566.5|1550.5|1571.45|1555.45|1566|1550|74
1640202600000|2021-12-22 19:50:00|1566|1550|1569.6|1553.6|1570.45|1554.45|1566|1550|59
1640202900000|2021-12-22 19:55:00|1569.5|1553.5|1571.35|1555.35|1571.5|1555.5|1568.2|1552.2|90
1640203200000|2021-12-22 20:00:00|1571.15|1555.15|1570.5|1554.5|1571.65|1555.65|1569.02|1553.02|50
1640203500000|2021-12-22 20:05:00|1570.58|1554.58|1572.65|1556.65|1572.77|1556.77|1570.5|1554.5|66
1640203800000|2021-12-22 20:10:00|1572.75|1556.75|1574.5|1558.5|1574.5|1558.5|1571.7|1555.7|54
1640204100000|2021-12-22 20:15:00|1574.6|1558.6|1571.55|1555.55|1574.6|1558.6|1570.6|1554.6|33
1640204400000|2021-12-22 20:20:00|1571.5|1555.5|1570.15|1554.15|1572.75|1556.75|1570.15|1554.15|71
1640204700000|2021-12-22 20:25:00|1570.3|1554.3|1569.5|1553.5|1575.5|1559.5|1569.01|1553.01|93
1640205000000|2021-12-22 20:30:00|1569.34|1553.34|1568.18|1552.18|1571.55|1555.55|1566.79|1550.79|144
1640205300000|2021-12-22 20:35:00|1568.19|1552.19|1570.3|1554.3|1570.58|1554.58|1567.47|1551.47|122
1640205600000|2021-12-22 20:40:00|1570.14|1554.14|1573.03|1557.03|1573.76|1557.76|1568.85|1552.85|158
1640205900000|2021-12-22 20:45:00|1572.95|1556.95|1578.91|1562.91|1579.3|1563.3|1572.95|1556.95|156
1640206200000|2021-12-22 20:50:00|1578.85|1562.85|1589.39|1573.39|1589.5|1573.5|1578.27|1562.27|238
1640206500000|2021-12-22 20:55:00|1588.92|1572.92|1579.5|1563.5|1589.47|1573.47|1576.9|1560.9|165
1640206800000|2021-12-22 21:00:00|1579.75|1563.75|1579.3|1563.3|1580.41|1564.41|1578.17|1562.17|113
1640207100000|2021-12-22 21:05:00|1579.38|1563.38|1577.22|1561.22|1581.01|1565.01|1575.19|1559.19|124
1640207400000|2021-12-22 21:10:00|1577.37|1561.37|1580.6|1564.6|1581.44|1565.44|1577.05|1561.05|134
1640207700000|2021-12-22 21:15:00|1580.61|1564.61|1583.24|1567.24|1585.89|1569.89|1580.6|1564.6|119
1640208000000|2021-12-22 21:20:00|1582.84|1566.84|1586.5|1570.5|1586.6|1570.6|1582.55|1566.55|111
1640208300000|2021-12-22 21:25:00|1586.44|1570.44|1588.2|1572.2|1590.45|1574.45|1586.25|1570.25|110
1640208600000|2021-12-22 21:30:00|1588.45|1572.45|1588.48|1572.48|1589.5|1573.5|1587.97|1571.97|80
1640208900000|2021-12-22 21:35:00|1588.5|1572.5|1586.5|1570.5|1588.68|1572.68|1585.8|1569.8|82
1640209200000|2021-12-22 21:40:00|1586.43|1570.43|1591.42|1575.42|1591.42|1575.42|1582.85|1566.85|148
1640209500000|2021-12-22 21:45:00|1591.39|1575.39|1595.7|1579.7|1596.1|1580.1|1591.21|1575.21|215
1640209800000|2021-12-22 21:50:00|1596.05|1580.05|1596.68|1580.68|1597.55|1581.55|1594.5|1578.5|183
1640210100000|2021-12-22 21:55:00|1596.35|1580.35|1596.26|1580.26|1597.35|1581.35|1593.25|1577.25|125
1640210400000|2021-12-22 22:00:00|1595.78|1579.78|1596.26|1580.26|1598.66|1582.66|1595.42|1579.42|146
1640210700000|2021-12-22 22:05:00|1596.39|1580.39|1590.6|1574.6|1596.39|1580.39|1590.6|1574.6|106
1640211000000|2021-12-22 22:10:00|1590.81|1574.81|1583.95|1567.95|1592.1|1576.1|1582.4|1566.4|128
1640211300000|2021-12-22 22:15:00|1584.3|1568.3|1584.37|1568.37|1586.9|1570.9|1583.9|1567.9|107
1640211600000|2021-12-22 22:20:00|1584.34|1568.34|1583.5|1567.5|1584.44|1568.44|1582.6|1566.6|63
1640211900000|2021-12-22 22:25:00|1583.55|1567.55|1580.55|1564.55|1583.55|1567.55|1580.55|1564.55|13
1640212200000|2021-12-22 22:30:00|1580.84|1564.84|1581.5|1565.5|1581.5|1565.5|1580.8|1564.8|11
1640212500000|2021-12-22 22:35:00|1581.4|1565.4|1580.05|1564.05|1581.4|1565.4|1580.05|1564.05|45
1640212800000|2021-12-22 22:40:00|1580.5|1564.5|1589.23|1573.23|1589.5|1573.5|1580.5|1564.5|102
1640213100000|2021-12-22 22:45:00|1589.15|1573.15|1594.1|1578.1|1594.58|1578.58|1588.75|1572.75|89
1640213400000|2021-12-22 22:50:00|1594.07|1578.07|1596.45|1580.45|1597|1581|1593.91|1577.91|72
1640213700000|2021-12-22 22:55:00|1596.4|1580.4|1597.29|1581.29|1597.52|1581.52|1595.65|1579.65|92
1640214000000|2021-12-22 23:00:00|1597.32|1581.32|1595.1|1579.1|1598.36|1582.36|1594.42|1578.42|97
1640214300000|2021-12-22 23:05:00|1595.25|1579.25|1598.98|1582.98|1599.3|1583.3|1595.12|1579.12|86
1640214600000|2021-12-22 23:10:00|1599|1583|1598.67|1582.67|1600.56|1584.56|1596.44|1580.44|134
1640214900000|2021-12-22 23:15:00|1599|1583|1594.5|1578.5|1600.35|1584.35|1589.11|1573.11|141
1640215200000|2021-12-22 23:20:00|1594.33|1578.33|1595|1579|1597.12|1581.12|1587.5|1571.5|191
1640215500000|2021-12-22 23:25:00|1595.09|1579.09|1604.3|1588.3|1604.3|1588.3|1594.68|1578.68|142
1640215800000|2021-12-22 23:30:00|1604.5|1588.5|1617.11|1601.11|1622.3|1606.3|1604.5|1588.5|249
1640216100000|2021-12-22 23:35:00|1617.22|1601.22|1609.88|1593.88|1628.55|1612.55|1609.63|1593.63|184
1640216400000|2021-12-22 23:40:00|1609.38|1593.38|1609.28|1593.28|1609.5|1593.5|1596.4|1580.4|241
1640216700000|2021-12-22 23:45:00|1609.35|1593.35|1633.42|1617.42|1660.5|1644.5|1609|1593|398
1640217000000|2021-12-22 23:50:00|1633.29|1617.29|1629.61|1613.61|1636.06|1620.06|1625|1609|297
1640217300000|2021-12-22 23:55:00|1629.8|1613.8|1629.5|1613.5|1636.48|1620.48|1628.5|1612.5|179
1640217600000|2021-12-23 00:00:00|1629.85|1613.85|1639.35|1623.35|1648.5|1632.5|1629.85|1613.85|232
1640217900000|2021-12-23 00:05:00|1639.25|1623.25|1618|1602|1639.25|1623.25|1617.91|1601.91|354
1640218200000|2021-12-23 00:10:00|1618.1|1602.1|1625.5|1609.5|1628.17|1612.17|1614.35|1598.35|319
1640218500000|2021-12-23 00:15:00|1626|1610|1619.5|1603.5|1628.23|1612.23|1615.23|1599.23|299
1640218800000|2021-12-23 00:20:00|1619.62|1603.62|1600.5|1584.5|1621.38|1605.38|1600.44|1584.44|240
1640219100000|2021-12-23 00:25:00|1600.72|1584.72|1605.31|1589.31|1606.5|1590.5|1600.2|1584.2|187
1640219400000|2021-12-23 00:30:00|1605.32|1589.32|1607|1591|1607.69|1591.69|1600.5|1584.5|244
1640219700000|2021-12-23 00:35:00|1607.35|1591.35|1618.53|1602.53|1618.53|1602.53|1604.18|1588.18|169
1640220000000|2021-12-23 00:40:00|1618.5|1602.5|1621|1605|1623.25|1607.25|1614.1|1598.1|159
1640220300000|2021-12-23 00:45:00|1621.5|1605.5|1622.5|1606.5|1624.5|1608.5|1621|1605|123
1640220600000|2021-12-23 00:50:00|1622.43|1606.43|1623.5|1607.5|1623.5|1607.5|1618.45|1602.45|96
1640220900000|2021-12-23 00:55:00|1622.6|1606.6|1626|1610|1626|1610|1617.18|1601.18|99
1640221200000|2021-12-23 01:00:00|1626.2|1610.2|1625.78|1609.78|1626.45|1610.45|1619.44|1603.44|153
1640221500000|2021-12-23 01:05:00|1626.19|1610.19|1637.5|1621.5|1638.1|1622.1|1625.65|1609.65|154
1640221800000|2021-12-23 01:10:00|1637.66|1621.66|1638.5|1622.5|1638.5|1622.5|1629|1613|139
1640222100000|2021-12-23 01:15:00|1638.63|1622.63|1629.4|1613.4|1644.03|1628.03|1626.5|1610.5|154
1640222400000|2021-12-23 01:20:00|1629.5|1613.5|1626.66|1610.66|1629.75|1613.75|1624.5|1608.5|164
1640222700000|2021-12-23 01:25:00|1626.74|1610.74|1627.88|1611.88|1630|1614|1626|1610|175
1640223000000|2021-12-23 01:30:00|1628|1612|1628.5|1612.5|1628.5|1612.5|1624|1608|120
1640223300000|2021-12-23 01:35:00|1628.9|1612.9|1626.83|1610.83|1633.4|1617.4|1625|1609|100
1640223600000|2021-12-23 01:40:00|1627|1611|1631.5|1615.5|1632.23|1616.23|1626.5|1610.5|113
1640223900000|2021-12-23 01:45:00|1631.35|1615.35|1641.16|1625.16|1643.3|1627.3|1631.35|1615.35|109
1640224200000|2021-12-23 01:50:00|1641.25|1625.25|1652.32|1636.32|1652.97|1636.97|1641.25|1625.25|147
1640224500000|2021-12-23 01:55:00|1652.09|1636.09|1655.5|1639.5|1660.66|1644.66|1649.17|1633.17|226
1640224800000|2021-12-23 02:00:00|1654.56|1638.56|1653.32|1637.32|1654.56|1638.56|1644.45|1628.45|157
1640225100000|2021-12-23 02:05:00|1653.25|1637.25|1675.5|1659.5|1679.74|1663.74|1652.5|1636.5|276
1640225400000|2021-12-23 02:10:00|1676|1660|1681.1|1665.1|1692.61|1676.61|1674.5|1658.5|496
1640225700000|2021-12-23 02:15:00|1680.79|1664.79|1680.72|1664.72|1682|1666|1675.3|1659.3|344
1640226000000|2021-12-23 02:20:00|1680.5|1664.5|1677.5|1661.5|1684.43|1668.43|1675.46|1659.46|240
1640226300000|2021-12-23 02:25:00|1677.13|1661.13|1675.5|1659.5|1677.13|1661.13|1667.05|1651.05|209
1640226600000|2021-12-23 02:30:00|1675.32|1659.32|1693.93|1677.93|1698.82|1682.82|1672|1656|301
1640226900000|2021-12-23 02:35:00|1693.5|1677.5|1703.5|1687.5|1704.38|1688.38|1685.35|1669.35|349
1640227200000|2021-12-23 02:40:00|1703.37|1687.37|1692.4|1676.4|1707.27|1691.27|1692.4|1676.4|261
1640227500000|2021-12-23 02:45:00|1692.5|1676.5|1697.74|1681.74|1705.03|1689.03|1691|1675|238
1640227800000|2021-12-23 02:50:00|1698.15|1682.15|1698.14|1682.14|1700.55|1684.55|1695.2|1679.2|195
1640228100000|2021-12-23 02:55:00|1698.26|1682.26|1688.05|1672.05|1701.5|1685.5|1685.32|1669.32|194
1640228400000|2021-12-23 03:00:00|1688|1672|1681.09|1665.09|1691|1675|1680.88|1664.88|221
1640228700000|2021-12-23 03:05:00|1681.36|1665.36|1686.15|1670.15|1686.95|1670.95|1681.36|1665.36|138
1640229000000|2021-12-23 03:10:00|1686.1|1670.1|1684.38|1668.38|1687.01|1671.01|1682.21|1666.21|159
1640229300000|2021-12-23 03:15:00|1684.35|1668.35|1681.15|1665.15|1685.57|1669.57|1677.31|1661.31|210
1640229600000|2021-12-23 03:20:00|1681.65|1665.65|1693.5|1677.5|1693.79|1677.79|1681.13|1665.13|156
1640229900000|2021-12-23 03:25:00|1693|1677|1698.32|1682.32|1698.32|1682.32|1692.4|1676.4|80
1640230200000|2021-12-23 03:30:00|1698.19|1682.19|1711.5|1695.5|1711.85|1695.85|1695.26|1679.26|228
1640230500000|2021-12-23 03:35:00|1710.5|1694.5|1713.31|1697.31|1713.71|1697.71|1708.11|1692.11|273
1640230800000|2021-12-23 03:40:00|1713.1|1697.1|1697.43|1681.43|1717.39|1701.39|1695.5|1679.5|345
1640231100000|2021-12-23 03:45:00|1697.93|1681.93|1710.25|1694.25|1721.63|1705.63|1697.5|1681.5|366
1640231400000|2021-12-23 03:50:00|1710.15|1694.15|1715.5|1699.5|1720.17|1704.17|1706.04|1690.04|279
1640231700000|2021-12-23 03:55:00|1715|1699|1713.28|1697.28|1715.32|1699.32|1710|1694|206
1640232000000|2021-12-23 04:00:00|1713.37|1697.37|1697.81|1681.81|1715.03|1699.03|1695.38|1679.38|285
1640232300000|2021-12-23 04:05:00|1698.02|1682.02|1696.26|1680.26|1698.99|1682.99|1693.3|1677.3|212
1640232600000|2021-12-23 04:10:00|1696.13|1680.13|1698|1682|1699.04|1683.04|1693.91|1677.91|224
1640232900000|2021-12-23 04:15:00|1697.95|1681.95|1701.72|1685.72|1701.72|1685.72|1694.87|1678.87|171
1640233200000|2021-12-23 04:20:00|1701.75|1685.75|1702.05|1686.05|1705.4|1689.4|1699.87|1683.87|145
1640233500000|2021-12-23 04:25:00|1701.89|1685.89|1700.74|1684.74|1703.74|1687.74|1698.53|1682.53|202
1640233800000|2021-12-23 04:30:00|1700.75|1684.75|1703.61|1687.61|1704.35|1688.35|1700.74|1684.74|105
1640234100000|2021-12-23 04:35:00|1703.6|1687.6|1708.71|1692.71|1710.27|1694.27|1703.5|1687.5|163
1640234400000|2021-12-23 04:40:00|1708.72|1692.72|1714.5|1698.5|1717.3|1701.3|1708.72|1692.72|206
1640234700000|2021-12-23 04:45:00|1714.35|1698.35|1703.87|1687.87|1714.35|1698.35|1703.46|1687.46|197
1640235000000|2021-12-23 04:50:00|1704|1688|1695.5|1679.5|1704|1688|1693.97|1677.97|171
1640235300000|2021-12-23 04:55:00|1695.72|1679.72|1690.5|1674.5|1696.1|1680.1|1686.5|1670.5|171
1640235600000|2021-12-23 05:00:00|1690.39|1674.39|1692.5|1676.5|1695.95|1679.95|1689.89|1673.89|238
1640235900000|2021-12-23 05:05:00|1693.07|1677.07|1693.5|1677.5|1698.3|1682.3|1692.4|1676.4|93
1640236200000|2021-12-23 05:10:00|1693.59|1677.59|1693.88|1677.88|1696.5|1680.5|1690.79|1674.79|105
1640236500000|2021-12-23 05:15:00|1693.5|1677.5|1689.5|1673.5|1694.25|1678.25|1689|1673|95
1640236800000|2021-12-23 05:20:00|1689.66|1673.66|1681.5|1665.5|1690.6|1674.6|1680.6|1664.6|128
1640237100000|2021-12-23 05:25:00|1681.75|1665.75|1682.9|1666.9|1685.3|1669.3|1680.5|1664.5|93
1640237400000|2021-12-23 05:30:00|1683|1667|1681.5|1665.5|1687.5|1671.5|1681.5|1665.5|111
1640237700000|2021-12-23 05:35:00|1682|1666|1682.4|1666.4|1685.3|1669.3|1677.47|1661.47|150
1640238000000|2021-12-23 05:40:00|1682.5|1666.5|1679.5|1663.5|1684.5|1668.5|1678.65|1662.65|124
1640238300000|2021-12-23 05:45:00|1679.45|1663.45|1676.88|1660.88|1680.5|1664.5|1676.88|1660.88|117
1640238600000|2021-12-23 05:50:00|1676.92|1660.92|1680.5|1664.5|1681.5|1665.5|1676.5|1660.5|117
1640238900000|2021-12-23 05:55:00|1680.43|1664.43|1677.5|1661.5|1682.9|1666.9|1676.36|1660.36|140
1640239200000|2021-12-23 06:00:00|1677.06|1661.06|1676.09|1660.09|1677.06|1661.06|1671.5|1655.5|142
1640239500000|2021-12-23 06:05:00|1675.85|1659.85|1680.5|1664.5|1682.64|1666.64|1675.85|1659.85|110
1640239800000|2021-12-23 06:10:00|1680|1664|1686.04|1670.04|1686.4|1670.4|1680|1664|128
1640240100000|2021-12-23 06:15:00|1686.01|1670.01|1692.5|1676.5|1692.5|1676.5|1684.1|1668.1|189
1640240400000|2021-12-23 06:20:00|1692.58|1676.58|1689.29|1673.29|1692.75|1676.75|1687.41|1671.41|129
1640240700000|2021-12-23 06:25:00|1689.3|1673.3|1692.75|1676.75|1693.5|1677.5|1688.25|1672.25|135
1640241000000|2021-12-23 06:30:00|1693.14|1677.14|1685|1669|1693.14|1677.14|1683.75|1667.75|111
1640241300000|2021-12-23 06:35:00|1685.5|1669.5|1691.28|1675.28|1692.1|1676.1|1685.5|1669.5|137
1640241600000|2021-12-23 06:40:00|1691.45|1675.45|1685.3|1669.3|1691.5|1675.5|1684.5|1668.5|123
1640241900000|2021-12-23 06:45:00|1684.8|1668.8|1685.48|1669.48|1686.4|1670.4|1682.61|1666.61|125
1640242200000|2021-12-23 06:50:00|1685.5|1669.5|1681.5|1665.5|1685.6|1669.6|1678.5|1662.5|124
1640242500000|2021-12-23 06:55:00|1681.63|1665.63|1689.4|1673.4|1690.1|1674.1|1680.6|1664.6|127
1640242800000|2021-12-23 07:00:00|1689.21|1673.21|1685.62|1669.62|1691.25|1675.25|1685.62|1669.62|133
1640243100000|2021-12-23 07:05:00|1686.12|1670.12|1687.5|1671.5|1689.68|1673.68|1686.12|1670.12|95
1640243400000|2021-12-23 07:10:00|1687.34|1671.34|1687.05|1671.05|1691|1675|1687.05|1671.05|112
1640243700000|2021-12-23 07:15:00|1687|1671|1684.68|1668.68|1687|1671|1683.65|1667.65|67
1640244000000|2021-12-23 07:20:00|1684.85|1668.85|1684.5|1668.5|1685.25|1669.25|1682.5|1666.5|88
1640244300000|2021-12-23 07:25:00|1684.65|1668.65|1686.47|1670.47|1686.57|1670.57|1683.5|1667.5|102
1640244600000|2021-12-23 07:30:00|1686.46|1670.46|1671.5|1655.5|1686.5|1670.5|1671.5|1655.5|119
1640244900000|2021-12-23 07:35:00|1671.66|1655.66|1671.45|1655.45|1674.45|1658.45|1670.33|1654.33|160
1640245200000|2021-12-23 07:40:00|1671.55|1655.55|1668.5|1652.5|1673.22|1657.22|1664.46|1648.46|191
1640245500000|2021-12-23 07:45:00|1668.75|1652.75|1660.21|1644.21|1669.29|1653.29|1657|1641|290
1640245800000|2021-12-23 07:50:00|1659.5|1643.5|1655|1639|1660.5|1644.5|1650.4|1634.4|191
1640246100000|2021-12-23 07:55:00|1654.95|1638.95|1651.5|1635.5|1657.45|1641.45|1646.75|1630.75|293
1640246400000|2021-12-23 08:00:00|1651.55|1635.55|1654.6|1638.6|1659|1643|1649.26|1633.26|286
1640246700000|2021-12-23 08:05:00|1654.5|1638.5|1662.17|1646.17|1662.4|1646.4|1653.66|1637.66|192
1640247000000|2021-12-23 08:10:00|1662.5|1646.5|1663.42|1647.42|1665.25|1649.25|1660.41|1644.41|172
1640247300000|2021-12-23 08:15:00|1663.17|1647.17|1659.5|1643.5|1667.1|1651.1|1659|1643|140
1640247600000|2021-12-23 08:20:00|1659.67|1643.67|1669.87|1653.87|1670.92|1654.92|1659.5|1643.5|93
1640247900000|2021-12-23 08:25:00|1669.5|1653.5|1671.5|1655.5|1672.1|1656.1|1667.61|1651.61|89
1640248200000|2021-12-23 08:30:00|1671.29|1655.29|1675|1659|1675.45|1659.45|1669.5|1653.5|104
1640248500000|2021-12-23 08:35:00|1674.55|1658.55|1676.3|1660.3|1676.5|1660.5|1672.29|1656.29|108
1640248800000|2021-12-23 08:40:00|1676.4|1660.4|1685.17|1669.17|1685.72|1669.72|1669.15|1653.15|196
1640249100000|2021-12-23 08:45:00|1685.27|1669.27|1681.61|1665.61|1686.55|1670.55|1678.75|1662.75|202
1640249400000|2021-12-23 08:50:00|1681.5|1665.5|1681.75|1665.75|1684.45|1668.45|1679.94|1663.94|127
1640249700000|2021-12-23 08:55:00|1682.25|1666.25|1675.5|1659.5|1682.4|1666.4|1672|1656|119
1640250000000|2021-12-23 09:00:00|1674.96|1658.96|1666.92|1650.92|1674.96|1658.96|1664|1648|192
1640250300000|2021-12-23 09:05:00|1666.5|1650.5|1667.25|1651.25|1669.74|1653.74|1663.5|1647.5|198
1640250600000|2021-12-23 09:10:00|1667.37|1651.37|1668.71|1652.71|1668.71|1652.71|1667.29|1651.29|32
1640250900000|2021-12-23 09:15:00|1669.5|1653.5|1666|1650|1669.84|1653.84|1665|1649|22
1640251200000|2021-12-23 09:20:00|1666.18|1650.18|1663.5|1647.5|1666.5|1650.5|1660|1644|27
1640251500000|2021-12-23 09:25:00|1663.22|1647.22|1662.5|1646.5|1663.91|1647.91|1661.5|1645.5|14
1640251800000|2021-12-23 09:30:00|1662|1646|1654.75|1638.75|1662.21|1646.21|1654.5|1638.5|92
1640252100000|2021-12-23 09:35:00|1655|1639|1659.26|1643.26|1659.8|1643.8|1652.7|1636.7|126
1640252400000|2021-12-23 09:40:00|1659.45|1643.45|1662.87|1646.87|1664.05|1648.05|1659.16|1643.16|79
1640252700000|2021-12-23 09:45:00|1662.88|1646.88|1661.05|1645.05|1664.07|1648.07|1660.7|1644.7|95
1640253000000|2021-12-23 09:50:00|1661.15|1645.15|1663.75|1647.75|1666.5|1650.5|1661.15|1645.15|81
1640253300000|2021-12-23 09:55:00|1663.9|1647.9|1660.33|1644.33|1665.39|1649.39|1660.26|1644.26|131
1640253600000|2021-12-23 10:00:00|1660|1644|1664.83|1648.83|1664.95|1648.95|1660|1644|168
1640253900000|2021-12-23 10:05:00|1665.33|1649.33|1668.5|1652.5|1669.5|1653.5|1665.33|1649.33|145
1640254200000|2021-12-23 10:10:00|1668.81|1652.81|1666.5|1650.5|1670.9|1654.9|1666|1650|87
1640254500000|2021-12-23 10:15:00|1666.53|1650.53|1668.19|1652.19|1668.45|1652.45|1665.36|1649.36|105
1640254800000|2021-12-23 10:20:00|1667.79|1651.79|1668.15|1652.15|1669.03|1653.03|1665.5|1649.5|147
1640255100000|2021-12-23 10:25:00|1668.35|1652.35|1664.3|1648.3|1669.5|1653.5|1661.5|1645.5|137
1640255400000|2021-12-23 10:30:00|1664|1648|1663.5|1647.5|1664.5|1648.5|1661.5|1645.5|87
1640255700000|2021-12-23 10:35:00|1663.41|1647.41|1665.75|1649.75|1666.81|1650.81|1662.55|1646.55|66
1640256000000|2021-12-23 10:40:00|1665.79|1649.79|1669.45|1653.45|1669.45|1653.45|1664.2|1648.2|97
1640256300000|2021-12-23 10:45:00|1669.5|1653.5|1678.25|1662.25|1681.44|1665.44|1668.71|1652.71|153
1640256600000|2021-12-23 10:50:00|1678.5|1662.5|1685|1669|1687.35|1671.35|1678.1|1662.1|124
1640256900000|2021-12-23 10:55:00|1684.5|1668.5|1676.5|1660.5|1685.25|1669.25|1676|1660|131
1640257200000|2021-12-23 11:00:00|1677.15|1661.15|1681.63|1665.63|1682.2|1666.2|1676|1660|161
1640257500000|2021-12-23 11:05:00|1682.45|1666.45|1681.3|1665.3|1682.45|1666.45|1678.5|1662.5|124
1640257800000|2021-12-23 11:10:00|1681.35|1665.35|1687.36|1671.36|1687.36|1671.36|1680.5|1664.5|116
1640258100000|2021-12-23 11:15:00|1687.4|1671.4|1679.45|1663.45|1688.8|1672.8|1678.64|1662.64|156
1640258400000|2021-12-23 11:20:00|1679.54|1663.54|1674.5|1658.5|1681.85|1665.85|1674.5|1658.5|146
1640258700000|2021-12-23 11:25:00|1674.55|1658.55|1679.04|1663.04|1682.5|1666.5|1674.55|1658.55|95
1640259000000|2021-12-23 11:30:00|1679|1663|1673.5|1657.5|1679|1663|1671.55|1655.55|126
1640259300000|2021-12-23 11:35:00|1673|1657|1684.5|1668.5|1686.52|1670.52|1673|1657|124
1640259600000|2021-12-23 11:40:00|1684.35|1668.35|1688.71|1672.71|1692|1676|1683.72|1667.72|165
1640259900000|2021-12-23 11:45:00|1688.65|1672.65|1687.5|1671.5|1699.17|1683.17|1687.5|1671.5|212
1640260200000|2021-12-23 11:50:00|1687.25|1671.25|1672.15|1656.15|1687.5|1671.5|1671.88|1655.88|149
1640260500000|2021-12-23 11:55:00|1672.22|1656.22|1676.5|1660.5|1676.5|1660.5|1672.22|1656.22|101
1640260800000|2021-12-23 12:00:00|1676.35|1660.35|1684.9|1668.9|1685.35|1669.35|1676.06|1660.06|102
1640261100000|2021-12-23 12:05:00|1684.99|1668.99|1692.17|1676.17|1692.72|1676.72|1684.5|1668.5|127
1640261400000|2021-12-23 12:10:00|1692.16|1676.16|1690.5|1674.5|1697.55|1681.55|1690|1674|143
1640261700000|2021-12-23 12:15:00|1690.2|1674.2|1685.24|1669.24|1693.5|1677.5|1685.24|1669.24|154
1640262000000|2021-12-23 12:20:00|1685.22|1669.22|1682.24|1666.24|1685.5|1669.5|1681.62|1665.62|125
1640262300000|2021-12-23 12:25:00|1682.05|1666.05|1688.27|1672.27|1688.35|1672.35|1681.61|1665.61|103
1640262600000|2021-12-23 12:30:00|1687.85|1671.85|1692.5|1676.5|1694.85|1678.85|1687.85|1671.85|167
1640262900000|2021-12-23 12:35:00|1692.55|1676.55|1698.67|1682.67|1699.6|1683.6|1692.5|1676.5|159
1640263200000|2021-12-23 12:40:00|1698.76|1682.76|1699.5|1683.5|1700.4|1684.4|1695|1679|192
1640263500000|2021-12-23 12:45:00|1699.53|1683.53|1694.12|1678.12|1703.5|1687.5|1693.4|1677.4|216
1640263800000|2021-12-23 12:50:00|1693.7|1677.7|1692.4|1676.4|1693.9|1677.9|1688.25|1672.25|144
1640264100000|2021-12-23 12:55:00|1692.46|1676.46|1691.5|1675.5|1693.75|1677.75|1690.09|1674.09|94
1640264400000|2021-12-23 13:00:00|1691.6|1675.6|1695|1679|1698.75|1682.75|1687.3|1671.3|158
1640264700000|2021-12-23 13:05:00|1694.5|1678.5|1698|1682|1702.5|1686.5|1692.6|1676.6|158
1640265000000|2021-12-23 13:10:00|1697.45|1681.45|1700.6|1684.6|1704.31|1688.31|1696.6|1680.6|145
1640265300000|2021-12-23 13:15:00|1700.5|1684.5|1703.5|1687.5|1703.85|1687.85|1699.5|1683.5|87
1640265600000|2021-12-23 13:20:00|1703.3|1687.3|1705.8|1689.8|1706.5|1690.5|1698.74|1682.74|160
1640265900000|2021-12-23 13:25:00|1705.5|1689.5|1704.25|1688.25|1707.39|1691.39|1702.3|1686.3|79
1640266200000|2021-12-23 13:30:00|1704.17|1688.17|1705.05|1689.05|1706.55|1690.55|1700.5|1684.5|134
1640266500000|2021-12-23 13:35:00|1705.23|1689.23|1700.75|1684.75|1705.4|1689.4|1699.7|1683.7|113
1640266800000|2021-12-23 13:40:00|1701|1685|1695.61|1679.61|1701|1685|1694.5|1678.5|70
1640267100000|2021-12-23 13:45:00|1695.5|1679.5|1693.63|1677.63|1698.2|1682.2|1692.95|1676.95|70
1640267400000|2021-12-23 13:50:00|1693.84|1677.84|1693.65|1677.65|1697.3|1681.3|1693.5|1677.5|74
1640267700000|2021-12-23 13:55:00|1694|1678|1691.54|1675.54|1694.53|1678.53|1689.7|1673.7|110
1640268000000|2021-12-23 14:00:00|1691.35|1675.35|1692.75|1676.75|1693.45|1677.45|1687.93|1671.93|167
1640268300000|2021-12-23 14:05:00|1693.4|1677.4|1698.75|1682.75|1698.75|1682.75|1691|1675|109
1640268600000|2021-12-23 14:10:00|1698.82|1682.82|1707.13|1691.13|1707.13|1691.13|1698.82|1682.82|153
1640268900000|2021-12-23 14:15:00|1707.01|1691.01|1700.5|1684.5|1712.5|1696.5|1700.5|1684.5|122
1640269200000|2021-12-23 14:20:00|1700.1|1684.1|1695.22|1679.22|1700.1|1684.1|1694.15|1678.15|120
1640269500000|2021-12-23 14:25:00|1695.45|1679.45|1697.31|1681.31|1697.5|1681.5|1695.25|1679.25|53
1640269800000|2021-12-23 14:30:00|1697.5|1681.5|1702.7|1686.7|1706.4|1690.4|1697.3|1681.3|156
1640270100000|2021-12-23 14:35:00|1702.5|1686.5|1719.1|1703.1|1719.3|1703.3|1701.6|1685.6|200
1640270400000|2021-12-23 14:40:00|1719.11|1703.11|1725.25|1709.25|1741.12|1725.12|1719.1|1703.1|276
1640270700000|2021-12-23 14:45:00|1725.3|1709.3|1720.54|1704.54|1726.45|1710.45|1718.09|1702.09|85
1640271000000|2021-12-23 14:50:00|1713|1697|1716.5|1700.5|1722.45|1706.45|1712.5|1696.5|179
1640271300000|2021-12-23 14:55:00|1716.56|1700.56|1733.4|1717.4|1739.25|1723.25|1714.5|1698.5|259
1640271600000|2021-12-23 15:00:00|1733.8|1717.8|1735.5|1719.5|1740.5|1724.5|1732.59|1716.59|197
1640271900000|2021-12-23 15:05:00|1735.31|1719.31|1739|1723|1747.53|1731.53|1735.31|1719.31|184
1640272200000|2021-12-23 15:10:00|1738.5|1722.5|1743.22|1727.22|1746.88|1730.88|1737.4|1721.4|236
1640272500000|2021-12-23 15:15:00|1743.3|1727.3|1741.86|1725.86|1744.82|1728.82|1739|1723|251
1640272800000|2021-12-23 15:20:00|1741.9|1725.9|1737.56|1721.56|1741.9|1725.9|1736.5|1720.5|147
1640273100000|2021-12-23 15:25:00|1737.78|1721.78|1742.88|1726.88|1744.2|1728.2|1734.44|1718.44|193
1640273400000|2021-12-23 15:30:00|1742.91|1726.91|1743.43|1727.43|1744.17|1728.17|1739.72|1723.72|148
1640273700000|2021-12-23 15:35:00|1743.68|1727.68|1746.29|1730.29|1757.5|1741.5|1741.3|1725.3|256
1640274000000|2021-12-23 15:40:00|1746.24|1730.24|1739.63|1723.63|1746.6|1730.6|1739.05|1723.05|141
1640274300000|2021-12-23 15:45:00|1739.82|1723.82|1743.5|1727.5|1746.25|1730.25|1738.5|1722.5|135
1640274600000|2021-12-23 15:50:00|1743.62|1727.62|1756.96|1740.96|1756.96|1740.96|1743.5|1727.5|235
1640274900000|2021-12-23 15:55:00|1757.41|1741.41|1756.78|1740.78|1758.59|1742.59|1748.45|1732.45|145
1640275200000|2021-12-23 16:00:00|1757.13|1741.13|1757.77|1741.77|1764.87|1748.87|1755.2|1739.2|231
1640275500000|2021-12-23 16:05:00|1757.78|1741.78|1753.08|1737.08|1761.2|1745.2|1751.5|1735.5|206
1640275800000|2021-12-23 16:10:00|1753.5|1737.5|1752.21|1736.21|1757|1741|1751.5|1735.5|127
1640276100000|2021-12-23 16:15:00|1752.5|1736.5|1757|1741|1757.5|1741.5|1750.29|1734.29|148
1640276400000|2021-12-23 16:20:00|1756.43|1740.43|1756.65|1740.65|1758.55|1742.55|1750.44|1734.44|160
1640276700000|2021-12-23 16:25:00|1756.75|1740.75|1767.35|1751.35|1780.25|1764.25|1756.5|1740.5|288
1640277000000|2021-12-23 16:30:00|1767.1|1751.1|1754|1738|1767.1|1751.1|1754|1738|189
1640277300000|2021-12-23 16:35:00|1754.15|1738.15|1766.94|1750.94|1768.2|1752.2|1754.15|1738.15|196
1640277600000|2021-12-23 16:40:00|1766.89|1750.89|1771.3|1755.3|1772.86|1756.86|1766.5|1750.5|171
1640277900000|2021-12-23 16:45:00|1771.5|1755.5|1766.5|1750.5|1779.5|1763.5|1764|1748|161
1640278200000|2021-12-23 16:50:00|1766.2|1750.2|1778.29|1762.29|1780.37|1764.37|1766.04|1750.04|286
1640278500000|2021-12-23 16:55:00|1778.5|1762.5|1790.5|1774.5|1790.55|1774.55|1777.65|1761.65|329
1640278800000|2021-12-23 17:00:00|1790.39|1774.39|1777.67|1761.67|1791.81|1775.81|1774.85|1758.85|187
1640279100000|2021-12-23 17:05:00|1777.7|1761.7|1792.45|1776.45|1792.53|1776.53|1777.46|1761.46|202
1640279400000|2021-12-23 17:10:00|1792.37|1776.37|1785.35|1769.35|1794|1778|1783.39|1767.39|301
1640279700000|2021-12-23 17:15:00|1785.1|1769.1|1781.9|1765.9|1789.58|1773.58|1781.5|1765.5|216
1640280000000|2021-12-23 17:20:00|1781.5|1765.5|1791.11|1775.11|1791.29|1775.29|1779.3|1763.3|177
1640280300000|2021-12-23 17:25:00|1791.3|1775.3|1790.5|1774.5|1792.8|1776.8|1788.5|1772.5|142
1640280600000|2021-12-23 17:30:00|1790.1|1774.1|1799.78|1783.78|1805.05|1789.05|1790.05|1774.05|288
1640280900000|2021-12-23 17:35:00|1799.88|1783.88|1801.5|1785.5|1802.54|1786.54|1797.02|1781.02|185
1640281200000|2021-12-23 17:40:00|1801.02|1785.02|1790.69|1774.69|1808.56|1792.56|1786.08|1770.08|294
1640281500000|2021-12-23 17:45:00|1790.45|1774.45|1795.61|1779.61|1799.75|1783.75|1789.5|1773.5|329
1640281800000|2021-12-23 17:50:00|1795.69|1779.69|1800.45|1784.45|1800.45|1784.45|1794.8|1778.8|213
1640282100000|2021-12-23 17:55:00|1800.4|1784.4|1787|1771|1800.4|1784.4|1787|1771|208
1640282400000|2021-12-23 18:00:00|1786.4|1770.4|1791.39|1775.39|1798.61|1782.61|1786.4|1770.4|308
1640282700000|2021-12-23 18:05:00|1791.2|1775.2|1795.64|1779.64|1795.95|1779.95|1789.2|1773.2|231
1640283000000|2021-12-23 18:10:00|1795.95|1779.95|1795.32|1779.32|1800.1|1784.1|1792.2|1776.2|207
1640283300000|2021-12-23 18:15:00|1795.4|1779.4|1803.24|1787.24|1803.58|1787.58|1795.4|1779.4|284
1640283600000|2021-12-23 18:20:00|1803.4|1787.4|1799.5|1783.5|1807.5|1791.5|1797.28|1781.28|253
1640283900000|2021-12-23 18:25:00|1800.32|1784.32|1800.77|1784.77|1805|1789|1799|1783|255
1640284200000|2021-12-23 18:30:00|1801.02|1785.02|1798.59|1782.59|1801.02|1785.02|1794.7|1778.7|202
1640284500000|2021-12-23 18:35:00|1798.44|1782.44|1793|1777|1798.5|1782.5|1792.67|1776.67|191
1640284800000|2021-12-23 18:40:00|1792.5|1776.5|1788.01|1772.01|1795.49|1779.49|1786.7|1770.7|252
1640285100000|2021-12-23 18:45:00|1788.51|1772.51|1793.48|1777.48|1793.5|1777.5|1785.8|1769.8|203
1640285400000|2021-12-23 18:50:00|1793.5|1777.5|1791.5|1775.5|1795.89|1779.89|1791.16|1775.16|212
1640285700000|2021-12-23 18:55:00|1791.41|1775.41|1793.41|1777.41|1797.89|1781.89|1789.85|1773.85|226
1640286000000|2021-12-23 19:00:00|1793.91|1777.91|1791.6|1775.6|1795.35|1779.35|1789.5|1773.5|183
1640286300000|2021-12-23 19:05:00|1791.5|1775.5|1787.4|1771.4|1791.81|1775.81|1786.7|1770.7|92
1640286600000|2021-12-23 19:10:00|1787.75|1771.75|1789.5|1773.5|1792.6|1776.6|1787.75|1771.75|189
1640286900000|2021-12-23 19:15:00|1789.43|1773.43|1789.79|1773.79|1794|1778|1789.43|1773.43|117
1640287200000|2021-12-23 19:20:00|1789.5|1773.5|1797.29|1781.29|1797.5|1781.5|1789.5|1773.5|226
1640287500000|2021-12-23 19:25:00|1797.11|1781.11|1795.14|1779.14|1800.2|1784.2|1794.34|1778.34|159
1640287800000|2021-12-23 19:30:00|1794.8|1778.8|1796.97|1780.97|1799.6|1783.6|1794.79|1778.79|147
1640288100000|2021-12-23 19:35:00|1796.96|1780.96|1799.25|1783.25|1799.75|1783.75|1795.11|1779.11|173
1640288400000|2021-12-23 19:40:00|1799.5|1783.5|1804.37|1788.37|1807.3|1791.3|1799.3|1783.3|226
1640288700000|2021-12-23 19:45:00|1804.31|1788.31|1808.43|1792.43|1808.51|1792.51|1802.45|1786.45|222
1640289000000|2021-12-23 19:50:00|1808.32|1792.32|1801.5|1785.5|1808.57|1792.57|1800.18|1784.18|227
1640289300000|2021-12-23 19:55:00|1802|1786|1803.31|1787.31|1807.87|1791.87|1799.5|1783.5|220
1640289600000|2021-12-23 20:00:00|1802.81|1786.81|1796.02|1780.02|1805.04|1789.04|1793.27|1777.27|277
1640289900000|2021-12-23 20:05:00|1796.01|1780.01|1796.85|1780.85|1797.35|1781.35|1793.37|1777.37|176
1640290200000|2021-12-23 20:10:00|1797.03|1781.03|1800.97|1784.97|1801.99|1785.99|1796.02|1780.02|133
1640290500000|2021-12-23 20:15:00|1801.24|1785.24|1794.45|1778.45|1802.5|1786.5|1793.94|1777.94|123
1640290800000|2021-12-23 20:20:00|1794.5|1778.5|1795.38|1779.38|1797.81|1781.81|1792.5|1776.5|109
1640291100000|2021-12-23 20:25:00|1795.31|1779.31|1794.78|1778.78|1795.5|1779.5|1791.14|1775.14|199
1640291400000|2021-12-23 20:30:00|1794.5|1778.5|1793.75|1777.75|1795.5|1779.5|1791.4|1775.4|188
1640291700000|2021-12-23 20:35:00|1793.78|1777.78|1800|1784|1802|1786|1793.5|1777.5|158
1640292000000|2021-12-23 20:40:00|1799.5|1783.5|1808.12|1792.12|1808.12|1792.12|1799.13|1783.13|209
1640292300000|2021-12-23 20:45:00|1807.87|1791.87|1814.27|1798.27|1814.77|1798.77|1805.5|1789.5|176
1640292600000|2021-12-23 20:50:00|1814.19|1798.19|1808.9|1792.9|1814.35|1798.35|1807.45|1791.45|262
1640292900000|2021-12-23 20:55:00|1808.74|1792.74|1800.7|1784.7|1808.74|1792.74|1800.44|1784.44|179
1640293200000|2021-12-23 21:00:00|1801.5|1785.5|1811.14|1795.14|1811.32|1795.32|1801.5|1785.5|253
1640293500000|2021-12-23 21:05:00|1810.79|1794.79|1813.14|1797.14|1817.69|1801.69|1810.79|1794.79|255
1640293800000|2021-12-23 21:10:00|1813.04|1797.04|1814.08|1798.08|1814.82|1798.82|1810.68|1794.68|184
1640294100000|2021-12-23 21:15:00|1814.13|1798.13|1809.74|1793.74|1815.79|1799.79|1809.46|1793.46|171
1640294400000|2021-12-23 21:20:00|1809.48|1793.48|1805.23|1789.23|1810.31|1794.31|1803.64|1787.64|210
1640294700000|2021-12-23 21:25:00|1805.02|1789.02|1802.85|1786.85|1806.2|1790.2|1802.57|1786.57|188
1640295000000|2021-12-23 21:30:00|1802.77|1786.77|1799.97|1783.97|1802.77|1786.77|1797.42|1781.42|235
1640295300000|2021-12-23 21:35:00|1799.98|1783.98|1813.76|1797.76|1813.76|1797.76|1799.11|1783.11|178
1640295600000|2021-12-23 21:40:00|1813.93|1797.93|1800.1|1784.1|1813.93|1797.93|1799.55|1783.55|253
1640295900000|2021-12-23 21:45:00|1800.08|1784.08|1803.05|1787.05|1804.57|1788.57|1798.25|1782.25|217
1640296200000|2021-12-23 21:50:00|1802.94|1786.94|1801.72|1785.72|1804.15|1788.15|1801.11|1785.11|193
1640296500000|2021-12-23 21:55:00|1801.58|1785.58|1796.13|1780.13|1802.02|1786.02|1793.16|1777.16|247
1640296800000|2021-12-23 22:00:00|1796.16|1780.16|1805.72|1789.72|1806.91|1790.91|1795.98|1779.98|221
1640297100000|2021-12-23 22:05:00|1805.79|1789.79|1812.26|1796.26|1812.27|1796.27|1805.01|1789.01|181
1640297400000|2021-12-23 22:10:00|1812.29|1796.29|1806.3|1790.3|1812.29|1796.29|1805.44|1789.44|137
1640297700000|2021-12-23 22:15:00|1806.26|1790.26|1803.26|1787.26|1806.26|1790.26|1801.14|1785.14|98
1640298000000|2021-12-23 22:20:00|1803.37|1787.37|1806.31|1790.31|1806.92|1790.92|1802.34|1786.34|105
1640298300000|2021-12-23 22:25:00|1806.08|1790.08|1809.95|1793.95|1809.95|1793.95|1806.08|1790.08|69
1640298600000|2021-12-23 22:30:00|1810.04|1794.04|1817.75|1801.75|1817.99|1801.99|1810.04|1794.04|174
1640298900000|2021-12-23 22:35:00|1817.7|1801.7|1818.39|1802.39|1821.47|1805.47|1817.1|1801.1|175
1640299200000|2021-12-23 22:40:00|1818.36|1802.36|1818.38|1802.38|1822.6|1806.6|1818.36|1802.36|170
1640299500000|2021-12-23 22:45:00|1818.27|1802.27|1813|1797|1820.7|1804.7|1812.96|1796.96|179
1640299800000|2021-12-23 22:50:00|1812.95|1796.95|1805.36|1789.36|1812.95|1796.95|1804.89|1788.89|164
1640300100000|2021-12-23 22:55:00|1805.18|1789.18|1804.52|1788.52|1806.05|1790.05|1804.19|1788.19|106
1640300400000|2021-12-23 23:00:00|1804.66|1788.66|1814.67|1798.67|1814.73|1798.73|1804.58|1788.58|185
1640300700000|2021-12-23 23:05:00|1814.82|1798.82|1818.2|1802.2|1818.33|1802.33|1812.29|1796.29|119
1640301000000|2021-12-23 23:10:00|1818.19|1802.19|1812.33|1796.33|1818.5|1802.5|1812.13|1796.13|176
1640301300000|2021-12-23 23:15:00|1812.34|1796.34|1813.03|1797.03|1814.86|1798.86|1807.25|1791.25|202
1640301600000|2021-12-23 23:20:00|1813.16|1797.16|1821.07|1805.07|1821.26|1805.26|1813.16|1797.16|186
1640301900000|2021-12-23 23:25:00|1821.25|1805.25|1817.27|1801.27|1822.99|1806.99|1816.87|1800.87|172
1640302200000|2021-12-23 23:30:00|1817.26|1801.26|1815.66|1799.66|1822.3|1806.3|1814.12|1798.12|198
1640302500000|2021-12-23 23:35:00|1815.67|1799.67|1823.46|1807.46|1823.68|1807.68|1815.51|1799.51|185
1640302800000|2021-12-23 23:40:00|1823.25|1807.25|1827.53|1811.53|1828.57|1812.57|1823.25|1807.25|143
1640303100000|2021-12-23 23:45:00|1827.52|1811.52|1833.01|1817.01|1833.33|1817.33|1827.35|1811.35|222
1640303400000|2021-12-23 23:50:00|1832.99|1816.99|1822.77|1806.77|1832.99|1816.99|1818.51|1802.51|252
1640303700000|2021-12-23 23:55:00|1822.69|1806.69|1825.37|1809.37|1825.37|1809.37|1819.93|1803.93|156
1640304000000|2021-12-24 00:00:00|1825.61|1809.61|1822.26|1806.26|1827.41|1811.41|1822.25|1806.25|328
1640304300000|2021-12-24 00:05:00|1822.28|1806.28|1819.77|1803.77|1823.05|1807.05|1813.59|1797.59|309
1640304600000|2021-12-24 00:10:00|1819.74|1803.74|1816.14|1800.14|1820.18|1804.18|1814.22|1798.22|278
1640304900000|2021-12-24 00:15:00|1816|1800|1816.7|1800.7|1823.24|1807.24|1812.61|1796.61|259
1640305200000|2021-12-24 00:20:00|1816.72|1800.72|1811.87|1795.87|1817.69|1801.69|1808.37|1792.37|269
1640305500000|2021-12-24 00:25:00|1811.78|1795.78|1811.25|1795.25|1813.22|1797.22|1809.87|1793.87|195
1640305800000|2021-12-24 00:30:00|1811.34|1795.34|1813.16|1797.16|1814.27|1798.27|1811.18|1795.18|129
1640306100000|2021-12-24 00:35:00|1812.99|1796.99|1808.87|1792.87|1813|1797|1806.03|1790.03|201
1640306400000|2021-12-24 00:40:00|1808.92|1792.92|1797.28|1781.28|1809.59|1793.59|1797.28|1781.28|267
1640306700000|2021-12-24 00:45:00|1797.1|1781.1|1799.12|1783.12|1801.14|1785.14|1796.15|1780.15|194
1640307000000|2021-12-24 00:50:00|1799.19|1783.19|1801.14|1785.14|1801.3|1785.3|1798.17|1782.17|189
1640307300000|2021-12-24 00:55:00|1801.21|1785.21|1800.43|1784.43|1805.27|1789.27|1800.41|1784.41|153
1640307600000|2021-12-24 01:00:00|1800.3|1784.3|1802.29|1786.29|1803.87|1787.87|1798.78|1782.78|142
1640307900000|2021-12-24 01:05:00|1802.13|1786.13|1808.74|1792.74|1808.74|1792.74|1801.9|1785.9|126
1640308200000|2021-12-24 01:10:00|1808.82|1792.82|1809.76|1793.76|1810.62|1794.62|1805.33|1789.33|284
1640308500000|2021-12-24 01:15:00|1809.81|1793.81|1833.66|1817.66|1833.69|1817.69|1805.87|1789.87|241
1640308800000|2021-12-24 01:20:00|1833.24|1817.24|1814.37|1798.37|1834.46|1818.58|1808.44|1792.44|263
1640309100000|2021-12-24 01:25:00|1814.44|1798.44|1817.38|1801.38|1819.49|1803.49|1814.22|1798.22|187
1640309400000|2021-12-24 01:30:00|1817.53|1801.53|1813.22|1797.22|1821.69|1805.69|1813.11|1797.11|210
1640309700000|2021-12-24 01:35:00|1813.35|1797.35|1810.98|1794.98|1814.75|1798.75|1808.92|1792.92|239
1640310000000|2021-12-24 01:40:00|1811.16|1795.16|1810.94|1794.94|1812.67|1796.67|1809.65|1793.65|182
1640310300000|2021-12-24 01:45:00|1810.64|1794.64|1806|1790|1811.47|1795.47|1806|1790|171
1640310600000|2021-12-24 01:50:00|1806.11|1790.11|1800.46|1784.46|1806.6|1790.6|1800.46|1784.46|191
1640310900000|2021-12-24 01:55:00|1800.52|1784.52|1799.3|1783.3|1802.07|1786.07|1798.03|1782.03|194
1640311200000|2021-12-24 02:00:00|1799.24|1783.24|1797.46|1781.46|1799.51|1783.51|1793.42|1777.42|187
1640311500000|2021-12-24 02:05:00|1797.4|1781.4|1796.44|1780.44|1798.83|1782.83|1794.3|1778.3|165
1640311800000|2021-12-24 02:10:00|1796.33|1780.33|1786.89|1770.89|1796.73|1780.73|1786.89|1770.89|156
1640312100000|2021-12-24 02:15:00|1787.16|1771.16|1783.11|1767.11|1787.55|1771.55|1783.11|1767.11|185
1640312400000|2021-12-24 02:20:00|1782.93|1766.93|1786.47|1770.47|1787.11|1771.11|1782.38|1766.38|134
1640312700000|2021-12-24 02:25:00|1786.31|1770.31|1789.83|1773.83|1790.64|1774.64|1784.95|1768.95|196
1640313000000|2021-12-24 02:30:00|1790.07|1774.07|1791.09|1775.09|1791.18|1775.18|1788.13|1772.13|171
1640313300000|2021-12-24 02:35:00|1791.19|1775.19|1791.19|1775.19|1792.51|1776.51|1789.15|1773.15|106
1640313600000|2021-12-24 02:40:00|1790.97|1774.97|1785.59|1769.59|1791.11|1775.11|1785.04|1769.04|161
1640313900000|2021-12-24 02:45:00|1785.49|1769.49|1785.02|1769.02|1786.38|1770.38|1784.03|1768.03|111
1640314200000|2021-12-24 02:50:00|1785.04|1769.04|1777.05|1761.05|1785.1|1769.1|1776.3|1760.3|127
1640314500000|2021-12-24 02:55:00|1777.22|1761.22|1777.17|1761.17|1777.77|1761.77|1776.34|1760.34|107
1640314800000|2021-12-24 03:00:00|1777.23|1761.23|1775.69|1759.69|1778.53|1762.53|1773.75|1757.75|185
1640315100000|2021-12-24 03:05:00|1775.9|1759.9|1770.67|1754.67|1776.65|1760.65|1766.44|1750.44|261
1640315400000|2021-12-24 03:10:00|1770.49|1754.49|1774.5|1758.5|1775.18|1759.18|1770.49|1754.49|195
1640315700000|2021-12-24 03:15:00|1774.96|1758.96|1777.12|1761.12|1778.3|1762.3|1774.68|1758.68|140
1640316000000|2021-12-24 03:20:00|1777.18|1761.18|1779.59|1763.59|1781.21|1765.21|1777.08|1761.08|175
1640316300000|2021-12-24 03:25:00|1779.7|1763.7|1780.09|1764.09|1781.12|1765.12|1779.39|1763.39|163
1640316600000|2021-12-24 03:30:00|1780.24|1764.24|1779.23|1763.23|1780.24|1764.24|1777.27|1761.27|122
1640316900000|2021-12-24 03:35:00|1779|1763|1778.17|1762.17|1780.11|1764.11|1778.1|1762.1|94
1640317200000|2021-12-24 03:40:00|1778.27|1762.27|1778.75|1762.75|1778.78|1762.78|1774.7|1758.7|121
1640317500000|2021-12-24 03:45:00|1778.8|1762.8|1773.88|1757.88|1779.46|1763.46|1773.88|1757.88|129
1640317800000|2021-12-24 03:50:00|1774.23|1758.23|1764.94|1748.94|1774.51|1758.51|1762.54|1746.54|213
1640318100000|2021-12-24 03:55:00|1764.96|1748.96|1768.98|1752.98|1770.1|1754.1|1764.96|1748.96|223
1640318400000|2021-12-24 04:00:00|1768.99|1752.99|1769.08|1753.08|1769.08|1753.08|1764.81|1748.81|132
1640318700000|2021-12-24 04:05:00|1769.07|1753.07|1772.32|1756.32|1772.32|1756.32|1768.99|1752.99|118
1640319000000|2021-12-24 04:10:00|1772.38|1756.38|1769.88|1753.88|1772.53|1756.53|1769.3|1753.3|114
1640319300000|2021-12-24 04:15:00|1769.76|1753.76|1769.76|1753.76|1770.56|1754.56|1768.18|1752.18|123
1640319600000|2021-12-24 04:20:00|1769.69|1753.69|1766.76|1750.76|1769.69|1753.69|1764.82|1748.82|182
1640319900000|2021-12-24 04:25:00|1766.83|1750.83|1770.8|1754.8|1770.81|1754.81|1766.83|1750.83|66
1640320200000|2021-12-24 04:30:00|1770.89|1754.89|1772.11|1756.11|1772.12|1756.12|1768.99|1752.99|108
1640320500000|2021-12-24 04:35:00|1771.92|1755.92|1773.05|1757.05|1773.05|1757.05|1771.55|1755.55|67
1640320800000|2021-12-24 04:40:00|1773.14|1757.14|1771.49|1755.49|1773.6|1757.6|1770.7|1754.7|40
1640321100000|2021-12-24 04:45:00|1771.42|1755.42|1770.16|1754.16|1771.42|1755.42|1769.55|1753.55|52
1640321400000|2021-12-24 04:50:00|1770.19|1754.19|1771.49|1755.49|1771.98|1755.98|1770.19|1754.19|39
1640321700000|2021-12-24 04:55:00|1771.75|1755.75|1769.34|1753.34|1771.97|1755.97|1768.27|1752.27|69
1640322000000|2021-12-24 05:00:00|1769.25|1753.25|1765.89|1749.89|1769.25|1753.25|1764.98|1748.98|140
1640322300000|2021-12-24 05:05:00|1766|1750|1756.44|1740.44|1766.56|1750.56|1756.36|1740.36|181
1640322600000|2021-12-24 05:10:00|1756.43|1740.43|1763.29|1747.29|1763.37|1747.37|1756.42|1740.42|131
1640322900000|2021-12-24 05:15:00|1763.14|1747.14|1762.6|1746.6|1765.45|1749.45|1762.6|1746.6|101
1640323200000|2021-12-24 05:20:00|1762.44|1746.44|1763.19|1747.19|1764.22|1748.22|1761.82|1745.82|90
1640323500000|2021-12-24 05:25:00|1763.37|1747.37|1751|1735|1763.37|1747.37|1750.71|1734.71|125
1640323800000|2021-12-24 05:30:00|1750.83|1734.83|1759.84|1743.84|1761.43|1745.43|1750.13|1734.13|166
1640324100000|2021-12-24 05:35:00|1760.19|1744.19|1763.06|1747.06|1763.82|1747.82|1760.19|1744.19|120
1640324400000|2021-12-24 05:40:00|1763.26|1747.26|1765.58|1749.58|1765.58|1749.58|1763.05|1747.05|93
1640324700000|2021-12-24 05:45:00|1765.72|1749.72|1768.01|1752.01|1768.28|1752.28|1765.72|1749.72|87
1640325000000|2021-12-24 05:50:00|1768.14|1752.14|1768.93|1752.93|1770.86|1754.86|1768.14|1752.14|110
1640325300000|2021-12-24 05:55:00|1768.92|1752.92|1772.95|1756.95|1773.23|1757.23|1768.92|1752.92|133
1640325600000|2021-12-24 06:00:00|1772.7|1756.7|1767.95|1751.95|1772.95|1756.95|1766.4|1750.4|148
1640325900000|2021-12-24 06:05:00|1767.97|1751.97|1766.66|1750.66|1770.5|1754.5|1766.14|1750.14|180
1640326200000|2021-12-24 06:10:00|1766.62|1750.62|1769.11|1753.11|1769.26|1753.26|1764.67|1748.67|191
1640326500000|2021-12-24 06:15:00|1769.28|1753.28|1767.44|1751.44|1769.33|1753.33|1765.62|1749.62|154
1640326800000|2021-12-24 06:20:00|1767.39|1751.39|1764.58|1748.58|1767.39|1751.39|1761.46|1745.46|301
1640327100000|2021-12-24 06:25:00|1764.69|1748.69|1770.99|1754.99|1771.22|1755.22|1764.25|1748.25|194
1640327400000|2021-12-24 06:30:00|1770.98|1754.98|1773.22|1757.22|1774.02|1758.02|1764.33|1748.33|201
1640327700000|2021-12-24 06:35:00|1773.34|1757.34|1778.35|1762.35|1779.79|1763.79|1773.34|1757.34|165
1640328000000|2021-12-24 06:40:00|1778.25|1762.25|1779.16|1763.16|1779.81|1763.81|1775.96|1759.96|156
1640328300000|2021-12-24 06:45:00|1778.99|1762.99|1780.5|1764.5|1785.76|1769.76|1778.99|1762.99|163
1640328600000|2021-12-24 06:50:00|1780.48|1764.48|1776.44|1760.44|1780.64|1764.64|1776.44|1760.44|67
1640328900000|2021-12-24 06:55:00|1776.37|1760.37|1782.57|1766.57|1782.81|1766.81|1775.3|1759.3|169
1640329200000|2021-12-24 07:00:00|1782.54|1766.54|1782.36|1766.36|1782.54|1766.54|1778.13|1762.13|189
1640329500000|2021-12-24 07:05:00|1782.33|1766.33|1791.26|1775.26|1791.57|1775.57|1781.88|1765.88|149
1640329800000|2021-12-24 07:10:00|1791.08|1775.08|1792.24|1776.24|1792.33|1776.33|1787.64|1771.64|118
1640330100000|2021-12-24 07:15:00|1792.16|1776.16|1795.44|1779.44|1798.14|1782.14|1791.5|1775.5|187
1640330400000|2021-12-24 07:20:00|1795.52|1779.52|1794.36|1778.36|1799.61|1783.61|1793.05|1777.05|190
1640330700000|2021-12-24 07:25:00|1794.27|1778.27|1789.61|1773.61|1794.27|1778.27|1789.33|1773.33|194
1640331000000|2021-12-24 07:30:00|1789.7|1773.7|1781.43|1765.43|1792.69|1776.69|1781.18|1765.18|179
1640331300000|2021-12-24 07:35:00|1781.51|1765.51|1780.7|1764.7|1782.67|1766.67|1780.43|1764.43|199
1640331600000|2021-12-24 07:40:00|1780.79|1764.79|1780.51|1764.51|1783.5|1767.5|1780.51|1764.51|91
1640331900000|2021-12-24 07:45:00|1780.48|1764.48|1782.72|1766.72|1782.73|1766.73|1780.48|1764.48|129
1640332200000|2021-12-24 07:50:00|1782.71|1766.71|1780.27|1764.27|1786.21|1770.21|1780.27|1764.27|182
1640332500000|2021-12-24 07:55:00|1780.38|1764.38|1784.8|1768.8|1786.89|1770.89|1780.38|1764.38|149
1640332800000|2021-12-24 08:00:00|1785.02|1769.02|1780.73|1764.73|1785.35|1769.35|1779.99|1763.99|238
1640333100000|2021-12-24 08:05:00|1780.97|1764.97|1792.28|1776.28|1796.42|1780.42|1780.63|1764.63|235
1640333400000|2021-12-24 08:10:00|1791.87|1775.87|1801.32|1785.32|1801.92|1785.92|1788.78|1772.78|279
1640333700000|2021-12-24 08:15:00|1801.37|1785.37|1801.45|1785.45|1801.56|1785.56|1798.33|1782.33|225
1640334000000|2021-12-24 08:20:00|1801.56|1785.56|1801.72|1785.72|1802.19|1786.19|1799.53|1783.53|228
1640334300000|2021-12-24 08:25:00|1801.61|1785.61|1802.97|1786.97|1803.11|1787.11|1798.75|1782.75|168
1640334600000|2021-12-24 08:30:00|1803.05|1787.05|1801.84|1785.84|1804.75|1788.75|1800.47|1784.47|197
1640334900000|2021-12-24 08:35:00|1802.2|1786.2|1802.49|1786.49|1803.74|1787.74|1799.53|1783.53|200
1640335200000|2021-12-24 08:40:00|1802.48|1786.48|1802.03|1786.03|1803.86|1787.86|1799.89|1783.89|242
1640335500000|2021-12-24 08:45:00|1802.25|1786.25|1803.1|1787.1|1803.95|1787.95|1801.72|1785.72|209
1640335800000|2021-12-24 08:50:00|1803.08|1787.08|1787.45|1771.45|1804.17|1788.17|1786.53|1770.53|213
1640336100000|2021-12-24 08:55:00|1787.53|1771.53|1783.51|1767.51|1793.11|1777.11|1783.51|1767.51|236
1640336400000|2021-12-24 09:00:00|1783.5|1767.5|1783.2|1767.2|1788.29|1772.29|1782.06|1766.06|166
1640336700000|2021-12-24 09:05:00|1783.23|1767.23|1788.8|1772.8|1789.3|1773.3|1783.13|1767.13|150
1640337000000|2021-12-24 09:10:00|1788.48|1772.48|1790.35|1774.35|1791.42|1775.42|1787.97|1771.97|126
1640337300000|2021-12-24 09:15:00|1790.3|1774.3|1775.3|1759.3|1792.7|1776.7|1774.53|1758.53|248
1640337600000|2021-12-24 09:20:00|1775.32|1759.32|1782.3|1766.3|1782.31|1766.31|1773.44|1757.44|169
1640337900000|2021-12-24 09:25:00|1782.17|1766.17|1789.48|1773.48|1790.01|1774.01|1782.17|1766.17|174
1640338200000|2021-12-24 09:30:00|1789.38|1773.38|1789.06|1773.06|1789.47|1773.47|1784.54|1768.54|177
1640338500000|2021-12-24 09:35:00|1788.99|1772.99|1789.48|1773.48|1789.48|1773.48|1787.24|1771.24|163
1640338800000|2021-12-24 09:40:00|1789.56|1773.56|1782.62|1766.62|1790.75|1774.75|1781.61|1765.61|139
1640339100000|2021-12-24 09:45:00|1782.66|1766.66|1786.14|1770.14|1787.04|1771.04|1782.66|1766.66|127
1640339400000|2021-12-24 09:50:00|1786.19|1770.19|1788.55|1772.55|1788.71|1772.71|1786.1|1770.1|127
1640339700000|2021-12-24 09:55:00|1788.6|1772.6|1789.85|1773.85|1790.2|1774.2|1787.49|1771.49|117
1640340000000|2021-12-24 10:00:00|1789.71|1773.71|1790.15|1774.15|1790.15|1774.15|1788.75|1772.75|56
1640340300000|2021-12-24 10:05:00|1790.23|1774.23|1787.22|1771.22|1790.25|1774.25|1786.48|1770.48|71
1640340600000|2021-12-24 10:10:00|1787.26|1771.26|1788.17|1772.17|1788.59|1772.59|1787.13|1771.13|37
1640340900000|2021-12-24 10:15:00|1788.07|1772.07|1792.58|1776.58|1797.28|1781.28|1786.5|1770.5|236
1640341200000|2021-12-24 10:20:00|1792.54|1776.54|1796.11|1780.11|1797.19|1781.19|1792.54|1776.54|109
1640341500000|2021-12-24 10:25:00|1795.75|1779.75|1794.3|1778.3|1796.21|1780.21|1792.3|1776.3|90
1640341800000|2021-12-24 10:30:00|1794.63|1778.63|1800.5|1784.5|1801.46|1785.46|1794.51|1778.51|175
1640342100000|2021-12-24 10:35:00|1800.4|1784.4|1802.97|1786.97|1802.97|1786.97|1796.94|1780.94|148
1640342400000|2021-12-24 10:40:00|1803.14|1787.14|1802.97|1786.97|1803.43|1787.43|1800.02|1784.02|205
1640342700000|2021-12-24 10:45:00|1802.93|1786.93|1801.51|1785.51|1803.57|1787.57|1797.02|1781.02|171
1640343000000|2021-12-24 10:50:00|1801.53|1785.53|1799.25|1783.25|1803.86|1787.86|1799.08|1783.08|176
1640343300000|2021-12-24 10:55:00|1799.11|1783.11|1801.6|1785.6|1801.6|1785.6|1799.11|1783.11|119
1640343600000|2021-12-24 11:00:00|1801.49|1785.49|1800.48|1784.48|1801.99|1785.99|1798.57|1782.57|162
1640343900000|2021-12-24 11:05:00|1800.44|1784.44|1801.58|1785.58|1801.58|1785.58|1800.05|1784.05|63
1640344200000|2021-12-24 11:10:00|1801.54|1785.54|1804.85|1788.85|1804.85|1788.85|1801.11|1785.11|93
1640344500000|2021-12-24 11:15:00|1804.67|1788.67|1804.42|1788.42|1807.15|1791.15|1801.76|1785.76|179
1640344800000|2021-12-24 11:20:00|1804.45|1788.45|1806.5|1790.5|1807.62|1791.62|1803.55|1787.55|164
1640345100000|2021-12-24 11:25:00|1806.49|1790.49|1795.66|1779.66|1806.54|1790.54|1795.46|1779.46|201
1640345400000|2021-12-24 11:30:00|1795.69|1779.69|1800.96|1784.96|1801.04|1785.04|1793.7|1777.7|171
1640345700000|2021-12-24 11:35:00|1801.04|1785.04|1803.95|1787.95|1804.21|1788.21|1798.75|1782.75|197
1640346000000|2021-12-24 11:40:00|1804.21|1788.21|1798.58|1782.58|1804.51|1788.51|1798.58|1782.58|188
1640346300000|2021-12-24 11:45:00|1798.59|1782.59|1798.51|1782.51|1805.37|1789.37|1798.31|1782.31|236
1640346600000|2021-12-24 11:50:00|1798.31|1782.31|1780.19|1764.19|1798.34|1782.34|1779.89|1763.89|220
1640346900000|2021-12-24 11:55:00|1780.06|1764.06|1783.92|1767.92|1785.5|1769.5|1780|1764|185
1640347200000|2021-12-24 12:00:00|1783.81|1767.81|1773.45|1757.45|1783.96|1767.96|1773.45|1757.45|224
1640347500000|2021-12-24 12:05:00|1773.43|1757.43|1775.77|1759.77|1777.38|1761.38|1772.92|1756.92|227
1640347800000|2021-12-24 12:10:00|1775.75|1759.75|1781.94|1765.94|1782.41|1766.41|1773.94|1757.94|233
1640348100000|2021-12-24 12:15:00|1782.11|1766.11|1789.55|1773.55|1790.92|1774.92|1781.96|1765.96|188
1640348400000|2021-12-24 12:20:00|1789.62|1773.62|1795|1779|1799.49|1783.49|1789.37|1773.37|212
1640348700000|2021-12-24 12:25:00|1795.01|1779.01|1789.99|1773.99|1795.01|1779.01|1787.76|1771.76|181
1640349000000|2021-12-24 12:30:00|1789.96|1773.96|1792.12|1776.12|1793.22|1777.22|1785.13|1769.13|207
1640349300000|2021-12-24 12:35:00|1792.23|1776.23|1781.23|1765.23|1807.96|1796.28|1780.66|1764.66|385
1640349600000|2021-12-24 12:40:00|1781.4|1765.4|1785.15|1769.15|1787.49|1771.49|1777.08|1761.08|228
1640349900000|2021-12-24 12:45:00|1785.19|1769.19|1791.77|1775.77|1793.11|1777.11|1784.58|1768.58|255
1640350200000|2021-12-24 12:50:00|1791.7|1775.7|1795.51|1779.51|1812.42|1796.42|1787.04|1771.04|303
1640350500000|2021-12-24 12:55:00|1795.52|1779.52|1787.91|1771.91|1798.54|1782.54|1784.34|1768.34|224
1640350800000|2021-12-24 13:00:00|1787.85|1771.85|1787.98|1771.98|1788.56|1772.56|1784.1|1768.1|183
1640351100000|2021-12-24 13:05:00|1788.08|1772.08|1778.79|1762.79|1788.71|1772.71|1778.79|1762.79|227
1640351400000|2021-12-24 13:10:00|1778.77|1762.77|1780.83|1764.83|1781.53|1765.53|1778.31|1762.31|126
1640351700000|2021-12-24 13:15:00|1780.69|1764.69|1785.29|1769.29|1785.29|1769.29|1780.22|1764.22|94
1640352000000|2021-12-24 13:20:00|1785.31|1769.31|1783.4|1767.4|1787.31|1771.31|1780.56|1764.56|202
1640352300000|2021-12-24 13:25:00|1783.27|1767.27|1785.62|1769.62|1787.91|1771.91|1783.18|1767.18|137
1640352600000|2021-12-24 13:30:00|1785.54|1769.54|1785.2|1769.2|1785.69|1769.69|1781.07|1765.07|147
1640352900000|2021-12-24 13:35:00|1785.13|1769.13|1787.07|1771.07|1787.42|1771.42|1783.31|1767.31|153
1640353200000|2021-12-24 13:40:00|1786.84|1770.84|1793.23|1777.23|1793.71|1777.71|1786.7|1770.7|227
1640353500000|2021-12-24 13:45:00|1793.48|1777.48|1792.84|1776.84|1796.24|1780.24|1791.43|1775.43|187
1640353800000|2021-12-24 13:50:00|1793.16|1777.16|1785.81|1769.81|1793.36|1777.36|1785.44|1769.44|181
1640354100000|2021-12-24 13:55:00|1785.86|1769.86|1784.93|1768.93|1789.13|1773.13|1783.5|1767.5|185
1640354400000|2021-12-24 14:00:00|1784.88|1768.88|1785.39|1769.39|1788.59|1772.59|1781.63|1765.63|218
1640354700000|2021-12-24 14:05:00|1785.49|1769.49|1794.92|1778.92|1795.15|1779.15|1785.2|1769.2|178
1640355000000|2021-12-24 14:10:00|1795.19|1779.19|1801.22|1785.22|1802.21|1786.21|1793.91|1777.91|261
1640355300000|2021-12-24 14:15:00|1801.39|1785.39|1799.99|1783.99|1801.41|1785.41|1798.16|1782.16|218
1640355600000|2021-12-24 14:20:00|1800.05|1784.05|1793.06|1777.06|1800.44|1784.44|1792.82|1776.82|202
1640355900000|2021-12-24 14:25:00|1792.82|1776.82|1794.89|1778.89|1797.79|1781.79|1792.82|1776.82|222
1640356200000|2021-12-24 14:30:00|1794.86|1778.86|1796.93|1780.93|1797.77|1781.77|1794.49|1778.49|164
1640356500000|2021-12-24 14:35:00|1796.69|1780.69|1794.71|1778.71|1797.19|1781.19|1793.25|1777.25|128
1640356800000|2021-12-24 14:40:00|1794.94|1778.94|1794.52|1778.52|1795.53|1779.53|1791.88|1775.88|135
1640357100000|2021-12-24 14:45:00|1794.44|1778.44|1799.24|1783.24|1800|1784|1794.44|1778.44|178
1640357400000|2021-12-24 14:50:00|1799.28|1783.28|1793.55|1777.55|1802.24|1786.24|1793.55|1777.55|327
1640357700000|2021-12-24 14:55:00|1793.62|1777.62|1773.53|1757.53|1793.95|1777.95|1773.15|1757.15|376
1640358000000|2021-12-24 15:00:00|1773.42|1757.42|1753.9|1737.9|1773.42|1757.42|1750.7|1734.7|520
1640358300000|2021-12-24 15:05:00|1754.53|1738.53|1772.62|1756.62|1774.14|1758.14|1753.77|1737.77|457
1640358600000|2021-12-24 15:10:00|1772.88|1756.88|1767.51|1751.51|1775.12|1759.12|1767.11|1751.11|337
1640358900000|2021-12-24 15:15:00|1767.77|1751.77|1781.04|1765.04|1783.71|1767.71|1767.77|1751.77|366
1640359200000|2021-12-24 15:20:00|1780.92|1764.92|1780.91|1764.91|1784.76|1768.76|1778.45|1762.45|288
1640359500000|2021-12-24 15:25:00|1780.64|1764.64|1790.77|1774.77|1790.93|1774.93|1778.95|1762.95|369
1640359800000|2021-12-24 15:30:00|1790.67|1774.67|1791.31|1775.31|1799.1|1783.1|1790.64|1774.64|256
1640360100000|2021-12-24 15:35:00|1791.11|1775.11|1795.19|1779.19|1795.42|1779.42|1787.88|1771.88|332
1640360400000|2021-12-24 15:40:00|1795.04|1779.04|1797|1781|1797.2|1781.2|1787.88|1771.88|303
1640360700000|2021-12-24 15:45:00|1797.19|1781.19|1795.29|1779.29|1797.25|1781.25|1791.69|1775.69|343
1640361000000|2021-12-24 15:50:00|1795.37|1779.37|1804.44|1788.44|1804.52|1788.52|1795.33|1779.33|335
1640361300000|2021-12-24 15:55:00|1804.32|1788.32|1806.62|1790.62|1810.14|1794.14|1803.27|1787.27|365
1640361600000|2021-12-24 16:00:00|1806.77|1790.77|1814.71|1798.71|1818.7|1802.7|1806.62|1790.62|303
1640361900000|2021-12-24 16:05:00|1814.73|1798.73|1821.8|1805.8|1821.92|1805.92|1814.73|1798.73|376
1640362200000|2021-12-24 16:10:00|1821.88|1805.88|1828.69|1812.69|1831.98|1815.98|1821.72|1805.72|428
1640362500000|2021-12-24 16:15:00|1828.61|1812.61|1815.5|1799.5|1834.95|1818.95|1813.28|1797.28|377
1640362800000|2021-12-24 16:20:00|1815.3|1799.3|1820.84|1804.84|1821.1|1805.1|1812.82|1796.82|292
1640363100000|2021-12-24 16:25:00|1820.85|1804.85|1829.57|1813.57|1830.62|1814.62|1820.79|1804.79|305
1640363400000|2021-12-24 16:30:00|1829.58|1813.58|1822.41|1806.41|1829.58|1813.58|1819.3|1803.3|291
1640363700000|2021-12-24 16:35:00|1822.49|1806.49|1817.16|1801.16|1822.68|1806.68|1816.43|1800.43|255
1640364000000|2021-12-24 16:40:00|1817.17|1801.17|1802.13|1786.13|1821.44|1805.44|1802.13|1786.13|433
1640364300000|2021-12-24 16:45:00|1802.14|1786.14|1800.94|1784.94|1808.17|1792.17|1797.2|1781.2|329
1640364600000|2021-12-24 16:50:00|1801.03|1785.03|1810|1794|1810|1794|1799.85|1783.85|318
1640364900000|2021-12-24 16:55:00|1810.11|1794.11|1817.49|1801.49|1818.12|1802.12|1806.57|1790.57|337
1640365200000|2021-12-24 17:00:00|1817.45|1801.45|1816.49|1800.49|1823.95|1807.95|1816.49|1800.49|253
1640365500000|2021-12-24 17:05:00|1816.39|1800.39|1806.83|1790.83|1816.39|1800.39|1806.37|1790.37|236
1640365800000|2021-12-24 17:10:00|1807.02|1791.02|1811.91|1795.91|1811.91|1795.91|1805.16|1789.16|248
1640366100000|2021-12-24 17:15:00|1811.79|1795.79|1799.92|1783.92|1812.12|1796.12|1799.92|1783.92|251
1640366400000|2021-12-24 17:20:00|1800.12|1784.12|1800.06|1784.06|1802.28|1786.28|1797.73|1781.73|209
1640366700000|2021-12-24 17:25:00|1800.08|1784.08|1798.41|1782.41|1803.27|1787.27|1796.46|1780.46|240
1640367000000|2021-12-24 17:30:00|1798.38|1782.38|1807.75|1791.75|1808.13|1792.13|1798.38|1782.38|256
1640367300000|2021-12-24 17:35:00|1807.99|1791.99|1810.89|1794.89|1811.22|1795.22|1805.18|1789.18|246
1640367600000|2021-12-24 17:40:00|1810.62|1794.62|1809.45|1793.45|1811.44|1795.44|1806.83|1790.83|156
1640367900000|2021-12-24 17:45:00|1809.67|1793.67|1810.87|1794.87|1811.54|1795.54|1804.52|1788.52|221
1640368200000|2021-12-24 17:50:00|1810.88|1794.88|1813.66|1797.66|1815.3|1799.3|1810.88|1794.88|224
1640368500000|2021-12-24 17:55:00|1813.67|1797.67|1807.99|1791.99|1814.74|1798.74|1807.48|1791.48|244
1640368800000|2021-12-24 18:00:00|1808.09|1792.09|1811.7|1795.7|1812.14|1796.14|1807.84|1791.84|225
1640369100000|2021-12-24 18:05:00|1811.62|1795.62|1817.26|1801.26|1817.26|1801.26|1811.26|1795.26|204
1640369400000|2021-12-24 18:10:00|1817.22|1801.22|1816.91|1800.91|1817.4|1801.4|1812.38|1796.38|251
1640369700000|2021-12-24 18:15:00|1817.08|1801.08|1815.88|1799.88|1817.44|1801.44|1814.16|1798.16|171
1640370000000|2021-12-24 18:20:00|1816.02|1800.02|1816.44|1800.44|1817.35|1801.35|1812.18|1796.18|195
1640370300000|2021-12-24 18:25:00|1816.42|1800.42|1812.79|1796.79|1817.26|1801.26|1810.22|1794.22|214
1640370600000|2021-12-24 18:30:00|1812.88|1796.88|1818.1|1802.1|1818.39|1802.39|1811.12|1795.12|242
1640370900000|2021-12-24 18:35:00|1818.34|1802.34|1823.52|1807.52|1823.52|1807.52|1817.38|1801.38|189
1640371200000|2021-12-24 18:40:00|1823.73|1807.73|1819.51|1803.51|1825.37|1809.37|1817.45|1801.45|292
1640371500000|2021-12-24 18:45:00|1819.5|1803.5|1823.37|1807.37|1828.02|1812.02|1817.26|1801.26|230
1640371800000|2021-12-24 18:50:00|1823.68|1807.68|1823.65|1807.65|1829.58|1813.58|1823.26|1807.26|383
1640372100000|2021-12-24 18:55:00|1823.5|1807.5|1827.67|1811.67|1830.41|1814.41|1823.19|1807.19|323
1640372400000|2021-12-24 19:00:00|1827.89|1811.89|1827.66|1811.66|1832.61|1816.61|1825.15|1809.15|392
1640372700000|2021-12-24 19:05:00|1827.6|1811.6|1833.1|1817.1|1833.89|1817.89|1827.6|1811.6|221
1640373000000|2021-12-24 19:10:00|1833.09|1817.09|1831.8|1815.8|1836.07|1820.07|1829.34|1813.34|206
1640373300000|2021-12-24 19:15:00|1831.98|1815.98|1825.29|1809.29|1834.61|1818.61|1824.47|1808.47|306
1640373600000|2021-12-24 19:20:00|1825.31|1809.31|1821.22|1805.22|1825.68|1809.68|1817.46|1801.46|247
1640373900000|2021-12-24 19:25:00|1821.19|1805.19|1814.24|1798.24|1821.19|1805.19|1813.76|1797.76|181
1640374200000|2021-12-24 19:30:00|1814.03|1798.03|1807.62|1791.62|1816.68|1800.68|1807.62|1791.62|291
1640374500000|2021-12-24 19:35:00|1807.53|1791.53|1810.08|1794.08|1811.67|1795.67|1805.56|1789.56|286
1640374800000|2021-12-24 19:40:00|1809.99|1793.99|1803.51|1787.51|1810.93|1794.93|1800.35|1784.35|307
1640375100000|2021-12-24 19:45:00|1803.4|1787.4|1800.84|1784.84|1805.07|1789.07|1800.66|1784.66|167
1640375400000|2021-12-24 19:50:00|1800.8|1784.8|1799.47|1783.47|1802.7|1786.7|1796.32|1780.32|274
1640375700000|2021-12-24 19:55:00|1799.45|1783.45|1801.17|1785.17|1801.85|1785.85|1797.12|1781.12|339
1640376000000|2021-12-24 20:00:00|1801|1785|1800.02|1784.02|1806.68|1790.68|1796.62|1780.62|424
1640376300000|2021-12-24 20:05:00|1800.13|1784.13|1787.25|1771.25|1801.22|1785.22|1785.58|1769.58|335
1640376600000|2021-12-24 20:10:00|1787.09|1771.09|1797.22|1781.22|1797.75|1781.75|1787.09|1771.09|350
1640376900000|2021-12-24 20:15:00|1797.29|1781.29|1800.75|1784.75|1802.21|1786.21|1797.29|1781.29|294
1640377200000|2021-12-24 20:20:00|1801.02|1785.02|1794.21|1778.21|1801.38|1785.38|1791.63|1775.63|266
1640377500000|2021-12-24 20:25:00|1794.28|1778.28|1789.7|1773.7|1796.4|1780.4|1789.03|1773.03|253
1640377800000|2021-12-24 20:30:00|1789.73|1773.73|1795.46|1779.46|1795.59|1779.59|1786.12|1770.12|275
1640378100000|2021-12-24 20:35:00|1795.33|1779.33|1800.45|1784.45|1800.45|1784.45|1793.39|1777.39|253
1640378400000|2021-12-24 20:40:00|1800.34|1784.34|1804.28|1788.28|1804.28|1788.28|1800.16|1784.16|249
1640378700000|2021-12-24 20:45:00|1804.2|1788.2|1805.34|1789.34|1805.58|1789.58|1801.25|1785.25|217
1640379000000|2021-12-24 20:50:00|1805.11|1789.11|1799.2|1783.2|1805.11|1789.11|1796.42|1780.42|207
1640379300000|2021-12-24 20:55:00|1799.18|1783.18|1799.45|1783.45|1801.21|1785.21|1796.35|1780.35|195
1640379600000|2021-12-24 21:00:00|1799.51|1783.51|1798.26|1782.26|1801.91|1785.91|1794.67|1778.67|268
1640379900000|2021-12-24 21:05:00|1798.2|1782.2|1800.26|1784.26|1800.46|1784.46|1795.57|1779.57|194
1640380200000|2021-12-24 21:10:00|1800.08|1784.08|1794.88|1778.88|1800.66|1784.66|1794.88|1778.88|139
1640380500000|2021-12-24 21:15:00|1794.83|1778.83|1794.75|1778.75|1797.7|1781.7|1792.15|1776.15|185
1640380800000|2021-12-24 21:20:00|1795.09|1779.09|1795.67|1779.67|1796.85|1780.85|1793.99|1777.99|149
1640381100000|2021-12-24 21:25:00|1795.52|1779.52|1802.82|1786.82|1803.55|1787.55|1795.52|1779.52|192
1640381400000|2021-12-24 21:30:00|1802.54|1786.54|1799.32|1783.32|1804.31|1788.31|1799.19|1783.19|182
1640381700000|2021-12-24 21:35:00|1799.6|1783.6|1796.51|1780.51|1799.68|1783.68|1792.22|1776.22|185
1640382000000|2021-12-24 21:40:00|1796.38|1780.38|1792.3|1776.3|1797.56|1781.56|1791.09|1775.09|180
1640382300000|2021-12-24 21:45:00|1791.81|1775.81|1793.76|1777.76|1797.31|1781.31|1791.81|1775.81|180
1640382600000|2021-12-24 21:50:00|1793.87|1777.87|1797.62|1781.62|1797.74|1781.74|1793.61|1777.61|130
1640382900000|2021-12-24 21:55:00|1797.71|1781.71|1792.28|1776.28|1798.74|1782.74|1792.28|1776.28|148
1640505300000|2021-12-26 07:55:00|1792.52|1776.52|1700.5|1684.5|1792.52|1776.52|1700|1684|4
1640505600000|2021-12-26 08:00:00|1700|1684|1701.49|1685.49|1703.17|1687.17|1699.62|1683.62|162
1640505900000|2021-12-26 08:05:00|1701.56|1685.56|1702.86|1686.86|1702.86|1686.86|1700.07|1684.07|128
1640506200000|2021-12-26 08:10:00|1702.82|1686.82|1704.75|1688.75|1704.75|1688.75|1700.66|1684.66|267
1640506500000|2021-12-26 08:15:00|1704.63|1688.63|1710.07|1694.07|1710.07|1694.07|1703.58|1687.58|196
1640506800000|2021-12-26 08:20:00|1710.12|1694.12|1709.6|1693.6|1711.23|1695.23|1709.21|1693.21|283
1640507100000|2021-12-26 08:25:00|1709.47|1693.47|1706.71|1690.71|1709.92|1693.92|1704.15|1688.15|169
1640507400000|2021-12-26 08:30:00|1707|1691|1706.38|1690.38|1707.44|1691.44|1704.73|1688.73|198
1640507700000|2021-12-26 08:35:00|1706.37|1690.37|1701.4|1685.4|1706.44|1690.44|1701.4|1685.4|71
1640508000000|2021-12-26 08:40:00|1701.21|1685.21|1700.07|1684.07|1703.72|1687.72|1700.07|1684.07|90
1640508300000|2021-12-26 08:45:00|1699.88|1683.88|1698.22|1682.22|1700.29|1684.29|1698.05|1682.05|121
1640508600000|2021-12-26 08:50:00|1697.98|1681.98|1698.48|1682.48|1700.61|1684.61|1697.56|1681.56|136
1640508900000|2021-12-26 08:55:00|1698.39|1682.39|1702.19|1686.19|1702.2|1686.2|1696.63|1680.63|85
1640509200000|2021-12-26 09:00:00|1702.07|1686.07|1700.83|1684.83|1702.45|1686.45|1699.99|1683.99|116
1640509500000|2021-12-26 09:05:00|1700.72|1684.72|1702.39|1686.39|1703.25|1687.25|1700.37|1684.37|197
1640509800000|2021-12-26 09:10:00|1702.43|1686.43|1706.21|1690.21|1707.05|1691.05|1701.33|1685.33|136
1640510100000|2021-12-26 09:15:00|1706.05|1690.05|1705.7|1689.7|1706.44|1690.44|1703.83|1687.83|121
1640510400000|2021-12-26 09:20:00|1705.71|1689.71|1712.19|1696.19|1712.3|1696.3|1705.7|1689.7|111
1640510700000|2021-12-26 09:25:00|1712.11|1696.11|1708.62|1692.62|1712.19|1696.19|1707.54|1691.54|154
1640511000000|2021-12-26 09:30:00|1708.6|1692.6|1709.07|1693.07|1711.21|1695.21|1705.74|1689.74|255
1640511300000|2021-12-26 09:35:00|1709.15|1693.15|1712.43|1696.43|1713.53|1697.53|1709.15|1693.15|174
1640511600000|2021-12-26 09:40:00|1712.36|1696.36|1712.75|1696.75|1715.09|1699.09|1711.99|1695.99|212
1640511900000|2021-12-26 09:45:00|1712.78|1696.78|1716.76|1700.76|1717.63|1701.63|1712.78|1696.78|236
1640512200000|2021-12-26 09:50:00|1716.98|1700.98|1712.11|1696.11|1717.31|1701.31|1712.11|1696.11|174
1640512500000|2021-12-26 09:55:00|1712.03|1696.03|1713.33|1697.33|1717.32|1701.32|1712.03|1696.03|213
1640512800000|2021-12-26 10:00:00|1713.29|1697.29|1714.23|1698.23|1716.86|1700.86|1713.24|1697.24|171
1640513100000|2021-12-26 10:05:00|1713.98|1697.98|1711.02|1695.02|1713.98|1697.98|1709.84|1693.84|149
1640513400000|2021-12-26 10:10:00|1711.05|1695.05|1709.48|1693.48|1712.54|1696.54|1708.32|1692.32|163
1640513700000|2021-12-26 10:15:00|1709.29|1693.29|1711.64|1695.64|1711.64|1695.64|1709.05|1693.05|90
1640514000000|2021-12-26 10:20:00|1711.78|1695.78|1711.07|1695.07|1711.99|1695.99|1710.69|1694.69|80
1640514300000|2021-12-26 10:25:00|1711.06|1695.06|1712.14|1696.14|1714.32|1698.32|1710.94|1694.94|174
1640514600000|2021-12-26 10:30:00|1712.15|1696.15|1711.76|1695.76|1714.01|1698.01|1711.76|1695.76|114
1640514900000|2021-12-26 10:35:00|1712.07|1696.07|1715.29|1699.29|1716.01|1700.01|1711.03|1695.03|159
1640515200000|2021-12-26 10:40:00|1715.32|1699.32|1716.63|1700.63|1717.5|1701.5|1714.36|1698.36|109
1640515500000|2021-12-26 10:45:00|1717.07|1701.07|1718.51|1702.51|1718.51|1702.51|1714.71|1698.71|162
1640515800000|2021-12-26 10:50:00|1718.52|1702.52|1714.93|1698.93|1718.98|1702.98|1714.53|1698.53|156
1640516100000|2021-12-26 10:55:00|1714.68|1698.68|1713.46|1697.46|1716.17|1700.17|1713.32|1697.32|176
1640516400000|2021-12-26 11:00:00|1713.56|1697.56|1713.05|1697.05|1714.07|1698.07|1712.49|1696.49|160
1640516700000|2021-12-26 11:05:00|1713.17|1697.17|1713.34|1697.34|1714.44|1698.44|1712.02|1696.02|162
1640517000000|2021-12-26 11:10:00|1713.23|1697.23|1711.49|1695.49|1714.13|1698.13|1711.32|1695.32|157
1640517300000|2021-12-26 11:15:00|1711.58|1695.58|1707.95|1691.95|1711.78|1695.78|1705.65|1689.65|163
1640517600000|2021-12-26 11:20:00|1707.92|1691.92|1706.95|1690.95|1707.95|1691.95|1704.54|1688.54|104
1640517900000|2021-12-26 11:25:00|1707.04|1691.04|1708.37|1692.37|1708.6|1692.6|1706.43|1690.43|62
1640518200000|2021-12-26 11:30:00|1708.27|1692.27|1706.68|1690.68|1709.61|1693.61|1705.5|1689.5|73
1640518500000|2021-12-26 11:35:00|1706.63|1690.63|1702.1|1686.1|1707.05|1691.05|1701.43|1685.43|143
1640518800000|2021-12-26 11:40:00|1701.71|1685.71|1701.61|1685.61|1701.74|1685.74|1696.33|1680.33|196
1640519100000|2021-12-26 11:45:00|1701.52|1685.52|1689.78|1673.78|1703.15|1687.15|1683.2|1667.2|341
1640519400000|2021-12-26 11:50:00|1689.55|1673.55|1693.17|1677.17|1694.51|1678.51|1688.01|1672.01|336
1640519700000|2021-12-26 11:55:00|1692.98|1676.98|1699.51|1683.51|1700.43|1684.43|1692.72|1676.72|204
1640520000000|2021-12-26 12:00:00|1699.48|1683.48|1700.69|1684.69|1702.27|1686.27|1692.47|1676.47|313
1640520300000|2021-12-26 12:05:00|1700.63|1684.63|1701.22|1685.22|1703.35|1687.35|1698.52|1682.52|248
1640520600000|2021-12-26 12:10:00|1701.31|1685.31|1700.98|1684.98|1702.25|1686.25|1699.97|1683.97|161
1640520900000|2021-12-26 12:15:00|1701|1685|1704.62|1688.62|1704.89|1688.89|1700.54|1684.54|173
1640521200000|2021-12-26 12:20:00|1704.76|1688.76|1702.9|1686.9|1704.76|1688.76|1701.19|1685.19|95
1640521500000|2021-12-26 12:25:00|1702.68|1686.68|1698.98|1682.98|1702.9|1686.9|1694.46|1678.46|276
1640521800000|2021-12-26 12:30:00|1698.88|1682.88|1700.51|1684.51|1702.83|1686.83|1698.56|1682.56|229
1640522100000|2021-12-26 12:35:00|1700.5|1684.5|1705.48|1689.48|1706.9|1690.9|1700.5|1684.5|248
1640522400000|2021-12-26 12:40:00|1705.49|1689.49|1710.55|1694.55|1710.55|1694.55|1705.49|1689.49|274
1640522700000|2021-12-26 12:45:00|1710.65|1694.65|1715.6|1699.6|1715.6|1699.6|1708.52|1692.52|242
1640523000000|2021-12-26 12:50:00|1715.42|1699.42|1714.53|1698.53|1716.87|1700.87|1712.13|1696.13|210
1640523300000|2021-12-26 12:55:00|1714.7|1698.7|1716.39|1700.39|1717.95|1701.95|1714.57|1698.57|258
1640523600000|2021-12-26 13:00:00|1716.2|1700.2|1714.73|1698.73|1716.96|1700.96|1713.45|1697.45|136
1640523900000|2021-12-26 13:05:00|1714.86|1698.86|1716.18|1700.18|1719.39|1703.39|1714.55|1698.55|148
1640524200000|2021-12-26 13:10:00|1716.15|1700.15|1716.76|1700.76|1717.96|1701.96|1714.85|1698.85|188
1640524500000|2021-12-26 13:15:00|1716.79|1700.79|1717.53|1701.53|1721.5|1705.5|1715.9|1699.9|193
1640524800000|2021-12-26 13:20:00|1717.86|1701.86|1717.84|1701.84|1721.39|1705.39|1717.21|1701.21|235
1640525100000|2021-12-26 13:25:00|1717.7|1701.7|1715.88|1699.88|1719.03|1703.03|1715.33|1699.33|163
1640525400000|2021-12-26 13:30:00|1715.94|1699.94|1718.62|1702.62|1719.71|1703.71|1715.94|1699.94|132
1640525700000|2021-12-26 13:35:00|1718.56|1702.56|1716.42|1700.42|1719.36|1703.36|1716.42|1700.42|112
1640526000000|2021-12-26 13:40:00|1716.58|1700.58|1712.95|1696.95|1716.92|1700.92|1712.95|1696.95|155
1640526300000|2021-12-26 13:45:00|1712.66|1696.66|1715.99|1699.99|1717.52|1701.52|1712.66|1696.66|159
1640526600000|2021-12-26 13:50:00|1716|1700|1717.3|1701.3|1718.25|1702.25|1714.7|1698.7|218
1640526900000|2021-12-26 13:55:00|1717.48|1701.48|1721.63|1705.63|1721.65|1705.65|1717.25|1701.25|209
1640527200000|2021-12-26 14:00:00|1721.62|1705.62|1723.17|1707.17|1723.48|1707.48|1720.84|1704.84|169
1640527500000|2021-12-26 14:05:00|1723.18|1707.18|1729.7|1713.7|1729.7|1713.7|1721.46|1705.46|185
1640527800000|2021-12-26 14:10:00|1730|1714|1731.18|1715.18|1734.69|1718.69|1729.59|1713.59|183
1640528100000|2021-12-26 14:15:00|1731.03|1715.03|1721.44|1705.44|1731.03|1715.03|1719.66|1703.66|209
1640528400000|2021-12-26 14:20:00|1721.47|1705.47|1724.22|1708.22|1725.09|1709.09|1719.23|1703.23|217
1640528700000|2021-12-26 14:25:00|1724.44|1708.44|1722.18|1706.18|1724.48|1708.48|1719.55|1703.55|174
1640529000000|2021-12-26 14:30:00|1722.36|1706.36|1725.38|1709.38|1727.28|1711.28|1722.36|1706.36|214
1640529300000|2021-12-26 14:35:00|1725.41|1709.41|1724.74|1708.74|1727.26|1711.26|1724.51|1708.51|116
1640529600000|2021-12-26 14:40:00|1725.09|1709.09|1731.48|1715.48|1732.88|1716.88|1725.01|1709.01|163
1640529900000|2021-12-26 14:45:00|1731.21|1715.21|1728.67|1712.67|1731.5|1715.5|1726.64|1710.64|243
1640530200000|2021-12-26 14:50:00|1728.74|1712.74|1735.85|1719.85|1735.98|1719.98|1728.71|1712.71|181
1640530500000|2021-12-26 14:55:00|1735.84|1719.84|1733.14|1717.14|1735.88|1719.88|1732.24|1716.24|187
1640530800000|2021-12-26 15:00:00|1733.16|1717.16|1733.33|1717.33|1735.41|1719.41|1733.03|1717.03|169
1640531100000|2021-12-26 15:05:00|1733.32|1717.32|1733.31|1717.31|1735.42|1719.42|1732.23|1716.23|155
1640531400000|2021-12-26 15:10:00|1733.13|1717.13|1733.99|1717.99|1734.74|1718.74|1732.45|1716.45|115
1640531700000|2021-12-26 15:15:00|1734.22|1718.22|1742.38|1726.38|1742.71|1726.71|1733.99|1717.99|268
1640532000000|2021-12-26 15:20:00|1742.39|1726.39|1744.69|1728.69|1746.02|1730.02|1739.26|1723.26|349
1640532300000|2021-12-26 15:25:00|1744.51|1728.51|1744.7|1728.7|1745.4|1729.4|1742.61|1726.61|253
1640532600000|2021-12-26 15:30:00|1744.6|1728.6|1746.72|1730.72|1748.71|1732.71|1739.9|1723.9|254
1640532900000|2021-12-26 15:35:00|1746.6|1730.6|1747.46|1731.46|1748.81|1732.81|1745.67|1729.67|175
1640533200000|2021-12-26 15:40:00|1747.57|1731.57|1744.83|1728.83|1748.37|1732.37|1744.49|1728.49|161
1640533500000|2021-12-26 15:45:00|1745.04|1729.04|1740.27|1724.27|1745.45|1729.45|1737.64|1721.64|200
1640533800000|2021-12-26 15:50:00|1740.42|1724.42|1745.87|1729.87|1747.88|1731.88|1740.33|1724.33|250
1640534100000|2021-12-26 15:55:00|1746.13|1730.13|1742.2|1726.2|1746.14|1730.14|1742.2|1726.2|94
1640534400000|2021-12-26 16:00:00|1742.21|1726.21|1744.38|1728.38|1746.41|1730.41|1742.2|1726.2|208
1640534700000|2021-12-26 16:05:00|1744.44|1728.44|1743.12|1727.12|1746.58|1730.58|1742.39|1726.39|171
1640535000000|2021-12-26 16:10:00|1743.13|1727.13|1743.44|1727.44|1745.88|1729.88|1743.13|1727.13|231
1640535300000|2021-12-26 16:15:00|1743.51|1727.51|1748.53|1732.53|1750.58|1734.58|1743.41|1727.41|241
1640535600000|2021-12-26 16:20:00|1748.51|1732.51|1750.07|1734.07|1751.24|1735.24|1747.43|1731.43|130
1640535900000|2021-12-26 16:25:00|1750.21|1734.21|1754.83|1738.83|1755.36|1739.36|1750.07|1734.07|158
1640536200000|2021-12-26 16:30:00|1754.89|1738.89|1763.34|1747.34|1763.43|1747.43|1754.89|1738.89|306
1640536500000|2021-12-26 16:35:00|1763.43|1747.43|1755.49|1739.49|1764.6|1748.6|1752.27|1736.27|286
1640536800000|2021-12-26 16:40:00|1755.65|1739.65|1762.48|1746.48|1762.48|1746.48|1754.85|1738.85|309
1640537100000|2021-12-26 16:45:00|1762.7|1746.7|1765.31|1749.31|1770.29|1754.29|1761.56|1745.56|322
1640537400000|2021-12-26 16:50:00|1765.24|1749.24|1767.6|1751.6|1771.24|1755.24|1765.23|1749.23|163
1640537700000|2021-12-26 16:55:00|1767.69|1751.69|1768.13|1752.13|1769.53|1753.53|1767.44|1751.44|134
1640538000000|2021-12-26 17:00:00|1768.08|1752.08|1766.29|1750.29|1770.76|1754.76|1765.43|1749.43|184
1640538300000|2021-12-26 17:05:00|1766.35|1750.35|1768.26|1752.26|1768.26|1752.26|1765.68|1749.68|95
1640538600000|2021-12-26 17:10:00|1768.31|1752.31|1769|1753|1770.45|1754.45|1767.32|1751.32|126
1640538900000|2021-12-26 17:15:00|1768.87|1752.87|1768.35|1752.35|1770.52|1754.52|1768.35|1752.35|114
1640539200000|2021-12-26 17:20:00|1768.69|1752.69|1769.29|1753.29|1770.59|1754.59|1768.69|1752.69|68
1640539500000|2021-12-26 17:25:00|1769.2|1753.2|1769.35|1753.35|1770.75|1754.75|1768.42|1752.42|155
1640539800000|2021-12-26 17:30:00|1769.37|1753.37|1772.13|1756.13|1772.26|1756.26|1768.94|1752.94|169
1640540100000|2021-12-26 17:35:00|1772.31|1756.31|1773.06|1757.06|1773.93|1757.93|1772.26|1756.26|157
1640540400000|2021-12-26 17:40:00|1772.79|1756.79|1776.4|1760.4|1776.91|1760.91|1771.93|1755.93|199
1640540700000|2021-12-26 17:45:00|1776.5|1760.5|1776.2|1760.2|1777.44|1761.44|1774.51|1758.51|117
1640541000000|2021-12-26 17:50:00|1776.22|1760.22|1780.56|1764.56|1783.3|1767.3|1776.22|1760.22|238
1640541300000|2021-12-26 17:55:00|1780.45|1764.45|1781.89|1765.89|1782.71|1766.71|1770.26|1754.26|362
1640541600000|2021-12-26 18:00:00|1781.67|1765.67|1780.77|1764.77|1782.47|1766.47|1774.62|1758.62|307
1640541900000|2021-12-26 18:05:00|1780.78|1764.78|1783.37|1767.37|1787.93|1771.93|1780.48|1764.48|343
1640542200000|2021-12-26 18:10:00|1783.61|1767.61|1786|1770|1787.82|1771.82|1783.03|1767.03|216
1640542500000|2021-12-26 18:15:00|1786.13|1770.13|1786.81|1770.81|1788.16|1772.16|1785.97|1769.97|204
1640542800000|2021-12-26 18:20:00|1786.66|1770.66|1790.14|1774.14|1791.13|1775.13|1786.66|1770.66|265
1640543100000|2021-12-26 18:25:00|1790.42|1774.42|1790.6|1774.6|1790.6|1774.6|1787.65|1771.65|203
1640543400000|2021-12-26 18:30:00|1790.63|1774.63|1803.81|1787.81|1803.81|1787.81|1790.62|1774.62|254
1640543700000|2021-12-26 18:35:00|1803.72|1787.72|1801.87|1785.87|1803.73|1787.73|1794.94|1778.94|281
1640544000000|2021-12-26 18:40:00|1801.93|1785.93|1804.91|1788.91|1805.13|1789.13|1800.72|1784.72|275
1640544300000|2021-12-26 18:45:00|1804.92|1788.92|1800.14|1784.14|1806.08|1790.08|1800.14|1784.14|200
1640544600000|2021-12-26 18:50:00|1799.8|1783.8|1793.75|1777.75|1800.28|1784.28|1793.75|1777.75|165
1640544900000|2021-12-26 18:55:00|1793.73|1777.73|1800.49|1784.49|1805.51|1789.51|1793.73|1777.73|285
1640545200000|2021-12-26 19:00:00|1800.48|1784.48|1802.65|1786.65|1807.11|1791.11|1800.48|1784.48|288
1640545500000|2021-12-26 19:05:00|1802.63|1786.63|1806.29|1790.29|1807.68|1791.68|1801.39|1785.39|198
1640545800000|2021-12-26 19:10:00|1806.03|1790.03|1811.64|1795.64|1812.35|1796.35|1806.03|1790.03|260
1640546100000|2021-12-26 19:15:00|1811.73|1795.73|1819.67|1803.67|1823.57|1807.57|1811.73|1795.73|326
1640546400000|2021-12-26 19:20:00|1819.59|1803.59|1816.81|1800.81|1821.62|1805.62|1808.03|1795.7|288
1640546700000|2021-12-26 19:25:00|1816.14|1800.14|1821.29|1805.29|1823.58|1807.58|1816.14|1800.14|203
1640547000000|2021-12-26 19:30:00|1821.43|1805.43|1827.31|1811.31|1827.55|1811.55|1821.39|1805.39|232
1640547300000|2021-12-26 19:35:00|1827.35|1811.35|1829.59|1813.59|1830.52|1814.52|1825.19|1809.19|225
1640547600000|2021-12-26 19:40:00|1829.49|1813.49|1825.68|1809.68|1832.47|1816.47|1825.68|1809.68|192
1640547900000|2021-12-26 19:45:00|1825.78|1809.78|1833.17|1817.17|1833.27|1817.27|1825.78|1809.78|169
1640548200000|2021-12-26 19:50:00|1833.02|1817.02|1840.86|1824.86|1842.42|1826.42|1831.33|1815.33|211
1640548500000|2021-12-26 19:55:00|1840.82|1824.82|1841.24|1825.24|1846.38|1830.38|1838.58|1822.58|218
1640548800000|2021-12-26 20:00:00|1841.25|1825.25|1844.32|1828.32|1847.69|1831.69|1841.11|1825.11|219
1640549100000|2021-12-26 20:05:00|1843.91|1827.91|1846.66|1830.66|1846.77|1830.77|1839.59|1823.59|220
1640549400000|2021-12-26 20:10:00|1846.74|1830.74|1847.67|1831.67|1851.77|1835.77|1846.74|1830.74|254
1640549700000|2021-12-26 20:15:00|1847.5|1831.5|1852.33|1836.33|1852.33|1836.33|1847.5|1831.5|192
1640550000000|2021-12-26 20:20:00|1852.57|1836.57|1848.72|1832.72|1858.16|1842.16|1848.06|1832.06|195
1640550300000|2021-12-26 20:25:00|1848.81|1832.81|1845.22|1829.22|1849.83|1833.83|1842.69|1826.69|209
1640550600000|2021-12-26 20:30:00|1845.38|1829.38|1841.88|1824.38|1845.41|1829.41|1838.43|1820.93|205
1640550900000|2021-12-26 20:35:00|1842.16|1824.66|1839.55|1822.05|1843.05|1825.55|1839.48|1821.98|123
1640551200000|2021-12-26 20:40:00|1839.57|1822.07|1841.05|1823.55|1844.38|1826.88|1839.57|1822.07|202
1640551500000|2021-12-26 20:45:00|1840.98|1823.48|1852.51|1835.01|1853.69|1836.19|1840.98|1823.48|228
1640551800000|2021-12-26 20:50:00|1852.42|1834.92|1857.69|1840.19|1857.71|1840.21|1852.01|1834.51|238
1640552100000|2021-12-26 20:55:00|1857.63|1840.13|1861.06|1843.56|1864.73|1847.23|1853.54|1836.04|253
1640552400000|2021-12-26 21:00:00|1861.05|1843.55|1849.58|1832.08|1861.05|1843.55|1847|1829.5|272
1640552700000|2021-12-26 21:05:00|1849.59|1832.09|1843.04|1825.54|1852.66|1835.16|1842.61|1825.11|271
1640553000000|2021-12-26 21:10:00|1842.82|1825.32|1839.01|1821.51|1842.97|1825.47|1832.14|1814.64|313
1640553300000|2021-12-26 21:15:00|1838.92|1821.42|1847.04|1829.54|1847.04|1829.54|1836.64|1819.14|240
1640553600000|2021-12-26 21:20:00|1846.86|1829.36|1847.27|1829.77|1851.93|1834.43|1846.26|1828.76|187
1640553900000|2021-12-26 21:25:00|1847.18|1829.68|1851.35|1833.85|1854.33|1836.83|1847.17|1829.67|272
1640554200000|2021-12-26 21:30:00|1851.43|1833.93|1855.41|1837.91|1856.69|1839.19|1851.24|1833.74|278
1640554500000|2021-12-26 21:35:00|1855.5|1838|1861.23|1843.73|1862.77|1845.27|1855.17|1837.67|441
1640554800000|2021-12-26 21:40:00|1861.4|1843.9|1861.39|1843.89|1864.44|1846.94|1860.42|1842.92|292
1640555100000|2021-12-26 21:45:00|1861.45|1843.95|1861.46|1843.96|1863.96|1846.46|1859.42|1841.92|313
1640555400000|2021-12-26 21:50:00|1861.44|1843.94|1869.28|1851.78|1872.92|1855.42|1859.75|1842.25|372
1640555700000|2021-12-26 21:55:00|1869.38|1851.88|1862.72|1845.22|1872.02|1854.52|1861.16|1843.66|383
1640556000000|2021-12-26 22:00:00|1862.66|1845.16|1874.05|1858.05|1874.05|1858.05|1862.66|1845.16|271
1640556300000|2021-12-26 22:05:00|1874.02|1858.02|1875.4|1859.4|1879.02|1863.02|1868.88|1852.88|299
1640556600000|2021-12-26 22:10:00|1875.75|1859.75|1873.74|1857.74|1877.55|1861.55|1872.5|1856.5|247
1640556900000|2021-12-26 22:15:00|1873.72|1857.72|1873.82|1857.82|1876.06|1860.06|1872.6|1856.6|183
1640557200000|2021-12-26 22:20:00|1874|1858|1880.16|1864.16|1881.1|1865.1|1874|1858|162
1640557500000|2021-12-26 22:25:00|1879.74|1863.74|1882.68|1866.68|1882.68|1866.68|1877.39|1861.39|120
1640557800000|2021-12-26 22:30:00|1882.8|1866.8|1886.32|1870.32|1887|1871|1882.6|1866.6|87
1640558100000|2021-12-26 22:35:00|1886.14|1870.14|1882.3|1866.3|1886.49|1870.49|1879|1863|229
1640558400000|2021-12-26 22:40:00|1882.1|1866.1|1874.15|1858.15|1882.1|1866.1|1873.46|1857.46|123
1640558700000|2021-12-26 22:45:00|1874.25|1858.25|1869.9|1853.9|1874.3|1858.3|1865|1849|162
1640559000000|2021-12-26 22:50:00|1870.12|1854.12|1875.43|1859.43|1876.01|1860.01|1869.49|1853.49|188
1640559300000|2021-12-26 22:55:00|1875.68|1859.68|1873.17|1857.17|1876.94|1860.94|1869|1853|208
1640559600000|2021-12-26 23:00:00|1872.92|1856.92|1874.97|1858.97|1876.69|1860.69|1866.43|1850.43|351
1640559900000|2021-12-26 23:05:00|1875.54|1859.54|1869.75|1853.75|1877.64|1861.64|1866.92|1850.92|340
1640560200000|2021-12-26 23:10:00|1869.71|1853.71|1870.82|1854.82|1875.35|1859.35|1869.35|1853.35|226
1640560500000|2021-12-26 23:15:00|1870.07|1854.07|1871.5|1855.5|1873|1857|1870.07|1854.07|227
1640560800000|2021-12-26 23:20:00|1871.25|1855.25|1872.31|1856.31|1873.65|1857.65|1870.16|1854.16|126
1640561100000|2021-12-26 23:25:00|1872.41|1856.41|1868.75|1852.75|1872.5|1856.5|1865.5|1849.5|208
1640561400000|2021-12-26 23:30:00|1868.65|1852.65|1870.4|1854.4|1871.75|1855.75|1867.6|1851.6|201
1640561700000|2021-12-26 23:35:00|1870.29|1854.29|1870.72|1854.72|1873.19|1857.19|1868.7|1852.7|137
1640562000000|2021-12-26 23:40:00|1870.5|1854.5|1870|1854|1872.2|1856.2|1868.95|1852.95|125
1640562300000|2021-12-26 23:45:00|1870.25|1854.25|1870.63|1854.63|1871.9|1855.9|1869.35|1853.35|130
1640562600000|2021-12-26 23:50:00|1871.09|1855.09|1875.95|1859.95|1876.21|1860.21|1869.85|1853.85|152
1640562900000|2021-12-26 23:55:00|1875.45|1859.45|1874.09|1858.09|1876.12|1860.12|1873.5|1857.5|123
1640563200000|2021-12-27 00:00:00|1874.1|1858.1|1878.7|1862.7|1880.5|1864.5|1874.1|1858.1|218
1640563500000|2021-12-27 00:05:00|1879.01|1863.01|1875.51|1859.51|1881.5|1865.5|1873.6|1857.6|237
1640563800000|2021-12-27 00:10:00|1875.4|1859.4|1876.14|1860.14|1877.34|1861.34|1871.6|1855.6|167
1640564100000|2021-12-27 00:15:00|1876.13|1860.13|1878.16|1862.16|1880.2|1864.2|1874.5|1858.5|226
1640564400000|2021-12-27 00:20:00|1877.99|1861.99|1880.13|1864.13|1881|1865|1877.59|1861.59|165
1640564700000|2021-12-27 00:25:00|1880.2|1864.2|1878.16|1862.16|1880.48|1864.48|1877.32|1861.32|153
1640565000000|2021-12-27 00:30:00|1878.45|1862.45|1888.28|1872.28|1890.43|1874.43|1877.94|1861.94|212
1640565300000|2021-12-27 00:35:00|1888.1|1872.1|1871.79|1855.79|1889.14|1873.14|1870.62|1854.62|314
1640565600000|2021-12-27 00:40:00|1872|1856|1870.72|1854.72|1872|1856|1861.91|1845.91|304
1640565900000|2021-12-27 00:45:00|1870.5|1854.5|1865.5|1849.5|1877.31|1861.31|1863.43|1847.43|260
1640566200000|2021-12-27 00:50:00|1865.52|1849.52|1872.77|1856.77|1872.77|1856.77|1865.5|1849.5|258
1640566500000|2021-12-27 00:55:00|1872.59|1856.59|1881.06|1865.06|1881.4|1865.4|1871.2|1855.2|280
1640566800000|2021-12-27 01:00:00|1881.35|1865.35|1880.51|1864.51|1883.99|1867.99|1875.38|1859.38|246
1640567100000|2021-12-27 01:05:00|1880.65|1864.65|1885.13|1869.13|1888.82|1872.82|1880.65|1864.65|233
1640567400000|2021-12-27 01:10:00|1885.12|1869.12|1882.7|1866.7|1889.13|1873.13|1881|1865|240
1640567700000|2021-12-27 01:15:00|1882.73|1866.73|1885.3|1869.3|1886.85|1870.85|1880.24|1864.24|229
1640568000000|2021-12-27 01:20:00|1884.7|1868.7|1883.5|1867.5|1888.5|1872.5|1883.18|1867.18|182
1640568300000|2021-12-27 01:25:00|1883.32|1867.32|1884.83|1868.83|1886.56|1870.56|1883.31|1867.31|127
1640568600000|2021-12-27 01:30:00|1884.8|1868.8|1884.9|1868.9|1885.5|1869.5|1882.5|1866.5|97
1640568900000|2021-12-27 01:35:00|1885.09|1869.09|1892.94|1876.94|1895.44|1879.44|1884.5|1868.5|201
1640569200000|2021-12-27 01:40:00|1892.92|1876.92|1895.8|1879.8|1897.27|1881.27|1891.5|1875.5|180
1640569500000|2021-12-27 01:45:00|1895.55|1879.55|1901.32|1885.32|1913.93|1897.93|1895.55|1879.55|305
1640569800000|2021-12-27 01:50:00|1901.31|1885.31|1905.4|1889.4|1907.13|1891.13|1898.5|1882.5|313
1640570100000|2021-12-27 01:55:00|1905.07|1889.07|1912.5|1896.5|1913.15|1897.15|1903.03|1887.03|356
1640570400000|2021-12-27 02:00:00|1912.7|1896.7|1908.5|1892.5|1920.22|1904.22|1908.5|1892.5|346
1640570700000|2021-12-27 02:05:00|1908.36|1892.36|1907.5|1891.5|1912.18|1896.18|1907|1891|244
1640571000000|2021-12-27 02:10:00|1907.39|1891.39|1905.2|1889.2|1908.85|1892.85|1904.5|1888.5|232
1640571300000|2021-12-27 02:15:00|1905.12|1889.12|1907.3|1891.3|1910.9|1894.9|1903.64|1887.64|225
1640571600000|2021-12-27 02:20:00|1907.6|1891.6|1906.85|1890.85|1910.5|1894.5|1906.6|1890.6|156
1640571900000|2021-12-27 02:25:00|1906.25|1890.25|1911.79|1895.79|1913.2|1897.2|1906.1|1890.1|182
1640572200000|2021-12-27 02:30:00|1911.72|1895.72|1911.26|1895.26|1916.05|1900.05|1910.5|1894.5|228
1640572500000|2021-12-27 02:35:00|1911.75|1895.75|1913.17|1897.17|1913.23|1897.23|1908.87|1892.87|159
1640572800000|2021-12-27 02:40:00|1913.12|1897.12|1912.35|1896.35|1915.87|1899.87|1910.95|1894.95|250
1640573100000|2021-12-27 02:45:00|1912.68|1896.68|1914.06|1898.06|1915.46|1899.46|1910.9|1894.9|184
1640573400000|2021-12-27 02:50:00|1913.63|1897.63|1917.97|1901.97|1918.05|1902.05|1910.5|1894.5|251
1640573700000|2021-12-27 02:55:00|1917.92|1901.92|1927.17|1911.17|1928.6|1912.6|1917.5|1901.5|243
1640574000000|2021-12-27 03:00:00|1927|1911|1931.7|1915.7|1932.53|1916.53|1926.9|1910.9|274
1640574300000|2021-12-27 03:05:00|1931.6|1915.6|1938.51|1922.51|1942.52|1926.52|1930.42|1914.42|335
1640574600000|2021-12-27 03:10:00|1939.01|1923.01|1937.54|1921.54|1941.98|1925.98|1932.22|1916.22|324
1640574900000|2021-12-27 03:15:00|1937.82|1921.82|1938.1|1922.1|1942.75|1926.75|1935.75|1919.75|267
1640575200000|2021-12-27 03:20:00|1938.07|1922.07|1932.95|1916.95|1938.83|1922.83|1932.21|1916.21|159
1640575500000|2021-12-27 03:25:00|1933|1917|1936.71|1920.71|1937.63|1921.63|1931.32|1915.32|177
1640575800000|2021-12-27 03:30:00|1936.58|1920.58|1930.3|1914.3|1937.5|1921.5|1929.65|1913.65|179
1640576100000|2021-12-27 03:35:00|1929.6|1913.6|1928.75|1912.75|1932.05|1916.05|1928.5|1912.5|110
1640576400000|2021-12-27 03:40:00|1928.5|1912.5|1930.05|1914.05|1931.65|1915.65|1928.5|1912.5|120
1640576700000|2021-12-27 03:45:00|1929.85|1913.85|1918.12|1902.12|1929.85|1913.85|1917|1901|185
1640577000000|2021-12-27 03:50:00|1918.45|1902.45|1916.83|1900.83|1919.1|1903.1|1914.75|1898.75|207
1640577300000|2021-12-27 03:55:00|1916.69|1900.69|1917.44|1901.44|1917.71|1901.71|1914.5|1898.5|86
1640577600000|2021-12-27 04:00:00|1917.2|1901.2|1912.3|1896.3|1917.5|1901.5|1910.5|1894.5|120
1640577900000|2021-12-27 04:05:00|1912.43|1896.43|1909.09|1893.09|1912.5|1896.5|1906.8|1890.8|126
1640578200000|2021-12-27 04:10:00|1909.24|1893.24|1909.46|1893.46|1912.5|1896.5|1908.42|1892.42|149
1640578500000|2021-12-27 04:15:00|1909.25|1893.25|1908.5|1892.5|1911.5|1895.5|1905|1889|107
1640578800000|2021-12-27 04:20:00|1908.9|1892.9|1908.35|1892.35|1912.4|1896.4|1908.35|1892.35|107
1640579100000|2021-12-27 04:25:00|1908.5|1892.5|1908.17|1892.17|1910.45|1894.45|1907.5|1891.5|121
1640579400000|2021-12-27 04:30:00|1908.22|1892.22|1907.99|1891.99|1913.5|1897.5|1907.68|1891.68|124
1640579700000|2021-12-27 04:35:00|1908.29|1892.29|1905.85|1889.85|1908.32|1892.32|1904.5|1888.5|115
1640580000000|2021-12-27 04:40:00|1905.75|1889.75|1907.4|1891.4|1909.5|1893.5|1905.15|1889.15|124
1640580300000|2021-12-27 04:45:00|1906.9|1890.9|1907.88|1891.88|1908.25|1892.25|1905.95|1889.95|65
1640580600000|2021-12-27 04:50:00|1908.01|1892.01|1912.22|1896.22|1912.22|1896.22|1907.5|1891.5|87
1640580900000|2021-12-27 04:55:00|1911.79|1895.79|1913.5|1897.5|1917.2|1901.2|1911.5|1895.5|128
1640581200000|2021-12-27 05:00:00|1913.75|1897.75|1911.06|1895.06|1914.5|1898.5|1910|1894|103
1640581500000|2021-12-27 05:05:00|1910.77|1894.77|1921.86|1905.86|1927.6|1911.6|1910.77|1894.77|175
1640581800000|2021-12-27 05:10:00|1922.11|1906.11|1919.09|1903.09|1923.23|1907.23|1918.33|1902.33|173
1640582100000|2021-12-27 05:15:00|1918.6|1902.6|1915.44|1899.44|1919.28|1903.28|1914.64|1898.64|180
1640582400000|2021-12-27 05:20:00|1915.52|1899.52|1919.1|1903.1|1920.3|1904.3|1915.38|1899.38|211
1640582700000|2021-12-27 05:25:00|1918.44|1902.44|1920.67|1904.67|1923.75|1907.75|1917.7|1901.7|177
1640583000000|2021-12-27 05:30:00|1920.8|1904.8|1919.07|1903.07|1921.71|1905.71|1918.6|1902.6|113
1640583300000|2021-12-27 05:35:00|1919.01|1903.01|1918.1|1902.1|1920.85|1904.85|1916.46|1900.46|125
1640583600000|2021-12-27 05:40:00|1917.99|1901.99|1919.75|1903.75|1920.05|1904.05|1916.67|1900.67|168
1640583900000|2021-12-27 05:45:00|1919.78|1903.78|1915.15|1899.15|1920.15|1904.15|1914.76|1898.76|108
1640584200000|2021-12-27 05:50:00|1914.7|1898.7|1920.99|1904.99|1920.99|1904.99|1914.39|1898.39|123
1640584500000|2021-12-27 05:55:00|1920.9|1904.9|1917.77|1901.77|1920.9|1904.9|1915.87|1899.87|162
1640584800000|2021-12-27 06:00:00|1917.75|1901.75|1917.24|1901.24|1920.87|1904.87|1917.2|1901.2|184
1640585100000|2021-12-27 06:05:00|1917.46|1901.46|1914.29|1898.29|1918.27|1902.27|1909.78|1893.78|159
1640585400000|2021-12-27 06:10:00|1913.96|1897.96|1907.7|1891.7|1914.12|1898.12|1907.08|1891.08|163
1640585700000|2021-12-27 06:15:00|1907.18|1891.18|1908.94|1892.94|1912.45|1896.45|1907.18|1891.18|126
1640586000000|2021-12-27 06:20:00|1908.99|1892.99|1912.5|1896.5|1912.58|1896.58|1908.5|1892.5|106
1640586300000|2021-12-27 06:25:00|1912.43|1896.43|1913.78|1897.78|1914.8|1898.8|1912.43|1896.43|83
1640586600000|2021-12-27 06:30:00|1913.55|1897.55|1912.5|1896.5|1914.7|1898.7|1912.4|1896.4|72
1640586900000|2021-12-27 06:35:00|1912.45|1896.45|1915.59|1899.59|1915.59|1899.59|1912.27|1896.27|71
1640587200000|2021-12-27 06:40:00|1916.19|1900.19|1920.25|1904.25|1921.4|1905.4|1916.19|1900.19|111
1640587500000|2021-12-27 06:45:00|1920.4|1904.4|1924.56|1908.56|1924.56|1908.56|1920.4|1904.4|108
1640587800000|2021-12-27 06:50:00|1924.5|1908.5|1924.3|1908.3|1926.5|1910.5|1922.45|1906.45|197
1640588100000|2021-12-27 06:55:00|1924.14|1908.14|1923.15|1907.15|1925.5|1909.5|1920.5|1904.5|172
1640588400000|2021-12-27 07:00:00|1923.2|1907.2|1922.25|1906.25|1923.3|1907.3|1920.6|1904.6|220
1640588700000|2021-12-27 07:05:00|1922.24|1906.24|1922.28|1906.28|1926.67|1910.67|1920.62|1904.62|193
1640589000000|2021-12-27 07:10:00|1922.02|1906.02|1922|1906|1923.5|1907.5|1921.25|1905.25|116
1640589300000|2021-12-27 07:15:00|1922.27|1906.27|1921.08|1905.08|1926.79|1910.79|1920.99|1904.99|228
1640589600000|2021-12-27 07:20:00|1920.98|1904.98|1922.5|1906.5|1923.9|1907.9|1919.42|1903.42|137
1640589900000|2021-12-27 07:25:00|1922.71|1906.71|1917.77|1901.77|1922.71|1906.71|1917.67|1901.67|202
1640590200000|2021-12-27 07:30:00|1917.72|1901.72|1908.86|1892.86|1918|1902|1908.59|1892.59|139
1640590500000|2021-12-27 07:35:00|1909.09|1893.09|1909.77|1893.77|1912.85|1896.85|1908.55|1892.55|158
1640590800000|2021-12-27 07:40:00|1909.72|1893.72|1911.8|1895.8|1912.5|1896.5|1909.25|1893.25|127
1640591100000|2021-12-27 07:45:00|1911.65|1895.65|1911.45|1895.45|1915.8|1899.8|1907.76|1891.76|238
1640591400000|2021-12-27 07:50:00|1911.46|1895.46|1912.65|1896.65|1914.11|1898.11|1910.78|1894.78|209
1640591700000|2021-12-27 07:55:00|1913.6|1897.6|1921.89|1905.89|1921.93|1905.93|1913.1|1897.1|208
1640592000000|2021-12-27 08:00:00|1921.25|1905.25|1916.27|1900.27|1922.14|1906.14|1914.5|1898.5|246
1640592300000|2021-12-27 08:05:00|1916.05|1900.05|1920.55|1904.55|1922.37|1906.37|1916.05|1900.05|220
1640592600000|2021-12-27 08:10:00|1920.3|1904.3|1923|1907|1923.83|1907.83|1920.06|1904.06|259
1640592900000|2021-12-27 08:15:00|1923.5|1907.5|1922.02|1906.02|1923.5|1907.5|1919.35|1903.35|170
1640593200000|2021-12-27 08:20:00|1921.9|1905.9|1917.79|1901.79|1922.12|1906.12|1917.79|1901.79|144
1640593500000|2021-12-27 08:25:00|1917.5|1901.5|1917.44|1901.44|1918.5|1902.5|1915.5|1899.5|105
1640593800000|2021-12-27 08:30:00|1917.35|1901.35|1918.82|1902.82|1920.75|1904.75|1915.57|1899.57|133
1640594100000|2021-12-27 08:35:00|1919.27|1903.27|1922.5|1906.5|1922.75|1906.75|1917.94|1901.94|125
1640594400000|2021-12-27 08:40:00|1922|1906|1924.58|1908.58|1924.99|1908.99|1920.86|1904.86|151
1640594700000|2021-12-27 08:45:00|1924.85|1908.85|1913|1897|1925.03|1909.03|1912.91|1896.91|175
1640595000000|2021-12-27 08:50:00|1912.7|1896.7|1910.45|1894.45|1914.75|1898.75|1910.28|1894.28|185
1640595300000|2021-12-27 08:55:00|1910.56|1894.56|1907.26|1891.26|1912.06|1896.06|1903.22|1887.22|229
1640595600000|2021-12-27 09:00:00|1905.95|1889.95|1904.5|1888.5|1909.86|1893.86|1903.4|1887.4|213
1640595900000|2021-12-27 09:05:00|1904.25|1888.25|1899.94|1883.94|1904.9|1888.9|1897.91|1881.91|214
1640596200000|2021-12-27 09:10:00|1900.04|1884.04|1907.5|1891.5|1909.25|1893.25|1899.68|1883.68|234
1640596500000|2021-12-27 09:15:00|1907.72|1891.72|1911.66|1895.66|1913.27|1897.27|1907.72|1891.72|213
1640596800000|2021-12-27 09:20:00|1911.47|1895.47|1915.72|1899.72|1915.72|1899.72|1910.74|1894.74|142
1640597100000|2021-12-27 09:25:00|1915.43|1899.43|1917.27|1901.27|1920.75|1904.75|1912.27|1896.27|278
1640597400000|2021-12-27 09:30:00|1917.35|1901.35|1910.45|1894.45|1918|1902|1910.45|1894.45|170
1640597700000|2021-12-27 09:35:00|1910.35|1894.35|1909.15|1893.15|1910.9|1894.9|1907.65|1891.65|145
1640598000000|2021-12-27 09:40:00|1909.87|1893.87|1915|1899|1915.15|1899.15|1909|1893|169
1640598300000|2021-12-27 09:45:00|1914.39|1898.39|1920.74|1904.74|1920.74|1904.74|1914.24|1898.24|231
1640598600000|2021-12-27 09:50:00|1920.7|1904.7|1920|1904|1923|1907|1917.5|1901.5|170
1640598900000|2021-12-27 09:55:00|1920.13|1904.13|1921.21|1905.21|1923|1907|1919.27|1903.27|241
1640599200000|2021-12-27 10:00:00|1920.82|1904.82|1921.19|1905.19|1921.95|1905.95|1918|1902|223
1640599500000|2021-12-27 10:05:00|1921.2|1905.2|1923|1907|1923.5|1907.5|1920.5|1904.5|167
1640599800000|2021-12-27 10:10:00|1923.1|1907.1|1921.3|1905.3|1923.5|1907.5|1919.6|1903.6|149
1640600100000|2021-12-27 10:15:00|1921.2|1905.2|1924.45|1908.45|1927.01|1911.01|1921.2|1905.2|227
1640600400000|2021-12-27 10:20:00|1924.64|1908.64|1924.5|1908.5|1926.45|1910.45|1922.51|1906.51|178
1640600700000|2021-12-27 10:25:00|1925|1909|1926.43|1910.43|1926.93|1910.93|1922.88|1906.88|217
1640601000000|2021-12-27 10:30:00|1926.93|1910.93|1921.67|1905.67|1927.4|1911.4|1921.67|1905.67|177
1640601300000|2021-12-27 10:35:00|1921.7|1905.7|1919.15|1903.15|1924.95|1908.95|1919.15|1903.15|164
1640601600000|2021-12-27 10:40:00|1918.8|1902.8|1920.88|1904.88|1921.33|1905.33|1916.18|1900.18|211
1640601900000|2021-12-27 10:45:00|1920.53|1904.53|1926.66|1910.66|1926.7|1910.7|1919.43|1903.43|167
1640602200000|2021-12-27 10:50:00|1926.99|1910.99|1929.76|1913.76|1932.84|1916.84|1926.1|1910.1|332
1640602500000|2021-12-27 10:55:00|1929.77|1913.77|1932.7|1916.7|1935.99|1919.99|1929.41|1913.41|201
1640602800000|2021-12-27 11:00:00|1933.87|1917.87|1927.02|1911.02|1933.9|1917.9|1925.7|1909.7|174
1640603100000|2021-12-27 11:05:00|1926.79|1910.79|1924.6|1908.6|1927.2|1911.2|1924.35|1908.35|119
1640603400000|2021-12-27 11:10:00|1924.65|1908.65|1925.11|1909.11|1927.15|1911.15|1922.64|1906.64|216
1640603700000|2021-12-27 11:15:00|1925.35|1909.35|1925.9|1909.9|1926.31|1910.31|1924.92|1908.92|132
1640604000000|2021-12-27 11:20:00|1925.86|1909.86|1927.5|1911.5|1928.25|1912.25|1925.5|1909.5|143
1640604300000|2021-12-27 11:25:00|1927.33|1911.33|1922.88|1906.88|1927.5|1911.5|1922.29|1906.29|189
1640604600000|2021-12-27 11:30:00|1923.1|1907.1|1922.5|1906.5|1923.78|1907.78|1920.79|1904.79|131
1640604900000|2021-12-27 11:35:00|1922.56|1906.56|1928.29|1912.29|1929|1913|1922.44|1906.44|118
1640605200000|2021-12-27 11:40:00|1928.22|1912.22|1932.82|1916.82|1933.61|1917.61|1927.89|1911.89|147
1640605500000|2021-12-27 11:45:00|1932.54|1916.54|1926.45|1910.45|1933.4|1917.4|1926.27|1910.27|113
1640605800000|2021-12-27 11:50:00|1925.7|1909.7|1928.25|1912.25|1929.35|1913.35|1925|1909|164
1640606100000|2021-12-27 11:55:00|1928.15|1912.15|1929.21|1913.21|1931.85|1915.85|1926.75|1910.75|171
1640606400000|2021-12-27 12:00:00|1929.12|1913.12|1931.7|1915.7|1932.35|1916.35|1927.5|1911.5|195
1640606700000|2021-12-27 12:05:00|1932.15|1916.15|1934.71|1918.71|1940.57|1924.57|1931.7|1915.7|199
1640607000000|2021-12-27 12:10:00|1934.83|1918.83|1930.68|1914.68|1935.5|1919.5|1927.16|1911.16|236
1640607300000|2021-12-27 12:15:00|1931.18|1915.18|1927.5|1911.5|1935.19|1919.19|1926.25|1910.25|207
1640607600000|2021-12-27 12:20:00|1927.52|1911.52|1930.93|1914.93|1931.95|1915.95|1926.36|1910.36|223
1640607900000|2021-12-27 12:25:00|1931.13|1915.13|1937.49|1921.49|1938.2|1922.2|1931.13|1915.13|230
1640608200000|2021-12-27 12:30:00|1937.91|1921.91|1938.6|1922.6|1941.7|1925.7|1937.48|1921.48|262
1640608500000|2021-12-27 12:35:00|1939.48|1923.48|1947.13|1931.13|1949.98|1933.98|1939.4|1923.4|364
1640608800000|2021-12-27 12:40:00|1946.98|1930.98|1942.05|1926.05|1947|1931|1939.45|1923.45|194
1640609100000|2021-12-27 12:45:00|1941.9|1925.9|1941.77|1925.77|1945.53|1929.53|1938.15|1922.15|257
1640609400000|2021-12-27 12:50:00|1941.78|1925.78|1940.37|1924.37|1945.25|1929.25|1940.12|1924.12|241
1640609700000|2021-12-27 12:55:00|1940.3|1924.3|1934.58|1918.58|1940.48|1924.48|1934.5|1918.5|176
1640610000000|2021-12-27 13:00:00|1935.36|1919.36|1939.31|1923.31|1943.85|1927.85|1935.23|1919.23|191
1640610300000|2021-12-27 13:05:00|1939.35|1923.35|1934.96|1918.96|1940.5|1924.5|1934.92|1918.92|163
1640610600000|2021-12-27 13:10:00|1934.79|1918.79|1932.61|1916.61|1934.9|1918.9|1930.8|1914.8|197
1640610900000|2021-12-27 13:15:00|1932.32|1916.32|1936.5|1920.5|1937.71|1921.71|1932.32|1916.32|172
1640611200000|2021-12-27 13:20:00|1936.63|1920.63|1935.42|1919.42|1937.5|1921.5|1935.31|1919.31|193
1640611500000|2021-12-27 13:25:00|1935.92|1919.92|1946.79|1930.79|1947|1931|1935.86|1919.86|332
1640611800000|2021-12-27 13:30:00|1946.74|1930.74|1945.84|1929.84|1951|1935|1942.39|1926.39|274
1640612100000|2021-12-27 13:35:00|1945.34|1929.34|1943.05|1927.05|1945.45|1929.45|1942.97|1926.97|145
1640612400000|2021-12-27 13:40:00|1943.06|1927.06|1943|1927|1946.12|1930.12|1940.55|1924.55|236
1640612700000|2021-12-27 13:45:00|1942.7|1926.7|1946.57|1930.57|1947.7|1931.7|1942.42|1926.42|216
1640613000000|2021-12-27 13:50:00|1946.6|1930.6|1945.93|1929.93|1950|1934|1944.65|1928.65|204
1640613300000|2021-12-27 13:55:00|1945.92|1929.92|1945|1929|1948.28|1932.28|1944.79|1928.79|138
1640613600000|2021-12-27 14:00:00|1944.76|1928.76|1949|1933|1949.55|1933.55|1944.15|1928.15|167
1640613900000|2021-12-27 14:05:00|1948.63|1932.63|1946.82|1930.82|1949.2|1933.2|1945.4|1929.4|214
1640614200000|2021-12-27 14:10:00|1946.48|1930.48|1948.23|1932.23|1948.55|1932.55|1946.48|1930.48|129
1640614500000|2021-12-27 14:15:00|1948.45|1932.45|1954.84|1938.84|1955.71|1939.71|1946.74|1930.74|300
1640614800000|2021-12-27 14:20:00|1954.55|1938.55|1957.76|1941.76|1960.93|1944.93|1952.15|1936.15|278
1640615100000|2021-12-27 14:25:00|1957.73|1941.73|1955.43|1939.43|1959.92|1943.92|1955.15|1939.15|175
1640615400000|2021-12-27 14:30:00|1955.5|1939.5|1953.65|1937.65|1960.17|1944.17|1953.49|1937.49|211
1640615700000|2021-12-27 14:35:00|1953.75|1937.75|1957.99|1941.99|1958.5|1942.5|1953.13|1937.13|173
1640616000000|2021-12-27 14:40:00|1957.75|1941.75|1961.64|1945.64|1965.5|1949.5|1957.51|1941.51|288
1640616300000|2021-12-27 14:45:00|1962.5|1946.5|1962.5|1946.5|1967.45|1951.45|1961.2|1945.2|222
1640616600000|2021-12-27 14:50:00|1962.43|1946.43|1956.15|1940.15|1962.58|1946.58|1953.5|1937.5|167
1640616900000|2021-12-27 14:55:00|1956.25|1940.25|1956.5|1940.5|1957.3|1941.3|1955.23|1939.23|193
1640617200000|2021-12-27 15:00:00|1956.57|1940.57|1960.5|1944.5|1962.15|1946.15|1956.2|1940.2|192
1640617500000|2021-12-27 15:05:00|1960.52|1944.52|1958.23|1942.23|1961.62|1945.62|1956.5|1940.5|162
1640617800000|2021-12-27 15:10:00|1958.58|1942.58|1955.93|1939.93|1958.58|1942.58|1954.25|1938.25|124
1640618100000|2021-12-27 15:15:00|1955.68|1939.68|1958.41|1942.41|1960.95|1944.95|1955.25|1939.25|139
1640618400000|2021-12-27 15:20:00|1958.6|1942.6|1960.23|1944.23|1962.03|1946.03|1957.59|1941.59|124
1640618700000|2021-12-27 15:25:00|1959.97|1943.97|1954.87|1938.87|1960.23|1944.23|1954.7|1938.7|129
1640619000000|2021-12-27 15:30:00|1954.84|1938.84|1947.1|1931.1|1955.05|1939.05|1946.91|1930.91|140
1640619300000|2021-12-27 15:35:00|1946.91|1930.91|1946.7|1930.7|1949.05|1933.05|1943.5|1927.5|178
1640619600000|2021-12-27 15:40:00|1946.9|1930.9|1949.5|1933.5|1950.16|1934.16|1944.5|1928.5|163
1640619900000|2021-12-27 15:45:00|1949.44|1933.44|1944.94|1928.94|1949.5|1933.5|1944.5|1928.5|162
1640620200000|2021-12-27 15:50:00|1945.15|1929.15|1940.14|1924.14|1945.88|1929.88|1937.78|1921.78|129
1640620500000|2021-12-27 15:55:00|1940.5|1924.5|1941.35|1925.35|1942.45|1926.45|1938.73|1922.73|166
1640620800000|2021-12-27 16:00:00|1941.26|1925.26|1937.75|1921.75|1946|1930|1936.91|1920.91|252
1640621100000|2021-12-27 16:05:00|1937.78|1921.78|1936.5|1920.5|1939.1|1923.1|1934.71|1918.71|177
1640621400000|2021-12-27 16:10:00|1936.9|1920.9|1939.02|1923.02|1941.5|1925.5|1936.9|1920.9|133
1640621700000|2021-12-27 16:15:00|1939.07|1923.07|1942.6|1926.6|1943.65|1927.65|1938.7|1922.7|168
1640622000000|2021-12-27 16:20:00|1942.59|1926.59|1940.54|1924.54|1946|1930|1940.53|1924.53|135
1640622300000|2021-12-27 16:25:00|1940.53|1924.53|1947.7|1931.7|1949.45|1933.45|1939.27|1923.27|169
1640622600000|2021-12-27 16:30:00|1947.42|1931.42|1956.75|1940.75|1956.75|1940.75|1947.21|1931.21|157
1640622900000|2021-12-27 16:35:00|1956.5|1940.5|1967.5|1951.5|1971.57|1955.57|1956.5|1940.5|173
1640623200000|2021-12-27 16:40:00|1967.6|1951.6|1978.6|1962.6|1983.6|1967.6|1967.25|1951.25|255
1640623500000|2021-12-27 16:45:00|1978.45|1962.45|1994.35|1978.35|2004.95|1988.95|1978.12|1962.12|455
1640623800000|2021-12-27 16:50:00|1994.37|1978.37|2003.5|1987.5|2007.5|1991.5|1989.26|1973.26|374
1640624100000|2021-12-27 16:55:00|2004|1988|2002.6|1986.6|2006.24|1990.24|1996|1980|360
1640624400000|2021-12-27 17:00:00|2002.95|1986.95|2003.5|1987.5|2003.5|1987.5|1997.77|1981.77|275
1640624700000|2021-12-27 17:05:00|2003|1987|2013.29|1997.29|2015.2|1999.2|2001.94|1985.94|259
1640625000000|2021-12-27 17:10:00|2013.5|1997.5|2007.69|1991.69|2015.67|1999.67|2006.14|1990.14|238
1640625300000|2021-12-27 17:15:00|2007.2|1991.2|2008|1992|2009|1993|2003.97|1987.97|219
1640625600000|2021-12-27 17:20:00|2007.98|1991.98|2006.92|1990.92|2008.15|1992.15|2002.44|1986.44|216
1640625900000|2021-12-27 17:25:00|2006.93|1990.93|2006.07|1990.07|2006.93|1990.93|1997.5|1981.5|242
1640626200000|2021-12-27 17:30:00|2005.07|1989.07|1999.83|1983.83|2010.65|1994.65|1999.65|1983.65|229
1640626500000|2021-12-27 17:35:00|2000.5|1984.5|2011.85|1995.85|2014.23|1998.23|1999.16|1983.16|336
1640626800000|2021-12-27 17:40:00|2011.68|1995.68|2009.9|1993.9|2014.92|1998.92|2009.05|1993.05|300
1640627100000|2021-12-27 17:45:00|2009.91|1993.91|2005.9|1989.9|2011.1|1995.1|2003.98|1987.98|256
1640627400000|2021-12-27 17:50:00|2005.71|1989.71|2004.1|1988.1|2007.85|1991.85|2001.54|1985.54|216
1640627700000|2021-12-27 17:55:00|2004.42|1988.42|2007.42|1991.42|2008.75|1992.75|2004.42|1988.42|137
1640628000000|2021-12-27 18:00:00|2007.8|1991.8|2002.75|1986.75|2008.2|1992.2|2002.7|1986.7|185
1640628300000|2021-12-27 18:05:00|2002.6|1986.6|2001.76|1985.76|2004.44|1988.44|2000.91|1984.91|157
1640628600000|2021-12-27 18:10:00|2001.26|1985.26|1994.92|1978.92|2002.05|1986.05|1994.4|1978.4|209
1640628900000|2021-12-27 18:15:00|1995|1979|1993.02|1977.02|1997|1981|1992.75|1976.75|225
1640629200000|2021-12-27 18:20:00|1992.92|1976.92|1990.19|1974.19|1993.2|1977.2|1988.19|1972.19|143
1640629500000|2021-12-27 18:25:00|1990.25|1974.25|1984.23|1968.23|1992.02|1976.02|1983.77|1967.77|150
1640629800000|2021-12-27 18:30:00|1984.4|1968.4|1987.92|1971.92|1989.22|1973.22|1984.37|1968.37|155
1640630100000|2021-12-27 18:35:00|1988|1972|1985.75|1969.75|1990.92|1974.92|1985|1969|153
1640630400000|2021-12-27 18:40:00|1985.69|1969.69|1985|1969|1987.14|1971.14|1982.35|1966.35|148
1640630700000|2021-12-27 18:45:00|1984.95|1968.95|1975.75|1959.75|1984.97|1968.97|1975.75|1959.75|167
1640631000000|2021-12-27 18:50:00|1975.5|1959.5|1975.5|1959.5|1978.5|1962.5|1973.78|1957.78|156
1640631300000|2021-12-27 18:55:00|1975.24|1959.24|1971.72|1955.72|1975.4|1959.4|1968.5|1952.5|165
1640631600000|2021-12-27 19:00:00|1971.91|1955.91|1972|1956|1972.41|1956.41|1968.75|1952.75|171
1640631900000|2021-12-27 19:05:00|1971.98|1955.98|1970|1954|1974|1958|1968.44|1952.44|188
1640632200000|2021-12-27 19:10:00|1970.5|1954.5|1964.4|1948.4|1972|1956|1964|1948|140
1640632500000|2021-12-27 19:15:00|1964.15|1948.15|1960.2|1944.2|1965.4|1949.4|1959.7|1943.7|75
1640632800000|2021-12-27 19:20:00|1960.1|1944.1|1970.5|1954.5|1972.07|1956.07|1960.1|1944.1|157
1640633100000|2021-12-27 19:25:00|1969.5|1953.5|1964.36|1948.36|1969.56|1953.56|1962.15|1946.15|100
1640633400000|2021-12-27 19:30:00|1964.65|1948.65|1961.36|1945.36|1966|1950|1959.46|1943.46|130
1640633700000|2021-12-27 19:35:00|1961.37|1945.37|1969.45|1953.45|1970|1954|1961.37|1945.37|108
1640634000000|2021-12-27 19:40:00|1969.95|1953.95|1972.3|1956.3|1974.6|1958.6|1969.46|1953.46|158
1640634300000|2021-12-27 19:45:00|1972.2|1956.2|1974|1958|1976.3|1960.3|1970|1954|100
1640634600000|2021-12-27 19:50:00|1973.5|1957.5|1962.99|1946.99|1974.13|1958.13|1962.99|1946.99|169
1640634900000|2021-12-27 19:55:00|1963.69|1947.69|1963.75|1947.75|1966.5|1950.5|1963.31|1947.31|189
1640635200000|2021-12-27 20:00:00|1963.42|1947.42|1976.96|1960.96|1977.45|1961.45|1961.5|1945.5|201
1640635500000|2021-12-27 20:05:00|1976.75|1960.75|1978.32|1962.32|1978.53|1962.53|1972.15|1956.15|144
1640635800000|2021-12-27 20:10:00|1978.6|1962.6|1979.69|1963.69|1985.39|1969.39|1977.75|1961.75|166
1640636100000|2021-12-27 20:15:00|1979.52|1963.52|1968.62|1952.62|1981.29|1965.29|1968.5|1952.5|174
1640636400000|2021-12-27 20:20:00|1968.5|1952.5|1970.28|1954.28|1971.4|1955.4|1966.38|1950.38|104
1640636700000|2021-12-27 20:25:00|1970.4|1954.4|1973|1957|1973.95|1957.95|1967.35|1951.35|162
1640637000000|2021-12-27 20:30:00|1973.2|1957.2|1975.5|1959.5|1982.45|1966.45|1972.5|1956.5|168
1640637300000|2021-12-27 20:35:00|1974.53|1958.53|1963.79|1947.79|1974.53|1958.53|1963.3|1947.3|136
1640637600000|2021-12-27 20:40:00|1964.5|1948.5|1965.78|1949.78|1967.24|1951.24|1959|1943|179
1640637900000|2021-12-27 20:45:00|1966.31|1950.31|1962.5|1946.5|1968.5|1952.5|1962.13|1946.13|129
1640638200000|2021-12-27 20:50:00|1962.6|1946.6|1968.5|1952.5|1968.5|1952.5|1962.5|1946.5|57
1640638500000|2021-12-27 20:55:00|1968.35|1952.35|1969.5|1953.5|1970.5|1954.5|1967.5|1951.5|63
1640638800000|2021-12-27 21:00:00|1969.79|1953.79|1973.12|1957.12|1974.35|1958.35|1969.79|1953.79|110
1640639100000|2021-12-27 21:05:00|1973.22|1957.22|1967.88|1951.88|1973.22|1957.22|1967.11|1951.11|115
1640639400000|2021-12-27 21:10:00|1967.5|1951.5|1966.5|1950.5|1969.63|1953.63|1964.6|1948.6|100
1640639700000|2021-12-27 21:15:00|1966.1|1950.1|1964.15|1948.15|1966.42|1950.42|1962.05|1946.05|128
1640640000000|2021-12-27 21:20:00|1964.05|1948.05|1966|1950|1967.4|1951.4|1962.92|1946.92|104
1640640300000|2021-12-27 21:25:00|1966.5|1950.5|1968.27|1952.27|1970.25|1954.25|1965.17|1949.17|108
1640640600000|2021-12-27 21:30:00|1968.46|1952.46|1964.5|1948.5|1968.46|1952.46|1964.09|1948.09|71
1640640900000|2021-12-27 21:35:00|1964.38|1948.38|1963.5|1947.5|1965.45|1949.45|1962.14|1946.14|78
1640641200000|2021-12-27 21:40:00|1963.43|1947.43|1957.29|1941.29|1964.82|1948.82|1957.14|1941.14|84
1640641500000|2021-12-27 21:45:00|1957.5|1941.5|1953.88|1937.88|1958|1942|1952.5|1936.5|152
1640641800000|2021-12-27 21:50:00|1953.66|1937.66|1946|1930|1958.65|1942.65|1943.25|1927.25|223
1640642100000|2021-12-27 21:55:00|1945.5|1929.5|1946.44|1930.44|1947.55|1931.55|1942.5|1926.5|168
1640642400000|2021-12-27 22:00:00|1946.48|1930.48|1953|1937|1955.46|1939.46|1944.02|1928.02|258
1640642700000|2021-12-27 22:05:00|1952.86|1936.86|1954.21|1938.21|1954.21|1938.21|1949.68|1933.68|161
1640643000000|2021-12-27 22:10:00|1954.14|1938.14|1953.06|1937.06|1954.5|1938.5|1952|1936|102
1640643300000|2021-12-27 22:15:00|1953.05|1937.05|1951.5|1935.5|1953.05|1937.05|1948.69|1932.69|86
1640643600000|2021-12-27 22:20:00|1951.31|1935.31|1950.9|1934.9|1952.5|1936.5|1948.05|1932.05|105
1640643900000|2021-12-27 22:25:00|1951.12|1935.12|1948|1932|1951.5|1935.5|1947.59|1931.59|84
1640644200000|2021-12-27 22:30:00|1947.78|1931.78|1945.4|1929.4|1947.78|1931.78|1945.05|1929.05|74
1640644500000|2021-12-27 22:35:00|1945.05|1929.05|1937.15|1921.15|1945.05|1929.05|1936.39|1920.39|79
1640644800000|2021-12-27 22:40:00|1937|1921|1928.25|1912.25|1940.35|1924.35|1928.19|1912.19|147
1640645100000|2021-12-27 22:45:00|1928|1912|1928.34|1912.34|1931.19|1915.19|1921|1905|216
1640645400000|2021-12-27 22:50:00|1928.35|1912.35|1940.05|1924.05|1942|1926|1928.07|1912.07|222
1640645700000|2021-12-27 22:55:00|1939.8|1923.8|1940.92|1924.92|1944.28|1928.28|1939.2|1923.2|136
1640646000000|2021-12-27 23:00:00|1940.5|1924.5|1939|1923|1943.5|1927.5|1937.33|1921.33|184
1640646300000|2021-12-27 23:05:00|1939.19|1923.19|1943.44|1927.44|1946.5|1930.5|1939|1923|231
1640646600000|2021-12-27 23:10:00|1943.5|1927.5|1938.3|1922.3|1945.5|1929.5|1937.61|1921.61|175
1640646900000|2021-12-27 23:15:00|1938.11|1922.11|1929.25|1913.25|1943.95|1927.95|1927.5|1911.5|210
1640647200000|2021-12-27 23:20:00|1929.4|1913.4|1925.78|1909.78|1929.63|1913.63|1921|1905|268
1640647500000|2021-12-27 23:25:00|1925.83|1909.83|1923.7|1907.7|1927.5|1911.5|1920.21|1904.21|199
1640647800000|2021-12-27 23:30:00|1923.95|1907.95|1916.45|1900.45|1924.2|1908.2|1914|1898|201
1640648100000|2021-12-27 23:35:00|1916.7|1900.7|1915.75|1899.75|1919.9|1903.9|1914.29|1898.29|180
1640648400000|2021-12-27 23:40:00|1915.62|1899.62|1921.92|1905.92|1922.38|1906.38|1911.88|1895.88|193
1640648700000|2021-12-27 23:45:00|1921.9|1905.9|1924.06|1908.06|1926|1910|1920.65|1904.65|182
1640649000000|2021-12-27 23:50:00|1924|1908|1916.5|1900.5|1924|1908|1916.03|1900.03|178
1640649300000|2021-12-27 23:55:00|1916.41|1900.41|1920.65|1904.65|1922.26|1906.26|1914.91|1898.91|167
1640649600000|2021-12-28 00:00:00|1920.59|1904.59|1917|1901|1920.8|1904.8|1912.35|1896.35|232
1640649900000|2021-12-28 00:05:00|1916.75|1900.75|1885.82|1869.82|1916.75|1900.75|1885.32|1869.32|314
1640650200000|2021-12-28 00:10:00|1885.5|1869.5|1900.5|1884.5|1904.59|1888.59|1877.92|1861.92|357
1640650500000|2021-12-28 00:15:00|1900|1884|1888.5|1872.5|1900.03|1884.03|1886|1870|328
1640650800000|2021-12-28 00:20:00|1888.45|1872.45|1887.05|1871.05|1889.5|1873.5|1880.18|1864.18|241
1640651100000|2021-12-28 00:25:00|1886.5|1870.5|1898.55|1882.55|1898.55|1882.55|1883|1867|229
1640651400000|2021-12-28 00:30:00|1898.5|1882.5|1879.39|1863.39|1899.27|1883.27|1879|1863|275
1640651700000|2021-12-28 00:35:00|1879.37|1863.37|1892.13|1876.13|1892.36|1876.36|1875.5|1859.5|338
1640652000000|2021-12-28 00:40:00|1892.3|1876.3|1906.41|1890.41|1907.75|1891.75|1892.1|1876.1|316
1640652300000|2021-12-28 00:45:00|1906.5|1890.5|1929.75|1913.75|1929.75|1913.75|1905.81|1889.81|320
1640652600000|2021-12-28 00:50:00|1929.5|1913.5|1936.29|1920.29|1938.09|1922.09|1918.53|1902.53|327
1640652900000|2021-12-28 00:55:00|1936|1920|1952|1936|1952.2|1936.2|1934.18|1918.18|281
1640653200000|2021-12-28 01:00:00|1951.63|1935.63|1964.94|1948.94|1972.35|1956.35|1950|1934|432
1640653500000|2021-12-28 01:05:00|1965|1949|1970.25|1954.25|1971.72|1955.72|1953.65|1937.65|364
1640653800000|2021-12-28 01:10:00|1970.21|1954.21|1973.5|1957.5|1988.4|1972.4|1966.85|1950.85|435
1640654100000|2021-12-28 01:15:00|1973.59|1957.59|1990.13|1974.13|1997.3|1981.3|1966.93|1950.93|365
1640654400000|2021-12-28 01:20:00|1990.14|1974.14|1974.05|1958.05|1990.98|1974.98|1966.47|1950.47|260
1640654700000|2021-12-28 01:25:00|1974.5|1958.5|1985.5|1969.5|1999.5|1983.5|1974.5|1958.5|301
1640655000000|2021-12-28 01:30:00|1985.45|1969.45|1975.42|1959.42|1985.45|1969.45|1971|1955|238
1640655300000|2021-12-28 01:35:00|1975.4|1959.4|1956.79|1940.79|1975.4|1959.4|1951.5|1935.5|290
1640655600000|2021-12-28 01:40:00|1956.95|1940.95|1941.5|1925.5|1956.95|1940.95|1941.5|1925.5|327
1640655900000|2021-12-28 01:45:00|1941.66|1925.66|1952|1936|1955|1939|1931.45|1915.45|318
1640656200000|2021-12-28 01:50:00|1951.9|1935.9|1961|1945|1962.5|1946.5|1950.45|1934.45|322
1640656500000|2021-12-28 01:55:00|1961.25|1945.25|1949.87|1933.87|1961.25|1945.25|1947.45|1931.45|300
1640656800000|2021-12-28 02:00:00|1949.86|1933.86|1959.51|1943.51|1959.51|1943.51|1944|1928|365
1640657100000|2021-12-28 02:05:00|1959.92|1943.92|1961.5|1945.5|1962.7|1946.7|1952.98|1936.98|316
1640657400000|2021-12-28 02:10:00|1961.42|1945.42|1962.55|1946.55|1968.2|1952.2|1960.23|1944.23|231
1640657700000|2021-12-28 02:15:00|1962.6|1946.6|1948|1932|1965|1949|1948|1932|268
1640658000000|2021-12-28 02:20:00|1948.29|1932.29|1956.5|1940.5|1957.5|1941.5|1944.58|1928.58|277
1640658300000|2021-12-28 02:25:00|1956.25|1940.25|1962|1946|1962.15|1946.15|1955.67|1939.67|239
1640658600000|2021-12-28 02:30:00|1961.5|1945.5|1951.5|1935.5|1962|1946|1951.5|1935.5|208
1640658900000|2021-12-28 02:35:00|1951.53|1935.53|1954|1938|1955|1939|1948.5|1932.5|216
1640659200000|2021-12-28 02:40:00|1954.5|1938.5|1953.55|1937.55|1956.5|1940.5|1951|1935|187
1640659500000|2021-12-28 02:45:00|1954.05|1938.05|1940.96|1924.96|1954.1|1938.1|1939.56|1923.56|230
1640659800000|2021-12-28 02:50:00|1940.94|1924.94|1934.13|1918.13|1942.2|1926.2|1932.5|1916.5|148
1640660100000|2021-12-28 02:55:00|1934.23|1918.23|1937|1921|1939.9|1923.9|1931.61|1915.61|176
1640660400000|2021-12-28 03:00:00|1936.75|1920.75|1921|1905|1937|1921|1919.69|1903.69|192
1640660700000|2021-12-28 03:05:00|1920.6|1904.6|1911.39|1895.39|1921.91|1905.91|1909.29|1893.29|193
1640661000000|2021-12-28 03:10:00|1911.5|1895.5|1888|1872|1914.5|1898.5|1887.5|1871.5|386
1640661300000|2021-12-28 03:15:00|1887.9|1871.9|1893.51|1877.51|1894.5|1878.5|1883.89|1867.89|309
1640661600000|2021-12-28 03:20:00|1893.29|1877.29|1885.92|1869.92|1900.5|1884.5|1885.92|1869.92|196
1640661900000|2021-12-28 03:25:00|1886|1870|1882.83|1866.83|1888.5|1872.5|1881.41|1865.41|181
1640662200000|2021-12-28 03:30:00|1883.37|1867.37|1857.5|1841.5|1884.13|1868.13|1857.5|1841.5|289
1640662500000|2021-12-28 03:35:00|1857.4|1841.4|1870.5|1854.5|1871|1855|1854.6|1838.6|264
1640662800000|2021-12-28 03:40:00|1870.25|1854.25|1866.5|1850.5|1870.5|1854.5|1859.82|1843.82|230
1640663100000|2021-12-28 03:45:00|1866|1850|1858.29|1842.29|1868.5|1852.5|1855.65|1839.65|189
1640663400000|2021-12-28 03:50:00|1858.13|1842.13|1873.42|1857.42|1873.42|1857.42|1857.5|1841.5|216
1640663700000|2021-12-28 03:55:00|1873.22|1857.22|1878.33|1862.33|1881.5|1865.5|1872.96|1856.96|224
1640664000000|2021-12-28 04:00:00|1878.23|1862.23|1867|1851|1878.33|1862.33|1864.95|1848.95|228
1640664300000|2021-12-28 04:05:00|1867.45|1851.45|1872|1856|1873.05|1857.05|1867.3|1851.3|176
1640664600000|2021-12-28 04:10:00|1871.32|1855.32|1865|1849|1872|1856|1863.45|1847.45|169
1640664900000|2021-12-28 04:15:00|1865.09|1849.09|1826.76|1810.76|1865.5|1849.5|1826.27|1810.27|325
1640665200000|2021-12-28 04:20:00|1826.85|1810.85|1839.56|1823.56|1843.49|1827.49|1815|1799|603
1640665500000|2021-12-28 04:25:00|1839.82|1823.82|1833|1817|1839.82|1823.82|1827.25|1811.25|394
1640665800000|2021-12-28 04:30:00|1832.98|1816.98|1828.5|1812.5|1834|1818|1824.2|1808.2|284
1640666100000|2021-12-28 04:35:00|1828.88|1812.88|1831.55|1815.55|1832.65|1816.65|1816.33|1800.33|281
1640666400000|2021-12-28 04:40:00|1831.75|1815.75|1844.26|1828.26|1844.26|1828.26|1831.7|1815.7|191
1640666700000|2021-12-28 04:45:00|1844|1828|1846.5|1830.5|1846.8|1830.8|1837.91|1821.91|183
1640667000000|2021-12-28 04:50:00|1846.39|1830.39|1847|1831|1850.74|1834.74|1841.95|1825.95|153
1640667300000|2021-12-28 04:55:00|1847.45|1831.45|1841|1825|1848.15|1832.15|1839.44|1823.44|157
1640667600000|2021-12-28 05:00:00|1840.5|1824.5|1849.5|1833.5|1849.5|1833.5|1840.25|1824.25|164
1640667900000|2021-12-28 05:05:00|1849.43|1833.43|1857.65|1841.65|1858.65|1842.65|1846.5|1830.5|230
1640668200000|2021-12-28 05:10:00|1857.79|1841.79|1858.08|1842.08|1858.54|1842.54|1854.29|1838.29|176
1640668500000|2021-12-28 05:15:00|1857.87|1841.87|1855|1839|1860|1844|1854.5|1838.5|151
1640668800000|2021-12-28 05:20:00|1854.53|1838.53|1853.76|1837.76|1854.53|1838.53|1850.5|1834.5|180
1640669100000|2021-12-28 05:25:00|1853.69|1837.69|1845.5|1829.5|1854.4|1838.4|1844.41|1828.41|222
1640669400000|2021-12-28 05:30:00|1846|1830|1853.75|1837.75|1854.45|1838.45|1842.85|1826.85|186
1640669700000|2021-12-28 05:35:00|1853.5|1837.5|1859.16|1843.16|1861.16|1845.16|1853.44|1837.44|187
1640670000000|2021-12-28 05:40:00|1858.91|1842.91|1861.25|1845.25|1861.74|1845.74|1858.41|1842.41|150
1640670300000|2021-12-28 05:45:00|1861.3|1845.3|1870.18|1854.18|1870.4|1854.4|1858.8|1842.8|182
1640670600000|2021-12-28 05:50:00|1870.39|1854.39|1873|1857|1873.95|1857.95|1869.04|1853.04|130
1640670900000|2021-12-28 05:55:00|1872.88|1856.88|1873.1|1857.1|1876.35|1860.35|1871.65|1855.65|210
1640671200000|2021-12-28 06:00:00|1872.61|1856.61|1870.55|1854.55|1878.24|1862.24|1870|1854|256
1640671500000|2021-12-28 06:05:00|1870.57|1854.57|1861.1|1845.1|1870.57|1854.57|1857.94|1841.94|249
1640671800000|2021-12-28 06:10:00|1861|1845|1854.72|1838.72|1861|1845|1853.91|1837.91|197
1640672100000|2021-12-28 06:15:00|1854.88|1838.88|1865.5|1849.5|1865.5|1849.5|1854.88|1838.88|184
1640672400000|2021-12-28 06:20:00|1865|1849|1867.35|1851.35|1868.16|1852.16|1861.7|1845.7|194
1640672700000|2021-12-28 06:25:00|1867.4|1851.4|1869.51|1853.51|1870.3|1854.3|1865.37|1849.37|186
1640673000000|2021-12-28 06:30:00|1869.5|1853.5|1871.5|1855.5|1873|1857|1866.9|1850.9|132
1640673300000|2021-12-28 06:35:00|1871.31|1855.31|1867|1851|1871.96|1855.96|1866.34|1850.34|94
1640673600000|2021-12-28 06:40:00|1867.13|1851.13|1864|1848|1868.5|1852.5|1863.5|1847.5|86
1640673900000|2021-12-28 06:45:00|1863.87|1847.87|1860.58|1844.58|1866.1|1850.1|1860.33|1844.33|114
1640674200000|2021-12-28 06:50:00|1860.5|1844.5|1851.84|1835.84|1860.88|1844.88|1851.37|1835.37|160
1640674500000|2021-12-28 06:55:00|1852.4|1836.4|1855.5|1839.5|1855.5|1839.5|1849.7|1833.7|148
1640674800000|2021-12-28 07:00:00|1855.55|1839.55|1859.9|1843.9|1862|1846|1850.9|1834.9|152
1640675100000|2021-12-28 07:05:00|1860|1844|1859.65|1843.65|1864.54|1848.54|1856.3|1840.3|174
1640675400000|2021-12-28 07:10:00|1859.5|1843.5|1853.5|1837.5|1859.65|1843.65|1853.5|1837.5|69
1640675700000|2021-12-28 07:15:00|1854|1838|1854.5|1838.5|1857.5|1841.5|1853.6|1837.6|113
1640676000000|2021-12-28 07:20:00|1854.88|1838.88|1846.9|1830.9|1855|1839|1842.6|1826.6|178
1640676300000|2021-12-28 07:25:00|1847|1831|1851.25|1835.25|1851.42|1835.42|1847|1831|128
1640676600000|2021-12-28 07:30:00|1850.75|1834.75|1846.5|1830.5|1851.45|1835.45|1846.5|1830.5|108
1640676900000|2021-12-28 07:35:00|1846.88|1830.88|1842.65|1826.65|1847|1831|1842.5|1826.5|96
1640677200000|2021-12-28 07:40:00|1842.85|1826.85|1843.35|1827.35|1845.75|1829.75|1835.9|1819.9|120
1640677500000|2021-12-28 07:45:00|1843.05|1827.05|1848.02|1832.02|1848.27|1832.27|1842.75|1826.75|93
1640677800000|2021-12-28 07:50:00|1847.65|1831.65|1847.09|1831.09|1847.7|1831.7|1843.01|1827.01|98
1640678100000|2021-12-28 07:55:00|1847.5|1831.5|1849|1833|1849|1833|1842.7|1826.7|106
1640678400000|2021-12-28 08:00:00|1848.91|1832.91|1840.45|1824.45|1849.09|1833.09|1836.5|1820.5|169
1640678700000|2021-12-28 08:05:00|1840.09|1824.09|1847.5|1831.5|1847.98|1831.98|1839|1823|173
1640679000000|2021-12-28 08:10:00|1847.45|1831.45|1857.5|1841.5|1858|1842|1847.45|1831.45|224
1640679300000|2021-12-28 08:15:00|1857.4|1841.4|1858.33|1842.33|1860.4|1844.4|1855.2|1839.2|206
1640679600000|2021-12-28 08:20:00|1858.36|1842.36|1858.88|1842.88|1859.02|1843.02|1853.55|1837.55|139
1640679900000|2021-12-28 08:25:00|1858.9|1842.9|1862.32|1846.32|1862.5|1846.5|1857.5|1841.5|146
1640680200000|2021-12-28 08:30:00|1861.84|1845.84|1861.5|1845.5|1863.5|1847.5|1860.5|1844.5|148
1640680500000|2021-12-28 08:35:00|1861.27|1845.27|1859.72|1843.72|1861.6|1845.6|1858.6|1842.6|112
1640680800000|2021-12-28 08:40:00|1859.5|1843.5|1859|1843|1860|1844|1854.89|1838.89|91
1640681100000|2021-12-28 08:45:00|1858.72|1842.72|1859.35|1843.35|1860.5|1844.5|1857.5|1841.5|68
1640681400000|2021-12-28 08:50:00|1859.2|1843.2|1856.07|1840.07|1861.3|1845.3|1854.13|1838.13|138
1640681700000|2021-12-28 08:55:00|1856.15|1840.15|1857.35|1841.35|1858|1842|1852|1836|94
1640682000000|2021-12-28 09:00:00|1857.5|1841.5|1856.54|1840.54|1858.15|1842.15|1855.5|1839.5|74
1640682300000|2021-12-28 09:05:00|1856.55|1840.55|1857.33|1841.33|1859.5|1843.5|1854.69|1838.69|99
1640682600000|2021-12-28 09:10:00|1857.27|1841.27|1845.5|1829.5|1857.5|1841.5|1844.5|1828.5|99
1640682900000|2021-12-28 09:15:00|1845|1829|1837.09|1821.09|1845|1829|1837|1821|92
1640683200000|2021-12-28 09:20:00|1837.45|1821.45|1837.5|1821.5|1841.2|1825.2|1837|1821|97
1640683500000|2021-12-28 09:25:00|1837.39|1821.39|1843.45|1827.45|1843.75|1827.75|1833.3|1817.3|177
1640683800000|2021-12-28 09:30:00|1843|1827|1834.5|1818.5|1843|1827|1833.03|1817.03|146
1640684100000|2021-12-28 09:35:00|1835|1819|1825|1809|1835|1819|1820.5|1804.5|255
1640684400000|2021-12-28 09:40:00|1825.19|1809.19|1819.5|1803.5|1826.4|1810.4|1815.5|1799.5|162
1640684700000|2021-12-28 09:45:00|1819.2|1803.2|1819|1803|1824.5|1808.5|1815.92|1799.92|169
1640685000000|2021-12-28 09:50:00|1818.42|1802.42|1812|1796|1818.5|1802.5|1808.89|1792.89|236
1640685300000|2021-12-28 09:55:00|1812.02|1796.02|1808.88|1792.88|1812.12|1796.12|1808.86|1792.86|51
1640685600000|2021-12-28 10:00:00|1810.47|1794.47|1820.5|1804.5|1820.8|1804.8|1810.47|1794.47|160
1640685900000|2021-12-28 10:05:00|1820.55|1804.55|1815.5|1799.5|1821.5|1805.5|1814.93|1798.93|108
1640686200000|2021-12-28 10:10:00|1815|1799|1808.5|1792.5|1815|1799|1802.84|1786.84|258
1640686500000|2021-12-28 10:15:00|1809|1793|1819.82|1803.82|1821.5|1805.5|1809|1793|207
1640686800000|2021-12-28 10:20:00|1819.5|1803.5|1818.75|1802.75|1823.62|1807.62|1818|1802|111
1640687100000|2021-12-28 10:25:00|1818.85|1802.85|1826|1810|1826.35|1810.35|1818.85|1802.85|118
1640687400000|2021-12-28 10:30:00|1826.45|1810.45|1825.5|1809.5|1828.15|1812.15|1823.5|1807.5|146
1640687700000|2021-12-28 10:35:00|1825.75|1809.75|1822.15|1806.15|1826.45|1810.45|1822|1806|104
1640688000000|2021-12-28 10:40:00|1822.25|1806.25|1821.41|1805.41|1824|1808|1820|1804|137
1640688300000|2021-12-28 10:45:00|1822.15|1806.15|1821|1805|1823.75|1807.75|1818.23|1802.23|173
1640688600000|2021-12-28 10:50:00|1821.23|1805.23|1822|1806|1825.25|1809.25|1820.23|1804.23|228
1640688900000|2021-12-28 10:55:00|1821.2|1805.2|1818.62|1802.62|1821.82|1805.82|1818|1802|121
1640689200000|2021-12-28 11:00:00|1818.51|1802.51|1819.5|1803.5|1820.29|1804.29|1815.71|1799.71|159
1640689500000|2021-12-28 11:05:00|1819.65|1803.65|1812.05|1796.05|1822|1806|1811.12|1795.12|155
1640689800000|2021-12-28 11:10:00|1812.31|1796.31|1814.38|1798.38|1817|1801|1809.36|1793.36|176
1640690100000|2021-12-28 11:15:00|1814.15|1798.15|1818.11|1802.11|1819.61|1803.61|1814.15|1798.15|157
1640690400000|2021-12-28 11:20:00|1818.45|1802.45|1834.72|1818.72|1835.15|1819.15|1818.45|1802.45|230
1640690700000|2021-12-28 11:25:00|1834.5|1818.5|1831.5|1815.5|1835.29|1819.29|1829.27|1813.27|188
1640691000000|2021-12-28 11:30:00|1831|1815|1835.9|1819.9|1836|1820|1830.5|1814.5|162
1640691300000|2021-12-28 11:35:00|1835.93|1819.93|1833.5|1817.5|1836|1820|1832.65|1816.65|139
1640691600000|2021-12-28 11:40:00|1833.57|1817.57|1833.35|1817.35|1836.2|1820.2|1831.55|1815.55|146
1640691900000|2021-12-28 11:45:00|1833.75|1817.75|1840|1824|1840.94|1824.94|1833.5|1817.5|172
1640692200000|2021-12-28 11:50:00|1839.75|1823.75|1838.53|1822.53|1840.25|1824.25|1836.5|1820.5|124
1640692500000|2021-12-28 11:55:00|1838.08|1822.08|1838.45|1822.45|1840.07|1824.07|1836.95|1820.95|158
1640692800000|2021-12-28 12:00:00|1838.48|1822.48|1832.45|1816.45|1838.67|1822.67|1830|1814|147
1640693100000|2021-12-28 12:05:00|1832.5|1816.5|1828.23|1812.23|1832.62|1816.62|1827.22|1811.22|123
1640693400000|2021-12-28 12:10:00|1828.35|1812.35|1826.3|1810.3|1828.44|1812.44|1823|1807|128
1640693700000|2021-12-28 12:15:00|1826.12|1810.12|1834|1818|1836|1820|1824.6|1808.6|204
1640694000000|2021-12-28 12:20:00|1833.5|1817.5|1834.75|1818.75|1835.4|1819.4|1832.1|1816.1|152
1640694300000|2021-12-28 12:25:00|1835|1819|1838.53|1822.53|1839.25|1823.25|1833.1|1817.1|151
1640694600000|2021-12-28 12:30:00|1838.75|1822.75|1847.5|1831.5|1847.68|1831.68|1838.3|1822.3|202
1640694900000|2021-12-28 12:35:00|1847.35|1831.35|1846.92|1830.92|1849.5|1833.5|1843.13|1827.13|189
1640695200000|2021-12-28 12:40:00|1847|1831|1842|1826|1847|1831|1839.25|1823.25|172
1640695500000|2021-12-28 12:45:00|1841.75|1825.75|1849.5|1833.5|1853.26|1837.26|1841.75|1825.75|189
1640695800000|2021-12-28 12:50:00|1849.45|1833.45|1847.5|1831.5|1849.45|1833.45|1843.13|1827.13|154
1640696100000|2021-12-28 12:55:00|1847.4|1831.4|1833|1817|1847.69|1831.69|1832.34|1816.34|161
1640696400000|2021-12-28 13:00:00|1832.79|1816.79|1838.5|1822.5|1839.36|1823.36|1831.9|1815.9|150
1640696700000|2021-12-28 13:05:00|1838|1822|1839.5|1823.5|1841.54|1825.54|1830.25|1814.25|200
1640697000000|2021-12-28 13:10:00|1840|1824|1845.5|1829.5|1848.5|1832.5|1839.18|1823.18|225
1640697300000|2021-12-28 13:15:00|1845.47|1829.47|1851.5|1835.5|1851.8|1835.8|1844.26|1828.26|171
1640697600000|2021-12-28 13:20:00|1852|1836|1849.5|1833.5|1854|1838|1848.94|1832.94|151
1640697900000|2021-12-28 13:25:00|1849.42|1833.42|1849.69|1833.69|1851.55|1835.55|1848.56|1832.56|139
1640698200000|2021-12-28 13:30:00|1850.03|1834.03|1844.5|1828.5|1852.85|1836.85|1842.75|1826.75|176
1640698500000|2021-12-28 13:35:00|1844.2|1828.2|1846.09|1830.09|1848.14|1832.14|1843.6|1827.6|180
1640698800000|2021-12-28 13:40:00|1846.5|1830.5|1860.79|1844.79|1860.79|1844.79|1846.45|1830.45|221
1640699100000|2021-12-28 13:45:00|1861|1845|1852.75|1836.75|1861.35|1845.35|1852.75|1836.75|231
1640699400000|2021-12-28 13:50:00|1852.35|1836.35|1844|1828|1854.2|1838.2|1844|1828|227
1640699700000|2021-12-28 13:55:00|1843.5|1827.5|1834.5|1818.5|1843.5|1827.5|1832.5|1816.5|196
1640700000000|2021-12-28 14:00:00|1835|1819|1831.5|1815.5|1840.45|1824.45|1829.7|1813.7|169
1640700300000|2021-12-28 14:05:00|1831.41|1815.41|1828.79|1812.79|1831.41|1815.41|1820.45|1804.45|187
1640700600000|2021-12-28 14:10:00|1828.86|1812.86|1834.25|1818.25|1837.39|1821.39|1828.86|1812.86|142
1640700900000|2021-12-28 14:15:00|1834.17|1818.17|1835.61|1819.61|1840.5|1824.5|1832.8|1816.8|149
1640701200000|2021-12-28 14:20:00|1835.55|1819.55|1841.5|1825.5|1843.69|1827.69|1834|1818|132
1640701500000|2021-12-28 14:25:00|1841.55|1825.55|1846.4|1830.4|1846.5|1830.5|1841.55|1825.55|139
1640701800000|2021-12-28 14:30:00|1846.5|1830.5|1827.5|1811.5|1846.5|1830.5|1826.44|1810.44|201
1640702100000|2021-12-28 14:35:00|1827.84|1811.84|1800|1784|1831.5|1815.5|1784.08|1768.08|335
1640702400000|2021-12-28 14:40:00|1799.5|1783.5|1818.4|1802.4|1818.58|1802.58|1796.29|1780.29|525
1640702700000|2021-12-28 14:45:00|1818|1802|1822.79|1806.79|1830.72|1814.72|1816.38|1800.38|331
1640703000000|2021-12-28 14:50:00|1822.91|1806.91|1822.5|1806.5|1823.1|1807.1|1812.8|1796.8|327
1640703300000|2021-12-28 14:55:00|1822.79|1806.79|1825|1809|1828.5|1812.5|1822.48|1806.48|218
1640703600000|2021-12-28 15:00:00|1824.1|1808.1|1836.5|1820.5|1836.65|1820.65|1821.45|1805.45|246
1640703900000|2021-12-28 15:05:00|1836.65|1820.65|1823.5|1807.5|1836.71|1820.71|1823.49|1807.49|189
1640704200000|2021-12-28 15:10:00|1823.85|1807.85|1822.5|1806.5|1828.72|1812.72|1818.5|1802.5|154
1640704500000|2021-12-28 15:15:00|1822.75|1806.75|1812.5|1796.5|1823|1807|1811.6|1795.6|177
1640704800000|2021-12-28 15:20:00|1812|1796|1815|1799|1817|1801|1808.37|1792.37|224
1640705100000|2021-12-28 15:25:00|1814.5|1798.5|1822|1806|1822.09|1806.09|1812.4|1796.4|121
1640705400000|2021-12-28 15:30:00|1821.91|1805.91|1823.65|1807.65|1826.5|1810.5|1818.5|1802.5|144
1640705700000|2021-12-28 15:35:00|1823.7|1807.7|1818.73|1802.73|1825|1809|1818.73|1802.73|92
1640706000000|2021-12-28 15:40:00|1818.5|1802.5|1808.5|1792.5|1818.5|1802.5|1805.95|1789.95|202
1640706300000|2021-12-28 15:45:00|1807.59|1791.59|1810.14|1794.14|1815.1|1799.1|1807.3|1791.3|185
1640706600000|2021-12-28 15:50:00|1810.64|1794.64|1809.88|1793.88|1813.5|1797.5|1807.1|1791.1|176
1640706900000|2021-12-28 15:55:00|1809.82|1793.82|1809.5|1793.5|1813.5|1797.5|1806|1790|212
1640707200000|2021-12-28 16:00:00|1809.25|1793.25|1801.03|1785.03|1811.5|1795.5|1796|1780|354
1640707500000|2021-12-28 16:05:00|1801.01|1785.01|1806.5|1790.5|1811|1795|1796|1780|363
1640707800000|2021-12-28 16:10:00|1806|1790|1824.5|1808.5|1827.5|1811.5|1805.75|1789.75|456
1640708100000|2021-12-28 16:15:00|1824.24|1808.24|1837.9|1821.9|1846.91|1830.91|1824.13|1808.13|407
1640708400000|2021-12-28 16:20:00|1837.91|1821.91|1817|1801|1837.91|1821.91|1803.88|1787.88|365
1640708700000|2021-12-28 16:25:00|1816.9|1800.9|1818|1802|1825.8|1809.8|1809.75|1793.75|445
1640709000000|2021-12-28 16:30:00|1818.6|1802.6|1844|1828|1849.8|1833.8|1818.6|1802.6|322
1640709300000|2021-12-28 16:35:00|1843.5|1827.5|1845|1829|1845.53|1829.53|1834.47|1818.47|238
1640709600000|2021-12-28 16:40:00|1844.5|1828.5|1859.16|1843.16|1860.5|1844.5|1839.15|1823.15|288
1640709900000|2021-12-28 16:45:00|1859.22|1843.22|1857.25|1841.25|1859.22|1843.22|1849.5|1833.5|280
1640710200000|2021-12-28 16:50:00|1857.1|1841.1|1857.83|1841.83|1871.6|1855.6|1856.5|1840.5|287
1640710500000|2021-12-28 16:55:00|1857.74|1841.74|1876.8|1860.8|1880.74|1864.74|1856.13|1840.13|297
1640710800000|2021-12-28 17:00:00|1876.9|1860.9|1859.45|1843.45|1880|1864|1857.55|1841.55|293
1640711100000|2021-12-28 17:05:00|1859.35|1843.35|1854.65|1838.65|1861.49|1845.49|1853.19|1837.19|224
1640711400000|2021-12-28 17:10:00|1854.5|1838.5|1841.5|1825.5|1854.5|1838.5|1840.95|1824.95|305
1640711700000|2021-12-28 17:15:00|1841.77|1825.77|1840.5|1824.5|1851|1835|1840.2|1824.2|243
1640712000000|2021-12-28 17:20:00|1840.35|1824.35|1834.5|1818.5|1840.35|1824.35|1831|1815|212
1640712300000|2021-12-28 17:25:00|1834.6|1818.6|1830.49|1814.49|1843|1827|1829|1813|318
1640712600000|2021-12-28 17:30:00|1830.8|1814.8|1827.07|1811.07|1836.6|1820.6|1820.4|1804.4|493
1640712900000|2021-12-28 17:35:00|1827.32|1811.32|1817|1801|1833|1817|1809|1793|447
1640713200000|2021-12-28 17:40:00|1817.06|1801.06|1829.51|1813.51|1830.5|1814.5|1814|1798|347
1640713500000|2021-12-28 17:45:00|1830.11|1814.11|1829.69|1813.69|1844|1828|1829.49|1813.49|382
1640713800000|2021-12-28 17:50:00|1829.1|1813.1|1842.94|1826.94|1842.94|1826.94|1829.1|1813.1|273
1640714100000|2021-12-28 17:55:00|1843|1827|1856.9|1840.9|1860|1844|1842.91|1826.91|286
1640714400000|2021-12-28 18:00:00|1856.5|1840.5|1839.85|1823.85|1858.96|1842.96|1839.5|1823.5|219
1640714700000|2021-12-28 18:05:00|1839.8|1823.8|1833.61|1817.61|1843.9|1827.9|1825.4|1809.4|284
1640715000000|2021-12-28 18:10:00|1833.69|1817.69|1844.92|1828.92|1846.6|1830.6|1832|1816|270
1640715300000|2021-12-28 18:15:00|1844.6|1828.6|1860.25|1844.25|1862.14|1846.14|1843.4|1827.4|239
1640715600000|2021-12-28 18:20:00|1860.4|1844.4|1845.5|1829.5|1860.5|1844.5|1845|1829|178
1640715900000|2021-12-28 18:25:00|1845.88|1829.88|1863.36|1847.36|1863.65|1847.65|1845.5|1829.5|214
1640716200000|2021-12-28 18:30:00|1863.16|1847.16|1865.65|1849.65|1872.5|1856.5|1856.3|1840.3|216
1640716500000|2021-12-28 18:35:00|1865.5|1849.5|1863.4|1847.4|1870.65|1854.65|1858.39|1842.39|163
1640716800000|2021-12-28 18:40:00|1863.5|1847.5|1868|1852|1871|1855|1861.91|1845.91|200
1640717100000|2021-12-28 18:45:00|1867.32|1851.32|1852.74|1836.74|1867.32|1851.32|1852.69|1836.69|178
1640717400000|2021-12-28 18:50:00|1853.09|1837.09|1853.76|1837.76|1856.18|1840.18|1846.21|1830.21|199
1640717700000|2021-12-28 18:55:00|1853.84|1837.84|1862.81|1846.81|1867.5|1851.5|1853.84|1837.84|163
1640718000000|2021-12-28 19:00:00|1862.65|1846.65|1848|1832|1862.65|1846.65|1844.38|1828.38|271
1640718300000|2021-12-28 19:05:00|1848.22|1832.22|1821|1805|1851.92|1835.92|1820.77|1804.77|329
1640718600000|2021-12-28 19:10:00|1821.5|1805.5|1823|1807|1836.46|1820.46|1821.5|1805.5|311
1640718900000|2021-12-28 19:15:00|1823.5|1807.5|1820.63|1804.63|1831.52|1815.52|1820.63|1804.63|291
1640719200000|2021-12-28 19:20:00|1820.85|1804.85|1832.95|1816.95|1835.5|1819.5|1819.5|1803.5|188
1640719500000|2021-12-28 19:25:00|1832.73|1816.73|1825.15|1809.15|1832.73|1816.73|1822.25|1806.25|220
1640719800000|2021-12-28 19:30:00|1825.19|1809.19|1833.5|1817.5|1837|1821|1821.9|1805.9|171
1640720100000|2021-12-28 19:35:00|1834|1818|1835.05|1819.05|1837.72|1821.72|1830.05|1814.05|176
1640720400000|2021-12-28 19:40:00|1835.32|1819.32|1838|1822|1841.74|1825.74|1834.5|1818.5|241
1640720700000|2021-12-28 19:45:00|1838.5|1822.5|1844|1828|1845.65|1829.65|1836.5|1820.5|193
1640721000000|2021-12-28 19:50:00|1843.9|1827.9|1844.65|1828.65|1845.83|1829.83|1841.35|1825.35|148
1640721300000|2021-12-28 19:55:00|1844.85|1828.85|1846.5|1830.5|1847.3|1831.3|1840.91|1824.91|186
1640721600000|2021-12-28 20:00:00|1846.62|1830.62|1841.32|1825.32|1849.5|1833.5|1836.5|1820.5|261
1640721900000|2021-12-28 20:05:00|1841.6|1825.6|1854.4|1838.4|1854.5|1838.5|1839.03|1823.03|226
1640722200000|2021-12-28 20:10:00|1854.5|1838.5|1856.16|1840.16|1856.63|1840.63|1845.29|1829.29|177
1640722500000|2021-12-28 20:15:00|1856.3|1840.3|1864.44|1848.44|1864.6|1848.6|1855|1839|183
1640722800000|2021-12-28 20:20:00|1864.54|1848.54|1860|1844|1867.92|1851.92|1859.88|1843.88|213
1640723100000|2021-12-28 20:25:00|1859.5|1843.5|1861.4|1845.4|1865.01|1849.01|1856.5|1840.5|170
1640723400000|2021-12-28 20:30:00|1861.84|1845.84|1865.5|1849.5|1865.57|1849.57|1859.25|1843.25|171
1640723700000|2021-12-28 20:35:00|1865.35|1849.35|1863.5|1847.5|1869.3|1853.3|1860.5|1844.5|252
1640724000000|2021-12-28 20:40:00|1864|1848|1868.16|1852.16|1868.75|1852.75|1859.91|1843.91|213
1640724300000|2021-12-28 20:45:00|1868|1852|1863|1847|1869.1|1853.1|1861|1845|200
1640724600000|2021-12-28 20:50:00|1862.34|1846.34|1855|1839|1862.5|1846.5|1851.43|1835.43|195
1640724900000|2021-12-28 20:55:00|1855.5|1839.5|1858.75|1842.75|1858.95|1842.95|1846|1830|191
1640725200000|2021-12-28 21:00:00|1858.5|1842.5|1849.68|1833.68|1860.79|1844.79|1847.5|1831.5|181
1640725500000|2021-12-28 21:05:00|1850|1834|1850.28|1834.28|1854.02|1838.02|1848.1|1832.1|99
1640725800000|2021-12-28 21:10:00|1850.16|1834.16|1853.5|1837.5|1857.17|1841.17|1849.5|1833.5|140
1640726100000|2021-12-28 21:15:00|1853.42|1837.42|1858.3|1842.3|1859.38|1843.38|1853.25|1837.25|112
1640726400000|2021-12-28 21:20:00|1858.03|1842.03|1848.18|1832.18|1859.37|1843.37|1846.6|1830.6|144
1640726700000|2021-12-28 21:25:00|1848.25|1832.25|1848.45|1832.45|1850.4|1834.4|1844.5|1828.5|113
1640727000000|2021-12-28 21:30:00|1848.5|1832.5|1847.5|1831.5|1852.25|1836.25|1846.12|1830.12|142
1640727300000|2021-12-28 21:35:00|1847.2|1831.2|1842.49|1826.49|1849|1833|1842.49|1826.49|121
1640727600000|2021-12-28 21:40:00|1842.5|1826.5|1831.75|1815.75|1844.12|1828.12|1831.75|1815.75|111
1640727900000|2021-12-28 21:45:00|1832|1816|1827.78|1811.78|1836.2|1820.2|1825|1809|182
1640728200000|2021-12-28 21:50:00|1828|1812|1833.53|1817.53|1835.5|1819.5|1827.72|1811.72|173
1640728500000|2021-12-28 21:55:00|1833.81|1817.81|1836.98|1820.98|1839.29|1823.29|1833.53|1817.53|182
1640728800000|2021-12-28 22:00:00|1836.81|1820.81|1849.56|1833.56|1851.31|1835.31|1835.66|1819.66|299
1640729100000|2021-12-28 22:05:00|1849.6|1833.6|1853.82|1837.82|1853.96|1837.96|1847.18|1831.18|213
1640729400000|2021-12-28 22:10:00|1853.83|1837.83|1837|1821|1854.71|1838.71|1836.5|1820.5|208
1640729700000|2021-12-28 22:15:00|1837.1|1821.1|1846.02|1830.02|1846.02|1830.02|1837.1|1821.1|132
1640730000000|2021-12-28 22:20:00|1846.4|1830.4|1837|1821|1848.12|1832.12|1836.5|1820.5|98
1640730300000|2021-12-28 22:25:00|1837.1|1821.1|1833.55|1817.55|1837.1|1821.1|1831.55|1815.55|75
1640730600000|2021-12-28 22:30:00|1833.5|1817.5|1834|1818|1834.16|1818.16|1832|1816|48
1640730900000|2021-12-28 22:35:00|1833.69|1817.69|1829|1813|1834.71|1818.71|1825.76|1809.76|112
1640731200000|2021-12-28 22:40:00|1828.85|1812.85|1836.6|1820.6|1836.6|1820.6|1823.24|1807.24|126
1640731500000|2021-12-28 22:45:00|1836.58|1820.58|1847.5|1831.5|1847.5|1831.5|1836.11|1820.11|98
1640731800000|2021-12-28 22:50:00|1847.79|1831.79|1850.18|1834.18|1855.86|1839.86|1847.79|1831.79|155
1640732100000|2021-12-28 22:55:00|1850.06|1834.06|1852.5|1836.5|1856.4|1840.4|1843.45|1827.45|158
1640732400000|2021-12-28 23:00:00|1852.45|1836.45|1849.58|1833.58|1856.5|1840.5|1844.48|1828.48|154
1640732700000|2021-12-28 23:05:00|1850.08|1834.08|1854.5|1838.5|1857.3|1841.3|1845.77|1829.77|202
1640733000000|2021-12-28 23:10:00|1853.65|1837.65|1857|1841|1858|1842|1846.5|1830.5|185
1640733300000|2021-12-28 23:15:00|1856.5|1840.5|1864|1848|1867.2|1851.2|1856.5|1840.5|188
1640733600000|2021-12-28 23:20:00|1864.22|1848.22|1866|1850|1871.5|1855.5|1864.22|1848.22|169
1640733900000|2021-12-28 23:25:00|1865.5|1849.5|1866.5|1850.5|1866.6|1850.6|1861.23|1845.23|155
1640734200000|2021-12-28 23:30:00|1866.38|1850.38|1859.3|1843.3|1872|1856|1859.3|1843.3|210
1640734500000|2021-12-28 23:35:00|1859.5|1843.5|1867|1851|1867.95|1851.95|1859|1843|153
1640734800000|2021-12-28 23:40:00|1867.08|1851.08|1865|1849|1868.71|1852.71|1865|1849|126
1640735100000|2021-12-28 23:45:00|1865.29|1849.29|1862.5|1846.5|1865.5|1849.5|1860.93|1844.93|106
1640735400000|2021-12-28 23:50:00|1862.41|1846.41|1852.5|1836.5|1862.53|1846.53|1851.5|1835.5|137
1640735700000|2021-12-28 23:55:00|1852.96|1836.96|1847.5|1831.5|1853.33|1837.33|1845.46|1829.46|167
1640736000000|2021-12-29 00:00:00|1848|1832|1843.5|1827.5|1862.5|1846.5|1843.5|1827.5|231
1640736300000|2021-12-29 00:05:00|1843.69|1827.69|1870.72|1854.72|1871|1855|1843.5|1827.5|290
1640736600000|2021-12-29 00:10:00|1870.5|1854.5|1881.33|1865.33|1882.56|1866.56|1866.5|1850.5|266
1640736900000|2021-12-29 00:15:00|1881.58|1865.58|1886.5|1870.5|1886.75|1870.75|1871.5|1855.5|317
1640737200000|2021-12-29 00:20:00|1886.48|1870.48|1889.27|1873.27|1891.55|1875.55|1884.5|1868.5|236
1640737500000|2021-12-29 00:25:00|1889.33|1873.33|1929.35|1913.35|1933.15|1917.15|1884.5|1868.5|494
1640737800000|2021-12-29 00:30:00|1928.5|1912.5|1922.4|1906.4|1928.5|1912.5|1915.3|1899.3|364
1640738100000|2021-12-29 00:35:00|1921.9|1905.9|1912|1896|1928.03|1912.03|1908.73|1892.73|285
1640738400000|2021-12-29 00:40:00|1911.81|1895.81|1917|1901|1919.95|1903.95|1902.45|1886.45|249
1640738700000|2021-12-29 00:45:00|1916.81|1900.81|1922|1906|1930.3|1914.3|1916.09|1900.09|272
1640739000000|2021-12-29 00:50:00|1921.6|1905.6|1926.48|1910.48|1929|1913|1918.04|1902.04|248
1640739300000|2021-12-29 00:55:00|1925.9|1909.9|1925.5|1909.5|1931.02|1915.02|1923.25|1907.25|210
1640739600000|2021-12-29 01:00:00|1925.29|1909.29|1917.5|1901.5|1926.5|1910.5|1917.5|1901.5|165
1640739900000|2021-12-29 01:05:00|1917.59|1901.59|1923.95|1907.95|1926|1910|1917.3|1901.3|198
1640740200000|2021-12-29 01:10:00|1924.2|1908.2|1920.5|1904.5|1924.2|1908.2|1918.55|1902.55|108
1640740500000|2021-12-29 01:15:00|1920.45|1904.45|1917.82|1901.82|1921|1905|1914.7|1898.7|138
1640740800000|2021-12-29 01:20:00|1917.15|1901.15|1917.35|1901.35|1919.9|1903.9|1914.55|1898.55|118
1640741100000|2021-12-29 01:25:00|1917|1901|1908.35|1892.35|1917|1901|1908.1|1892.1|138
1640741400000|2021-12-29 01:30:00|1907.85|1891.85|1903|1887|1907.85|1891.85|1898|1882|165
1640741700000|2021-12-29 01:35:00|1903.07|1887.07|1904.22|1888.22|1905|1889|1900.75|1884.75|154
1640742000000|2021-12-29 01:40:00|1904.5|1888.5|1924|1908|1929|1913|1904|1888|291
1640742300000|2021-12-29 01:45:00|1923.5|1907.5|1953.62|1937.62|1953.72|1937.72|1921.25|1905.25|396
1640742600000|2021-12-29 01:50:00|1953.4|1937.4|1943.43|1927.43|1955.84|1939.84|1942.65|1926.65|280
1640742900000|2021-12-29 01:55:00|1943.42|1927.42|1937.5|1921.5|1943.5|1927.5|1933.61|1917.61|215
1640743200000|2021-12-29 02:00:00|1937.23|1921.23|1943.88|1927.88|1946.59|1930.59|1933|1917|169
1640743500000|2021-12-29 02:05:00|1943.68|1927.68|1943.55|1927.55|1946.06|1930.06|1942.05|1926.05|203
1640743800000|2021-12-29 02:10:00|1943.57|1927.57|1938.5|1922.5|1947.72|1931.72|1938.5|1922.5|158
1640744100000|2021-12-29 02:15:00|1938|1922|1935.63|1919.63|1943.45|1927.45|1935.09|1919.09|134
1640744400000|2021-12-29 02:20:00|1935.52|1919.52|1935|1919|1936.5|1920.5|1930.9|1914.9|129
1640744700000|2021-12-29 02:25:00|1934.79|1918.79|1929.65|1913.65|1934.95|1918.95|1928.75|1912.75|113
1640745000000|2021-12-29 02:30:00|1929.5|1913.5|1933.25|1917.25|1933.25|1917.25|1923.5|1907.5|132
1640745300000|2021-12-29 02:35:00|1933.5|1917.5|1922.65|1906.65|1934|1918|1922.65|1906.65|109
1640745600000|2021-12-29 02:40:00|1923.05|1907.05|1923.65|1907.65|1927.45|1911.45|1923|1907|75
1640745900000|2021-12-29 02:45:00|1923.5|1907.5|1918.5|1902.5|1925|1909|1918.5|1902.5|87
1640746200000|2021-12-29 02:50:00|1917.7|1901.7|1924.5|1908.5|1924.5|1908.5|1916.25|1900.25|70
1640746500000|2021-12-29 02:55:00|1924.36|1908.36|1926.56|1910.56|1931.7|1915.7|1924.07|1908.07|167
1640746800000|2021-12-29 03:00:00|1926.46|1910.46|1932.19|1916.19|1936.4|1920.4|1925.57|1909.57|154
1640747100000|2021-12-29 03:05:00|1931.78|1915.78|1939.4|1923.4|1939.5|1923.5|1931.78|1915.78|206
1640747400000|2021-12-29 03:10:00|1939.05|1923.05|1923.3|1907.3|1939.5|1923.5|1910.46|1894.46|281
1640747700000|2021-12-29 03:15:00|1923.18|1907.18|1925.12|1909.12|1932|1916|1913.15|1897.15|303
1640748000000|2021-12-29 03:20:00|1924.5|1908.5|1926.12|1910.12|1928.71|1912.71|1923.5|1907.5|101
1640748300000|2021-12-29 03:25:00|1926.31|1910.31|1918.72|1902.72|1926.5|1910.5|1917.7|1901.7|95
1640748600000|2021-12-29 03:30:00|1919|1903|1919.36|1903.36|1922.07|1906.07|1918.08|1902.08|108
1640748900000|2021-12-29 03:35:00|1919.11|1903.11|1915.38|1899.38|1922.63|1906.63|1914.5|1898.5|144
1640749200000|2021-12-29 03:40:00|1915.3|1899.3|1911|1895|1919.76|1903.76|1910.5|1894.5|95
1640749500000|2021-12-29 03:45:00|1911.3|1895.3|1913.5|1897.5|1916|1900|1910.01|1894.01|105
1640749800000|2021-12-29 03:50:00|1913.35|1897.35|1918|1902|1921.67|1905.67|1912.5|1896.5|118
1640750100000|2021-12-29 03:55:00|1917.6|1901.6|1918.4|1902.4|1920.21|1904.21|1914|1898|143
1640750400000|2021-12-29 04:00:00|1918.35|1902.35|1921.75|1905.75|1923.47|1907.47|1917.55|1901.55|136
1640750700000|2021-12-29 04:05:00|1921.5|1905.5|1923.74|1907.74|1924.5|1908.5|1921.5|1905.5|71
1640751000000|2021-12-29 04:10:00|1923.5|1907.5|1915.95|1899.95|1923.5|1907.5|1914.5|1898.5|65
1640751300000|2021-12-29 04:15:00|1915.5|1899.5|1913.75|1897.75|1916.12|1900.12|1909.96|1893.96|88
1640751600000|2021-12-29 04:20:00|1914|1898|1911.26|1895.26|1917.05|1901.05|1909.6|1893.6|81
1640751900000|2021-12-29 04:25:00|1911.01|1895.01|1911.4|1895.4|1912|1896|1909.39|1893.39|83
1640752200000|2021-12-29 04:30:00|1910.9|1894.9|1911.14|1895.14|1912.6|1896.6|1907.5|1891.5|89
1640752500000|2021-12-29 04:35:00|1911|1895|1909.5|1893.5|1911.5|1895.5|1908.5|1892.5|59
1640752800000|2021-12-29 04:40:00|1909.05|1893.05|1912.5|1896.5|1913.45|1897.45|1908.69|1892.69|98
1640753100000|2021-12-29 04:45:00|1912.13|1896.13|1907.88|1891.88|1912.13|1896.13|1906.55|1890.55|80
1640753400000|2021-12-29 04:50:00|1907.8|1891.8|1903.8|1887.8|1910.64|1894.64|1903.8|1887.8|120
1640753700000|2021-12-29 04:55:00|1903.5|1887.5|1902.6|1886.6|1904.5|1888.5|1899.16|1883.16|143
1640754000000|2021-12-29 05:00:00|1902.85|1886.85|1907.52|1891.52|1907.54|1891.54|1900.58|1884.58|121
1640754300000|2021-12-29 05:05:00|1907.54|1891.54|1904.5|1888.5|1911|1895|1904.5|1888.5|90
1640754600000|2021-12-29 05:10:00|1904|1888|1899.5|1883.5|1906.3|1890.3|1899.5|1883.5|96
1640754900000|2021-12-29 05:15:00|1900|1884|1909.5|1893.5|1911.5|1895.5|1900|1884|147
1640755200000|2021-12-29 05:20:00|1909.05|1893.05|1905.3|1889.3|1909.05|1893.05|1903.45|1887.45|78
1640755500000|2021-12-29 05:25:00|1905.45|1889.45|1898.05|1882.05|1905.83|1889.83|1897.15|1881.15|99
1640755800000|2021-12-29 05:30:00|1898.25|1882.25|1902.5|1886.5|1904.69|1888.69|1896.5|1880.5|128
1640756100000|2021-12-29 05:35:00|1902.35|1886.35|1891.75|1875.75|1902.5|1886.5|1891.75|1875.75|99
1640756400000|2021-12-29 05:40:00|1891.35|1875.35|1886.05|1870.05|1891.65|1875.65|1883.65|1867.65|128
1640756700000|2021-12-29 05:45:00|1885.88|1869.88|1887.5|1871.5|1890.5|1874.5|1884|1868|127
1640757000000|2021-12-29 05:50:00|1887.13|1871.13|1895.5|1879.5|1896|1880|1886.13|1870.13|108
1640757300000|2021-12-29 05:55:00|1895.4|1879.4|1890.5|1874.5|1896.5|1880.5|1888|1872|125
1640757600000|2021-12-29 06:00:00|1890.42|1874.42|1897.45|1881.45|1899.65|1883.65|1889.5|1873.5|132
1640757900000|2021-12-29 06:05:00|1897.61|1881.61|1902.5|1886.5|1902.8|1886.8|1897.4|1881.4|144
1640758200000|2021-12-29 06:10:00|1902.35|1886.35|1901.5|1885.5|1904.5|1888.5|1901.42|1885.42|181
1640758500000|2021-12-29 06:15:00|1901.75|1885.75|1905.5|1889.5|1910.19|1894.19|1901.75|1885.75|146
1640758800000|2021-12-29 06:20:00|1905.91|1889.91|1904.85|1888.85|1909.6|1893.6|1904.85|1888.85|72
1640759100000|2021-12-29 06:25:00|1904.5|1888.5|1902|1886|1905.5|1889.5|1901.55|1885.55|70
1640759400000|2021-12-29 06:30:00|1901.5|1885.5|1903.52|1887.52|1903.53|1887.53|1900.85|1884.85|81
1640759700000|2021-12-29 06:35:00|1903.53|1887.53|1901.48|1885.48|1905.6|1889.6|1900.5|1884.5|104
1640760000000|2021-12-29 06:40:00|1901.5|1885.5|1896.75|1880.75|1901.5|1885.5|1896.16|1880.16|95
1640760300000|2021-12-29 06:45:00|1896.5|1880.5|1889.46|1873.46|1896.5|1880.5|1884.21|1868.21|147
1640760600000|2021-12-29 06:50:00|1889.5|1873.5|1888.65|1872.65|1890.5|1874.5|1884.22|1868.22|87
1640760900000|2021-12-29 06:55:00|1888.5|1872.5|1898|1882|1899.5|1883.5|1888.5|1872.5|111
1640761200000|2021-12-29 07:00:00|1897.75|1881.75|1902.5|1886.5|1903.35|1887.35|1897.75|1881.75|182
1640761500000|2021-12-29 07:05:00|1902.48|1886.48|1897.45|1881.45|1902.58|1886.58|1897.1|1881.1|87
1640761800000|2021-12-29 07:10:00|1897.5|1881.5|1888.96|1872.96|1897.5|1881.5|1888.93|1872.93|128
1640762100000|2021-12-29 07:15:00|1889.33|1873.33|1895.24|1879.24|1900.13|1884.13|1889.33|1873.33|125
1640762400000|2021-12-29 07:20:00|1895.45|1879.45|1889.67|1873.67|1895.57|1879.57|1885.5|1869.5|106
1640762700000|2021-12-29 07:25:00|1889.4|1873.4|1899.25|1883.25|1902.5|1886.5|1889.4|1873.4|144
1640763000000|2021-12-29 07:30:00|1899.5|1883.5|1908|1892|1908|1892|1898.75|1882.75|146
1640763300000|2021-12-29 07:35:00|1908.1|1892.1|1911.68|1895.68|1912.5|1896.5|1905.88|1889.88|173
1640763600000|2021-12-29 07:40:00|1912.01|1896.01|1905.48|1889.48|1913.63|1897.63|1903.29|1887.29|125
1640763900000|2021-12-29 07:45:00|1905.95|1889.95|1893.92|1877.92|1906.35|1890.35|1892.94|1876.94|147
1640764200000|2021-12-29 07:50:00|1893.56|1877.56|1899|1883|1899.45|1883.45|1890.3|1874.3|167
1640764500000|2021-12-29 07:55:00|1899.09|1883.09|1910.5|1894.5|1910.5|1894.5|1895.11|1879.11|158
1640764800000|2021-12-29 08:00:00|1910.61|1894.61|1915.5|1899.5|1919.5|1903.5|1906|1890|290
1640765100000|2021-12-29 08:05:00|1915.55|1899.55|1916|1900|1923.68|1907.68|1914.59|1898.59|289
1640765400000|2021-12-29 08:10:00|1915.5|1899.5|1919.4|1903.4|1922.15|1906.15|1915.4|1899.4|186
1640765700000|2021-12-29 08:15:00|1919.5|1903.5|1918.5|1902.5|1921.61|1905.61|1914.7|1898.7|187
1640766000000|2021-12-29 08:20:00|1918.29|1902.29|1911|1895|1918.35|1902.35|1911|1895|195
1640766300000|2021-12-29 08:25:00|1910.6|1894.6|1906.4|1890.4|1910.67|1894.67|1901|1885|166
1640766600000|2021-12-29 08:30:00|1906.5|1890.5|1915.5|1899.5|1915.5|1899.5|1905.3|1889.3|138
1640766900000|2021-12-29 08:35:00|1916.3|1900.3|1912.14|1896.14|1917.5|1901.5|1911.08|1895.08|160
1640767200000|2021-12-29 08:40:00|1912.13|1896.13|1915.1|1899.1|1917.5|1901.5|1908.5|1892.5|155
1640767500000|2021-12-29 08:45:00|1914.59|1898.59|1914.65|1898.65|1921.19|1905.19|1913.3|1897.3|138
1640767800000|2021-12-29 08:50:00|1914.45|1898.45|1912.5|1896.5|1914.78|1898.78|1910.35|1894.35|116
1640768100000|2021-12-29 08:55:00|1912.22|1896.22|1910.5|1894.5|1917.5|1901.5|1909.5|1893.5|138
1640768400000|2021-12-29 09:00:00|1910.25|1894.25|1915.93|1899.93|1918.25|1902.25|1907.92|1891.92|167
1640768700000|2021-12-29 09:05:00|1916.08|1900.08|1914.63|1898.63|1916.21|1900.21|1912.85|1896.85|106
1640769000000|2021-12-29 09:10:00|1914.5|1898.5|1907.39|1891.39|1915.6|1899.6|1906.39|1890.39|133
1640769300000|2021-12-29 09:15:00|1908.07|1892.07|1874.5|1858.5|1911.86|1895.86|1864.36|1848.36|445
1640769600000|2021-12-29 09:20:00|1874.78|1858.78|1866.5|1850.5|1878.04|1862.04|1863.86|1847.86|239
1640769900000|2021-12-29 09:25:00|1866.69|1850.69|1863.13|1847.13|1870.4|1854.4|1860.4|1844.4|227
1640770200000|2021-12-29 09:30:00|1863.5|1847.5|1871.42|1855.42|1873.85|1857.85|1861.72|1845.72|219
1640770500000|2021-12-29 09:35:00|1871.3|1855.3|1878.6|1862.6|1879.5|1863.5|1870.8|1854.8|191
1640770800000|2021-12-29 09:40:00|1878.65|1862.65|1877|1861|1881.5|1865.5|1873.31|1857.31|163
1640771100000|2021-12-29 09:45:00|1877.3|1861.3|1893|1877|1894.55|1878.55|1877.3|1861.3|222
1640771400000|2021-12-29 09:50:00|1892.69|1876.69|1906.92|1890.92|1907|1891|1892.5|1876.5|284
1640771700000|2021-12-29 09:55:00|1906.5|1890.5|1892.75|1876.75|1907.2|1891.2|1892.75|1876.75|216
1640772000000|2021-12-29 10:00:00|1893.15|1877.15|1883.2|1867.2|1894.2|1878.2|1881.35|1865.35|189
1640772300000|2021-12-29 10:05:00|1883.1|1867.1|1888.5|1872.5|1890.5|1874.5|1882.1|1866.1|168
1640772600000|2021-12-29 10:10:00|1888.53|1872.53|1889.56|1873.56|1894|1878|1885.5|1869.5|160
1640772900000|2021-12-29 10:15:00|1889.84|1873.84|1878.75|1862.75|1891.25|1875.25|1876.32|1860.32|151
1640773200000|2021-12-29 10:20:00|1879|1863|1875.6|1859.6|1879.5|1863.5|1871.76|1855.76|181
1640773500000|2021-12-29 10:25:00|1876.1|1860.1|1876.5|1860.5|1879|1863|1874.43|1858.43|105
1640773800000|2021-12-29 10:30:00|1876.25|1860.25|1872.29|1856.29|1884|1868|1872.29|1856.29|206
1640774100000|2021-12-29 10:35:00|1872.5|1856.5|1866.8|1850.8|1872.7|1856.7|1865.69|1849.69|162
1640774400000|2021-12-29 10:40:00|1866.73|1850.73|1862.61|1846.61|1869.5|1853.5|1862.3|1846.3|151
1640774700000|2021-12-29 10:45:00|1863.55|1847.55|1864.3|1848.3|1866.8|1850.8|1860.5|1844.5|159
1640775000000|2021-12-29 10:50:00|1864.5|1848.5|1858.65|1842.65|1864.5|1848.5|1854.8|1838.8|175
1640775300000|2021-12-29 10:55:00|1858.5|1842.5|1865.71|1849.71|1866.85|1850.85|1856.75|1840.75|103
1640775600000|2021-12-29 11:00:00|1865.69|1849.69|1869.67|1853.67|1872.5|1856.5|1864.55|1848.55|185
1640775900000|2021-12-29 11:05:00|1869.55|1853.55|1863.5|1847.5|1870.75|1854.75|1862.83|1846.83|114
1640776200000|2021-12-29 11:10:00|1863|1847|1862.4|1846.4|1863.5|1847.5|1856.5|1840.5|103
1640776500000|2021-12-29 11:15:00|1862.17|1846.17|1847.95|1831.95|1862.17|1846.17|1847.5|1831.5|155
1640776800000|2021-12-29 11:20:00|1848.28|1832.28|1856.5|1840.5|1856.5|1840.5|1843.65|1827.65|140
1640777100000|2021-12-29 11:25:00|1856.47|1840.47|1844.5|1828.5|1856.47|1840.47|1844.5|1828.5|149
1640777400000|2021-12-29 11:30:00|1845.05|1829.05|1857.5|1841.5|1858.65|1842.65|1845|1829|155
1640777700000|2021-12-29 11:35:00|1857.75|1841.75|1854.5|1838.5|1859.3|1843.3|1854.5|1838.5|128
1640778000000|2021-12-29 11:40:00|1854.14|1838.14|1856.45|1840.45|1857.51|1841.51|1852.5|1836.5|147
1640778300000|2021-12-29 11:45:00|1856.05|1840.05|1857.25|1841.25|1862.5|1846.5|1856.05|1840.05|131
1640778600000|2021-12-29 11:50:00|1857.35|1841.35|1857|1841|1857.5|1841.5|1850|1834|134
1640778900000|2021-12-29 11:55:00|1857.4|1841.4|1863.5|1847.5|1865.67|1849.67|1857.09|1841.09|163
1640779200000|2021-12-29 12:00:00|1864|1848|1853.55|1837.55|1864.58|1848.58|1852.9|1836.9|194
1640779500000|2021-12-29 12:05:00|1854|1838|1834.36|1818.36|1856.5|1840.5|1828|1812|384
1640779800000|2021-12-29 12:10:00|1834.35|1818.35|1839.55|1823.55|1847.07|1831.07|1814.5|1798.5|596
1640780100000|2021-12-29 12:15:00|1839.97|1823.97|1834.35|1818.35|1847.83|1831.83|1826.72|1810.72|434
1640780400000|2021-12-29 12:20:00|1834.32|1818.32|1829.65|1813.65|1837.5|1821.5|1825.4|1809.4|336
1640780700000|2021-12-29 12:25:00|1830.09|1814.09|1825.32|1809.32|1831.59|1815.59|1814.25|1798.25|375
1640781000000|2021-12-29 12:30:00|1825|1809|1829.4|1813.4|1829.55|1813.55|1822.13|1806.13|326
1640781300000|2021-12-29 12:35:00|1829.5|1813.5|1827.25|1811.25|1836.55|1820.55|1826|1810|241
1640781600000|2021-12-29 12:40:00|1827.5|1811.5|1832.65|1816.65|1833.7|1817.7|1821.1|1805.1|202
1640781900000|2021-12-29 12:45:00|1832.6|1816.6|1836.82|1820.82|1840.33|1824.33|1832.6|1816.6|177
1640782200000|2021-12-29 12:50:00|1837.12|1821.12|1828.5|1812.5|1839|1823|1828.5|1812.5|160
1640782500000|2021-12-29 12:55:00|1828|1812|1816.01|1800.01|1828.15|1812.15|1816.01|1800.01|208
1640782800000|2021-12-29 13:00:00|1815.64|1799.64|1818.43|1802.43|1824.5|1808.5|1813.99|1797.99|230
1640783100000|2021-12-29 13:05:00|1818.51|1802.51|1818.5|1802.5|1825.7|1809.7|1818.15|1802.15|212
1640783400000|2021-12-29 13:10:00|1818.25|1802.25|1813.08|1797.08|1819.66|1803.66|1812.5|1796.5|172
1640783700000|2021-12-29 13:15:00|1812.8|1796.8|1805.6|1789.6|1817.25|1801.25|1802.5|1786.5|221
1640784000000|2021-12-29 13:20:00|1805.32|1789.32|1780.4|1764.4|1805.32|1789.32|1777.5|1761.5|375
1640784300000|2021-12-29 13:25:00|1780.5|1764.5|1774|1758|1783.35|1767.35|1764|1748|314
1640784600000|2021-12-29 13:30:00|1773.72|1757.72|1779.5|1763.5|1786.4|1770.4|1769.95|1753.95|293
1640784900000|2021-12-29 13:35:00|1779.79|1763.79|1780.86|1764.86|1782.18|1766.18|1777.5|1761.5|287
1640785200000|2021-12-29 13:40:00|1780.9|1764.9|1789.15|1773.15|1789.66|1773.66|1780.7|1764.7|226
1640785500000|2021-12-29 13:45:00|1788.97|1772.97|1791.69|1775.69|1792.57|1776.57|1788.22|1772.22|187
1640785800000|2021-12-29 13:50:00|1791.73|1775.73|1807.55|1791.55|1810.5|1794.5|1791.64|1775.64|316
1640786100000|2021-12-29 13:55:00|1807.15|1791.15|1804.1|1788.1|1809.58|1793.58|1799.5|1783.5|305
1640786400000|2021-12-29 14:00:00|1804|1788|1793.5|1777.5|1811.77|1795.77|1793.5|1777.5|293
1640786700000|2021-12-29 14:05:00|1793.41|1777.41|1806.47|1790.47|1807.5|1791.5|1791.13|1775.13|164
1640787000000|2021-12-29 14:10:00|1806.46|1790.46|1797.5|1781.5|1806.46|1790.46|1794.6|1778.6|211
1640787300000|2021-12-29 14:15:00|1797.55|1781.55|1787|1771|1800.5|1784.5|1786.54|1770.54|222
1640787600000|2021-12-29 14:20:00|1787.08|1771.08|1794|1778|1794|1778|1783.35|1767.35|193
1640787900000|2021-12-29 14:25:00|1793.5|1777.5|1795.5|1779.5|1804.5|1788.5|1793.5|1777.5|170
1640788200000|2021-12-29 14:30:00|1795.35|1779.35|1814.87|1798.87|1818|1802|1793.95|1777.95|262
1640788500000|2021-12-29 14:35:00|1814.86|1798.86|1822.6|1806.6|1829.5|1813.5|1814.85|1798.85|333
1640788800000|2021-12-29 14:40:00|1822.65|1806.65|1823.97|1807.97|1833.4|1817.4|1821.5|1805.5|303
1640789100000|2021-12-29 14:45:00|1823.95|1807.95|1828.2|1812.2|1828.65|1812.65|1812|1796|200
1640789400000|2021-12-29 14:50:00|1828.5|1812.5|1836.5|1820.5|1838.85|1822.85|1826.5|1810.5|225
1640789700000|2021-12-29 14:55:00|1837|1821|1838.5|1822.5|1840|1824|1834.5|1818.5|121
1640790000000|2021-12-29 15:00:00|1839.69|1823.69|1840.11|1824.11|1841.5|1825.5|1832.55|1816.55|133
1640790300000|2021-12-29 15:05:00|1840.06|1824.06|1846.05|1830.05|1847.5|1831.5|1838.18|1822.18|239
1640790600000|2021-12-29 15:10:00|1845.8|1829.8|1834.26|1818.26|1847.5|1831.5|1833.55|1817.55|193
1640790900000|2021-12-29 15:15:00|1834.44|1818.44|1826.5|1810.5|1834.44|1818.44|1825.45|1809.45|172
1640791200000|2021-12-29 15:20:00|1826.72|1810.72|1828|1812|1833.02|1817.02|1826.72|1810.72|137
1640791500000|2021-12-29 15:25:00|1827.5|1811.5|1831|1815|1831|1815|1825.5|1809.5|150
1640791800000|2021-12-29 15:30:00|1830.94|1814.94|1837.01|1821.01|1837.02|1821.02|1827.75|1811.75|155
1640792100000|2021-12-29 15:35:00|1837.4|1821.4|1833|1817|1837.53|1821.53|1831.5|1815.5|149
1640792400000|2021-12-29 15:40:00|1832.55|1816.55|1836.02|1820.02|1836.5|1820.5|1828.5|1812.5|118
1640792700000|2021-12-29 15:45:00|1836.04|1820.04|1838|1822|1839.53|1823.53|1833.5|1817.5|153
1640793000000|2021-12-29 15:50:00|1837.5|1821.5|1843.13|1827.13|1844|1828|1837.5|1821.5|228
1640793300000|2021-12-29 15:55:00|1843.43|1827.43|1837.15|1821.15|1844.9|1828.9|1835.2|1819.2|245
1640793600000|2021-12-29 16:00:00|1837.45|1821.45|1834.54|1818.54|1838.5|1822.5|1829.5|1813.5|157
1640793900000|2021-12-29 16:05:00|1834.69|1818.69|1830.5|1814.5|1838|1822|1830.5|1814.5|148
1640794200000|2021-12-29 16:10:00|1830.32|1814.32|1825.14|1809.14|1830.65|1814.65|1820.5|1804.5|139
1640794500000|2021-12-29 16:15:00|1825.4|1809.4|1826.5|1810.5|1827.5|1811.5|1820.45|1804.45|123
1640794800000|2021-12-29 16:20:00|1827|1811|1820.88|1804.88|1829|1813|1819.5|1803.5|164
1640795100000|2021-12-29 16:25:00|1820.6|1804.6|1818.5|1802.5|1823.5|1807.5|1817.5|1801.5|100
1640795400000|2021-12-29 16:30:00|1818.76|1802.76|1815.06|1799.06|1819.55|1803.55|1813.85|1797.85|151
1640795700000|2021-12-29 16:35:00|1815.3|1799.3|1809.5|1793.5|1817.25|1801.25|1807.5|1791.5|142
1640796000000|2021-12-29 16:40:00|1809.25|1793.25|1802|1786|1809.25|1793.25|1801.91|1785.91|125
1640796300000|2021-12-29 16:45:00|1802.7|1786.7|1803.5|1787.5|1805.5|1789.5|1802.53|1786.53|98
1640796600000|2021-12-29 16:50:00|1804|1788|1808.25|1792.25|1808.25|1792.25|1803.45|1787.45|72
1640796900000|2021-12-29 16:55:00|1808.5|1792.5|1810.5|1794.5|1810.5|1794.5|1807.31|1791.31|85
1640797200000|2021-12-29 17:00:00|1810.2|1794.2|1811.5|1795.5|1813.45|1797.45|1805.5|1789.5|100
1640797500000|2021-12-29 17:05:00|1811.45|1795.45|1811.5|1795.5|1813.65|1797.65|1808.5|1792.5|87
1640797800000|2021-12-29 17:10:00|1811.44|1795.44|1802.5|1786.5|1811.5|1795.5|1802.5|1786.5|105
1640798100000|2021-12-29 17:15:00|1802.75|1786.75|1824.13|1808.13|1825|1809|1802.75|1786.75|176
1640798400000|2021-12-29 17:20:00|1824.14|1808.14|1819.09|1803.09|1825.15|1809.15|1814.5|1798.5|133
1640798700000|2021-12-29 17:25:00|1819.45|1803.45|1810.88|1794.88|1819.63|1803.63|1810.6|1794.6|138
1640799000000|2021-12-29 17:30:00|1810.5|1794.5|1802.24|1786.24|1814|1798|1800.25|1784.25|191
1640799300000|2021-12-29 17:35:00|1802.5|1786.5|1805.6|1789.6|1808.57|1792.57|1802.22|1786.22|136
1640799600000|2021-12-29 17:40:00|1805.5|1789.5|1806.09|1790.09|1807.4|1791.4|1803.02|1787.02|127
1640799900000|2021-12-29 17:45:00|1806.35|1790.35|1802.19|1786.19|1806.35|1790.35|1801.75|1785.75|114
1640800200000|2021-12-29 17:50:00|1802.5|1786.5|1800.25|1784.25|1802.5|1786.5|1794.59|1778.59|157
1640800500000|2021-12-29 17:55:00|1800.45|1784.45|1796.5|1780.5|1802.44|1786.44|1796.5|1780.5|137
1640800800000|2021-12-29 18:00:00|1796.3|1780.3|1803.25|1787.25|1806.5|1790.5|1795.5|1779.5|154
1640801100000|2021-12-29 18:05:00|1802.97|1786.97|1804.5|1788.5|1807.5|1791.5|1801.6|1785.6|81
1640801400000|2021-12-29 18:10:00|1804.6|1788.6|1804.5|1788.5|1806.5|1790.5|1800.5|1784.5|84
1640801700000|2021-12-29 18:15:00|1804.4|1788.4|1807|1791|1811.62|1795.62|1804.4|1788.4|115
1640802000000|2021-12-29 18:20:00|1806.35|1790.35|1808.85|1792.85|1809|1793|1804.5|1788.5|65
1640802300000|2021-12-29 18:25:00|1808.5|1792.5|1813|1797|1813.2|1797.2|1808.5|1792.5|99
1640802600000|2021-12-29 18:30:00|1813.4|1797.4|1815.9|1799.9|1817.5|1801.5|1809.91|1793.91|113
1640802900000|2021-12-29 18:35:00|1815.92|1799.92|1814.45|1798.45|1817.75|1801.75|1811.04|1795.04|122
1640803200000|2021-12-29 18:40:00|1814.5|1798.5|1808.5|1792.5|1815.5|1799.5|1808.5|1792.5|133
1640803500000|2021-12-29 18:45:00|1809|1793|1805.08|1789.08|1809.95|1793.95|1803.5|1787.5|139
1640803800000|2021-12-29 18:50:00|1805.18|1789.18|1799.22|1783.22|1805.45|1789.45|1798.41|1782.41|128
1640804100000|2021-12-29 18:55:00|1799.45|1783.45|1803|1787|1804.25|1788.25|1799.35|1783.35|91
1640804400000|2021-12-29 19:00:00|1803.5|1787.5|1799.9|1783.9|1806.94|1790.94|1799.2|1783.2|120
1640804700000|2021-12-29 19:05:00|1799.72|1783.72|1791.13|1775.13|1800.7|1784.7|1789.48|1773.48|146
1640805000000|2021-12-29 19:10:00|1791.24|1775.24|1792.08|1776.08|1796.91|1780.91|1789.5|1773.5|176
1640805300000|2021-12-29 19:15:00|1792.05|1776.05|1791.91|1775.91|1792.35|1776.35|1788.96|1772.96|96
1640805600000|2021-12-29 19:20:00|1792|1776|1795.5|1779.5|1795.5|1779.5|1791|1775|96
1640805900000|2021-12-29 19:25:00|1796.15|1780.15|1795.5|1779.5|1796.5|1780.5|1792.21|1776.21|105
1640806200000|2021-12-29 19:30:00|1796|1780|1789.2|1773.2|1798.25|1782.25|1789.2|1773.2|126
1640806500000|2021-12-29 19:35:00|1788.7|1772.7|1781.25|1765.25|1790.5|1774.5|1780|1764|211
1640806800000|2021-12-29 19:40:00|1781.26|1765.26|1785.5|1769.5|1785.5|1769.5|1778|1762|153
1640807100000|2021-12-29 19:45:00|1785.75|1769.75|1782.75|1766.75|1787.7|1771.7|1778.1|1762.1|126
1640807400000|2021-12-29 19:50:00|1783.15|1767.15|1783.05|1767.05|1787.5|1771.5|1782.7|1766.7|123
1640807700000|2021-12-29 19:55:00|1781.75|1765.75|1780.58|1764.58|1781.75|1765.75|1775.44|1759.44|128
1640808000000|2021-12-29 20:00:00|1780.38|1764.38|1777.26|1761.26|1780.38|1764.38|1776|1760|114
1640808300000|2021-12-29 20:05:00|1778.11|1762.11|1789|1773|1790.5|1774.5|1778.11|1762.11|167
1640808600000|2021-12-29 20:10:00|1787.71|1771.71|1781.5|1765.5|1788.28|1772.28|1780.35|1764.35|137
1640808900000|2021-12-29 20:15:00|1781.15|1765.15|1778.5|1762.5|1784|1768|1776.63|1760.63|110
1640809200000|2021-12-29 20:20:00|1778.38|1762.38|1780.75|1764.75|1781.5|1765.5|1777.63|1761.63|89
1640809500000|2021-12-29 20:25:00|1781|1765|1785.5|1769.5|1785.61|1769.61|1780.6|1764.6|97
1640809800000|2021-12-29 20:30:00|1785.79|1769.79|1792.24|1776.24|1796|1780|1785.1|1769.1|188
1640810100000|2021-12-29 20:35:00|1792.22|1776.22|1792|1776|1796.09|1780.09|1790.95|1774.95|138
1640810400000|2021-12-29 20:40:00|1791.5|1775.5|1789.87|1773.87|1794.45|1778.45|1789.5|1773.5|127
1640810700000|2021-12-29 20:45:00|1790|1774|1793.7|1777.7|1794.2|1778.2|1789.6|1773.6|98
1640811000000|2021-12-29 20:50:00|1793.9|1777.9|1784|1768|1795.14|1779.14|1782.99|1766.99|79
1640811300000|2021-12-29 20:55:00|1784.2|1768.2|1780.69|1764.69|1785.65|1769.65|1777.93|1761.93|147
1640811600000|2021-12-29 21:00:00|1781.15|1765.15|1772.16|1756.16|1781.5|1765.5|1771.5|1755.5|147
1640811900000|2021-12-29 21:05:00|1772.5|1756.5|1768.28|1752.28|1773.5|1757.5|1768.09|1752.09|138
1640812200000|2021-12-29 21:10:00|1768.25|1752.25|1765|1749|1768.4|1752.4|1762.56|1746.56|140
1640812500000|2021-12-29 21:15:00|1765.07|1749.07|1768.5|1752.5|1773.6|1757.6|1764.65|1748.65|173
1640812800000|2021-12-29 21:20:00|1768.36|1752.36|1774.5|1758.5|1777.27|1761.27|1768.36|1752.36|112
1640813100000|2021-12-29 21:25:00|1774.38|1758.38|1771|1755|1774.5|1758.5|1768.5|1752.5|111
1640813400000|2021-12-29 21:30:00|1771.11|1755.11|1775.41|1759.41|1777.25|1761.25|1771|1755|108
1640813700000|2021-12-29 21:35:00|1775.23|1759.23|1766.8|1750.8|1775.29|1759.29|1764.9|1748.9|173
1640814000000|2021-12-29 21:40:00|1766.69|1750.69|1769|1753|1769.8|1753.8|1762.67|1746.67|167
1640814300000|2021-12-29 21:45:00|1768.8|1752.8|1763.09|1747.09|1769.5|1753.5|1762.43|1746.43|191
1640814600000|2021-12-29 21:50:00|1762.99|1746.99|1767.62|1751.62|1768.5|1752.5|1762.56|1746.56|93
1640814900000|2021-12-29 21:55:00|1768|1752|1767.63|1751.63|1768|1752|1763.43|1747.43|97
1640815200000|2021-12-29 22:00:00|1768|1752|1759.8|1743.8|1768|1752|1755.7|1739.7|219
1640815500000|2021-12-29 22:05:00|1759.72|1743.72|1761.16|1745.16|1761.16|1745.16|1756.43|1740.43|194
1640815800000|2021-12-29 22:10:00|1761.25|1745.25|1758.5|1742.5|1764.5|1748.5|1756.48|1740.48|148
1640816100000|2021-12-29 22:15:00|1758.23|1742.23|1762.22|1746.22|1766.5|1750.5|1758.17|1742.17|106
1640816400000|2021-12-29 22:20:00|1762.13|1746.13|1769.15|1753.15|1769.15|1753.15|1762.13|1746.13|68
1640816700000|2021-12-29 22:25:00|1768.98|1752.98|1771.18|1755.18|1771.18|1755.18|1768.15|1752.15|59
1640817000000|2021-12-29 22:30:00|1771.42|1755.42|1774.3|1758.3|1776.5|1760.5|1771.42|1755.42|47
1640817300000|2021-12-29 22:35:00|1774.4|1758.4|1778.81|1762.81|1778.81|1762.81|1774.4|1758.4|61
1640817600000|2021-12-29 22:40:00|1778.85|1762.85|1778.7|1762.7|1780.09|1764.09|1776.5|1760.5|60
1640817900000|2021-12-29 22:45:00|1778.55|1762.55|1769.5|1753.5|1778.55|1762.55|1769.5|1753.5|102
1640818200000|2021-12-29 22:50:00|1769.2|1753.2|1758|1742|1769.4|1753.4|1758|1742|108
1640818500000|2021-12-29 22:55:00|1757.93|1741.93|1760.51|1744.51|1763.5|1747.5|1757.85|1741.85|103
1640818800000|2021-12-29 23:00:00|1760.5|1744.5|1747|1731|1767|1751|1746.85|1730.85|191
1640819100000|2021-12-29 23:05:00|1746.6|1730.6|1746.5|1730.5|1748.15|1732.15|1743.1|1727.1|214
1640819400000|2021-12-29 23:10:00|1746.13|1730.13|1737.12|1721.12|1746.13|1730.13|1736.5|1720.5|214
1640819700000|2021-12-29 23:15:00|1737.5|1721.5|1736.9|1720.9|1738.5|1722.5|1733.5|1717.5|145
1640820000000|2021-12-29 23:20:00|1737.43|1721.43|1712.5|1696.5|1738.09|1722.09|1698.5|1682.5|657
1640820300000|2021-12-29 23:25:00|1712.32|1696.32|1708.04|1692.04|1718.19|1702.19|1705.3|1689.3|412
1640820600000|2021-12-29 23:30:00|1708.52|1692.52|1713.5|1697.5|1714.4|1698.4|1701|1685|366
1640820900000|2021-12-29 23:35:00|1713.36|1697.36|1712|1696|1713.83|1697.83|1709.09|1693.09|260
1640821200000|2021-12-29 23:40:00|1712.08|1696.08|1708.96|1692.96|1714.85|1698.85|1705.99|1689.99|283
1640821500000|2021-12-29 23:45:00|1709.25|1693.25|1716|1700|1716|1700|1701.65|1685.65|322
1640821800000|2021-12-29 23:50:00|1716.1|1700.1|1712.65|1696.65|1719.88|1703.88|1712.3|1696.3|265
1640822100000|2021-12-29 23:55:00|1712.64|1696.64|1720.5|1704.5|1721.4|1705.4|1712.37|1696.37|188
1640822400000|2021-12-30 00:00:00|1720.32|1704.32|1715.5|1699.5|1724.5|1708.5|1712.5|1696.5|279
1640822700000|2021-12-30 00:05:00|1715.55|1699.55|1706.95|1690.95|1715.8|1699.8|1703.8|1687.8|247
1640823000000|2021-12-30 00:10:00|1707|1691|1706.4|1690.4|1709.5|1693.5|1695|1679|305
1640823300000|2021-12-30 00:15:00|1705.85|1689.85|1690.09|1674.09|1706.66|1690.66|1680|1664|367
1640823600000|2021-12-30 00:20:00|1690.5|1674.5|1708|1692|1712.5|1696.5|1684.75|1668.75|393
1640823900000|2021-12-30 00:25:00|1708.9|1692.9|1710.84|1694.84|1715|1699|1707.5|1691.5|321
1640824200000|2021-12-30 00:30:00|1710.85|1694.85|1714|1698|1717.5|1701.5|1710.85|1694.85|269
1640824500000|2021-12-30 00:35:00|1714.19|1698.19|1719.45|1703.45|1720.16|1704.16|1712.5|1696.5|256
1640824800000|2021-12-30 00:40:00|1719.95|1703.95|1713.5|1697.5|1720|1704|1713.5|1697.5|85
1640825100000|2021-12-30 00:45:00|1713.6|1697.6|1713.55|1697.55|1720.25|1704.25|1712.5|1696.5|168
1640825400000|2021-12-30 00:50:00|1713.5|1697.5|1710|1694|1715.5|1699.5|1709.5|1693.5|129
1640825700000|2021-12-30 00:55:00|1710.25|1694.25|1709.12|1693.12|1710.5|1694.5|1706.55|1690.55|147
1640826000000|2021-12-30 01:00:00|1708.9|1692.9|1699.55|1683.55|1709.63|1693.63|1697.6|1681.6|157
1640826300000|2021-12-30 01:05:00|1699.9|1683.9|1701|1685|1702.92|1686.92|1698.55|1682.55|165
1640826600000|2021-12-30 01:10:00|1701.5|1685.5|1710.9|1694.9|1711.5|1695.5|1700.15|1684.15|161
1640826900000|2021-12-30 01:15:00|1711.01|1695.01|1711.4|1695.4|1712.5|1696.5|1709.14|1693.14|159
1640827200000|2021-12-30 01:20:00|1711.15|1695.15|1707.5|1691.5|1711.35|1695.35|1704.15|1688.15|150
1640827500000|2021-12-30 01:25:00|1707.95|1691.95|1705.19|1689.19|1710.5|1694.5|1704.34|1688.34|117
1640827800000|2021-12-30 01:30:00|1705|1689|1698.45|1682.45|1706.6|1690.6|1695.25|1679.25|199
1640828100000|2021-12-30 01:35:00|1698.37|1682.37|1706.21|1690.21|1706.5|1690.5|1697.85|1681.85|114
1640828400000|2021-12-30 01:40:00|1706.5|1690.5|1711.77|1695.77|1711.86|1695.86|1706.03|1690.03|113
1640828700000|2021-12-30 01:45:00|1711.65|1695.65|1711.2|1695.2|1712.5|1696.5|1707.5|1691.5|139
1640829000000|2021-12-30 01:50:00|1711.4|1695.4|1710.07|1694.07|1713.58|1697.58|1710.07|1694.07|135
1640829300000|2021-12-30 01:55:00|1709.6|1693.6|1700|1684|1709.6|1693.6|1700|1684|158
1640829600000|2021-12-30 02:00:00|1700.25|1684.25|1695.45|1679.45|1704.6|1688.6|1695.42|1679.42|177
1640829900000|2021-12-30 02:05:00|1695.17|1679.17|1693.65|1677.65|1695.7|1679.7|1690.41|1674.41|234
1640830200000|2021-12-30 02:10:00|1693.5|1677.5|1690.69|1674.69|1696.5|1680.5|1689.5|1673.5|180
1640830500000|2021-12-30 02:15:00|1690.62|1674.62|1691.65|1675.65|1694|1678|1689.83|1673.83|161
1640830800000|2021-12-30 02:20:00|1691.57|1675.57|1696|1680|1697.5|1681.5|1689.83|1673.83|136
1640831100000|2021-12-30 02:25:00|1696.13|1680.13|1697.5|1681.5|1700.5|1684.5|1696|1680|120
1640831400000|2021-12-30 02:30:00|1697|1681|1700.1|1684.1|1700.5|1684.5|1693.7|1677.7|112
1640831700000|2021-12-30 02:35:00|1700.5|1684.5|1700|1684|1701.1|1685.1|1696.35|1680.35|104
1640832000000|2021-12-30 02:40:00|1699.55|1683.55|1703|1687|1703.25|1687.25|1698.7|1682.7|95
1640832300000|2021-12-30 02:45:00|1703.5|1687.5|1701.89|1685.89|1703.5|1687.5|1698.55|1682.55|108
1640832600000|2021-12-30 02:50:00|1702.15|1686.15|1700|1684|1702.5|1686.5|1699.8|1683.8|54
1640832900000|2021-12-30 02:55:00|1700.25|1684.25|1699.55|1683.55|1701.5|1685.5|1693.55|1677.55|135
1640833200000|2021-12-30 03:00:00|1699.7|1683.7|1702.5|1686.5|1703.5|1687.5|1698.34|1682.34|103
1640833500000|2021-12-30 03:05:00|1702.35|1686.35|1702.75|1686.75|1703.65|1687.65|1700.67|1684.67|136
1640833800000|2021-12-30 03:10:00|1702.81|1686.81|1697.82|1681.82|1703.5|1687.5|1697.82|1681.82|89
1640834100000|2021-12-30 03:15:00|1697.76|1681.76|1689.5|1673.5|1697.76|1681.76|1688.5|1672.5|151
1640834400000|2021-12-30 03:20:00|1689.35|1673.35|1691.5|1675.5|1691.5|1675.5|1688.53|1672.53|63
1640834700000|2021-12-30 03:25:00|1691.56|1675.56|1685.9|1669.9|1691.88|1675.88|1683.5|1667.5|129
1640835000000|2021-12-30 03:30:00|1685.5|1669.5|1696.5|1680.5|1698.1|1682.1|1685.5|1669.5|139
1640835300000|2021-12-30 03:35:00|1696.97|1680.97|1705.34|1689.34|1705.6|1689.6|1695|1679|155
1640835600000|2021-12-30 03:40:00|1705.43|1689.43|1707.25|1691.25|1708.41|1692.41|1703.1|1687.1|161
1640835900000|2021-12-30 03:45:00|1707.24|1691.24|1702.54|1686.54|1708.4|1692.4|1702.5|1686.5|98
1640836200000|2021-12-30 03:50:00|1702.59|1686.59|1698|1682|1703.14|1687.14|1696.8|1680.8|153
1640836500000|2021-12-30 03:55:00|1697.95|1681.95|1693.72|1677.72|1700.73|1684.73|1692.5|1676.5|128
1640836800000|2021-12-30 04:00:00|1693.5|1677.5|1700.5|1684.5|1700.5|1684.5|1693|1677|108
1640837100000|2021-12-30 04:05:00|1700.4|1684.4|1702.5|1686.5|1703.03|1687.03|1699.05|1683.05|60
1640837400000|2021-12-30 04:10:00|1702.65|1686.65|1703.5|1687.5|1707|1691|1699.56|1683.56|140
1640837700000|2021-12-30 04:15:00|1703.69|1687.69|1709.78|1693.78|1709.78|1693.78|1702.44|1686.44|164
1640838000000|2021-12-30 04:20:00|1709.5|1693.5|1705|1689|1710.1|1694.1|1705|1689|155
1640838300000|2021-12-30 04:25:00|1704.5|1688.5|1704.5|1688.5|1707|1691|1701.5|1685.5|166
1640838600000|2021-12-30 04:30:00|1705|1689|1709.55|1693.55|1709.7|1693.7|1704.65|1688.65|91
1640838900000|2021-12-30 04:35:00|1709.5|1693.5|1706.66|1690.66|1710.35|1694.35|1706.16|1690.16|78
1640839200000|2021-12-30 04:40:00|1706.8|1690.8|1708.5|1692.5|1712.5|1696.5|1706.8|1690.8|133
1640839500000|2021-12-30 04:45:00|1708.27|1692.27|1707.25|1691.25|1709.5|1693.5|1706.5|1690.5|102
1640839800000|2021-12-30 04:50:00|1707.23|1691.23|1706.05|1690.05|1708.5|1692.5|1706.05|1690.05|90
1640840100000|2021-12-30 04:55:00|1706.5|1690.5|1702.6|1686.6|1706.67|1690.67|1702.6|1686.6|60
1640840400000|2021-12-30 05:00:00|1702.8|1686.8|1705.57|1689.57|1706.9|1690.9|1699.5|1683.5|103
1640840700000|2021-12-30 05:05:00|1705.75|1689.75|1698.5|1682.5|1705.75|1689.75|1697.75|1681.75|84
1640841000000|2021-12-30 05:10:00|1698.53|1682.53|1697.65|1681.65|1699.07|1683.07|1695.5|1679.5|81
1640841300000|2021-12-30 05:15:00|1697.75|1681.75|1704.25|1688.25|1704.25|1688.25|1697.6|1681.6|130
1640841600000|2021-12-30 05:20:00|1704.45|1688.45|1705.28|1689.28|1706.69|1690.69|1703|1687|91
1640841900000|2021-12-30 05:25:00|1705.5|1689.5|1700.5|1684.5|1705.81|1689.81|1700.42|1684.42|120
1640842200000|2021-12-30 05:30:00|1700.67|1684.67|1699.95|1683.95|1700.8|1684.8|1695.05|1679.05|121
1640842500000|2021-12-30 05:35:00|1700.05|1684.05|1703|1687|1703.5|1687.5|1697.55|1681.55|114
1640842800000|2021-12-30 05:40:00|1703.24|1687.24|1707.5|1691.5|1707.8|1691.8|1700.5|1684.5|127
1640843100000|2021-12-30 05:45:00|1707.1|1691.1|1708.55|1692.55|1709.35|1693.35|1706.5|1690.5|67
1640843400000|2021-12-30 05:50:00|1708.6|1692.6|1706|1690|1709.5|1693.5|1703.75|1687.75|109
1640843700000|2021-12-30 05:55:00|1706.5|1690.5|1708|1692|1710.5|1694.5|1705.6|1689.6|102
1640844000000|2021-12-30 06:00:00|1707.85|1691.85|1707.75|1691.75|1710.25|1694.25|1707.5|1691.5|85
1640844300000|2021-12-30 06:05:00|1707.86|1691.86|1709.5|1693.5|1709.5|1693.5|1705.5|1689.5|76
1640844600000|2021-12-30 06:10:00|1709.41|1693.41|1709.77|1693.77|1709.77|1693.77|1707.2|1691.2|122
1640844900000|2021-12-30 06:15:00|1709.5|1693.5|1707.52|1691.52|1710.01|1694.01|1707.25|1691.25|77
1640845200000|2021-12-30 06:20:00|1707.31|1691.31|1706.25|1690.25|1707.35|1691.35|1704|1688|71
1640845500000|2021-12-30 06:25:00|1706.14|1690.14|1705.45|1689.45|1706.5|1690.5|1702.41|1686.41|85
1640845800000|2021-12-30 06:30:00|1705.5|1689.5|1714.55|1698.55|1715.22|1699.22|1705.5|1689.5|122
1640846100000|2021-12-30 06:35:00|1714.37|1698.37|1719.2|1703.2|1719.92|1703.92|1713.5|1697.5|92
1640846400000|2021-12-30 06:40:00|1719.1|1703.1|1723|1707|1723.36|1707.36|1717.09|1701.09|173
1640846700000|2021-12-30 06:45:00|1723.14|1707.14|1728.17|1712.17|1728.45|1712.45|1720.5|1704.5|142
1640847000000|2021-12-30 06:50:00|1728.18|1712.18|1728|1712|1730.77|1714.77|1726.5|1710.5|148
1640847300000|2021-12-30 06:55:00|1728.3|1712.3|1732.5|1716.5|1735.3|1719.3|1728|1712|171
1640847600000|2021-12-30 07:00:00|1732.4|1716.4|1738|1722|1738.58|1722.58|1726.5|1710.5|193
1640847900000|2021-12-30 07:05:00|1738.5|1722.5|1734.25|1718.25|1739.95|1723.95|1733.88|1717.88|176
1640848200000|2021-12-30 07:10:00|1734.5|1718.5|1736.5|1720.5|1737.67|1721.67|1733.19|1717.19|141
1640848500000|2021-12-30 07:15:00|1736.55|1720.55|1729.97|1713.97|1736.55|1720.55|1729.97|1713.97|143
1640848800000|2021-12-30 07:20:00|1729.99|1713.99|1729.79|1713.79|1729.99|1713.99|1728|1712|119
1640849100000|2021-12-30 07:25:00|1729.55|1713.55|1734|1718|1736.4|1720.4|1729.55|1713.55|157
1640849400000|2021-12-30 07:30:00|1734.15|1718.15|1742.5|1726.5|1742.92|1726.92|1733.9|1717.9|121
1640849700000|2021-12-30 07:35:00|1742.55|1726.55|1740.5|1724.5|1743.36|1727.36|1737.55|1721.55|103
1640850000000|2021-12-30 07:40:00|1740.7|1724.7|1738.55|1722.55|1741.5|1725.5|1734.83|1718.83|122
1640850300000|2021-12-30 07:45:00|1738.88|1722.88|1737.92|1721.92|1741.9|1725.9|1737|1721|97
1640850600000|2021-12-30 07:50:00|1737.5|1721.5|1737.5|1721.5|1739.4|1723.4|1736.6|1720.6|90
1640850900000|2021-12-30 07:55:00|1737.7|1721.7|1734|1718|1740|1724|1734|1718|93
1640851200000|2021-12-30 08:00:00|1734.5|1718.5|1745.05|1729.05|1745.17|1729.17|1734.1|1718.1|163
1640851500000|2021-12-30 08:05:00|1745.15|1729.15|1741.91|1725.91|1745.35|1729.35|1738.84|1722.84|148
1640851800000|2021-12-30 08:10:00|1741.93|1725.93|1743.05|1727.05|1743.4|1727.4|1740.93|1724.93|96
1640852100000|2021-12-30 08:15:00|1742.55|1726.55|1735.5|1719.5|1742.55|1726.55|1734|1718|133
1640852400000|2021-12-30 08:20:00|1735.35|1719.35|1729.5|1713.5|1738.37|1722.37|1728.7|1712.7|136
1640852700000|2021-12-30 08:25:00|1729.41|1713.41|1729.7|1713.7|1731.5|1715.5|1728.31|1712.31|129
1640853000000|2021-12-30 08:30:00|1729.89|1713.89|1721.5|1705.5|1729.89|1713.89|1721.5|1705.5|119
1640853300000|2021-12-30 08:35:00|1721.55|1705.55|1719.5|1703.5|1725.5|1709.5|1719.5|1703.5|83
1640853600000|2021-12-30 08:40:00|1719.52|1703.52|1721.49|1705.49|1722.88|1706.88|1719.5|1703.5|92
1640853900000|2021-12-30 08:45:00|1721.34|1705.34|1719.72|1703.72|1723.5|1707.5|1719.25|1703.25|110
1640854200000|2021-12-30 08:50:00|1719.7|1703.7|1719.5|1703.5|1720.96|1704.96|1719.23|1703.23|61
1640854500000|2021-12-30 08:55:00|1719.05|1703.05|1717|1701|1719.05|1703.05|1711.5|1695.5|107
1640854800000|2021-12-30 09:00:00|1716.95|1700.95|1718.5|1702.5|1719.5|1703.5|1716.25|1700.25|84
1640855100000|2021-12-30 09:05:00|1718.3|1702.3|1721.09|1705.09|1721.2|1705.2|1715.5|1699.5|139
1640855400000|2021-12-30 09:10:00|1721.33|1705.33|1722.5|1706.5|1723|1707|1721.33|1705.33|12
1640855700000|2021-12-30 09:15:00|1721.93|1705.93|1723.3|1707.3|1723.87|1707.87|1720.88|1704.88|19
1640856000000|2021-12-30 09:20:00|1722.5|1706.5|1722.86|1706.86|1723.09|1707.09|1721.37|1705.37|46
1640856300000|2021-12-30 09:25:00|1723.36|1707.36|1722.9|1706.9|1723.36|1707.36|1722.72|1706.72|4
1640856600000|2021-12-30 09:30:00|1722.92|1706.92|1722.82|1706.82|1722.92|1706.92|1722.5|1706.5|7
1640856900000|2021-12-30 09:35:00|1722.5|1706.5|1722.94|1706.94|1722.95|1706.95|1722.24|1706.24|13
1640857200000|2021-12-30 09:40:00|1723.1|1707.1|1726.5|1710.5|1726.5|1710.5|1722.5|1706.5|26
1640857500000|2021-12-30 09:45:00|1727|1711|1725.48|1709.48|1728.5|1712.5|1725.26|1709.26|59
1640857800000|2021-12-30 09:50:00|1725.5|1709.5|1717.5|1701.5|1727.02|1711.02|1715.36|1699.36|123
1640858100000|2021-12-30 09:55:00|1717|1701|1713.5|1697.5|1717|1701|1710.7|1694.7|139
1640858400000|2021-12-30 10:00:00|1713.34|1697.34|1713.21|1697.21|1715.75|1699.75|1709.5|1693.5|167
1640858700000|2021-12-30 10:05:00|1713.5|1697.5|1717.5|1701.5|1718.3|1702.3|1712.55|1696.55|97
1640859000000|2021-12-30 10:10:00|1717.33|1701.33|1718.1|1702.1|1718.35|1702.35|1714.13|1698.13|98
1640859300000|2021-12-30 10:15:00|1718.27|1702.27|1715.5|1699.5|1718.35|1702.35|1715.5|1699.5|81
1640859600000|2021-12-30 10:20:00|1715.88|1699.88|1713.75|1697.75|1718.45|1702.45|1713.5|1697.5|103
1640859900000|2021-12-30 10:25:00|1714|1698|1716.65|1700.65|1716.75|1700.75|1714|1698|91
1640860200000|2021-12-30 10:30:00|1716.8|1700.8|1711.52|1695.52|1717.5|1701.5|1711.52|1695.52|80
1640860500000|2021-12-30 10:35:00|1712.18|1696.18|1710.65|1694.65|1712.18|1696.18|1706.38|1690.38|142
1640860800000|2021-12-30 10:40:00|1710.8|1694.8|1709.53|1693.53|1711.4|1695.4|1707.6|1691.6|122
1640861100000|2021-12-30 10:45:00|1710.03|1694.03|1711.5|1695.5|1711.6|1695.6|1709.1|1693.1|82
1640861400000|2021-12-30 10:50:00|1712|1696|1714.31|1698.31|1715.58|1699.58|1712|1696|67
1640861700000|2021-12-30 10:55:00|1713.55|1697.55|1715|1699|1716.65|1700.65|1712.81|1696.81|84
1640862000000|2021-12-30 11:00:00|1714.5|1698.5|1718.3|1702.3|1719.5|1703.5|1714.5|1698.5|98
1640862300000|2021-12-30 11:05:00|1718.36|1702.36|1714.6|1698.6|1719.45|1703.45|1714.6|1698.6|87
1640862600000|2021-12-30 11:10:00|1715.1|1699.1|1716.66|1700.66|1717.75|1701.75|1713.6|1697.6|98
1640862900000|2021-12-30 11:15:00|1716.61|1700.61|1717.8|1701.8|1719.45|1703.45|1716.2|1700.2|99
1640863200000|2021-12-30 11:20:00|1717.7|1701.7|1718.7|1702.7|1720.45|1704.45|1715.55|1699.55|110
1640863500000|2021-12-30 11:25:00|1718.85|1702.85|1721.76|1705.76|1723.2|1707.2|1718.85|1702.85|116
1640863800000|2021-12-30 11:30:00|1722.05|1706.05|1726.31|1710.31|1728.57|1712.57|1719.94|1703.94|135
1640864100000|2021-12-30 11:35:00|1726.15|1710.15|1733.17|1717.17|1734.3|1718.3|1726.15|1710.15|148
1640864400000|2021-12-30 11:40:00|1733.18|1717.18|1741.6|1725.6|1743.17|1727.17|1732.5|1716.5|269
1640864700000|2021-12-30 11:45:00|1741.35|1725.35|1747.75|1731.75|1747.8|1731.8|1737.95|1721.95|165
1640865000000|2021-12-30 11:50:00|1748|1732|1748.5|1732.5|1751.97|1735.97|1743.19|1727.19|150
1640865300000|2021-12-30 11:55:00|1748.44|1732.44|1747|1731|1748.5|1732.5|1744.85|1728.85|123
1640865600000|2021-12-30 12:00:00|1747.5|1731.5|1747.35|1731.35|1750.45|1734.45|1745.43|1729.43|172
1640865900000|2021-12-30 12:05:00|1747.45|1731.45|1743|1727|1747.45|1731.45|1740.1|1724.1|167
1640866200000|2021-12-30 12:10:00|1742.89|1726.89|1747.94|1731.94|1748.67|1732.67|1742.5|1726.5|85
1640866500000|2021-12-30 12:15:00|1748|1732|1752.47|1736.47|1755|1739|1747.5|1731.5|107
1640866800000|2021-12-30 12:20:00|1752.75|1736.75|1758.75|1742.75|1759.5|1743.5|1752.13|1736.13|175
1640867100000|2021-12-30 12:25:00|1758.61|1742.61|1758.19|1742.19|1760.65|1744.65|1756.87|1740.87|200
1640867400000|2021-12-30 12:30:00|1758.22|1742.22|1759.45|1743.45|1760.37|1744.37|1756.49|1740.49|141
1640867700000|2021-12-30 12:35:00|1759.31|1743.31|1762.5|1746.5|1764.45|1748.45|1755.55|1739.55|151
1640868000000|2021-12-30 12:40:00|1762.45|1746.45|1762|1746|1764.65|1748.65|1761.82|1745.82|108
1640868300000|2021-12-30 12:45:00|1762.12|1746.12|1764.05|1748.05|1764.4|1748.4|1759.6|1743.6|138
1640868600000|2021-12-30 12:50:00|1763.65|1747.65|1767.29|1751.29|1768.65|1752.65|1763.65|1747.65|142
1640868900000|2021-12-30 12:55:00|1767|1751|1759.76|1743.76|1767.41|1751.41|1758.65|1742.65|129
1640869200000|2021-12-30 13:00:00|1759.55|1743.55|1760.69|1744.69|1762.54|1746.54|1758.5|1742.5|112
1640869500000|2021-12-30 13:05:00|1760.7|1744.7|1759.5|1743.5|1760.84|1744.84|1758.5|1742.5|65
1640869800000|2021-12-30 13:10:00|1759.2|1743.2|1749.8|1733.8|1759.2|1743.2|1748.79|1732.79|143
1640870100000|2021-12-30 13:15:00|1749.95|1733.95|1747|1731|1750.45|1734.45|1741|1725|140
1640870400000|2021-12-30 13:20:00|1747.5|1731.5|1744|1728|1749.5|1733.5|1743.04|1727.04|94
1640870700000|2021-12-30 13:25:00|1744.17|1728.17|1744.5|1728.5|1748.95|1732.95|1744|1728|121
1640871000000|2021-12-30 13:30:00|1744|1728|1754.89|1738.89|1755.83|1739.83|1743.83|1727.83|161
1640871300000|2021-12-30 13:35:00|1754.93|1738.93|1758.02|1742.02|1759.1|1743.1|1753.85|1737.85|145
1640871600000|2021-12-30 13:40:00|1757.67|1741.67|1752.88|1736.88|1761.4|1745.4|1752.88|1736.88|122
1640871900000|2021-12-30 13:45:00|1753|1737|1747.5|1731.5|1753|1737|1743.85|1727.85|158
1640872200000|2021-12-30 13:50:00|1746.93|1730.93|1744|1728|1747.66|1731.66|1740.39|1724.39|168
1640872500000|2021-12-30 13:55:00|1743.84|1727.84|1735|1719|1744.35|1728.35|1734.6|1718.6|121
1640872800000|2021-12-30 14:00:00|1734.5|1718.5|1743.7|1727.7|1744|1728|1734.5|1718.5|158
1640873100000|2021-12-30 14:05:00|1743.9|1727.9|1746|1730|1746.5|1730.5|1743.61|1727.61|128
1640873400000|2021-12-30 14:10:00|1745.5|1729.5|1741|1725|1746.5|1730.5|1741|1725|101
1640873700000|2021-12-30 14:15:00|1740.5|1724.5|1731.5|1715.5|1741.5|1725.5|1731.25|1715.25|167
1640874000000|2021-12-30 14:20:00|1731.25|1715.25|1736|1720|1737.3|1721.3|1730|1714|184
1640874300000|2021-12-30 14:25:00|1735.5|1719.5|1734.14|1718.14|1735.5|1719.5|1728.5|1712.5|162
1640874600000|2021-12-30 14:30:00|1733.95|1717.95|1745|1729|1745.5|1729.5|1732.75|1716.75|203
1640874900000|2021-12-30 14:35:00|1745.25|1729.25|1742|1726|1745.25|1729.25|1741.5|1725.5|132
1640875200000|2021-12-30 14:40:00|1741.5|1725.5|1738.5|1722.5|1744.45|1728.45|1736|1720|201
1640875500000|2021-12-30 14:45:00|1738|1722|1738.41|1722.41|1743.5|1727.5|1737.5|1721.5|199
1640875800000|2021-12-30 14:50:00|1737.91|1721.91|1739|1723|1739.5|1723.5|1735.83|1719.83|99
1640876100000|2021-12-30 14:55:00|1739.18|1723.18|1742.5|1726.5|1744.45|1728.45|1738.13|1722.13|115
1640876400000|2021-12-30 15:00:00|1742.35|1726.35|1739.3|1723.3|1742.77|1726.77|1738.5|1722.5|137
1640876700000|2021-12-30 15:05:00|1738.7|1722.7|1745.05|1729.05|1746|1730|1738.5|1722.5|122
1640877000000|2021-12-30 15:10:00|1745.25|1729.25|1744.58|1728.58|1745.95|1729.95|1742.6|1726.6|77
1640877300000|2021-12-30 15:15:00|1744.75|1728.75|1748.72|1732.72|1748.8|1732.8|1743|1727|82
1640877600000|2021-12-30 15:20:00|1748.5|1732.5|1744.45|1728.45|1750.47|1734.47|1743.5|1727.5|121
1640877900000|2021-12-30 15:25:00|1744.5|1728.5|1742.6|1726.6|1748.35|1732.35|1742.55|1726.55|124
1640878200000|2021-12-30 15:30:00|1742.5|1726.5|1742.62|1726.62|1743.3|1727.3|1740.85|1724.85|92
1640878500000|2021-12-30 15:35:00|1742.69|1726.69|1740.5|1724.5|1743.18|1727.18|1738.13|1722.13|78
1640878800000|2021-12-30 15:40:00|1740.4|1724.4|1741.17|1725.17|1744.3|1728.3|1740.17|1724.17|117
1640879100000|2021-12-30 15:45:00|1741.5|1725.5|1743.64|1727.64|1744|1728|1739.16|1723.16|141
1640879400000|2021-12-30 15:50:00|1743.35|1727.35|1737.27|1721.27|1745.69|1729.69|1736.5|1720.5|125
1640879700000|2021-12-30 15:55:00|1737.21|1721.21|1729.75|1713.75|1737.21|1721.21|1728.5|1712.5|138
1640880000000|2021-12-30 16:00:00|1730.1|1714.1|1727.4|1711.4|1734.45|1718.45|1725.1|1709.1|187
1640880300000|2021-12-30 16:05:00|1727.5|1711.5|1730.13|1714.13|1732.52|1716.52|1727.5|1711.5|162
1640880600000|2021-12-30 16:10:00|1730|1714|1732.88|1716.88|1733.5|1717.5|1729.49|1713.49|146
1640880900000|2021-12-30 16:15:00|1733.23|1717.23|1750.89|1734.89|1751.85|1735.85|1732.24|1716.24|216
1640881200000|2021-12-30 16:20:00|1750.7|1734.7|1755.5|1739.5|1756.06|1740.06|1743|1727|210
1640881500000|2021-12-30 16:25:00|1755.55|1739.55|1750.7|1734.7|1756|1740|1746.5|1730.5|166
1640881800000|2021-12-30 16:30:00|1751|1735|1751.5|1735.5|1757.06|1741.06|1750.89|1734.89|208
1640882100000|2021-12-30 16:35:00|1752.05|1736.05|1758.7|1742.7|1760|1744|1751.9|1735.9|166
1640882400000|2021-12-30 16:40:00|1758.85|1742.85|1759.7|1743.7|1761.9|1745.9|1758.85|1742.85|132
1640882700000|2021-12-30 16:45:00|1759.83|1743.83|1764|1748|1764.25|1748.25|1757|1741|165
1640883000000|2021-12-30 16:50:00|1764.5|1748.5|1763.5|1747.5|1764.5|1748.5|1760.5|1744.5|151
1640883300000|2021-12-30 16:55:00|1763.95|1747.95|1764|1748|1767.5|1751.5|1763.5|1747.5|100
1640883600000|2021-12-30 17:00:00|1764.5|1748.5|1758.67|1742.67|1764.8|1748.8|1757.1|1741.1|138
1640883900000|2021-12-30 17:05:00|1758.6|1742.6|1756.5|1740.5|1761.45|1745.45|1755.5|1739.5|104
1640884200000|2021-12-30 17:10:00|1756.25|1740.25|1755.17|1739.17|1756.25|1740.25|1751.25|1735.25|136
1640884500000|2021-12-30 17:15:00|1754.99|1738.99|1752.12|1736.12|1755.84|1739.84|1750.35|1734.35|176
1640884800000|2021-12-30 17:20:00|1752|1736|1755.17|1739.17|1755.64|1739.64|1750.66|1734.66|166
1640885100000|2021-12-30 17:25:00|1755.22|1739.22|1757.77|1741.77|1762.5|1746.5|1754.5|1738.5|174
1640885400000|2021-12-30 17:30:00|1758.17|1742.17|1754.54|1738.54|1762.52|1746.52|1754.5|1738.5|185
1640885700000|2021-12-30 17:35:00|1754.72|1738.72|1754.55|1738.55|1755.88|1739.88|1754.22|1738.22|75
1640886000000|2021-12-30 17:40:00|1753.88|1737.88|1754.5|1738.5|1754.91|1738.91|1752.97|1736.97|114
1640886300000|2021-12-30 17:45:00|1754.1|1738.1|1759.02|1743.02|1759.85|1743.85|1753.25|1737.25|113
1640886600000|2021-12-30 17:50:00|1759.1|1743.1|1755.37|1739.37|1759.25|1743.25|1755.18|1739.18|96
1640886900000|2021-12-30 17:55:00|1755.74|1739.74|1756.29|1740.29|1757.2|1741.2|1755.5|1739.5|85
1640887200000|2021-12-30 18:00:00|1756|1740|1753.69|1737.69|1760.75|1744.75|1753.69|1737.69|103
1640887500000|2021-12-30 18:05:00|1754.19|1738.19|1752.54|1736.54|1755.45|1739.45|1750.54|1734.54|121
1640887800000|2021-12-30 18:10:00|1752.58|1736.58|1754|1738|1754.4|1738.4|1750.6|1734.6|122
1640888100000|2021-12-30 18:15:00|1753.5|1737.5|1750.5|1734.5|1755.2|1739.2|1750.22|1734.22|94
1640888400000|2021-12-30 18:20:00|1750.4|1734.4|1754.45|1738.45|1754.45|1738.45|1749.5|1733.5|85
1640888700000|2021-12-30 18:25:00|1754.22|1738.22|1754.16|1738.16|1754.36|1738.36|1752.75|1736.75|53
1640889000000|2021-12-30 18:30:00|1754.45|1738.45|1754.5|1738.5|1755.66|1739.66|1753.14|1737.14|111
1640889300000|2021-12-30 18:35:00|1754.53|1738.53|1752|1736|1757.59|1741.59|1752|1736|155
1640889600000|2021-12-30 18:40:00|1751.5|1735.5|1752.26|1736.26|1752.75|1736.75|1750.5|1734.5|109
1640889900000|2021-12-30 18:45:00|1752.44|1736.44|1761.05|1745.05|1761.35|1745.35|1751.2|1735.2|108
1640890200000|2021-12-30 18:50:00|1761.06|1745.06|1772|1756|1776.19|1760.19|1761.06|1745.06|219
1640890500000|2021-12-30 18:55:00|1772.16|1756.16|1771.52|1755.52|1774.75|1758.75|1770.14|1754.14|261
1640890800000|2021-12-30 19:00:00|1771.73|1755.73|1774.5|1758.5|1774.5|1758.5|1768.72|1752.72|150
1640891100000|2021-12-30 19:05:00|1774.16|1758.16|1770.75|1754.75|1779.5|1763.5|1770.5|1754.5|153
1640891400000|2021-12-30 19:10:00|1770.7|1754.7|1767.9|1751.9|1770.7|1754.7|1762.5|1746.5|163
1640891700000|2021-12-30 19:15:00|1768.01|1752.01|1780|1764|1780.48|1764.48|1765.5|1749.5|160
1640892000000|2021-12-30 19:20:00|1779.96|1763.96|1779.5|1763.5|1784.1|1768.1|1776.85|1760.85|148
1640892300000|2021-12-30 19:25:00|1779|1763|1777.97|1761.97|1779|1763|1775.08|1759.08|172
1640892600000|2021-12-30 19:30:00|1777.8|1761.8|1779.5|1763.5|1782.54|1766.54|1776.64|1760.64|139
1640892900000|2021-12-30 19:35:00|1779.53|1763.53|1780.68|1764.68|1780.68|1764.68|1776.8|1760.8|81
1640893200000|2021-12-30 19:40:00|1780.6|1764.6|1779.4|1763.4|1783.29|1767.29|1778.6|1762.6|102
1640893500000|2021-12-30 19:45:00|1779.45|1763.45|1782.72|1766.72|1782.72|1766.72|1777|1761|65
1640893800000|2021-12-30 19:50:00|1783.62|1767.62|1774.15|1758.15|1784.2|1768.2|1773.87|1757.87|137
1640894100000|2021-12-30 19:55:00|1774.18|1758.18|1772.1|1756.1|1774.18|1758.18|1767.73|1751.73|127
1640894400000|2021-12-30 20:00:00|1771.85|1755.85|1768.61|1752.61|1773.65|1757.65|1767.88|1751.88|133
1640894700000|2021-12-30 20:05:00|1768.68|1752.68|1768.64|1752.64|1770.34|1754.34|1768.25|1752.25|81
1640895000000|2021-12-30 20:10:00|1768.73|1752.73|1768.63|1752.63|1773.39|1757.39|1768.48|1752.48|112
1640895300000|2021-12-30 20:15:00|1768.5|1752.5|1770|1754|1771.5|1755.5|1768.5|1752.5|47
1640895600000|2021-12-30 20:20:00|1769.7|1753.7|1769.5|1753.5|1772.67|1756.67|1769.5|1753.5|46
1640895900000|2021-12-30 20:25:00|1769.6|1753.6|1766.69|1750.69|1769.6|1753.6|1764.23|1748.23|90
1640896200000|2021-12-30 20:30:00|1766.5|1750.5|1766.14|1750.14|1770.69|1754.69|1766.14|1750.14|129
1640896500000|2021-12-30 20:35:00|1765.9|1749.9|1761.9|1745.9|1766.5|1750.5|1761.9|1745.9|118
1640896800000|2021-12-30 20:40:00|1761.75|1745.75|1755.5|1739.5|1762.55|1746.55|1753.8|1737.8|182
1640897100000|2021-12-30 20:45:00|1756|1740|1746.5|1730.5|1756|1740|1741.83|1725.83|166
1640897400000|2021-12-30 20:50:00|1746.3|1730.3|1744.4|1728.4|1748.2|1732.2|1739.5|1723.5|247
1640897700000|2021-12-30 20:55:00|1744.1|1728.1|1755|1739|1755.5|1739.5|1744|1728|161
1640898000000|2021-12-30 21:00:00|1754.86|1738.86|1750|1734|1761.33|1745.33|1749.8|1733.8|207
1640898300000|2021-12-30 21:05:00|1749.75|1733.75|1755.5|1739.5|1758|1742|1745|1729|155
1640898600000|2021-12-30 21:10:00|1755.61|1739.61|1764.67|1748.67|1766.5|1750.5|1755.61|1739.61|194
1640898900000|2021-12-30 21:15:00|1764.6|1748.6|1771|1755|1772.1|1756.1|1761.5|1745.5|160
1640899200000|2021-12-30 21:20:00|1771.11|1755.11|1766.6|1750.6|1771.61|1755.61|1766.32|1750.32|139
1640899500000|2021-12-30 21:25:00|1766.55|1750.55|1772.5|1756.5|1773.4|1757.4|1765.49|1749.49|87
1640899800000|2021-12-30 21:30:00|1772.25|1756.25|1772.65|1756.65|1774.13|1758.13|1768.5|1752.5|184
1640900100000|2021-12-30 21:35:00|1772.81|1756.81|1776.5|1760.5|1778.12|1762.12|1772.55|1756.55|116
1640900400000|2021-12-30 21:40:00|1776.63|1760.63|1779.5|1763.5|1781|1765|1776.09|1760.09|148
1640900700000|2021-12-30 21:45:00|1779.25|1763.25|1776.82|1760.82|1783.25|1767.25|1776.67|1760.67|116
1640901000000|2021-12-30 21:50:00|1776.78|1760.78|1782.11|1766.11|1782.11|1766.11|1776.5|1760.5|120
1640901300000|2021-12-30 21:55:00|1781.96|1765.96|1785.07|1769.07|1795.66|1779.66|1779.5|1763.5|165
1640901600000|2021-12-30 22:00:00|1784.99|1768.99|1787.28|1771.28|1787.45|1771.45|1777.59|1761.59|344
1640901900000|2021-12-30 22:05:00|1787.19|1771.19|1785.91|1769.91|1787.83|1771.83|1783.75|1767.75|171
1640902200000|2021-12-30 22:10:00|1785.94|1769.94|1785.54|1769.54|1786.5|1770.5|1782|1766|112
1640902500000|2021-12-30 22:15:00|1785.7|1769.7|1784.45|1768.45|1795.87|1779.87|1784|1768|157
1640902800000|2021-12-30 22:20:00|1784|1768|1783.24|1767.24|1785.5|1769.5|1779.65|1763.65|125
1640903100000|2021-12-30 22:25:00|1783.4|1767.4|1789|1773|1789|1773|1783.24|1767.24|84
1640903400000|2021-12-30 22:30:00|1789.25|1773.25|1783.3|1767.3|1789.25|1773.25|1783.3|1767.3|60
1640903700000|2021-12-30 22:35:00|1782.85|1766.85|1772.45|1756.45|1782.85|1766.85|1772.45|1756.45|121
1640904000000|2021-12-30 22:40:00|1772.64|1756.64|1764.13|1748.13|1772.81|1756.81|1760.59|1744.59|207
1640904300000|2021-12-30 22:45:00|1764.5|1748.5|1767.5|1751.5|1772.5|1756.5|1764.32|1748.32|148
1640904600000|2021-12-30 22:50:00|1767.66|1751.66|1763.78|1747.78|1768.01|1752.01|1763.5|1747.5|56
1640904900000|2021-12-30 22:55:00|1763.5|1747.5|1775|1759|1775|1759|1760.13|1744.13|103
1640905200000|2021-12-30 23:00:00|1775.5|1759.5|1768|1752|1778.99|1762.99|1768|1752|187
1640905500000|2021-12-30 23:05:00|1768.14|1752.14|1773.7|1757.7|1783.29|1767.29|1768.14|1752.14|200
1640905800000|2021-12-30 23:10:00|1774|1758|1781.28|1765.28|1782|1766|1771.7|1755.7|173
1640906100000|2021-12-30 23:15:00|1781.14|1765.14|1786.5|1770.5|1788.5|1772.5|1779.5|1763.5|134
1640906400000|2021-12-30 23:20:00|1786.13|1770.13|1784.5|1768.5|1788.5|1772.5|1782.3|1766.3|132
1640906700000|2021-12-30 23:25:00|1784.53|1768.53|1783.5|1767.5|1788.59|1772.59|1781.41|1765.41|166
1640907000000|2021-12-30 23:30:00|1783.3|1767.3|1779.87|1763.87|1784.95|1768.95|1779.5|1763.5|123
1640907300000|2021-12-30 23:35:00|1779.5|1763.5|1774.5|1758.5|1779.5|1763.5|1772.75|1756.75|188
1640907600000|2021-12-30 23:40:00|1774.25|1758.25|1779.95|1763.95|1781|1765|1769.6|1753.6|205
1640907900000|2021-12-30 23:45:00|1779.85|1763.85|1784|1768|1786.5|1770.5|1779.6|1763.6|142
1640908200000|2021-12-30 23:50:00|1784.25|1768.25|1786.6|1770.6|1788.5|1772.5|1784.25|1768.25|82
1640908500000|2021-12-30 23:55:00|1786.41|1770.41|1787|1771|1789.24|1773.24|1785.4|1769.4|94
1640908800000|2021-12-31 00:00:00|1786.91|1770.91|1803.5|1787.5|1804.74|1788.74|1785|1769|221
1640909100000|2021-12-31 00:05:00|1802.7|1786.7|1801.5|1785.5|1805.5|1789.5|1790.75|1774.75|248
1640909400000|2021-12-31 00:10:00|1801.25|1785.25|1807|1791|1809|1793|1798.65|1782.65|210
1640909700000|2021-12-31 00:15:00|1807.08|1791.08|1799.5|1783.5|1807.08|1791.08|1799.5|1783.5|126
1640910000000|2021-12-31 00:20:00|1799.01|1783.01|1792.21|1776.21|1799.01|1783.01|1786|1770|172
1640910300000|2021-12-31 00:25:00|1792.5|1776.5|1789.79|1773.79|1794.2|1778.2|1787.5|1771.5|133
1640910600000|2021-12-31 00:30:00|1789.59|1773.59|1792.57|1776.57|1803.25|1787.25|1789.21|1773.21|169
1640910900000|2021-12-31 00:35:00|1792.5|1776.5|1792.79|1776.79|1800.33|1784.33|1791.94|1775.94|222
1640911200000|2021-12-31 00:40:00|1792.5|1776.5|1798.65|1782.65|1800.77|1784.77|1792.5|1776.5|187
1640911500000|2021-12-31 00:45:00|1798.64|1782.64|1806.4|1790.4|1806.4|1790.4|1793.55|1777.55|180
1640911800000|2021-12-31 00:50:00|1806.5|1790.5|1814.29|1798.29|1819.58|1803.58|1804.76|1788.76|251
1640912100000|2021-12-31 00:55:00|1814.5|1798.5|1809|1793|1818.8|1802.8|1807.48|1791.48|239
1640912400000|2021-12-31 01:00:00|1809.11|1793.11|1802.25|1786.25|1811.75|1795.75|1801.85|1785.85|202
1640912700000|2021-12-31 01:05:00|1802|1786|1797|1781|1805.35|1789.35|1794.95|1778.95|241
1640913000000|2021-12-31 01:10:00|1796.5|1780.5|1790.9|1774.9|1797.4|1781.4|1782.95|1766.95|257
1640913300000|2021-12-31 01:15:00|1791|1775|1796.2|1780.2|1796.42|1780.42|1788.83|1772.83|207
1640913600000|2021-12-31 01:20:00|1796.45|1780.45|1804.14|1788.14|1804.37|1788.37|1795.5|1779.5|221
1640913900000|2021-12-31 01:25:00|1804.4|1788.4|1800.5|1784.5|1805.64|1789.64|1798.5|1782.5|156
1640914200000|2021-12-31 01:30:00|1800.11|1784.11|1810.19|1794.19|1817|1801|1798.9|1782.9|255
1640914500000|2021-12-31 01:35:00|1810.39|1794.39|1809.5|1793.5|1815|1799|1809.5|1793.5|179
1640914800000|2021-12-31 01:40:00|1809.26|1793.26|1801.5|1785.5|1809.26|1793.26|1800.2|1784.2|154
1640915100000|2021-12-31 01:45:00|1801.28|1785.28|1787.6|1771.6|1801.3|1785.3|1787.6|1771.6|160
1640915400000|2021-12-31 01:50:00|1787.5|1771.5|1794.5|1778.5|1795.35|1779.35|1786.5|1770.5|171
1640915700000|2021-12-31 01:55:00|1795|1779|1797.12|1781.12|1803.28|1787.28|1789.5|1773.5|184
1640916000000|2021-12-31 02:00:00|1797.21|1781.21|1793.11|1777.11|1802.19|1786.19|1792.33|1776.33|193
1640916300000|2021-12-31 02:05:00|1793.23|1777.23|1797.15|1781.15|1798|1782|1792.55|1776.55|177
1640916600000|2021-12-31 02:10:00|1797.17|1781.17|1792.5|1776.5|1798.2|1782.2|1792.5|1776.5|141
1640916900000|2021-12-31 02:15:00|1792.21|1776.21|1795.65|1779.65|1798|1782|1791.25|1775.25|167
1640917200000|2021-12-31 02:20:00|1795.5|1779.5|1791.48|1775.48|1795.5|1779.5|1789.16|1773.16|123
1640917500000|2021-12-31 02:25:00|1791.69|1775.69|1793.5|1777.5|1794.5|1778.5|1789.5|1773.5|149
1640917800000|2021-12-31 02:30:00|1793|1777|1786.5|1770.5|1793|1777|1786.5|1770.5|150
1640918100000|2021-12-31 02:35:00|1786.47|1770.47|1794.5|1778.5|1796.09|1780.09|1785.8|1769.8|140
1640918400000|2021-12-31 02:40:00|1794.75|1778.75|1792.08|1776.08|1795.68|1779.68|1789.8|1773.8|167
1640918700000|2021-12-31 02:45:00|1792.05|1776.05|1794|1778|1794|1778|1790.47|1774.47|121
1640919000000|2021-12-31 02:50:00|1794.55|1778.55|1798.17|1782.17|1798.25|1782.25|1793.7|1777.7|153
1640919300000|2021-12-31 02:55:00|1798.37|1782.37|1801.91|1785.91|1802|1786|1797.2|1781.2|185
1640919600000|2021-12-31 03:00:00|1801.75|1785.75|1797.5|1781.5|1801.75|1785.75|1794|1778|205
1640919900000|2021-12-31 03:05:00|1797.56|1781.56|1798.3|1782.3|1799.5|1783.5|1796.5|1780.5|89
1640920200000|2021-12-31 03:10:00|1798.05|1782.05|1789.49|1773.49|1798.05|1782.05|1787.5|1771.5|125
1640920500000|2021-12-31 03:15:00|1789.31|1773.31|1796.09|1780.09|1796.09|1780.09|1786.76|1770.76|125
1640920800000|2021-12-31 03:20:00|1796.5|1780.5|1796.5|1780.5|1798.18|1782.18|1795.5|1779.5|147
1640921100000|2021-12-31 03:25:00|1796|1780|1799.5|1783.5|1799.5|1783.5|1795.5|1779.5|63
1640921400000|2021-12-31 03:30:00|1799.35|1783.35|1799|1783|1800.3|1784.3|1794.83|1778.83|111
1640921700000|2021-12-31 03:35:00|1798.5|1782.5|1803|1787|1805.4|1789.4|1798.5|1782.5|135
1640922000000|2021-12-31 03:40:00|1802.65|1786.65|1810.25|1794.25|1811.61|1795.61|1802.6|1786.6|165
1640922300000|2021-12-31 03:45:00|1810.5|1794.5|1811.4|1795.4|1811.4|1795.4|1806.13|1790.13|134
1640922600000|2021-12-31 03:50:00|1811.48|1795.48|1813.72|1797.72|1816.72|1800.72|1811.48|1795.48|142
1640922900000|2021-12-31 03:55:00|1813.57|1797.57|1830|1814|1830.92|1814.92|1812.5|1796.5|181
1640923200000|2021-12-31 04:00:00|1830.5|1814.5|1827.14|1811.14|1835.35|1819.35|1820.53|1804.53|242
1640923500000|2021-12-31 04:05:00|1827.23|1811.23|1824.88|1808.88|1830.41|1814.41|1824.33|1808.33|207
1640923800000|2021-12-31 04:10:00|1825|1809|1828.5|1812.5|1828.59|1812.59|1824.5|1808.5|131
1640924100000|2021-12-31 04:15:00|1828.59|1812.59|1827.16|1811.16|1829.3|1813.3|1825.5|1809.5|128
1640924400000|2021-12-31 04:20:00|1827.17|1811.17|1827.5|1811.5|1831.88|1815.88|1825.79|1809.79|193
1640924700000|2021-12-31 04:25:00|1827|1811|1816.65|1800.65|1827|1811|1815.98|1799.98|186
1640925000000|2021-12-31 04:30:00|1816.62|1800.62|1821.5|1805.5|1827.57|1811.57|1814|1798|198
1640925300000|2021-12-31 04:35:00|1822.15|1806.15|1825|1809|1826.5|1810.5|1821.5|1805.5|122
1640925600000|2021-12-31 04:40:00|1825.03|1809.03|1826.55|1810.55|1833|1817|1823|1807|149
1640925900000|2021-12-31 04:45:00|1826.53|1810.53|1830.5|1814.5|1831.5|1815.5|1824.6|1808.6|104
1640926200000|2021-12-31 04:50:00|1830.33|1814.33|1823.42|1807.42|1830.5|1814.5|1823.42|1807.42|76
1640926500000|2021-12-31 04:55:00|1823.47|1807.47|1825.21|1809.21|1827.5|1811.5|1821.62|1805.62|118
1640926800000|2021-12-31 05:00:00|1825.5|1809.5|1822.25|1806.25|1829.25|1813.25|1822.25|1806.25|162
1640927100000|2021-12-31 05:05:00|1822.4|1806.4|1812.7|1796.7|1822.4|1806.4|1811.74|1795.74|74
1640927400000|2021-12-31 05:10:00|1812.5|1796.5|1810.68|1794.68|1813.68|1797.68|1809.5|1793.5|51
1640927700000|2021-12-31 05:15:00|1810.58|1794.58|1810.5|1794.5|1812|1796|1809.5|1793.5|96
1640928000000|2021-12-31 05:20:00|1810.2|1794.2|1803.6|1787.6|1810.5|1794.5|1803.5|1787.5|74
1640928300000|2021-12-31 05:25:00|1803.72|1787.72|1805.27|1789.27|1806.4|1790.4|1800.83|1784.83|132
1640928600000|2021-12-31 05:30:00|1804.78|1788.78|1801.8|1785.8|1807.5|1791.5|1801.59|1785.59|120
1640928900000|2021-12-31 05:35:00|1801.73|1785.73|1801.5|1785.5|1803.3|1787.3|1799.1|1783.1|95
1640929200000|2021-12-31 05:40:00|1801.53|1785.53|1809.88|1793.88|1810.01|1794.01|1801.5|1785.5|102
1640929500000|2021-12-31 05:45:00|1809.75|1793.75|1809.32|1793.32|1811.5|1795.5|1808.3|1792.3|106
1640929800000|2021-12-31 05:50:00|1809.31|1793.31|1811.07|1795.07|1812.3|1796.3|1808.5|1792.5|114
1640930100000|2021-12-31 05:55:00|1810.82|1794.82|1806|1790|1812.4|1796.4|1805.55|1789.55|115
1640930400000|2021-12-31 06:00:00|1805.88|1789.88|1800.65|1784.65|1806.5|1790.5|1798.6|1782.6|120
1640930700000|2021-12-31 06:05:00|1800.75|1784.75|1800.5|1784.5|1801.5|1785.5|1796.23|1780.23|190
1640931000000|2021-12-31 06:10:00|1800.13|1784.13|1805.4|1789.4|1806.25|1790.25|1799.4|1783.4|139
1640931300000|2021-12-31 06:15:00|1805.5|1789.5|1814.5|1798.5|1814.95|1798.95|1800.05|1784.05|199
1640931600000|2021-12-31 06:20:00|1814.3|1798.3|1818.78|1802.78|1818.99|1802.99|1813.25|1797.25|142
1640931900000|2021-12-31 06:25:00|1818.75|1802.75|1812.74|1796.74|1818.78|1802.78|1811.21|1795.21|140
1640932200000|2021-12-31 06:30:00|1812.88|1796.88|1817|1801|1817.5|1801.5|1812.1|1796.1|100
1640932500000|2021-12-31 06:35:00|1817.27|1801.27|1820|1804|1825.45|1809.45|1817.27|1801.27|131
1640932800000|2021-12-31 06:40:00|1819.5|1803.5|1814.85|1798.85|1819.5|1803.5|1812.72|1796.72|114
1640933100000|2021-12-31 06:45:00|1814.5|1798.5|1821|1805|1821|1805|1813.44|1797.44|114
1640933400000|2021-12-31 06:50:00|1820.82|1804.82|1827.7|1811.7|1828.1|1812.1|1820.5|1804.5|135
1640933700000|2021-12-31 06:55:00|1827.5|1811.5|1824.5|1808.5|1827.9|1811.9|1821.5|1805.5|119
1640934000000|2021-12-31 07:00:00|1824.4|1808.4|1825.55|1809.55|1826.75|1810.75|1823.37|1807.37|126
1640934300000|2021-12-31 07:05:00|1825.5|1809.5|1821.41|1805.41|1827|1811|1820.05|1804.05|99
1640934600000|2021-12-31 07:10:00|1821.5|1805.5|1813.5|1797.5|1821.8|1805.8|1813.5|1797.5|126
1640934900000|2021-12-31 07:15:00|1813.72|1797.72|1810.1|1794.1|1814.72|1798.72|1809.25|1793.25|169
1640935200000|2021-12-31 07:20:00|1810.25|1794.25|1803.4|1787.4|1811.1|1795.1|1803.15|1787.15|206
1640935500000|2021-12-31 07:25:00|1803.72|1787.72|1800.75|1784.75|1808.5|1792.5|1800.75|1784.75|176
1640935800000|2021-12-31 07:30:00|1801|1785|1798.5|1782.5|1802.5|1786.5|1795.5|1779.5|205
1640936100000|2021-12-31 07:35:00|1799|1783|1796.24|1780.24|1799.5|1783.5|1791.56|1775.56|168
1640936400000|2021-12-31 07:40:00|1796.5|1780.5|1789.25|1773.25|1796.5|1780.5|1788.85|1772.85|240
1640936700000|2021-12-31 07:45:00|1789.35|1773.35|1790.5|1774.5|1793.5|1777.5|1789.25|1773.25|157
1640937000000|2021-12-31 07:50:00|1790.38|1774.38|1799.75|1783.75|1800.08|1784.08|1788.38|1772.38|132
1640937300000|2021-12-31 07:55:00|1799.66|1783.66|1814|1798|1814.65|1798.65|1798.5|1782.5|228
1640937600000|2021-12-31 08:00:00|1814.25|1798.25|1817.22|1801.22|1817.5|1801.5|1807.8|1791.8|223
1640937900000|2021-12-31 08:05:00|1817.5|1801.5|1818.5|1802.5|1818.68|1802.68|1812.5|1796.5|164
1640938200000|2021-12-31 08:10:00|1818.23|1802.23|1815|1799|1818.68|1802.68|1813.5|1797.5|149
1640938500000|2021-12-31 08:15:00|1814.5|1798.5|1812.75|1796.75|1817.5|1801.5|1812.75|1796.75|108
1640938800000|2021-12-31 08:20:00|1813|1797|1831.81|1815.81|1841.9|1825.9|1812.5|1796.5|265
1640939100000|2021-12-31 08:25:00|1831.92|1815.92|1846.3|1830.3|1857.04|1841.04|1830.65|1814.65|467
1640939400000|2021-12-31 08:30:00|1846.5|1830.5|1866.09|1850.09|1866.96|1850.96|1846.5|1830.5|410
1640939700000|2021-12-31 08:35:00|1865.5|1849.5|1867|1851|1870.06|1854.06|1861|1845|419
1640940000000|2021-12-31 08:40:00|1866.82|1850.82|1865|1849|1868.1|1852.1|1863.88|1847.88|244
1640940300000|2021-12-31 08:45:00|1865.5|1849.5|1871.15|1855.15|1873|1857|1865|1849|250
1640940600000|2021-12-31 08:50:00|1871.26|1855.26|1862.35|1846.35|1872.3|1856.3|1862|1846|211
1640940900000|2021-12-31 08:55:00|1862.5|1846.5|1867.5|1851.5|1868.65|1852.65|1860.33|1844.33|161
1640941200000|2021-12-31 09:00:00|1867.62|1851.62|1861.44|1845.44|1868|1852|1861.44|1845.44|176
1640941500000|2021-12-31 09:05:00|1861.5|1845.5|1862.5|1846.5|1864|1848|1859.5|1843.5|149
1640941800000|2021-12-31 09:10:00|1862.3|1846.3|1863|1847|1864.4|1848.4|1861.5|1845.5|87
1640942100000|2021-12-31 09:15:00|1862.7|1846.7|1859.2|1843.2|1864.4|1848.4|1859.2|1843.2|113
1640942400000|2021-12-31 09:20:00|1859.25|1843.25|1859.45|1843.45|1863.75|1847.75|1854.5|1838.5|162
1640942700000|2021-12-31 09:25:00|1859.5|1843.5|1856|1840|1860.5|1844.5|1854|1838|138
1640943000000|2021-12-31 09:30:00|1856.1|1840.1|1851.29|1835.29|1856.5|1840.5|1850.9|1834.9|71
1640943300000|2021-12-31 09:35:00|1851|1835|1848.81|1832.81|1851.63|1835.63|1846|1830|106
1640943600000|2021-12-31 09:40:00|1848.45|1832.45|1844.25|1828.25|1848.45|1832.45|1840.85|1824.85|90
1640943900000|2021-12-31 09:45:00|1843.95|1827.95|1847.2|1831.2|1849.9|1833.9|1842.96|1826.96|142
1640944200000|2021-12-31 09:50:00|1847.15|1831.15|1846.5|1830.5|1849|1833|1846.35|1830.35|105
1640944500000|2021-12-31 09:55:00|1846.72|1830.72|1851.01|1835.01|1854.52|1838.52|1846.5|1830.5|133
1640944800000|2021-12-31 10:00:00|1850.73|1834.73|1851.25|1835.25|1854.5|1838.5|1850.5|1834.5|91
1640945100000|2021-12-31 10:05:00|1851.5|1835.5|1854.92|1838.92|1855.32|1839.32|1851.5|1835.5|94
1640945400000|2021-12-31 10:10:00|1854.95|1838.95|1856|1840|1857.5|1841.5|1854|1838|79
1640945700000|2021-12-31 10:15:00|1855.63|1839.63|1856.88|1840.88|1857.5|1841.5|1855.5|1839.5|54
1640946000000|2021-12-31 10:20:00|1857.1|1841.1|1858.6|1842.6|1859.46|1843.46|1855.7|1839.7|114
1640946300000|2021-12-31 10:25:00|1858.35|1842.35|1859.92|1843.92|1862.5|1846.5|1858.35|1842.35|77
1640946600000|2021-12-31 10:30:00|1860.12|1844.12|1864.58|1848.58|1864.58|1848.58|1859.94|1843.94|131
1640946900000|2021-12-31 10:35:00|1864.89|1848.89|1861.5|1845.5|1865|1849|1861.3|1845.3|80
1640947200000|2021-12-31 10:40:00|1861.51|1845.51|1865.5|1849.5|1865.59|1849.59|1861.45|1845.45|101
1640947500000|2021-12-31 10:45:00|1865.35|1849.35|1861.5|1845.5|1865.5|1849.5|1860.9|1844.9|85
1640947800000|2021-12-31 10:50:00|1861.35|1845.35|1861.4|1845.4|1862.5|1846.5|1861.35|1845.35|64
1640948100000|2021-12-31 10:55:00|1861.37|1845.37|1846.64|1830.64|1861.37|1845.37|1841.5|1825.5|175
1640948400000|2021-12-31 11:00:00|1846.95|1830.95|1850.5|1834.5|1853.75|1837.75|1845.09|1829.09|199
1640948700000|2021-12-31 11:05:00|1850.12|1834.12|1851.5|1835.5|1851.5|1835.5|1847.37|1831.37|114
1640949000000|2021-12-31 11:10:00|1851.25|1835.25|1847.95|1831.95|1851.25|1835.25|1847.87|1831.87|98
1640949300000|2021-12-31 11:15:00|1848.5|1832.5|1850.65|1834.65|1851.5|1835.5|1847.48|1831.48|93
1640949600000|2021-12-31 11:20:00|1850.57|1834.57|1848.6|1832.6|1852|1836|1848.21|1832.21|71
1640949900000|2021-12-31 11:25:00|1848.55|1832.55|1850|1834|1852.24|1836.24|1848.55|1832.55|104
1640950200000|2021-12-31 11:30:00|1850.15|1834.15|1850.33|1834.33|1850.5|1834.5|1848.5|1832.5|66
1640950500000|2021-12-31 11:35:00|1849.9|1833.9|1850.79|1834.79|1850.79|1834.79|1849.35|1833.35|43
1640950800000|2021-12-31 11:40:00|1850.65|1834.65|1848|1832|1850.9|1834.9|1846.83|1830.83|82
1640951100000|2021-12-31 11:45:00|1848.1|1832.1|1841|1825|1848.5|1832.5|1840.5|1824.5|88
1640951400000|2021-12-31 11:50:00|1840.95|1824.95|1844.02|1828.02|1844.5|1828.5|1837.75|1821.75|123
1640951700000|2021-12-31 11:55:00|1844.17|1828.17|1845.55|1829.55|1847.95|1831.95|1840.5|1824.5|121
1640952000000|2021-12-31 12:00:00|1845.63|1829.63|1847.5|1831.5|1847.57|1831.57|1843.15|1827.15|122
1640952300000|2021-12-31 12:05:00|1847.57|1831.57|1852|1836|1852.39|1836.39|1845|1829|95
1640952600000|2021-12-31 12:10:00|1851.89|1835.89|1855.5|1839.5|1856.72|1840.72|1851.89|1835.89|127
1640952900000|2021-12-31 12:15:00|1855.32|1839.32|1852|1836|1857.25|1841.25|1851.5|1835.5|93
1640953200000|2021-12-31 12:20:00|1851.5|1835.5|1852.85|1836.85|1853.5|1837.5|1849.29|1833.29|104
1640953500000|2021-12-31 12:25:00|1853.3|1837.3|1852.61|1836.61|1853.5|1837.5|1851.6|1835.6|61
1640953800000|2021-12-31 12:30:00|1852.6|1836.6|1855.5|1839.5|1855.53|1839.53|1851.5|1835.5|81
1640954100000|2021-12-31 12:35:00|1855|1839|1856.5|1840.5|1856.51|1840.51|1854.5|1838.5|78
1640954400000|2021-12-31 12:40:00|1856.51|1840.51|1859.75|1843.75|1861|1845|1856.51|1840.51|82
1640954700000|2021-12-31 12:45:00|1859.5|1843.5|1857|1841|1861.79|1845.79|1854.5|1838.5|104
1640955000000|2021-12-31 12:50:00|1856.75|1840.75|1856.79|1840.79|1857.35|1841.35|1854.1|1838.1|75
1640955300000|2021-12-31 12:55:00|1857.1|1841.1|1853.5|1837.5|1857.1|1841.1|1853.5|1837.5|77
1640955600000|2021-12-31 13:00:00|1853.22|1837.22|1850.7|1834.7|1853.22|1837.22|1846.5|1830.5|125
1640955900000|2021-12-31 13:05:00|1851.2|1835.2|1850|1834|1851.35|1835.35|1848.94|1832.94|86
1640956200000|2021-12-31 13:10:00|1850.04|1834.04|1851.06|1835.06|1853.4|1837.4|1850.04|1834.04|98
1640956500000|2021-12-31 13:15:00|1851.21|1835.21|1847.07|1831.07|1851.21|1835.21|1845.92|1829.92|62
1640956800000|2021-12-31 13:20:00|1847.13|1831.13|1846.41|1830.41|1847.25|1831.25|1844.35|1828.35|70
1640957100000|2021-12-31 13:25:00|1846.5|1830.5|1849.53|1833.53|1849.6|1833.6|1845.55|1829.55|67
1640957400000|2021-12-31 13:30:00|1849.6|1833.6|1848.5|1832.5|1850.87|1834.87|1848.5|1832.5|67
1640957700000|2021-12-31 13:35:00|1848.4|1832.4|1850.44|1834.44|1851.5|1835.5|1847.5|1831.5|72
1640958000000|2021-12-31 13:40:00|1850.8|1834.8|1849.9|1833.9|1851.2|1835.2|1847.25|1831.25|72
1640958300000|2021-12-31 13:45:00|1849.5|1833.5|1843.9|1827.9|1849.5|1833.5|1843.9|1827.9|61
1640958600000|2021-12-31 13:50:00|1844.21|1828.21|1842.6|1826.6|1844.4|1828.4|1842|1826|49
1640958900000|2021-12-31 13:55:00|1842.55|1826.55|1843|1827|1843.45|1827.45|1840.8|1824.8|60
1640959200000|2021-12-31 14:00:00|1842.83|1826.83|1844.14|1828.14|1844.5|1828.5|1841.5|1825.5|92
1640959500000|2021-12-31 14:05:00|1844.5|1828.5|1842.38|1826.38|1844.5|1828.5|1842|1826|39
1640959800000|2021-12-31 14:10:00|1842.43|1826.43|1842.11|1826.11|1842.56|1826.56|1840.65|1824.65|67
1640960100000|2021-12-31 14:15:00|1842|1826|1834.6|1818.6|1842.25|1826.25|1833.5|1817.5|107
1640960400000|2021-12-31 14:20:00|1834.73|1818.73|1834.5|1818.5|1838|1822|1832.5|1816.5|84
1640960700000|2021-12-31 14:25:00|1834|1818|1842.5|1826.5|1844.2|1828.2|1833.9|1817.9|123
1640961000000|2021-12-31 14:30:00|1842.63|1826.63|1848|1832|1848|1832|1839.8|1823.8|132
1640961300000|2021-12-31 14:35:00|1848.5|1832.5|1844.5|1828.5|1850.46|1834.46|1844.5|1828.5|106
1640961600000|2021-12-31 14:40:00|1844|1828|1840.5|1824.5|1845.5|1829.5|1839.5|1823.5|109
1640961900000|2021-12-31 14:45:00|1840.95|1824.95|1840.7|1824.7|1842.5|1826.5|1839.5|1823.5|93
1640962200000|2021-12-31 14:50:00|1840.94|1824.94|1845.7|1829.7|1845.85|1829.85|1840.94|1824.94|126
1640962500000|2021-12-31 14:55:00|1845.54|1829.54|1846.23|1830.23|1849.25|1833.25|1845|1829|117
1640962800000|2021-12-31 15:00:00|1846.32|1830.32|1846.5|1830.5|1849.09|1833.09|1844.83|1828.83|103
1640963100000|2021-12-31 15:05:00|1846.83|1830.83|1850.13|1834.13|1852.61|1836.61|1846.83|1830.83|92
1640963400000|2021-12-31 15:10:00|1850.15|1834.15|1851.22|1835.22|1852.45|1836.45|1849.6|1833.6|81
1640963700000|2021-12-31 15:15:00|1850.7|1834.7|1851.35|1835.35|1852.55|1836.55|1849.65|1833.65|97
1640964000000|2021-12-31 15:20:00|1851.37|1835.37|1851.45|1835.45|1853.25|1837.25|1849.5|1833.5|100
1640964300000|2021-12-31 15:25:00|1851.28|1835.28|1847.5|1831.5|1852.3|1836.3|1846|1830|95
1640964600000|2021-12-31 15:30:00|1847.3|1831.3|1843.5|1827.5|1847.77|1831.77|1842.95|1826.95|79
1640964900000|2021-12-31 15:35:00|1843.75|1827.75|1843|1827|1846.9|1830.9|1842.93|1826.93|74
1640965200000|2021-12-31 15:40:00|1842.5|1826.5|1840.5|1824.5|1843|1827|1839.65|1823.65|27
1640965500000|2021-12-31 15:45:00|1840|1824|1833.5|1817.5|1842|1826|1833.5|1817.5|91
1640965800000|2021-12-31 15:50:00|1832.81|1816.81|1830.32|1814.32|1833.94|1817.94|1824.65|1808.65|139
1640966100000|2021-12-31 15:55:00|1830.13|1814.13|1832.44|1816.44|1835.6|1819.6|1830.13|1814.13|115
1640966400000|2021-12-31 16:00:00|1832.43|1816.43|1827.54|1811.54|1833.89|1817.89|1824.85|1808.85|157
1640966700000|2021-12-31 16:05:00|1827.5|1811.5|1828.56|1812.56|1829.45|1813.45|1826.46|1810.46|96
1640967000000|2021-12-31 16:10:00|1828.45|1812.45|1831.06|1815.06|1831.5|1815.5|1828.05|1812.05|72
1640967300000|2021-12-31 16:15:00|1831.1|1815.1|1852.81|1836.81|1853.4|1837.4|1830.29|1814.29|241
1640967600000|2021-12-31 16:20:00|1853|1837|1846.33|1830.33|1855.25|1839.25|1844.5|1828.5|138
1640967900000|2021-12-31 16:25:00|1846.5|1830.5|1841.5|1825.5|1846.6|1830.6|1841.5|1825.5|46
1640968200000|2021-12-31 16:30:00|1841.55|1825.55|1839.65|1823.65|1843.65|1827.65|1836.05|1820.05|114
1640968500000|2021-12-31 16:35:00|1839.5|1823.5|1835.9|1819.9|1839.5|1823.5|1835.5|1819.5|67
1640968800000|2021-12-31 16:40:00|1835.95|1819.95|1837.5|1821.5|1839.5|1823.5|1835.94|1819.94|75
1640969100000|2021-12-31 16:45:00|1837.45|1821.45|1835.79|1819.79|1837.99|1821.99|1835.55|1819.55|61
1640969400000|2021-12-31 16:50:00|1835.5|1819.5|1818.35|1802.35|1835.5|1819.5|1815.57|1799.57|269
1640969700000|2021-12-31 16:55:00|1818.5|1802.5|1810.35|1794.35|1818.5|1802.5|1808.8|1792.8|233
1640970000000|2021-12-31 17:00:00|1810|1794|1812.5|1796.5|1813.2|1797.2|1808.57|1792.57|164
1640970300000|2021-12-31 17:05:00|1812|1796|1803.5|1787.5|1814.5|1798.5|1800.88|1784.88|186
1640970600000|2021-12-31 17:10:00|1803.09|1787.09|1800|1784|1804.4|1788.4|1794.5|1778.5|158
1640970900000|2021-12-31 17:15:00|1800.5|1784.5|1793.45|1777.45|1804.45|1788.45|1793.17|1777.17|183
1640971200000|2021-12-31 17:20:00|1793.48|1777.48|1803.06|1787.06|1809.55|1793.55|1793.23|1777.23|263
1640971500000|2021-12-31 17:25:00|1803.27|1787.27|1803.5|1787.5|1809.5|1793.5|1796.95|1780.95|188
1640971800000|2021-12-31 17:30:00|1803.22|1787.22|1813.4|1797.4|1822.1|1806.1|1802.45|1786.45|271
1640972100000|2021-12-31 17:35:00|1813.35|1797.35|1825.25|1809.25|1828|1812|1813|1797|189
1640972400000|2021-12-31 17:40:00|1825.23|1809.23|1829.5|1813.5|1829.95|1813.95|1821.65|1805.65|128
1640972700000|2021-12-31 17:45:00|1829.53|1813.53|1824.5|1808.5|1831.11|1815.11|1818.5|1802.5|132
1640973000000|2021-12-31 17:50:00|1824|1808|1821.9|1805.9|1827.25|1811.25|1821.5|1805.5|144
1640973300000|2021-12-31 17:55:00|1821.5|1805.5|1830.32|1814.32|1832.3|1816.3|1820.04|1804.04|161
1640973600000|2021-12-31 18:00:00|1829.82|1813.82|1833.5|1817.5|1834.25|1818.25|1825.16|1809.16|156
1640973900000|2021-12-31 18:05:00|1834|1818|1827|1811|1836.65|1820.65|1826.35|1810.35|127
1640974200000|2021-12-31 18:10:00|1826.9|1810.9|1820.5|1804.5|1830.5|1814.5|1820.32|1804.32|125
1640974500000|2021-12-31 18:15:00|1820.42|1804.42|1826.63|1810.63|1827.48|1811.48|1817.7|1801.7|148
1640974800000|2021-12-31 18:20:00|1826.5|1810.5|1824.5|1808.5|1826.5|1810.5|1821.5|1805.5|169
1640975100000|2021-12-31 18:25:00|1825.25|1809.25|1822.63|1806.63|1827.5|1811.5|1821.75|1805.75|129
1640975400000|2021-12-31 18:30:00|1823|1807|1823.47|1807.47|1825.53|1809.53|1819.75|1803.75|160
1640975700000|2021-12-31 18:35:00|1823.25|1807.25|1816.77|1800.77|1827.2|1811.2|1816.59|1800.59|220
1640976000000|2021-12-31 18:40:00|1816.76|1800.76|1808|1792|1816.9|1800.9|1802.55|1786.55|283
1640976300000|2021-12-31 18:45:00|1807.7|1791.7|1806.09|1790.09|1811|1795|1804.4|1788.4|152
1640976600000|2021-12-31 18:50:00|1806|1790|1806|1790|1807.5|1791.5|1801.6|1785.6|169
1640976900000|2021-12-31 18:55:00|1806.5|1790.5|1805|1789|1806.88|1790.88|1800.3|1784.3|257
1640977200000|2021-12-31 19:00:00|1804.5|1788.5|1799.08|1783.08|1805.5|1789.5|1799.01|1783.01|205
1640977500000|2021-12-31 19:05:00|1799.23|1783.23|1796.5|1780.5|1802.5|1786.5|1796|1780|185
1640977800000|2021-12-31 19:10:00|1796.35|1780.35|1784|1768|1796.5|1780.5|1783|1767|256
1640978100000|2021-12-31 19:15:00|1783.5|1767.5|1770.15|1754.15|1783.5|1767.5|1768.67|1752.67|315
1640978400000|2021-12-31 19:20:00|1769.55|1753.55|1762|1746|1770.27|1754.27|1760.12|1744.12|256
1640978700000|2021-12-31 19:25:00|1761.45|1745.45|1754.57|1738.57|1769.5|1753.5|1754.57|1738.57|290
1640979000000|2021-12-31 19:30:00|1754.44|1738.44|1756|1740|1770.69|1754.69|1750.75|1734.75|390
1640979300000|2021-12-31 19:35:00|1755.98|1739.98|1759.82|1743.82|1764|1748|1755.98|1739.98|215
1640979600000|2021-12-31 19:40:00|1760|1744|1754.25|1738.25|1762.7|1746.7|1754.2|1738.2|176
1640979900000|2021-12-31 19:45:00|1754.1|1738.1|1751.5|1735.5|1757|1741|1748.49|1732.49|316
1640980200000|2021-12-31 19:50:00|1751.38|1735.38|1748|1732|1753.2|1737.2|1744.1|1728.1|249
1640980500000|2021-12-31 19:55:00|1747.5|1731.5|1735.5|1719.5|1747.77|1731.77|1735.5|1719.5|287
1640980800000|2021-12-31 20:00:00|1735.79|1719.79|1746.4|1730.4|1746.5|1730.5|1733.91|1717.91|264
1640981100000|2021-12-31 20:05:00|1745.46|1729.46|1736.14|1720.14|1749.25|1733.25|1736.05|1720.05|201
1640981400000|2021-12-31 20:10:00|1736.5|1720.5|1732.14|1716.14|1739.3|1723.3|1730.5|1714.5|187
1640981700000|2021-12-31 20:15:00|1731.99|1715.99|1723.5|1707.5|1732.7|1716.7|1719.55|1703.55|266
1640982000000|2021-12-31 20:20:00|1722.71|1706.71|1716.12|1700.12|1723.14|1707.14|1713.5|1697.5|167
1640982300000|2021-12-31 20:25:00|1716.05|1700.05|1710.55|1694.55|1717.5|1701.5|1710.08|1694.08|220
1640982600000|2021-12-31 20:30:00|1710.28|1694.28|1702.65|1686.65|1714.7|1698.7|1702.35|1686.35|231
1640982900000|2021-12-31 20:35:00|1703.15|1687.15|1700.7|1684.7|1703.35|1687.35|1698.47|1682.47|200
1640983200000|2021-12-31 20:40:00|1700.76|1684.76|1699.3|1683.3|1702.31|1686.31|1698|1682|170
1640983500000|2021-12-31 20:45:00|1699.16|1683.16|1693.36|1677.36|1699.16|1683.16|1689.95|1673.95|277
1640983800000|2021-12-31 20:50:00|1692.67|1676.67|1690.67|1674.67|1692.67|1676.67|1688.3|1672.3|280
1640984100000|2021-12-31 20:55:00|1690.71|1674.71|1691|1675|1691.5|1675.5|1685|1669|210
1640984400000|2021-12-31 21:00:00|1691.06|1675.06|1702.51|1686.51|1704.65|1688.65|1690|1674|279
1640984700000|2021-12-31 21:05:00|1702.49|1686.49|1692.5|1676.5|1703.55|1687.55|1686.66|1670.66|220
1640985000000|2021-12-31 21:10:00|1692.85|1676.85|1692.29|1676.29|1697.5|1681.5|1690.41|1674.41|193
1640985300000|2021-12-31 21:15:00|1692.32|1676.32|1698.36|1682.36|1699.23|1683.23|1690.7|1674.7|175
1640985600000|2021-12-31 21:20:00|1698.42|1682.42|1701.77|1685.77|1703.36|1687.36|1696.31|1680.31|310
1640985900000|2021-12-31 21:25:00|1701.96|1685.96|1702.47|1686.47|1703.56|1687.56|1699.69|1683.69|263
1640986200000|2021-12-31 21:30:00|1702.28|1686.28|1710.94|1694.94|1712.21|1696.21|1702.28|1686.28|352
1640986500000|2021-12-31 21:35:00|1710.93|1694.93|1710.46|1694.46|1717.81|1701.81|1707.1|1691.1|427
1640986800000|2021-12-31 21:40:00|1710.34|1694.34|1708.72|1692.72|1711.1|1695.1|1707.66|1691.66|266
1640987100000|2021-12-31 21:45:00|1708.7|1692.7|1707.45|1691.45|1710.65|1694.65|1704.24|1688.24|283
1640987400000|2021-12-31 21:50:00|1707.44|1691.44|1704.66|1688.66|1707.7|1691.7|1703.04|1687.04|245
1640987700000|2021-12-31 21:55:00|1704.88|1688.88|1707.98|1691.98|1708.69|1692.69|1703.47|1687.47|99
1641110400000|2022-01-02 08:00:00|1726.07|1710.07|1721.6|1705.6|1726.14|1710.14|1721.49|1705.49|103
1641110700000|2022-01-02 08:05:00|1721.45|1705.45|1716.45|1700.45|1721.59|1705.59|1716.3|1700.3|114
1641111000000|2022-01-02 08:10:00|1716.46|1700.46|1716.39|1700.39|1717.47|1701.47|1712.29|1696.29|151
1641111300000|2022-01-02 08:15:00|1716.4|1700.4|1722.63|1706.63|1722.79|1706.79|1716.39|1700.39|134
1641111600000|2022-01-02 08:20:00|1722.79|1706.79|1725.9|1709.9|1726.46|1710.46|1722.06|1706.06|175
1641111900000|2022-01-02 08:25:00|1725.93|1709.93|1725.75|1709.75|1726.69|1710.69|1725.44|1709.44|131
1641112200000|2022-01-02 08:30:00|1725.67|1709.67|1726.52|1710.52|1728.65|1712.65|1725.44|1709.44|82
1641112500000|2022-01-02 08:35:00|1726.57|1710.57|1724.51|1708.51|1726.92|1710.92|1724.07|1708.07|127
1641112800000|2022-01-02 08:40:00|1724.64|1708.64|1728.55|1712.55|1728.55|1712.55|1724.41|1708.41|97
1641113100000|2022-01-02 08:45:00|1728.56|1712.56|1730.08|1714.08|1730.13|1714.13|1727.88|1711.88|102
1641113400000|2022-01-02 08:50:00|1730.11|1714.11|1729.59|1713.59|1731.53|1715.53|1728.5|1712.5|125
1641113700000|2022-01-02 08:55:00|1729.84|1713.84|1730.5|1714.5|1731.3|1715.3|1729.01|1713.01|105
1641114000000|2022-01-02 09:00:00|1730.49|1714.49|1730.62|1714.62|1730.74|1714.74|1728.41|1712.41|154
1641114300000|2022-01-02 09:05:00|1730.74|1714.74|1733.9|1717.9|1734.47|1718.47|1730.49|1714.49|175
1641114600000|2022-01-02 09:10:00|1734.13|1718.13|1736.45|1720.45|1737.3|1721.3|1733.5|1717.5|103
1641114900000|2022-01-02 09:15:00|1736.5|1720.5|1735.64|1719.64|1736.74|1720.74|1733.59|1717.59|70
1641115200000|2022-01-02 09:20:00|1735.66|1719.66|1742.46|1726.46|1746.54|1730.54|1735.64|1719.64|253
1641115500000|2022-01-02 09:25:00|1742.42|1726.42|1742.46|1726.46|1744.53|1728.53|1740.1|1724.1|202
1641115800000|2022-01-02 09:30:00|1742.55|1726.55|1742.67|1726.67|1744.04|1728.04|1738.66|1722.66|189
1641116100000|2022-01-02 09:35:00|1742.86|1726.86|1743.24|1727.24|1743.81|1727.81|1742.2|1726.2|105
1641116400000|2022-01-02 09:40:00|1742.98|1726.98|1742.35|1726.35|1743.13|1727.13|1741.64|1725.64|125
1641116700000|2022-01-02 09:45:00|1742.16|1726.16|1744.8|1728.8|1746.5|1730.5|1741.81|1725.81|139
1641117000000|2022-01-02 09:50:00|1744.61|1728.61|1744.98|1728.98|1747.91|1731.91|1743.93|1727.93|143
1641117300000|2022-01-02 09:55:00|1744.97|1728.97|1746.42|1730.42|1746.65|1730.65|1743.63|1727.63|103
1641117600000|2022-01-02 10:00:00|1746.59|1730.59|1744.96|1728.96|1746.59|1730.59|1743.63|1727.63|108
1641117900000|2022-01-02 10:05:00|1744.9|1728.9|1746.41|1730.41|1747.22|1731.22|1744.82|1728.82|79
1641118200000|2022-01-02 10:10:00|1746.4|1730.4|1747.57|1731.57|1749.2|1733.2|1746.4|1730.4|155
1641118500000|2022-01-02 10:15:00|1747.44|1731.44|1745.94|1729.94|1747.81|1731.81|1745.94|1729.94|121
1641118800000|2022-01-02 10:20:00|1745.85|1729.85|1742.3|1726.3|1745.85|1729.85|1741.45|1725.45|106
1641119100000|2022-01-02 10:25:00|1742.29|1726.29|1743.57|1727.57|1745.04|1729.04|1742.29|1726.29|81
1641119400000|2022-01-02 10:30:00|1743.79|1727.79|1745.32|1729.32|1746.3|1730.3|1743.06|1727.06|88
1641119700000|2022-01-02 10:35:00|1745.29|1729.29|1744.77|1728.77|1745.72|1729.72|1744.34|1728.34|69
1641120000000|2022-01-02 10:40:00|1744.55|1728.55|1744.14|1728.14|1744.55|1728.55|1742.26|1726.26|129
1641120300000|2022-01-02 10:45:00|1744.33|1728.33|1742.29|1726.29|1744.33|1728.33|1742.29|1726.29|124
1641120600000|2022-01-02 10:50:00|1742.34|1726.34|1741.23|1725.23|1742.34|1726.34|1740.68|1724.68|42
1641120900000|2022-01-02 10:55:00|1741.32|1725.32|1740.49|1724.49|1742.28|1726.28|1739.58|1723.58|149
1641121200000|2022-01-02 11:00:00|1740.37|1724.37|1742.22|1726.22|1743.14|1727.14|1740.26|1724.26|114
1641121500000|2022-01-02 11:05:00|1742.13|1726.13|1744.96|1728.96|1745.95|1729.95|1742.08|1726.08|94
1641121800000|2022-01-02 11:10:00|1745.04|1729.04|1744.74|1728.74|1746.22|1730.22|1743.68|1727.68|109
1641122100000|2022-01-02 11:15:00|1744.55|1728.55|1745.11|1729.11|1745.46|1729.46|1744.23|1728.23|140
1641122400000|2022-01-02 11:20:00|1745.19|1729.19|1745.97|1729.97|1748.29|1732.29|1745.19|1729.19|102
1641122700000|2022-01-02 11:25:00|1745.7|1729.7|1747.54|1731.54|1747.99|1731.99|1745.7|1729.7|79
1641123000000|2022-01-02 11:30:00|1747.6|1731.6|1748.82|1732.82|1749.79|1733.79|1747.6|1731.6|108
1641123300000|2022-01-02 11:35:00|1748.75|1732.75|1748.59|1732.59|1749.59|1733.59|1746.85|1730.85|117
1641123600000|2022-01-02 11:40:00|1748.58|1732.58|1745.6|1729.6|1748.59|1732.59|1745.48|1729.48|30
1641123900000|2022-01-02 11:45:00|1745.67|1729.67|1744.52|1728.52|1745.77|1729.77|1744.11|1728.11|92
1641124200000|2022-01-02 11:50:00|1744.51|1728.51|1743.55|1727.55|1745.35|1729.35|1743.5|1727.5|72
1641124500000|2022-01-02 11:55:00|1743.57|1727.57|1743.64|1727.64|1744.69|1728.69|1743.57|1727.57|38
1641124800000|2022-01-02 12:00:00|1743.59|1727.59|1736.87|1720.87|1744.83|1728.83|1736.73|1720.73|156
1641125100000|2022-01-02 12:05:00|1736.95|1720.95|1738.13|1722.13|1739.8|1723.8|1735.72|1719.72|163
1641125400000|2022-01-02 12:10:00|1738.35|1722.35|1738.7|1722.7|1738.82|1722.82|1737.5|1721.5|150
1641125700000|2022-01-02 12:15:00|1738.75|1722.75|1737.13|1721.13|1739.27|1723.27|1736.63|1720.63|139
1641126000000|2022-01-02 12:20:00|1737.19|1721.19|1743.11|1727.11|1743.39|1727.39|1737.07|1721.07|162
1641126300000|2022-01-02 12:25:00|1743.08|1727.08|1742.86|1726.86|1743.11|1727.11|1740.55|1724.55|152
1641126600000|2022-01-02 12:30:00|1742.77|1726.77|1743.04|1727.04|1743.04|1727.04|1741.76|1725.76|110
1641126900000|2022-01-02 12:35:00|1743.12|1727.12|1749.79|1733.79|1750|1734|1743.1|1727.1|210
1641127200000|2022-01-02 12:40:00|1749.96|1733.96|1748.72|1732.72|1752.19|1736.19|1748.13|1732.13|270
1641127500000|2022-01-02 12:45:00|1749.08|1733.08|1757.92|1741.92|1757.92|1741.92|1749.08|1733.08|170
1641127800000|2022-01-02 12:50:00|1758.28|1742.28|1753.19|1737.19|1758.77|1742.77|1753.19|1737.19|129
1641128100000|2022-01-02 12:55:00|1753.14|1737.14|1750.56|1734.56|1753.14|1737.14|1749.4|1733.4|135
1641128400000|2022-01-02 13:00:00|1750.57|1734.57|1745.72|1729.72|1750.57|1734.57|1745.23|1729.23|147
1641128700000|2022-01-02 13:05:00|1745.76|1729.76|1746.75|1730.75|1750.21|1734.21|1745.63|1729.63|168
1641129000000|2022-01-02 13:10:00|1746.86|1730.86|1745.51|1729.51|1748.52|1732.52|1745.51|1729.51|186
1641129300000|2022-01-02 13:15:00|1745.3|1729.3|1743.96|1727.96|1745.3|1729.3|1743.49|1727.49|180
1641129600000|2022-01-02 13:20:00|1743.74|1727.74|1741.29|1725.29|1745|1729|1741.29|1725.29|191
1641129900000|2022-01-02 13:25:00|1740.99|1724.99|1746.08|1730.08|1748.16|1732.16|1740.95|1724.95|165
1641130200000|2022-01-02 13:30:00|1746.22|1730.22|1744.6|1728.6|1746.4|1730.4|1743.31|1727.31|177
1641130500000|2022-01-02 13:35:00|1744.5|1728.5|1743.65|1727.65|1745.55|1729.55|1743.25|1727.25|112
1641130800000|2022-01-02 13:40:00|1743.66|1727.66|1744.82|1728.82|1746.2|1730.2|1743.66|1727.66|73
1641131100000|2022-01-02 13:45:00|1744.81|1728.81|1746.09|1730.09|1747.54|1731.54|1743.61|1727.61|105
1641131400000|2022-01-02 13:50:00|1746.1|1730.1|1748.98|1732.98|1749.15|1733.15|1745.22|1729.22|82
1641131700000|2022-01-02 13:55:00|1749.15|1733.15|1750.25|1734.25|1751.28|1735.28|1748.79|1732.79|69
1641132000000|2022-01-02 14:00:00|1749.91|1733.91|1751.05|1735.05|1751.14|1735.14|1748.95|1732.95|89
1641132300000|2022-01-02 14:05:00|1751.06|1735.06|1753.46|1737.46|1755.14|1739.14|1751.06|1735.06|155
1641132600000|2022-01-02 14:10:00|1753.4|1737.4|1753.3|1737.3|1754.64|1738.64|1751.81|1735.81|155
1641132900000|2022-01-02 14:15:00|1753.23|1737.23|1754.99|1738.99|1755.6|1739.6|1752.96|1736.96|170
1641133200000|2022-01-02 14:20:00|1755.12|1739.12|1747.33|1731.33|1755.21|1739.21|1746.87|1730.87|174
1641133500000|2022-01-02 14:25:00|1747.25|1731.25|1747.2|1731.2|1748.86|1732.86|1742.12|1726.12|173
1641133800000|2022-01-02 14:30:00|1747.28|1731.28|1751.9|1735.9|1752.51|1736.51|1746.14|1730.14|196
1641134100000|2022-01-02 14:35:00|1752.06|1736.06|1755.14|1739.14|1755.14|1739.14|1750.55|1734.55|171
1641134400000|2022-01-02 14:40:00|1754.95|1738.95|1755.38|1739.38|1756.18|1740.18|1753.75|1737.75|86
1641134700000|2022-01-02 14:45:00|1755.55|1739.55|1756.67|1740.67|1757.08|1741.08|1755.34|1739.34|114
1641135000000|2022-01-02 14:50:00|1756.68|1740.68|1757.64|1741.64|1757.64|1741.64|1755.78|1739.78|92
1641135300000|2022-01-02 14:55:00|1757.72|1741.72|1758.57|1742.57|1758.72|1742.72|1756.36|1740.36|79
1641135600000|2022-01-02 15:00:00|1758.64|1742.64|1760.22|1744.22|1761.11|1745.11|1758.59|1742.59|101
1641135900000|2022-01-02 15:05:00|1760.19|1744.19|1763.12|1747.12|1764.68|1748.68|1759.91|1743.91|179
1641136200000|2022-01-02 15:10:00|1763.06|1747.06|1767.18|1751.18|1767.24|1751.24|1762.55|1746.55|177
1641136500000|2022-01-02 15:15:00|1767.14|1751.14|1763.76|1747.76|1767.69|1751.69|1763.49|1747.49|167
1641136800000|2022-01-02 15:20:00|1763.8|1747.8|1763.36|1747.36|1764.73|1748.73|1762.97|1746.97|153
1641137100000|2022-01-02 15:25:00|1763.29|1747.29|1763.4|1747.4|1765.12|1749.12|1761.86|1745.86|104
1641137400000|2022-01-02 15:30:00|1763.59|1747.59|1758.91|1742.91|1763.59|1747.59|1758.65|1742.65|133
1641137700000|2022-01-02 15:35:00|1758.83|1742.83|1758.14|1742.14|1758.83|1742.83|1754.71|1738.71|174
1641138000000|2022-01-02 15:40:00|1757.96|1741.96|1757.22|1741.22|1758.36|1742.36|1756.71|1740.71|102
1641138300000|2022-01-02 15:45:00|1757.18|1741.18|1761.72|1745.72|1765.16|1749.16|1757.18|1741.18|239
1641138600000|2022-01-02 15:50:00|1761.48|1745.48|1766.98|1750.98|1766.99|1750.99|1759.48|1743.48|113
1641138900000|2022-01-02 15:55:00|1766.66|1750.66|1762.41|1746.41|1768.54|1752.54|1762.05|1746.05|211
1641139200000|2022-01-02 16:00:00|1762.81|1746.81|1772.05|1756.05|1772.63|1756.63|1759.52|1743.52|319
1641139500000|2022-01-02 16:05:00|1771.9|1755.9|1778.75|1762.75|1779.7|1763.7|1771.07|1755.07|276
1641139800000|2022-01-02 16:10:00|1778.83|1762.83|1777.53|1761.53|1778.83|1762.83|1775.26|1759.26|202
1641140100000|2022-01-02 16:15:00|1777.58|1761.58|1774.53|1758.53|1781.8|1765.8|1774.27|1758.27|259
1641140400000|2022-01-02 16:20:00|1774.69|1758.69|1780.22|1764.22|1780.22|1764.22|1774.69|1758.69|150
1641140700000|2022-01-02 16:25:00|1780.25|1764.25|1780.1|1764.1|1781.08|1765.08|1778.89|1762.89|135
1641141000000|2022-01-02 16:30:00|1779.96|1763.96|1791.66|1775.66|1792.45|1776.45|1779.84|1763.84|328
1641141300000|2022-01-02 16:35:00|1791.64|1775.64|1784.05|1768.05|1791.64|1775.64|1781.66|1765.66|245
1641141600000|2022-01-02 16:40:00|1784.01|1768.01|1788.76|1772.76|1789.85|1773.85|1784|1768|219
1641141900000|2022-01-02 16:45:00|1788.64|1772.64|1792.79|1776.79|1793.61|1777.61|1787.58|1771.58|288
1641142200000|2022-01-02 16:50:00|1792.83|1776.83|1803.36|1787.36|1803.36|1787.36|1791.64|1775.64|241
1641142500000|2022-01-02 16:55:00|1804.06|1788.06|1801.88|1785.88|1805.27|1789.27|1798.15|1782.15|493
1641142800000|2022-01-02 17:00:00|1801.94|1785.94|1803.38|1787.38|1810.15|1794.15|1801.78|1785.78|409
1641143100000|2022-01-02 17:05:00|1803.46|1787.46|1797.23|1781.23|1808.64|1792.64|1796.72|1780.72|276
1641143400000|2022-01-02 17:10:00|1797.45|1781.45|1806.94|1790.94|1809.56|1793.56|1797.45|1781.45|277
1641143700000|2022-01-02 17:15:00|1806.9|1790.9|1798.45|1782.45|1806.94|1790.94|1796.03|1780.03|313
1641144000000|2022-01-02 17:20:00|1798.38|1782.38|1801.58|1785.58|1801.58|1785.58|1796.72|1780.72|219
1641144300000|2022-01-02 17:25:00|1801.42|1785.42|1798.1|1782.1|1801.79|1785.79|1798.1|1782.1|228
1641144600000|2022-01-02 17:30:00|1798.14|1782.14|1794.84|1778.84|1799.66|1783.66|1790.78|1774.78|237
1641144900000|2022-01-02 17:35:00|1794.89|1778.89|1795.24|1779.24|1796.04|1780.04|1794.27|1778.27|165
1641145200000|2022-01-02 17:40:00|1795.19|1779.19|1795.81|1779.81|1796.33|1780.33|1794.45|1778.45|144
1641145500000|2022-01-02 17:45:00|1795.86|1779.86|1793.75|1777.75|1796.6|1780.6|1790.47|1774.47|196
1641145800000|2022-01-02 17:50:00|1793.84|1777.84|1787.49|1771.49|1794.22|1778.22|1786.95|1770.95|185
1641146100000|2022-01-02 17:55:00|1787.6|1771.6|1789.71|1773.71|1789.83|1773.83|1786.2|1770.2|204
1641146400000|2022-01-02 18:00:00|1789.55|1773.55|1788.08|1772.08|1790.09|1774.09|1783.96|1767.96|304
1641146700000|2022-01-02 18:05:00|1788.07|1772.07|1786.1|1770.1|1788.26|1772.26|1782.88|1766.88|216
1641147000000|2022-01-02 18:10:00|1786.02|1770.02|1784.65|1768.65|1788.99|1772.99|1783.71|1767.71|196
1641147300000|2022-01-02 18:15:00|1784.72|1768.72|1787.86|1771.86|1789.77|1773.77|1784.2|1768.2|149
1641147600000|2022-01-02 18:20:00|1788.03|1772.03|1781.44|1765.44|1788.03|1772.03|1780.42|1764.42|216
1641147900000|2022-01-02 18:25:00|1781.25|1765.25|1772.1|1756.1|1781.29|1765.29|1765.8|1749.8|371
1641148200000|2022-01-02 18:30:00|1772|1756|1758.66|1742.66|1772.05|1756.05|1756.82|1740.82|463
1641148500000|2022-01-02 18:35:00|1758.72|1742.72|1772.93|1756.93|1772.93|1756.93|1758.26|1742.26|426
1641148800000|2022-01-02 18:40:00|1772.97|1756.97|1770.84|1754.84|1775.42|1759.42|1770.84|1754.84|308
1641149100000|2022-01-02 18:45:00|1770.88|1754.88|1777.65|1761.65|1777.67|1761.67|1769.07|1753.07|279
1641149400000|2022-01-02 18:50:00|1778.11|1762.11|1772.9|1756.9|1778.8|1762.8|1771.5|1755.5|247
1641149700000|2022-01-02 18:55:00|1772.87|1756.87|1779.17|1763.17|1779.62|1763.62|1772.84|1756.84|217
1641150000000|2022-01-02 19:00:00|1779.15|1763.15|1786.77|1770.77|1786.77|1770.77|1776.22|1760.22|235
1641150300000|2022-01-02 19:05:00|1786.67|1770.67|1788.41|1772.41|1788.62|1772.62|1785.21|1769.21|279
1641150600000|2022-01-02 19:10:00|1788.27|1772.27|1784.46|1768.46|1788.57|1772.57|1784.2|1768.2|240
1641150900000|2022-01-02 19:15:00|1784.57|1768.57|1787.18|1771.18|1789.3|1773.3|1784.41|1768.41|262
1641151200000|2022-01-02 19:20:00|1787.43|1771.43|1782.09|1766.09|1787.65|1771.65|1780.98|1764.98|214
1641151500000|2022-01-02 19:25:00|1782.03|1766.03|1782.72|1766.72|1783.63|1767.63|1777.75|1761.75|150
1641151800000|2022-01-02 19:30:00|1782.89|1766.89|1782.63|1766.63|1786.71|1770.71|1779.72|1763.72|222
1641152100000|2022-01-02 19:35:00|1782.95|1766.95|1793.47|1777.47|1797.42|1781.42|1782.04|1766.04|232
1641152400000|2022-01-02 19:40:00|1793.2|1777.2|1789.41|1773.41|1795.21|1779.21|1788.35|1772.35|178
1641152700000|2022-01-02 19:45:00|1789.52|1773.52|1792.95|1776.95|1794.3|1778.3|1789.52|1773.52|172
1641153000000|2022-01-02 19:50:00|1792.9|1776.9|1796.29|1780.29|1797.66|1781.66|1791.52|1775.52|217
1641153300000|2022-01-02 19:55:00|1796.26|1780.26|1794.22|1778.22|1797.62|1781.62|1794.08|1778.08|272
1641153600000|2022-01-02 20:00:00|1793.68|1777.68|1799.53|1783.53|1799.8|1783.8|1793.68|1777.68|299
1641153900000|2022-01-02 20:05:00|1799.68|1783.68|1803.16|1787.16|1814.75|1798.75|1799.53|1783.53|363
1641154200000|2022-01-02 20:10:00|1803.19|1787.19|1805.5|1789.5|1808.51|1792.51|1801.89|1785.89|212
1641154500000|2022-01-02 20:15:00|1805.74|1789.74|1815.76|1799.76|1815.97|1799.97|1805.74|1789.74|247
1641154800000|2022-01-02 20:20:00|1815.68|1799.68|1812.35|1796.35|1817.35|1801.35|1811.53|1795.53|187
1641155100000|2022-01-02 20:25:00|1812.13|1796.13|1817.63|1801.63|1817.63|1801.63|1811.96|1795.96|138
1641155400000|2022-01-02 20:30:00|1817.62|1801.62|1809.78|1793.78|1819.67|1803.67|1809.3|1793.3|203
1641155700000|2022-01-02 20:35:00|1810.08|1794.08|1810.13|1794.13|1810.66|1794.66|1806.86|1790.86|138
1641156000000|2022-01-02 20:40:00|1810.04|1794.04|1813.56|1797.56|1815.6|1799.6|1810.04|1794.04|125
1641156300000|2022-01-02 20:45:00|1813.91|1797.91|1814.27|1796.77|1814.98|1797.95|1811.23|1793.79|181
1641156600000|2022-01-02 20:50:00|1814.38|1796.88|1809.63|1792.13|1814.5|1797|1808.97|1791.47|139
1641156900000|2022-01-02 20:55:00|1809.51|1792.01|1812.6|1795.1|1813.22|1795.72|1807.9|1790.4|152
1641157200000|2022-01-02 21:00:00|1812.48|1794.98|1809.39|1791.89|1815.09|1797.59|1808.83|1791.33|234
1641157500000|2022-01-02 21:05:00|1809.46|1791.96|1813.41|1795.91|1813.41|1795.91|1809.25|1791.75|171
1641157800000|2022-01-02 21:10:00|1813.65|1796.15|1815.67|1798.17|1816.04|1798.54|1811.38|1793.88|195
1641158100000|2022-01-02 21:15:00|1815.72|1798.22|1814.23|1796.73|1815.77|1798.27|1810.75|1793.25|197
1641158400000|2022-01-02 21:20:00|1814.14|1796.64|1812.81|1795.31|1815.4|1797.9|1812.05|1794.55|135
1641158700000|2022-01-02 21:25:00|1812.92|1795.42|1811.65|1794.15|1813.87|1796.37|1811.18|1793.68|71
1641159000000|2022-01-02 21:30:00|1811.59|1794.09|1810.01|1792.51|1812.84|1795.34|1809.61|1792.11|80
1641159300000|2022-01-02 21:35:00|1809.97|1792.47|1808.99|1791.49|1810.15|1792.65|1803.1|1785.6|175
1641159600000|2022-01-02 21:40:00|1808.81|1791.31|1807.99|1790.49|1813.53|1796.03|1807.65|1790.15|199
1641159900000|2022-01-02 21:45:00|1808.05|1790.55|1806.72|1789.22|1808.05|1790.55|1805.32|1787.82|145
1641160200000|2022-01-02 21:50:00|1806.87|1789.37|1807.62|1790.12|1809.29|1791.79|1806.79|1789.29|162
1641160500000|2022-01-02 21:55:00|1807.61|1790.11|1809.17|1791.67|1810.02|1792.52|1807.61|1790.11|122
1641160800000|2022-01-02 22:00:00|1808.99|1791.49|1815|1799|1817.45|1801.45|1808.66|1791.16|206
1641161100000|2022-01-02 22:05:00|1815.13|1799.13|1816.65|1800.65|1817.71|1801.71|1814.5|1798.5|107
1641161400000|2022-01-02 22:10:00|1817.14|1801.14|1818.52|1802.52|1818.76|1802.76|1817.04|1801.04|91
1641161700000|2022-01-02 22:15:00|1818.2|1802.2|1815.29|1799.29|1818.2|1802.2|1813.78|1797.78|97
1641162000000|2022-01-02 22:20:00|1815.39|1799.39|1816.85|1800.85|1816.94|1800.94|1814|1798|103
1641162300000|2022-01-02 22:25:00|1816.72|1800.72|1818.84|1802.84|1819.38|1803.38|1815.9|1799.9|44
1641162600000|2022-01-02 22:30:00|1819|1803|1822.5|1806.5|1823.03|1807.03|1818.5|1802.5|92
1641162900000|2022-01-02 22:35:00|1822.94|1806.94|1823.72|1807.72|1827.97|1811.97|1821.9|1805.9|148
1641163200000|2022-01-02 22:40:00|1823.74|1807.74|1828.33|1812.33|1828.5|1812.5|1823.73|1807.73|118
1641163500000|2022-01-02 22:45:00|1828.45|1812.45|1827.9|1811.9|1829.82|1813.82|1826.25|1810.25|99
1641163800000|2022-01-02 22:50:00|1828.09|1812.09|1829.17|1813.17|1829.26|1813.26|1822.06|1806.06|157
1641164100000|2022-01-02 22:55:00|1828.76|1812.76|1833.05|1817.05|1833.56|1817.56|1828.76|1812.76|176
1641164400000|2022-01-02 23:00:00|1833.3|1817.3|1836.05|1820.05|1836.09|1820.09|1832.4|1816.4|159
1641164700000|2022-01-02 23:05:00|1836.08|1820.08|1839.69|1823.69|1841.29|1825.29|1835.32|1819.32|200
1641165000000|2022-01-02 23:10:00|1839.85|1823.85|1841.55|1825.55|1847.03|1831.03|1838.69|1822.69|249
1641165300000|2022-01-02 23:15:00|1841.64|1825.64|1845.18|1829.18|1846.16|1830.16|1841.11|1825.11|169
1641165600000|2022-01-02 23:20:00|1845.5|1829.5|1845.55|1829.55|1847.55|1831.55|1844.6|1828.6|150
1641165900000|2022-01-02 23:25:00|1845.53|1829.53|1844.42|1828.42|1845.99|1829.99|1839.8|1823.8|168
1641166200000|2022-01-02 23:30:00|1844.55|1828.55|1841.95|1825.95|1847.31|1831.31|1841.15|1825.15|159
1641166500000|2022-01-02 23:35:00|1841.96|1825.96|1841.75|1825.75|1843.34|1827.34|1839|1823|161
1641166800000|2022-01-02 23:40:00|1842.51|1826.51|1854.67|1838.67|1855.28|1839.28|1841.75|1825.75|269
1641167100000|2022-01-02 23:45:00|1854.46|1838.46|1847.55|1831.55|1858.61|1842.61|1847.55|1831.55|236
1641167400000|2022-01-02 23:50:00|1848.05|1832.05|1840.88|1824.88|1848.16|1832.16|1839.14|1823.14|172
1641167700000|2022-01-02 23:55:00|1840.71|1824.71|1848.7|1832.7|1855.02|1839.02|1840.18|1824.18|251
1641168000000|2022-01-03 00:00:00|1848.33|1832.33|1843.5|1827.5|1853|1837|1842.7|1826.7|277
1641168300000|2022-01-03 00:05:00|1844|1828|1843.78|1827.78|1848.77|1832.77|1842.5|1826.5|255
1641168600000|2022-01-03 00:10:00|1844.32|1828.32|1851.22|1835.22|1852.15|1836.15|1843.89|1827.89|196
1641168900000|2022-01-03 00:15:00|1850.79|1834.79|1853.88|1837.88|1855.48|1839.48|1848.93|1832.93|195
1641169200000|2022-01-03 00:20:00|1854.01|1838.01|1854.14|1838.14|1857.39|1841.39|1851.32|1835.32|207
1641169500000|2022-01-03 00:25:00|1853.9|1837.9|1848.52|1832.52|1853.9|1837.9|1848.29|1832.29|157
1641169800000|2022-01-03 00:30:00|1848.78|1832.78|1838.83|1822.83|1849.51|1833.51|1838.65|1822.65|175
1641170100000|2022-01-03 00:35:00|1838.65|1822.65|1844.15|1828.15|1845.25|1829.25|1837.79|1821.79|159
1641170400000|2022-01-03 00:40:00|1844.1|1828.1|1844.27|1828.27|1845.07|1829.07|1842.98|1826.98|105
1641170700000|2022-01-03 00:45:00|1844.18|1828.18|1843.5|1827.5|1847.78|1831.78|1843.5|1827.5|145
1641171000000|2022-01-03 00:50:00|1843.4|1827.4|1843.5|1827.5|1847.16|1831.16|1842.15|1826.15|117
1641171300000|2022-01-03 00:55:00|1843.63|1827.63|1844.05|1828.05|1845.78|1829.78|1836.81|1820.81|214
1641171600000|2022-01-03 01:00:00|1844.54|1828.54|1842.82|1826.82|1844.54|1828.54|1841.3|1825.3|119
1641171900000|2022-01-03 01:05:00|1842.6|1826.6|1839.5|1823.5|1842.82|1826.82|1838.64|1822.64|113
1641172200000|2022-01-03 01:10:00|1839.48|1823.48|1837.5|1821.5|1840.5|1824.5|1836.34|1820.34|96
1641172500000|2022-01-03 01:15:00|1837.27|1821.27|1845.03|1829.03|1846.09|1830.09|1837.27|1821.27|142
1641172800000|2022-01-03 01:20:00|1844.78|1828.78|1838.12|1822.12|1845|1829|1837.35|1821.35|114
1641173100000|2022-01-03 01:25:00|1838.35|1822.35|1845.41|1829.41|1846.3|1830.3|1835.5|1819.5|192
1641173400000|2022-01-03 01:30:00|1845.16|1829.16|1841.5|1825.5|1847.05|1831.05|1841.5|1825.5|136
1641173700000|2022-01-03 01:35:00|1841.6|1825.6|1842.52|1826.52|1843.26|1827.26|1838.92|1822.92|145
1641174000000|2022-01-03 01:40:00|1842.1|1826.1|1843|1827|1845.46|1829.46|1839.41|1823.41|171
1641174300000|2022-01-03 01:45:00|1843.42|1827.42|1846.79|1830.79|1847.14|1831.14|1843|1827|101
1641174600000|2022-01-03 01:50:00|1846.8|1830.8|1849.72|1833.72|1849.72|1833.72|1846.25|1830.25|46
1641174900000|2022-01-03 01:55:00|1849.85|1833.85|1851.12|1835.12|1851.3|1835.3|1848.2|1832.2|90
1641175200000|2022-01-03 02:00:00|1851|1835|1858.55|1842.55|1862.24|1846.24|1849.26|1833.26|204
1641175500000|2022-01-03 02:05:00|1858.5|1842.5|1847.44|1831.44|1859.2|1843.2|1840.32|1824.32|252
1641175800000|2022-01-03 02:10:00|1847.5|1831.5|1844.59|1828.59|1848|1832|1840.78|1824.78|214
1641176100000|2022-01-03 02:15:00|1844.66|1828.66|1846.2|1830.2|1847|1831|1841.25|1825.25|173
1641176400000|2022-01-03 02:20:00|1846.04|1830.04|1848.4|1832.4|1849|1833|1845.39|1829.39|150
1641176700000|2022-01-03 02:25:00|1848.39|1832.39|1848.3|1832.3|1848.55|1832.55|1846|1830|139
1641177000000|2022-01-03 02:30:00|1848.37|1832.37|1849.53|1833.53|1850.22|1834.22|1845.44|1829.44|138
1641177300000|2022-01-03 02:35:00|1849.81|1833.81|1849.9|1833.9|1852.5|1836.5|1848.96|1832.96|129
1641177600000|2022-01-03 02:40:00|1849.12|1833.12|1853.95|1837.95|1853.95|1837.95|1848.8|1832.8|184
1641177900000|2022-01-03 02:45:00|1853.66|1837.66|1845.6|1829.6|1853.66|1837.66|1844.35|1828.35|162
1641178200000|2022-01-03 02:50:00|1845.5|1829.5|1849.45|1833.45|1849.45|1833.45|1842.01|1826.01|174
1641178500000|2022-01-03 02:55:00|1849.18|1833.18|1851.2|1835.2|1853|1837|1848.68|1832.68|171
1641178800000|2022-01-03 03:00:00|1851.52|1835.52|1846.25|1830.25|1854.7|1838.7|1845.66|1829.66|190
1641179100000|2022-01-03 03:05:00|1845.94|1829.94|1846.17|1830.17|1850.15|1834.15|1845.6|1829.6|126
1641179400000|2022-01-03 03:10:00|1845.88|1829.88|1845.72|1829.72|1847.7|1831.7|1845.5|1829.5|133
1641179700000|2022-01-03 03:15:00|1845.5|1829.5|1841.87|1825.87|1845.5|1829.5|1840.5|1824.5|169
1641180000000|2022-01-03 03:20:00|1842.37|1826.37|1842.69|1826.69|1843.63|1827.63|1841.6|1825.6|112
1641180300000|2022-01-03 03:25:00|1842.5|1826.5|1843.75|1827.75|1845.9|1829.9|1841.75|1825.75|88
1641180600000|2022-01-03 03:30:00|1844.24|1828.24|1841.14|1825.14|1846.22|1830.22|1840|1824|153
1641180900000|2022-01-03 03:35:00|1840.5|1824.5|1823.72|1807.72|1841.01|1825.01|1821.75|1805.75|226
1641181200000|2022-01-03 03:40:00|1824.22|1808.22|1820.5|1804.5|1827.5|1811.5|1818.5|1802.5|226
1641181500000|2022-01-03 03:45:00|1821|1805|1829|1813|1829.52|1813.52|1819.5|1803.5|176
1641181800000|2022-01-03 03:50:00|1828.75|1812.75|1838.88|1822.88|1839.13|1823.13|1827.5|1811.5|182
1641182100000|2022-01-03 03:55:00|1838.63|1822.63|1842.49|1826.49|1842.5|1826.5|1836.67|1820.67|250
1641182400000|2022-01-03 04:00:00|1842.44|1826.44|1842.19|1826.19|1843.9|1827.9|1836.4|1820.4|188
1641182700000|2022-01-03 04:05:00|1842.47|1826.47|1852.1|1836.1|1852.1|1836.1|1842.44|1826.44|161
1641183000000|2022-01-03 04:10:00|1851.95|1835.95|1854.88|1838.88|1857.35|1841.35|1851.55|1835.55|156
1641183300000|2022-01-03 04:15:00|1854.9|1838.9|1850.5|1834.5|1857.65|1841.65|1848.95|1832.95|105
1641183600000|2022-01-03 04:20:00|1850.59|1834.59|1847.5|1831.5|1850.59|1834.59|1843.1|1827.1|132
1641183900000|2022-01-03 04:25:00|1847.9|1831.9|1848.5|1832.5|1851.16|1835.16|1846.11|1830.11|143
1641184200000|2022-01-03 04:30:00|1848.6|1832.6|1850.71|1834.71|1851.5|1835.5|1848.45|1832.45|127
1641184500000|2022-01-03 04:35:00|1850|1834|1850|1834|1851.5|1835.5|1849.55|1833.55|111
1641184800000|2022-01-03 04:40:00|1850.25|1834.25|1849.97|1833.97|1851.55|1835.55|1849.46|1833.46|69
1641185100000|2022-01-03 04:45:00|1850.3|1834.3|1847.36|1831.36|1851|1835|1846.7|1830.7|61
1641185400000|2022-01-03 04:50:00|1847.75|1831.75|1846.8|1830.8|1848|1832|1844.85|1828.85|162
1641185700000|2022-01-03 04:55:00|1846.83|1830.83|1847.11|1831.11|1847.72|1831.72|1844.45|1828.45|126
1641186000000|2022-01-03 05:00:00|1847.1|1831.1|1857.09|1841.09|1857.09|1841.09|1846.6|1830.6|144
1641186300000|2022-01-03 05:05:00|1857.1|1841.1|1850.5|1834.5|1857.3|1841.3|1849.7|1833.7|159
1641186600000|2022-01-03 05:10:00|1850.13|1834.13|1848.5|1832.5|1850.23|1834.23|1846.5|1830.5|113
1641186900000|2022-01-03 05:15:00|1848.6|1832.6|1849.9|1833.9|1850.15|1834.15|1846.5|1830.5|115
1641187200000|2022-01-03 05:20:00|1850.1|1834.1|1846.5|1830.5|1850.1|1834.1|1845.5|1829.5|99
1641187500000|2022-01-03 05:25:00|1846.45|1830.45|1852.05|1836.05|1854.12|1838.12|1846.45|1830.45|166
1641187800000|2022-01-03 05:30:00|1852|1836|1855.5|1839.5|1855.5|1839.5|1851.17|1835.17|127
1641188100000|2022-01-03 05:35:00|1856|1840|1860.5|1844.5|1860.5|1844.5|1855.3|1839.3|135
1641188400000|2022-01-03 05:40:00|1860.4|1844.4|1863|1847|1866.5|1850.5|1860.4|1844.4|187
1641188700000|2022-01-03 05:45:00|1863.25|1847.25|1863.99|1847.99|1868.36|1852.36|1861.2|1845.2|139
1641189000000|2022-01-03 05:50:00|1863.89|1847.89|1867.5|1851.5|1867.55|1851.55|1863.5|1847.5|87
1641189300000|2022-01-03 05:55:00|1867.48|1851.48|1866|1850|1867.5|1851.5|1862.5|1846.5|111
1641189600000|2022-01-03 06:00:00|1865.86|1849.86|1860.5|1844.5|1866.45|1850.45|1859.48|1843.48|104
1641189900000|2022-01-03 06:05:00|1860.28|1844.28|1859.45|1843.45|1861.5|1845.5|1858.7|1842.7|88
1641190200000|2022-01-03 06:10:00|1859.3|1843.3|1861.63|1845.63|1864.2|1848.2|1858.57|1842.57|121
1641190500000|2022-01-03 06:15:00|1861.48|1845.48|1863.17|1847.17|1863.5|1847.5|1860.75|1844.75|101
1641190800000|2022-01-03 06:20:00|1862.67|1846.67|1860.5|1844.5|1863.5|1847.5|1860.5|1844.5|137
1641191100000|2022-01-03 06:25:00|1860.4|1844.4|1859.95|1843.95|1860.4|1844.4|1858.35|1842.35|97
1641191400000|2022-01-03 06:30:00|1860|1844|1860.69|1844.69|1860.85|1844.85|1858.5|1842.5|138
1641191700000|2022-01-03 06:35:00|1860.51|1844.51|1860|1844|1862.5|1846.5|1859.7|1843.7|112
1641192000000|2022-01-03 06:40:00|1860.5|1844.5|1864.25|1848.25|1864.61|1848.61|1860.45|1844.45|213
1641192300000|2022-01-03 06:45:00|1864|1848|1863.05|1847.05|1865.2|1849.2|1862.65|1846.65|94
1641192600000|2022-01-03 06:50:00|1862.5|1846.5|1864|1848|1864.5|1848.5|1861.72|1845.72|98
1641192900000|2022-01-03 06:55:00|1863.92|1847.92|1863.5|1847.5|1864|1848|1861.5|1845.5|92
1641193200000|2022-01-03 07:00:00|1863.13|1847.13|1866.4|1850.4|1867.25|1851.25|1862.55|1846.55|92
1641193500000|2022-01-03 07:05:00|1866.5|1850.5|1868.39|1852.39|1868.46|1852.46|1866.5|1850.5|84
1641193800000|2022-01-03 07:10:00|1868.5|1852.5|1863.56|1847.56|1869.12|1853.12|1862.5|1846.5|107
1641194100000|2022-01-03 07:15:00|1863.5|1847.5|1857.2|1841.2|1863.65|1847.65|1856.85|1840.85|113
1641194400000|2022-01-03 07:20:00|1857.05|1841.05|1860.5|1844.5|1860.5|1844.5|1852.74|1836.74|97
1641194700000|2022-01-03 07:25:00|1860.72|1844.72|1864.1|1848.1|1864.5|1848.5|1858.41|1842.41|122
1641195000000|2022-01-03 07:30:00|1864.22|1848.22|1866.25|1850.25|1866.25|1850.25|1863.6|1847.6|71
1641195300000|2022-01-03 07:35:00|1866.3|1850.3|1865|1849|1867.5|1851.5|1863.87|1847.87|108
1641195600000|2022-01-03 07:40:00|1864.45|1848.45|1862.45|1846.45|1865.5|1849.5|1862.45|1846.45|74
1641195900000|2022-01-03 07:45:00|1862.17|1846.17|1856.5|1840.5|1862.17|1846.17|1856.5|1840.5|91
1641196200000|2022-01-03 07:50:00|1856.38|1840.38|1862.5|1846.5|1863.25|1847.25|1856.38|1840.38|124
1641196500000|2022-01-03 07:55:00|1862.2|1846.2|1861.25|1845.25|1863.4|1847.4|1861|1845|85
1641196800000|2022-01-03 08:00:00|1861.4|1845.4|1863.79|1847.79|1864.75|1848.75|1861.3|1845.3|121
1641197100000|2022-01-03 08:05:00|1864.15|1848.15|1863.5|1847.5|1865.6|1849.6|1863.24|1847.24|130
1641197400000|2022-01-03 08:10:00|1863.13|1847.13|1866.3|1850.3|1867.43|1851.43|1862.5|1846.5|203
1641197700000|2022-01-03 08:15:00|1866.45|1850.45|1864.18|1848.18|1866.45|1850.45|1863.3|1847.3|117
1641198000000|2022-01-03 08:20:00|1863.88|1847.88|1864.32|1848.32|1865.5|1849.5|1863.5|1847.5|111
1641198300000|2022-01-03 08:25:00|1864.5|1848.5|1864|1848|1865.5|1849.5|1864|1848|109
1641198600000|2022-01-03 08:30:00|1864.32|1848.32|1863.5|1847.5|1864.66|1848.66|1862.58|1846.58|65
1641198900000|2022-01-03 08:35:00|1863.95|1847.95|1863.08|1847.08|1864.35|1848.35|1862.4|1846.4|125
1641199200000|2022-01-03 08:40:00|1863.1|1847.1|1863.45|1847.45|1864.4|1848.4|1861.65|1845.65|116
1641199500000|2022-01-03 08:45:00|1863.7|1847.7|1867|1851|1867|1851|1863.32|1847.32|71
1641199800000|2022-01-03 08:50:00|1866.5|1850.5|1873.25|1857.25|1875.5|1859.5|1865.99|1849.99|149
1641200100000|2022-01-03 08:55:00|1873.5|1857.5|1872.3|1856.3|1875|1859|1869.5|1853.5|147
1641200400000|2022-01-03 09:00:00|1872.5|1856.5|1870.5|1854.5|1875.5|1859.5|1870.5|1854.5|87
1641200700000|2022-01-03 09:05:00|1870.7|1854.7|1870.96|1854.96|1872.77|1856.77|1869|1853|117
1641201000000|2022-01-03 09:10:00|1870.56|1854.56|1868.1|1852.1|1871.05|1855.05|1866|1850|119
1641201300000|2022-01-03 09:15:00|1868.04|1852.04|1859.75|1843.75|1868.04|1852.04|1856.53|1840.53|194
1641201600000|2022-01-03 09:20:00|1859.61|1843.61|1862.5|1846.5|1864.5|1848.5|1858.87|1842.87|151
1641201900000|2022-01-03 09:25:00|1862.2|1846.2|1859.5|1843.5|1862.5|1846.5|1858.5|1842.5|121
1641202200000|2022-01-03 09:30:00|1859.37|1843.37|1863.5|1847.5|1864.05|1848.05|1859.37|1843.37|114
1641202500000|2022-01-03 09:35:00|1863.35|1847.35|1869|1853|1870.15|1854.15|1862.03|1846.03|122
1641202800000|2022-01-03 09:40:00|1868.5|1852.5|1869.5|1853.5|1869.55|1853.55|1867.2|1851.2|138
1641203100000|2022-01-03 09:45:00|1869.7|1853.7|1873|1857|1873.25|1857.25|1869.1|1853.1|142
1641203400000|2022-01-03 09:50:00|1873.11|1857.11|1882.5|1866.5|1882.55|1866.55|1871.5|1855.5|193
1641203700000|2022-01-03 09:55:00|1882.3|1866.3|1892.5|1876.5|1897.25|1881.25|1881.77|1865.77|290
1641204000000|2022-01-03 10:00:00|1892.81|1876.81|1890|1874|1900.62|1884.62|1889.45|1873.45|281
1641204300000|2022-01-03 10:05:00|1889.75|1873.75|1897.08|1881.08|1897.64|1881.64|1887.5|1871.5|187
1641204600000|2022-01-03 10:10:00|1897.05|1881.05|1893.8|1877.8|1901.68|1885.68|1893|1877|259
1641204900000|2022-01-03 10:15:00|1893.97|1877.97|1901.6|1885.6|1901.8|1885.8|1891.5|1875.5|166
1641205200000|2022-01-03 10:20:00|1901.68|1885.68|1899.95|1883.95|1904.5|1888.5|1898.4|1882.4|231
1641205500000|2022-01-03 10:25:00|1899.5|1883.5|1907.3|1891.3|1907.55|1891.55|1899.5|1883.5|115
1641205800000|2022-01-03 10:30:00|1906.8|1890.8|1921.5|1905.5|1922.06|1906.06|1906.5|1890.5|245
1641206100000|2022-01-03 10:35:00|1921.64|1905.64|1917.5|1901.5|1922.55|1906.55|1917.25|1901.25|199
1641206400000|2022-01-03 10:40:00|1917.4|1901.4|1921.25|1905.25|1923.83|1907.83|1915.45|1899.45|165
1641206700000|2022-01-03 10:45:00|1921.45|1905.45|1923.75|1907.75|1926.15|1910.15|1920.75|1904.75|173
1641207000000|2022-01-03 10:50:00|1923.5|1907.5|1917.9|1901.9|1923.5|1907.5|1915.25|1899.25|212
1641207300000|2022-01-03 10:55:00|1918|1902|1917.92|1901.92|1921.16|1905.16|1916.5|1900.5|153
1641207600000|2022-01-03 11:00:00|1918.12|1902.12|1920.5|1904.5|1923.5|1907.5|1917.62|1901.62|184
1641207900000|2022-01-03 11:05:00|1920.35|1904.35|1911.65|1895.65|1922.1|1906.1|1909.85|1893.85|165
1641208200000|2022-01-03 11:10:00|1912.15|1896.15|1906.3|1890.3|1914.3|1898.3|1905.5|1889.5|149
1641208500000|2022-01-03 11:15:00|1906.2|1890.2|1909.79|1893.79|1911.72|1895.72|1904.15|1888.15|162
1641208800000|2022-01-03 11:20:00|1909.78|1893.78|1911.5|1895.5|1915.1|1899.1|1909.5|1893.5|132
1641209100000|2022-01-03 11:25:00|1911.45|1895.45|1901.94|1885.94|1911.95|1895.95|1901.5|1885.5|119
1641209400000|2022-01-03 11:30:00|1902.3|1886.3|1901.4|1885.4|1904.5|1888.5|1899.7|1883.7|98
1641209700000|2022-01-03 11:35:00|1901.14|1885.14|1896.5|1880.5|1901.14|1885.14|1893|1877|135
1641210000000|2022-01-03 11:40:00|1896.65|1880.65|1896.6|1880.6|1897|1881|1894.48|1878.48|84
1641210300000|2022-01-03 11:45:00|1896.63|1880.63|1899.4|1883.4|1900.5|1884.5|1895.5|1879.5|138
1641210600000|2022-01-03 11:50:00|1899.15|1883.15|1900.05|1884.05|1904.95|1888.95|1897.04|1881.04|98
1641210900000|2022-01-03 11:55:00|1899.78|1883.78|1901.88|1885.88|1905.3|1889.3|1899.75|1883.75|108
1641211200000|2022-01-03 12:00:00|1902.01|1886.01|1900|1884|1903.56|1887.56|1895.88|1879.88|158
1641211500000|2022-01-03 12:05:00|1899.22|1883.22|1907.5|1891.5|1907.5|1891.5|1897.45|1881.45|203
1641211800000|2022-01-03 12:10:00|1907.35|1891.35|1902.05|1886.05|1910.91|1894.91|1901.4|1885.4|136
1641212100000|2022-01-03 12:15:00|1902.22|1886.22|1904.67|1888.67|1908.75|1892.75|1901.5|1885.5|176
1641212400000|2022-01-03 12:20:00|1904.5|1888.5|1898.67|1882.67|1905.38|1889.38|1898.5|1882.5|119
1641212700000|2022-01-03 12:25:00|1898.94|1882.94|1902.29|1886.29|1902.79|1886.79|1897.5|1881.5|116
1641213000000|2022-01-03 12:30:00|1902.4|1886.4|1894.05|1878.05|1902.4|1886.4|1893.9|1877.9|142
1641213300000|2022-01-03 12:35:00|1894.5|1878.5|1896.09|1880.09|1897.5|1881.5|1894.35|1878.35|83
1641213600000|2022-01-03 12:40:00|1895.5|1879.5|1893.4|1877.4|1896.5|1880.5|1892.94|1876.94|85
1641213900000|2022-01-03 12:45:00|1893.57|1877.57|1887.5|1871.5|1895.57|1879.57|1887.11|1871.11|130
1641214200000|2022-01-03 12:50:00|1887.3|1871.3|1886.5|1870.5|1890.5|1874.5|1885|1869|146
1641214500000|2022-01-03 12:55:00|1886.3|1870.3|1889.5|1873.5|1890.25|1874.25|1886.3|1870.3|109
1641214800000|2022-01-03 13:00:00|1889.65|1873.65|1890.55|1874.55|1895.1|1879.1|1889.65|1873.65|134
1641215100000|2022-01-03 13:05:00|1891.2|1875.2|1890.5|1874.5|1892.2|1876.2|1888.65|1872.65|88
1641215400000|2022-01-03 13:10:00|1890.45|1874.45|1893.12|1877.12|1898|1882|1890.45|1874.45|130
1641215700000|2022-01-03 13:15:00|1892.84|1876.84|1898.13|1882.13|1898.64|1882.64|1892.84|1876.84|109
1641216000000|2022-01-03 13:20:00|1898.33|1882.33|1898.95|1882.95|1898.95|1882.95|1895.5|1879.5|122
1641216300000|2022-01-03 13:25:00|1898.92|1882.92|1908.75|1892.75|1909.41|1893.41|1898.92|1882.92|153
1641216600000|2022-01-03 13:30:00|1909.25|1893.25|1902.9|1886.9|1910.13|1894.13|1902.5|1886.5|151
1641216900000|2022-01-03 13:35:00|1902.65|1886.65|1901.32|1885.32|1903.55|1887.55|1898.34|1882.34|132
1641217200000|2022-01-03 13:40:00|1901.29|1885.29|1903.75|1887.75|1903.75|1887.75|1898.3|1882.3|143
1641217500000|2022-01-03 13:45:00|1903.72|1887.72|1900.5|1884.5|1904.5|1888.5|1900.5|1884.5|124
1641217800000|2022-01-03 13:50:00|1900|1884|1900.16|1884.16|1901.05|1885.05|1898.15|1882.15|116
1641218100000|2022-01-03 13:55:00|1900|1884|1898.5|1882.5|1901|1885|1895.8|1879.8|154
1641218400000|2022-01-03 14:00:00|1897.97|1881.97|1892.72|1876.72|1900|1884|1892.5|1876.5|186
1641218700000|2022-01-03 14:05:00|1892.5|1876.5|1891|1875|1893.3|1877.3|1885.2|1869.2|186
1641219000000|2022-01-03 14:10:00|1890.93|1874.93|1895.4|1879.4|1898.82|1882.82|1890.93|1874.93|183
1641219300000|2022-01-03 14:15:00|1895|1879|1899.72|1883.72|1900.5|1884.5|1892.08|1876.08|184
1641219600000|2022-01-03 14:20:00|1900.22|1884.22|1899.59|1883.59|1902.5|1886.5|1898.5|1882.5|150
1641219900000|2022-01-03 14:25:00|1899.5|1883.5|1894.72|1878.72|1900|1884|1893.75|1877.75|96
1641220200000|2022-01-03 14:30:00|1894.36|1878.36|1897.37|1881.37|1897.86|1881.86|1893.45|1877.45|167
1641220500000|2022-01-03 14:35:00|1897.08|1881.08|1900.05|1884.05|1905.45|1889.45|1895.5|1879.5|230
1641220800000|2022-01-03 14:40:00|1899.84|1883.84|1901.5|1885.5|1903.64|1887.64|1899.5|1883.5|155
1641221100000|2022-01-03 14:45:00|1902|1886|1888|1872|1902.6|1886.6|1885.5|1869.5|275
1641221400000|2022-01-03 14:50:00|1888.1|1872.1|1879.58|1863.58|1893.5|1877.5|1878.3|1862.3|281
1641221700000|2022-01-03 14:55:00|1879.97|1863.97|1880.88|1864.88|1883.5|1867.5|1878.5|1862.5|198
1641222000000|2022-01-03 15:00:00|1880.98|1864.98|1887.89|1871.89|1888|1872|1880.98|1864.98|212
1641222300000|2022-01-03 15:05:00|1887.6|1871.6|1879.4|1863.4|1888|1872|1878.32|1862.32|201
1641222600000|2022-01-03 15:10:00|1879.39|1863.39|1887.75|1871.75|1887.94|1871.94|1879.39|1863.39|202
1641222900000|2022-01-03 15:15:00|1887.5|1871.5|1885.19|1869.19|1891.05|1875.05|1884.5|1868.5|163
1641223200000|2022-01-03 15:20:00|1885.09|1869.09|1883.5|1867.5|1885.09|1869.09|1882.65|1866.65|129
1641223500000|2022-01-03 15:25:00|1883.25|1867.25|1883.5|1867.5|1885.5|1869.5|1882.5|1866.5|61
1641223800000|2022-01-03 15:30:00|1883.03|1867.03|1878|1862|1883.03|1867.03|1877.4|1861.4|71
1641224100000|2022-01-03 15:35:00|1878.25|1862.25|1877.39|1861.39|1878.55|1862.55|1876.15|1860.15|86
1641224400000|2022-01-03 15:40:00|1877.48|1861.48|1878.5|1862.5|1879.5|1863.5|1873.78|1857.78|132
1641224700000|2022-01-03 15:45:00|1878.25|1862.25|1878|1862|1881.5|1865.5|1878|1862|71
1641225000000|2022-01-03 15:50:00|1877.91|1861.91|1863|1847|1877.91|1861.91|1858.89|1842.89|197
1641225300000|2022-01-03 15:55:00|1862.79|1846.79|1861.38|1845.38|1862.79|1846.79|1851.3|1835.3|263
1641225600000|2022-01-03 16:00:00|1860.88|1844.88|1860.5|1844.5|1864.1|1848.1|1853.5|1837.5|239
1641225900000|2022-01-03 16:05:00|1860.48|1844.48|1852.9|1836.9|1861.1|1845.1|1845.72|1829.72|254
1641226200000|2022-01-03 16:10:00|1853|1837|1848.5|1832.5|1854|1838|1846.5|1830.5|200
1641226500000|2022-01-03 16:15:00|1848|1832|1831|1815|1848.5|1832.5|1829.75|1813.75|296
1641226800000|2022-01-03 16:20:00|1830.5|1814.5|1820.5|1804.5|1830.5|1814.5|1818.55|1802.55|324
1641227100000|2022-01-03 16:25:00|1820.75|1804.75|1831.5|1815.5|1832.13|1816.13|1809.75|1793.75|308
1641227400000|2022-01-03 16:30:00|1831|1815|1835.5|1819.5|1839.25|1823.25|1824.5|1808.5|247
1641227700000|2022-01-03 16:35:00|1835.88|1819.88|1835|1819|1837.2|1821.2|1831.09|1815.09|180
1641228000000|2022-01-03 16:40:00|1834.5|1818.5|1837.1|1821.1|1840.5|1824.5|1834.01|1818.01|202
1641228300000|2022-01-03 16:45:00|1837.4|1821.4|1833.5|1817.5|1838.5|1822.5|1833|1817|163
1641228600000|2022-01-03 16:50:00|1833|1817|1827.5|1811.5|1833.1|1817.1|1820.85|1804.85|186
1641228900000|2022-01-03 16:55:00|1827.88|1811.88|1833.7|1817.7|1833.82|1817.82|1827.5|1811.5|169
1641229200000|2022-01-03 17:00:00|1833.62|1817.62|1840.12|1824.12|1840.5|1824.5|1826.39|1810.39|231
1641229500000|2022-01-03 17:05:00|1840.5|1824.5|1836.45|1820.45|1842.47|1826.47|1834.04|1818.04|193
1641229800000|2022-01-03 17:10:00|1836.6|1820.6|1828.5|1812.5|1837.56|1821.56|1828.05|1812.05|125
1641230100000|2022-01-03 17:15:00|1828.36|1812.36|1832.6|1816.6|1833.13|1817.13|1828.11|1812.11|117
1641230400000|2022-01-03 17:20:00|1833|1817|1835.12|1819.12|1835.34|1819.34|1831.5|1815.5|90
1641230700000|2022-01-03 17:25:00|1835.26|1819.26|1843.05|1827.05|1845.4|1829.4|1835.26|1819.26|190
1641231000000|2022-01-03 17:30:00|1842.96|1826.96|1857.23|1841.23|1860|1844|1841.45|1825.45|269
1641231300000|2022-01-03 17:35:00|1857.34|1841.34|1852|1836|1857.35|1841.35|1848.48|1832.48|135
1641231600000|2022-01-03 17:40:00|1852.3|1836.3|1849.5|1833.5|1852.3|1836.3|1847.5|1831.5|88
1641231900000|2022-01-03 17:45:00|1849.38|1833.38|1853.34|1837.34|1856.72|1840.72|1848.5|1832.5|120
1641232200000|2022-01-03 17:50:00|1853.72|1837.72|1855.5|1839.5|1856.45|1840.45|1851.5|1835.5|125
1641232500000|2022-01-03 17:55:00|1855.88|1839.88|1855.4|1839.4|1857.45|1841.45|1853.5|1837.5|125
1641232800000|2022-01-03 18:00:00|1855.5|1839.5|1863.3|1847.3|1864.56|1848.56|1855.5|1839.5|151
1641233100000|2022-01-03 18:05:00|1862.5|1846.5|1855.2|1839.2|1863.67|1847.67|1850.5|1834.5|171
1641233400000|2022-01-03 18:10:00|1855.5|1839.5|1859.32|1843.32|1862.75|1846.75|1852.63|1836.63|156
1641233700000|2022-01-03 18:15:00|1859.35|1843.35|1860.77|1844.77|1861.45|1845.45|1855.5|1839.5|122
1641234000000|2022-01-03 18:20:00|1860.6|1844.6|1855.5|1839.5|1860.77|1844.77|1855.5|1839.5|82
1641234300000|2022-01-03 18:25:00|1855.58|1839.58|1855.85|1839.85|1858.89|1842.89|1855.5|1839.5|71
1641234600000|2022-01-03 18:30:00|1855.98|1839.98|1852.98|1836.98|1857.5|1841.5|1852.98|1836.98|97
1641234900000|2022-01-03 18:35:00|1853.18|1837.18|1848.45|1832.45|1854.57|1838.57|1848.45|1832.45|107
1641235200000|2022-01-03 18:40:00|1848.65|1832.65|1843.5|1827.5|1848.65|1832.65|1841|1825|126
1641235500000|2022-01-03 18:45:00|1842.7|1826.7|1840.5|1824.5|1842.7|1826.7|1836.8|1820.8|120
1641235800000|2022-01-03 18:50:00|1840.65|1824.65|1843.52|1827.52|1844.3|1828.3|1838.94|1822.94|115
1641236100000|2022-01-03 18:55:00|1843.5|1827.5|1842.49|1826.49|1844.5|1828.5|1839.5|1823.5|80
1641236400000|2022-01-03 19:00:00|1842.47|1826.47|1843.63|1827.63|1844.5|1828.5|1839.75|1823.75|126
1641236700000|2022-01-03 19:05:00|1843.6|1827.6|1842.2|1826.2|1843.6|1827.6|1835.5|1819.5|95
1641237000000|2022-01-03 19:10:00|1842.4|1826.4|1841.5|1825.5|1845.35|1829.35|1840.4|1824.4|114
1641237300000|2022-01-03 19:15:00|1841.1|1825.1|1845.93|1829.93|1846.45|1830.45|1839|1823|122
1641237600000|2022-01-03 19:20:00|1845.5|1829.5|1845.1|1829.1|1847.57|1831.57|1844.86|1828.86|97
1641237900000|2022-01-03 19:25:00|1845.05|1829.05|1848.5|1832.5|1849.18|1833.18|1844.5|1828.5|131
1641238200000|2022-01-03 19:30:00|1848.33|1832.33|1845.5|1829.5|1849.6|1833.6|1844.25|1828.25|96
1641238500000|2022-01-03 19:35:00|1845|1829|1845.2|1829.2|1847.15|1831.15|1843.75|1827.75|99
1641238800000|2022-01-03 19:40:00|1845.61|1829.61|1847.33|1831.33|1847.75|1831.75|1844.75|1828.75|118
1641239100000|2022-01-03 19:45:00|1847.03|1831.03|1844.9|1828.9|1849.2|1833.2|1844.5|1828.5|104
1641239400000|2022-01-03 19:50:00|1845.35|1829.35|1842|1826|1847|1831|1841.85|1825.85|140
1641239700000|2022-01-03 19:55:00|1841.65|1825.65|1834.5|1818.5|1841.65|1825.65|1834.5|1818.5|107
1641240000000|2022-01-03 20:00:00|1834.47|1818.47|1830.65|1814.65|1836.5|1820.5|1827.5|1811.5|228
1641240300000|2022-01-03 20:05:00|1830.77|1814.77|1824.6|1808.6|1830.84|1814.84|1820.79|1804.79|294
1641240600000|2022-01-03 20:10:00|1824.32|1808.32|1827|1811|1827.5|1811.5|1824|1808|189
1641240900000|2022-01-03 20:15:00|1827.12|1811.12|1822.5|1806.5|1831.45|1815.45|1822.35|1806.35|164
1641241200000|2022-01-03 20:20:00|1821.49|1805.49|1801|1785|1821.49|1805.49|1797.6|1781.6|421
1641241500000|2022-01-03 20:25:00|1800.75|1784.75|1795.75|1779.75|1804.69|1788.69|1793.88|1777.88|320
1641241800000|2022-01-03 20:30:00|1795.87|1779.87|1805.5|1789.5|1809.65|1793.65|1795.1|1779.1|259
1641242100000|2022-01-03 20:35:00|1805.3|1789.3|1803.72|1787.72|1807.06|1791.06|1799.5|1783.5|255
1641242400000|2022-01-03 20:40:00|1803.5|1787.5|1799.5|1783.5|1804.88|1788.88|1795|1779|186
1641242700000|2022-01-03 20:45:00|1799.1|1783.1|1805.72|1789.72|1806.05|1790.05|1798.95|1782.95|213
1641243000000|2022-01-03 20:50:00|1806.2|1790.2|1807.9|1791.9|1811|1795|1805.05|1789.05|143
1641243300000|2022-01-03 20:55:00|1808|1792|1810.89|1794.89|1812|1796|1806.5|1790.5|154
1641243600000|2022-01-03 21:00:00|1811|1795|1817.25|1801.25|1817.45|1801.45|1808.55|1792.55|152
1641243900000|2022-01-03 21:05:00|1817|1801|1815|1799|1818.12|1802.12|1814.3|1798.3|80
1641244200000|2022-01-03 21:10:00|1815.1|1799.1|1804.04|1788.04|1815.1|1799.1|1804.04|1788.04|121
1641244500000|2022-01-03 21:15:00|1803.84|1787.84|1806.55|1790.55|1807.5|1791.5|1803.7|1787.7|111
1641244800000|2022-01-03 21:20:00|1806.5|1790.5|1809.74|1793.74|1809.97|1793.97|1803.75|1787.75|91
1641245100000|2022-01-03 21:25:00|1810.35|1794.35|1815.5|1799.5|1815.66|1799.66|1810.35|1794.35|100
1641245400000|2022-01-03 21:30:00|1815.65|1799.65|1825.25|1809.25|1825.87|1809.87|1815.65|1799.65|182
1641245700000|2022-01-03 21:35:00|1825.22|1809.22|1821.5|1805.5|1827.58|1811.58|1820.8|1804.8|156
1641246000000|2022-01-03 21:40:00|1821|1805|1817.5|1801.5|1824.03|1808.03|1816.5|1800.5|136
1641246300000|2022-01-03 21:45:00|1818|1802|1824.5|1808.5|1824.75|1808.75|1817.5|1801.5|126
1641246600000|2022-01-03 21:50:00|1824.49|1808.49|1818|1802|1825.25|1809.25|1817.96|1801.96|118
1641246900000|2022-01-03 21:55:00|1818.5|1802.5|1813.44|1797.44|1819.56|1803.56|1813.44|1797.44|113
1641247200000|2022-01-03 22:00:00|1813.42|1797.42|1817.14|1801.14|1819.12|1803.12|1810.64|1794.64|148
1641247500000|2022-01-03 22:05:00|1817.36|1801.36|1813.59|1797.59|1820.12|1804.12|1811.35|1795.35|243
1641247800000|2022-01-03 22:10:00|1813.5|1797.5|1815.6|1799.6|1817.86|1801.86|1812.73|1796.73|122
1641248100000|2022-01-03 22:15:00|1815.84|1799.84|1820.38|1804.38|1820.38|1804.38|1813|1797|79
1641248400000|2022-01-03 22:20:00|1820.45|1804.45|1825.34|1809.34|1825.35|1809.35|1820.45|1804.45|125
1641248700000|2022-01-03 22:25:00|1825.36|1809.36|1829.75|1813.75|1830|1814|1824.45|1808.45|94
1641249000000|2022-01-03 22:30:00|1829.65|1813.65|1832.25|1816.25|1832.53|1816.53|1829.65|1813.65|28
1641249300000|2022-01-03 22:35:00|1832.29|1816.29|1838.01|1822.01|1838.2|1822.2|1831.6|1815.6|93
1641249600000|2022-01-03 22:40:00|1837.65|1821.65|1829.5|1813.5|1838.01|1822.01|1824.9|1808.9|127
1641249900000|2022-01-03 22:45:00|1829.6|1813.6|1825.25|1809.25|1832.35|1816.35|1824|1808|94
1641250200000|2022-01-03 22:50:00|1825.17|1809.17|1824.9|1808.9|1825.37|1809.37|1822.5|1806.5|81
1641250500000|2022-01-03 22:55:00|1824.94|1808.94|1826|1810|1826.59|1810.59|1823.92|1807.92|56
1641250800000|2022-01-03 23:00:00|1826.21|1810.21|1822.5|1806.5|1829.79|1813.79|1822.05|1806.05|108
1641251100000|2022-01-03 23:05:00|1822.3|1806.3|1826.45|1810.45|1830.05|1814.05|1821.11|1805.11|191
1641251400000|2022-01-03 23:10:00|1826.5|1810.5|1832.61|1816.61|1836.15|1820.15|1826.5|1810.5|221
1641251700000|2022-01-03 23:15:00|1832.5|1816.5|1834.53|1818.53|1836.56|1820.56|1829.5|1813.5|161
1641252000000|2022-01-03 23:20:00|1834.24|1818.24|1834|1818|1836.75|1820.75|1833.65|1817.65|138
1641252300000|2022-01-03 23:25:00|1834.47|1818.47|1839.16|1823.16|1839.5|1823.5|1834.47|1818.47|109
1641252600000|2022-01-03 23:30:00|1839.12|1823.12|1840.54|1824.54|1841.44|1825.44|1838.01|1822.01|136
1641252900000|2022-01-03 23:35:00|1840.85|1824.85|1843.95|1827.95|1846.55|1830.55|1840.4|1824.4|160
1641253200000|2022-01-03 23:40:00|1843.85|1827.85|1846.3|1830.3|1847.05|1831.05|1841.99|1825.99|175
1641253500000|2022-01-03 23:45:00|1846.04|1830.04|1861.79|1845.79|1862.04|1846.04|1842.29|1826.29|223
1641253800000|2022-01-03 23:50:00|1861.5|1845.5|1852|1836|1861.79|1845.79|1850.23|1834.23|123
1641254100000|2022-01-03 23:55:00|1851.5|1835.5|1854.21|1838.21|1854.44|1838.44|1850.4|1834.4|104
1641254400000|2022-01-04 00:00:00|1853.88|1837.88|1864|1848|1869.3|1853.3|1853.88|1837.88|233
1641254700000|2022-01-04 00:05:00|1864.2|1848.2|1873.4|1857.4|1877.05|1861.05|1864.2|1848.2|178
1641255000000|2022-01-04 00:10:00|1873.5|1857.5|1873.83|1857.83|1877.6|1861.6|1863.5|1847.5|193
1641255300000|2022-01-04 00:15:00|1873.92|1857.92|1869.26|1853.26|1874.91|1858.91|1865.5|1849.5|219
1641255600000|2022-01-04 00:20:00|1869.75|1853.75|1882.53|1866.53|1883.5|1867.5|1869.75|1853.75|225
1641255900000|2022-01-04 00:25:00|1882.1|1866.1|1896.31|1880.31|1901.35|1885.35|1882.1|1866.1|188
1641256200000|2022-01-04 00:30:00|1896.1|1880.1|1902|1886|1902|1886|1894.75|1878.75|196
1641256500000|2022-01-04 00:35:00|1902.5|1886.5|1887.38|1871.38|1902.54|1886.54|1887.3|1871.3|284
1641256800000|2022-01-04 00:40:00|1887.5|1871.5|1880.34|1864.34|1894|1878|1880.34|1864.34|225
1641257100000|2022-01-04 00:45:00|1880.04|1864.04|1881.5|1865.5|1885|1869|1879.5|1863.5|181
1641257400000|2022-01-04 00:50:00|1881|1865|1865|1849|1882.5|1866.5|1864.8|1848.8|257
1641257700000|2022-01-04 00:55:00|1865.1|1849.1|1870.4|1854.4|1871|1855|1860.5|1844.5|223
1641258000000|2022-01-04 01:00:00|1870|1854|1862.5|1846.5|1870|1854|1862.04|1846.04|168
1641258300000|2022-01-04 01:05:00|1862.45|1846.45|1863.79|1847.79|1869.74|1853.74|1861.6|1845.6|182
1641258600000|2022-01-04 01:10:00|1864.07|1848.07|1874.5|1858.5|1874.57|1858.57|1863|1847|171
1641258900000|2022-01-04 01:15:00|1875.35|1859.35|1882.25|1866.25|1884|1868|1873.99|1857.99|184
1641259200000|2022-01-04 01:20:00|1882.5|1866.5|1880.5|1864.5|1890.5|1874.5|1879.83|1863.83|180
1641259500000|2022-01-04 01:25:00|1880.75|1864.75|1888.35|1872.35|1888.35|1872.35|1880.75|1864.75|111
1641259800000|2022-01-04 01:30:00|1888.5|1872.5|1873.5|1857.5|1888.5|1872.5|1871.93|1855.93|133
1641260100000|2022-01-04 01:35:00|1873.7|1857.7|1872.6|1856.6|1875.42|1859.42|1869.38|1853.38|136
1641260400000|2022-01-04 01:40:00|1872.5|1856.5|1863.5|1847.5|1873.1|1857.1|1862.42|1846.42|128
1641260700000|2022-01-04 01:45:00|1863.57|1847.57|1860.5|1844.5|1871.5|1855.5|1855.5|1839.5|210
1641261000000|2022-01-04 01:50:00|1860.13|1844.13|1863.5|1847.5|1863.7|1847.7|1856.9|1840.9|149
1641261300000|2022-01-04 01:55:00|1863.92|1847.92|1858.01|1842.01|1864.84|1848.84|1858.01|1842.01|137
1641261600000|2022-01-04 02:00:00|1858.46|1842.46|1860.5|1844.5|1866|1850|1858.25|1842.25|158
1641261900000|2022-01-04 02:05:00|1860|1844|1855.17|1839.17|1864.11|1848.11|1854.63|1838.63|128
1641262200000|2022-01-04 02:10:00|1855.25|1839.25|1839.69|1823.69|1855.5|1839.5|1839.5|1823.5|243
1641262500000|2022-01-04 02:15:00|1839.65|1823.65|1846.43|1830.43|1847.9|1831.9|1835.75|1819.75|236
1641262800000|2022-01-04 02:20:00|1846.5|1830.5|1855.15|1839.15|1858.5|1842.5|1846.5|1830.5|187
1641263100000|2022-01-04 02:25:00|1855.5|1839.5|1859.65|1843.65|1860.48|1844.48|1855.23|1839.23|130
1641263400000|2022-01-04 02:30:00|1859.82|1843.82|1861.5|1845.5|1862.45|1846.45|1856.5|1840.5|132
1641263700000|2022-01-04 02:35:00|1861.61|1845.61|1853.65|1837.65|1862.3|1846.3|1850.5|1834.5|141
1641264000000|2022-01-04 02:40:00|1854|1838|1863.25|1847.25|1865.5|1849.5|1854|1838|165
1641264300000|2022-01-04 02:45:00|1862.5|1846.5|1861.1|1845.1|1864.5|1848.5|1860.47|1844.47|146
1641264600000|2022-01-04 02:50:00|1861.09|1845.09|1854.4|1838.4|1862.3|1846.3|1853.03|1837.03|148
1641264900000|2022-01-04 02:55:00|1854|1838|1851.5|1835.5|1855.4|1839.4|1850.5|1834.5|101
1641265200000|2022-01-04 03:00:00|1851.1|1835.1|1843.03|1827.03|1854.2|1838.2|1842.75|1826.75|139
1641265500000|2022-01-04 03:05:00|1842.55|1826.55|1831.33|1815.33|1842.55|1826.55|1824.97|1808.97|186
1641265800000|2022-01-04 03:10:00|1831.22|1815.22|1823.65|1807.65|1831.33|1815.33|1822.3|1806.3|163
1641266100000|2022-01-04 03:15:00|1823.46|1807.46|1831.55|1815.55|1832.5|1816.5|1818.07|1802.07|210
1641266400000|2022-01-04 03:20:00|1831.5|1815.5|1826.52|1810.52|1833.42|1817.42|1823.09|1807.09|220
1641266700000|2022-01-04 03:25:00|1826.32|1810.32|1823.31|1807.31|1827.4|1811.4|1822.6|1806.6|122
1641267000000|2022-01-04 03:30:00|1823.41|1807.41|1815.62|1799.62|1827.01|1811.01|1815.6|1799.6|186
1641267300000|2022-01-04 03:35:00|1815.5|1799.5|1815.65|1799.65|1816|1800|1804.95|1788.95|188
1641267600000|2022-01-04 03:40:00|1815.5|1799.5|1824.51|1808.51|1824.51|1808.51|1814.96|1798.96|149
1641267900000|2022-01-04 03:45:00|1824.61|1808.61|1820.46|1804.46|1824.77|1808.77|1819.5|1803.5|112
1641268200000|2022-01-04 03:50:00|1819.75|1803.75|1818.87|1802.87|1821.5|1805.5|1818.5|1802.5|91
1641268500000|2022-01-04 03:55:00|1818.7|1802.7|1810.21|1794.21|1819|1803|1809.1|1793.1|128
1641268800000|2022-01-04 04:00:00|1810.07|1794.07|1808.5|1792.5|1813.5|1797.5|1806.5|1790.5|233
1641269100000|2022-01-04 04:05:00|1808.41|1792.41|1800.93|1784.93|1808.5|1792.5|1799.2|1783.2|231
1641269400000|2022-01-04 04:10:00|1801.23|1785.23|1800|1784|1802.5|1786.5|1799.12|1783.12|137
1641269700000|2022-01-04 04:15:00|1799.5|1783.5|1802.48|1786.48|1802.95|1786.95|1798.37|1782.37|140
1641270000000|2022-01-04 04:20:00|1802.35|1786.35|1797.35|1781.35|1803.17|1787.17|1797.35|1781.35|140
1641270300000|2022-01-04 04:25:00|1797.3|1781.3|1806.5|1790.5|1806.5|1790.5|1794.6|1778.6|153
1641270600000|2022-01-04 04:30:00|1806|1790|1809.5|1793.5|1811|1795|1803.5|1787.5|188
1641270900000|2022-01-04 04:35:00|1809.55|1793.55|1793.5|1777.5|1809.7|1793.7|1793.5|1777.5|161
1641271200000|2022-01-04 04:40:00|1793.58|1777.58|1792.05|1776.05|1796|1780|1790.83|1774.83|224
1641271500000|2022-01-04 04:45:00|1792.25|1776.25|1790.5|1774.5|1797|1781|1789.52|1773.52|154
1641271800000|2022-01-04 04:50:00|1790.72|1774.72|1782.41|1766.41|1791.5|1775.5|1780.7|1764.7|168
1641272100000|2022-01-04 04:55:00|1782.5|1766.5|1785|1769|1785.65|1769.65|1782.5|1766.5|153
1641272400000|2022-01-04 05:00:00|1784.79|1768.79|1779.6|1763.6|1785|1769|1777.41|1761.41|168
1641272700000|2022-01-04 05:05:00|1779.5|1763.5|1786.5|1770.5|1788|1772|1779.5|1763.5|133
1641273000000|2022-01-04 05:10:00|1786.75|1770.75|1786.9|1770.9|1788.5|1772.5|1783.89|1767.89|122
1641273300000|2022-01-04 05:15:00|1786.94|1770.94|1791.5|1775.5|1791.77|1775.77|1786.94|1770.94|139
1641273600000|2022-01-04 05:20:00|1791.67|1775.67|1795.08|1779.08|1796.97|1780.97|1791.67|1775.67|175
1641273900000|2022-01-04 05:25:00|1794.58|1778.58|1796.11|1780.11|1797.9|1781.9|1794.56|1778.56|106
1641274200000|2022-01-04 05:30:00|1796.5|1780.5|1792.31|1776.31|1797.5|1781.5|1788.12|1772.12|158
1641274500000|2022-01-04 05:35:00|1792|1776|1787.56|1771.56|1792.2|1776.2|1787.43|1771.43|139
1641274800000|2022-01-04 05:40:00|1787.55|1771.55|1788.48|1772.48|1790|1774|1787.55|1771.55|147
1641275100000|2022-01-04 05:45:00|1788.5|1772.5|1788.07|1772.07|1790.76|1774.76|1787.57|1771.57|140
1641275400000|2022-01-04 05:50:00|1787.65|1771.65|1789.07|1773.07|1791.75|1775.75|1787.3|1771.3|153
1641275700000|2022-01-04 05:55:00|1789.42|1773.42|1795.65|1779.65|1796|1780|1789.26|1773.26|130
1641276000000|2022-01-04 06:00:00|1795.5|1779.5|1794.7|1778.7|1797.5|1781.5|1790|1774|183
1641276300000|2022-01-04 06:05:00|1794.5|1778.5|1799.16|1783.16|1800.58|1784.58|1793.6|1777.6|127
1641276600000|2022-01-04 06:10:00|1799.23|1783.23|1801.7|1785.7|1803.5|1787.5|1799.23|1783.23|116
1641276900000|2022-01-04 06:15:00|1802.2|1786.2|1801.46|1785.46|1802.5|1786.5|1799.92|1783.92|111
1641277200000|2022-01-04 06:20:00|1802.25|1786.25|1808.82|1792.82|1809.5|1793.5|1800.83|1784.83|138
1641277500000|2022-01-04 06:25:00|1808.81|1792.81|1811.63|1795.63|1812.5|1796.5|1807.9|1791.9|118
1641277800000|2022-01-04 06:30:00|1811.5|1795.5|1811.52|1795.52|1814.5|1798.5|1810.28|1794.28|157
1641278100000|2022-01-04 06:35:00|1811.67|1795.67|1814.5|1798.5|1814.92|1798.92|1810.25|1794.25|130
1641278400000|2022-01-04 06:40:00|1814.53|1798.53|1815.95|1799.95|1815.95|1799.95|1813.33|1797.33|122
1641278700000|2022-01-04 06:45:00|1815.5|1799.5|1814.75|1798.75|1815.5|1799.5|1813.82|1797.82|111
1641279000000|2022-01-04 06:50:00|1815|1799|1821.62|1805.62|1822.05|1806.05|1815|1799|160
1641279300000|2022-01-04 06:55:00|1821.73|1805.73|1823.65|1807.65|1825.3|1809.3|1818.9|1802.9|136
1641279600000|2022-01-04 07:00:00|1823.5|1807.5|1822.5|1806.5|1827.5|1811.5|1820.5|1804.5|193
1641279900000|2022-01-04 07:05:00|1822.41|1806.41|1811.5|1795.5|1823.5|1807.5|1810.96|1794.96|133
1641280200000|2022-01-04 07:10:00|1811.65|1795.65|1807.75|1791.75|1813.5|1797.5|1805.35|1789.35|131
1641280500000|2022-01-04 07:15:00|1807.5|1791.5|1816.91|1800.91|1817.5|1801.5|1807.13|1791.13|164
1641280800000|2022-01-04 07:20:00|1816.5|1800.5|1813.51|1797.51|1817.21|1801.21|1812.5|1796.5|123
1641281100000|2022-01-04 07:25:00|1813.85|1797.85|1816.77|1800.77|1821.87|1805.87|1813.85|1797.85|186
1641281400000|2022-01-04 07:30:00|1817|1801|1813.65|1797.65|1820.9|1804.9|1812.65|1796.65|163
1641281700000|2022-01-04 07:35:00|1813.6|1797.6|1815.76|1799.76|1816.2|1800.2|1811.55|1795.55|120
1641282000000|2022-01-04 07:40:00|1815.88|1799.88|1812.9|1796.9|1815.88|1799.88|1811.55|1795.55|115
1641282300000|2022-01-04 07:45:00|1813.3|1797.3|1810.3|1794.3|1813.91|1797.91|1808.5|1792.5|129
1641282600000|2022-01-04 07:50:00|1810.5|1794.5|1810.5|1794.5|1814.45|1798.45|1809.55|1793.55|135
1641282900000|2022-01-04 07:55:00|1810.72|1794.72|1817.76|1801.76|1818.5|1802.5|1809.5|1793.5|150
1641283200000|2022-01-04 08:00:00|1817.99|1801.99|1819.5|1803.5|1819.88|1803.88|1812|1796|236
1641283500000|2022-01-04 08:05:00|1819.28|1803.28|1823.5|1807.5|1826.5|1810.5|1818.8|1802.8|232
1641283800000|2022-01-04 08:10:00|1823.67|1807.67|1824.5|1808.5|1826.49|1810.49|1821.55|1805.55|167
1641284100000|2022-01-04 08:15:00|1824.55|1808.55|1815.5|1799.5|1825.17|1809.17|1815.5|1799.5|120
1641284400000|2022-01-04 08:20:00|1815.64|1799.64|1815.95|1799.95|1817|1801|1814.7|1798.7|136
1641284700000|2022-01-04 08:25:00|1816.26|1800.26|1818.95|1802.95|1821.45|1805.45|1814.76|1798.76|111
1641285000000|2022-01-04 08:30:00|1819.33|1803.33|1818.42|1802.42|1821.5|1805.5|1818.37|1802.37|110
1641285300000|2022-01-04 08:35:00|1818.5|1802.5|1824.21|1808.21|1824.5|1808.5|1817.24|1801.24|124
1641285600000|2022-01-04 08:40:00|1824.31|1808.31|1821|1805|1826.5|1810.5|1821|1805|93
1641285900000|2022-01-04 08:45:00|1821.1|1805.1|1819.35|1803.35|1821.5|1805.5|1815.5|1799.5|131
1641286200000|2022-01-04 08:50:00|1819.1|1803.1|1819.5|1803.5|1820|1804|1816|1800|94
1641286500000|2022-01-04 08:55:00|1819.64|1803.64|1822|1806|1822|1806|1818.73|1802.73|117
1641286800000|2022-01-04 09:00:00|1821.5|1805.5|1823.09|1807.09|1823.69|1807.69|1818.52|1802.52|102
1641287100000|2022-01-04 09:05:00|1823.45|1807.45|1825.5|1809.5|1825.53|1809.53|1821.91|1805.91|136
1641287400000|2022-01-04 09:10:00|1826.09|1810.09|1824|1808|1827.91|1811.91|1823.9|1807.9|145
1641287700000|2022-01-04 09:15:00|1823.85|1807.85|1827.45|1811.45|1827.91|1811.91|1823.65|1807.65|133
1641288000000|2022-01-04 09:20:00|1827.6|1811.6|1824.5|1808.5|1830.17|1814.17|1824.5|1808.5|188
1641288300000|2022-01-04 09:25:00|1825|1809|1823.85|1807.85|1827.5|1811.5|1822.5|1806.5|89
1641288600000|2022-01-04 09:30:00|1823.5|1807.5|1821.53|1805.53|1825.8|1809.8|1821.3|1805.3|125
1641288900000|2022-01-04 09:35:00|1821.61|1805.61|1823.98|1807.98|1824.5|1808.5|1819.5|1803.5|127
1641289200000|2022-01-04 09:40:00|1824.03|1808.03|1822.15|1806.15|1824.03|1808.03|1820.41|1804.41|102
1641289500000|2022-01-04 09:45:00|1821.78|1805.78|1819|1803|1823.65|1807.65|1818|1802|79
1641289800000|2022-01-04 09:50:00|1819.11|1803.11|1818.66|1802.66|1819.5|1803.5|1817|1801|135
1641290100000|2022-01-04 09:55:00|1818.5|1802.5|1818.95|1802.95|1819.81|1803.81|1817.5|1801.5|71
1641290400000|2022-01-04 10:00:00|1819.5|1803.5|1825|1809|1825.06|1809.06|1819.5|1803.5|70
1641290700000|2022-01-04 10:05:00|1825.35|1809.35|1819.54|1803.54|1825.35|1809.35|1819.15|1803.15|106
1641291000000|2022-01-04 10:10:00|1819.5|1803.5|1823.5|1807.5|1823.75|1807.75|1817.5|1801.5|104
1641291300000|2022-01-04 10:15:00|1824.02|1808.02|1831.25|1815.25|1834.5|1818.5|1824.02|1808.02|139
1641291600000|2022-01-04 10:20:00|1831.35|1815.35|1835.5|1819.5|1836.5|1820.5|1831.35|1815.35|120
1641291900000|2022-01-04 10:25:00|1835.88|1819.88|1839.1|1823.1|1841.96|1825.96|1835.5|1819.5|175
1641292200000|2022-01-04 10:30:00|1839.25|1823.25|1839.5|1823.5|1843.5|1827.5|1839.25|1823.25|114
1641292500000|2022-01-04 10:35:00|1838.5|1822.5|1835.5|1819.5|1838.5|1822.5|1833.5|1817.5|125
1641292800000|2022-01-04 10:40:00|1835.45|1819.45|1845.75|1829.75|1846.5|1830.5|1832.1|1816.1|185
1641293100000|2022-01-04 10:45:00|1845.85|1829.85|1848.5|1832.5|1851.8|1835.8|1844.2|1828.2|185
1641293400000|2022-01-04 10:50:00|1848.88|1832.88|1854.25|1838.25|1854.25|1838.25|1847.5|1831.5|174
1641293700000|2022-01-04 10:55:00|1854.5|1838.5|1849.5|1833.5|1854.5|1838.5|1847.29|1831.29|165
1641294000000|2022-01-04 11:00:00|1850|1834|1861.5|1845.5|1861.5|1845.5|1850|1834|220
1641294300000|2022-01-04 11:05:00|1861.4|1845.4|1863.74|1847.74|1865.3|1849.3|1859.3|1843.3|204
1641294600000|2022-01-04 11:10:00|1863.66|1847.66|1861.99|1845.99|1867|1851|1861.5|1845.5|177
1641294900000|2022-01-04 11:15:00|1862|1846|1868.5|1852.5|1870.5|1854.5|1861.94|1845.94|132
1641295200000|2022-01-04 11:20:00|1868.85|1852.85|1863.5|1847.5|1870.5|1854.5|1863.5|1847.5|119
1641295500000|2022-01-04 11:25:00|1863.1|1847.1|1858.5|1842.5|1863.1|1847.1|1854.36|1838.36|166
1641295800000|2022-01-04 11:30:00|1858.62|1842.62|1857.12|1841.12|1858.91|1842.91|1853.39|1837.39|121
1641296100000|2022-01-04 11:35:00|1857.25|1841.25|1858|1842|1858.5|1842.5|1853.5|1837.5|134
1641296400000|2022-01-04 11:40:00|1857.9|1841.9|1866.34|1850.34|1866.91|1850.91|1857.9|1841.9|173
1641296700000|2022-01-04 11:45:00|1866.44|1850.44|1861.71|1845.71|1866.58|1850.58|1861.5|1845.5|97
1641297000000|2022-01-04 11:50:00|1861.5|1845.5|1867|1851|1867.5|1851.5|1860.5|1844.5|162
1641297300000|2022-01-04 11:55:00|1866.6|1850.6|1862.5|1846.5|1868|1852|1862.2|1846.2|68
1641297600000|2022-01-04 12:00:00|1862.89|1846.89|1866.15|1850.15|1866.5|1850.5|1861.44|1845.44|147
1641297900000|2022-01-04 12:05:00|1866.4|1850.4|1858.09|1842.09|1866.4|1850.4|1857.7|1841.7|121
1641298200000|2022-01-04 12:10:00|1858.34|1842.34|1856.57|1840.57|1860.6|1844.6|1856.5|1840.5|146
1641298500000|2022-01-04 12:15:00|1856.5|1840.5|1858.5|1842.5|1861.01|1845.01|1855.29|1839.29|108
1641298800000|2022-01-04 12:20:00|1858.42|1842.42|1850.5|1834.5|1858.5|1842.5|1850.5|1834.5|87
1641299100000|2022-01-04 12:25:00|1850.65|1834.65|1848.66|1832.66|1853|1837|1848.55|1832.55|80
1641299400000|2022-01-04 12:30:00|1848.55|1832.55|1853.25|1837.25|1856.5|1840.5|1847.8|1831.8|110
1641299700000|2022-01-04 12:35:00|1853.4|1837.4|1852.75|1836.75|1857.89|1841.89|1852.7|1836.7|101
1641300000000|2022-01-04 12:40:00|1852.6|1836.6|1854|1838|1856.5|1840.5|1850|1834|110
1641300300000|2022-01-04 12:45:00|1854.15|1838.15|1851|1835|1856.08|1840.08|1849.65|1833.65|128
1641300600000|2022-01-04 12:50:00|1851.5|1835.5|1853.41|1837.41|1855|1839|1851.5|1835.5|78
1641300900000|2022-01-04 12:55:00|1853.6|1837.6|1857|1841|1857.5|1841.5|1853|1837|148
1641301200000|2022-01-04 13:00:00|1856.55|1840.55|1853.7|1837.7|1862|1846|1853.7|1837.7|162
1641301500000|2022-01-04 13:05:00|1853.55|1837.55|1852.2|1836.2|1854.5|1838.5|1850.7|1834.7|99
1641301800000|2022-01-04 13:10:00|1852.3|1836.3|1847|1831|1852.3|1836.3|1846.5|1830.5|92
1641302100000|2022-01-04 13:15:00|1847.35|1831.35|1850.4|1834.4|1850.4|1834.4|1841.5|1825.5|128
1641302400000|2022-01-04 13:20:00|1850|1834|1859.07|1843.07|1859.16|1843.16|1850|1834|117
1641302700000|2022-01-04 13:25:00|1858.81|1842.81|1874.75|1858.75|1875.65|1859.65|1858.81|1842.81|205
1641303000000|2022-01-04 13:30:00|1875.25|1859.25|1871.5|1855.5|1877.05|1861.05|1870|1854|230
1641303300000|2022-01-04 13:35:00|1871.74|1855.74|1877.3|1861.3|1883.31|1867.31|1870.56|1854.56|191
1641303600000|2022-01-04 13:40:00|1877.5|1861.5|1868.5|1852.5|1879.5|1863.5|1868.5|1852.5|174
1641303900000|2022-01-04 13:45:00|1868.6|1852.6|1866|1850|1877.17|1861.17|1864.8|1848.8|215
1641304200000|2022-01-04 13:50:00|1866.1|1850.1|1873.5|1857.5|1876.34|1860.34|1864.5|1848.5|267
1641304500000|2022-01-04 13:55:00|1873|1857|1871.5|1855.5|1876.5|1860.5|1870.39|1854.39|192
1641304800000|2022-01-04 14:00:00|1871.8|1855.8|1870.77|1854.77|1881.5|1865.5|1870.1|1854.1|228
1641305100000|2022-01-04 14:05:00|1870.5|1854.5|1868|1852|1871.5|1855.5|1865.8|1849.8|160
1641305400000|2022-01-04 14:10:00|1868.43|1852.43|1874.45|1858.45|1875.06|1859.06|1867.5|1851.5|146
1641305700000|2022-01-04 14:15:00|1875.02|1859.02|1880.45|1864.45|1880.5|1864.5|1874.5|1858.5|173
1641306000000|2022-01-04 14:20:00|1880|1864|1881.3|1865.3|1881.3|1865.3|1878.5|1862.5|111
1641306300000|2022-01-04 14:25:00|1881.35|1865.35|1890.14|1874.14|1894.67|1878.67|1880.95|1864.95|183
1641306600000|2022-01-04 14:30:00|1890.5|1874.5|1899|1883|1901.74|1885.74|1890.5|1874.5|184
1641306900000|2022-01-04 14:35:00|1898.5|1882.5|1894|1878|1898.5|1882.5|1889.26|1873.26|188
1641307200000|2022-01-04 14:40:00|1894.15|1878.15|1897.5|1881.5|1898|1882|1892.5|1876.5|155
1641307500000|2022-01-04 14:45:00|1897.68|1881.68|1913|1897|1915.95|1899.95|1897|1881|283
1641307800000|2022-01-04 14:50:00|1912.94|1896.94|1911.05|1895.05|1913.55|1897.55|1906|1890|340
1641308100000|2022-01-04 14:55:00|1911.4|1895.4|1906.6|1890.6|1911.4|1895.4|1904.85|1888.85|256
1641308400000|2022-01-04 15:00:00|1906.94|1890.94|1913|1897|1916.49|1900.49|1906.94|1890.94|208
1641308700000|2022-01-04 15:05:00|1913.5|1897.5|1914|1898|1915.4|1899.4|1907.31|1891.31|190
1641309000000|2022-01-04 15:10:00|1914.1|1898.1|1918.98|1902.98|1922.4|1906.4|1912.85|1896.85|166
1641309300000|2022-01-04 15:15:00|1918.92|1902.92|1912.5|1896.5|1922.05|1906.05|1912.5|1896.5|185
1641309600000|2022-01-04 15:20:00|1912|1896|1910.5|1894.5|1917.51|1901.51|1909.12|1893.12|183
1641309900000|2022-01-04 15:25:00|1910|1894|1911.46|1895.46|1911.46|1895.46|1904.59|1888.59|185
1641310200000|2022-01-04 15:30:00|1911.48|1895.48|1905.25|1889.25|1911.5|1895.5|1904.5|1888.5|129
1641310500000|2022-01-04 15:35:00|1904.75|1888.75|1896.85|1880.85|1907.3|1891.3|1896.85|1880.85|142
1641310800000|2022-01-04 15:40:00|1897|1881|1895.14|1879.14|1903.07|1887.07|1895.14|1879.14|190
1641311100000|2022-01-04 15:45:00|1895|1879|1898.75|1882.75|1901.5|1885.5|1894.55|1878.55|191
1641311400000|2022-01-04 15:50:00|1898.5|1882.5|1895.14|1879.14|1900.5|1884.5|1894.79|1878.79|98
1641311700000|2022-01-04 15:55:00|1894.64|1878.64|1897|1881|1897|1881|1886.8|1870.8|222
1641312000000|2022-01-04 16:00:00|1896.75|1880.75|1887|1871|1897|1881|1880.5|1864.5|315
1641312300000|2022-01-04 16:05:00|1886.5|1870.5|1884.29|1868.29|1888.92|1872.92|1881.46|1865.46|250
1641312600000|2022-01-04 16:10:00|1884.49|1868.49|1889.82|1873.82|1893.9|1877.9|1884.49|1868.49|219
1641312900000|2022-01-04 16:15:00|1889.63|1873.63|1892.88|1876.88|1894.79|1878.79|1884.35|1868.35|270
1641313200000|2022-01-04 16:20:00|1892.5|1876.5|1889.45|1873.45|1893.58|1877.58|1887.57|1871.57|157
1641313500000|2022-01-04 16:25:00|1889.86|1873.86|1880.5|1864.5|1889.86|1873.86|1877.4|1861.4|151
1641313800000|2022-01-04 16:30:00|1880.61|1864.61|1889.59|1873.59|1889.76|1873.76|1879.42|1863.42|138
1641314100000|2022-01-04 16:35:00|1889.57|1873.57|1898.5|1882.5|1900.74|1884.74|1889.57|1873.57|194
1641314400000|2022-01-04 16:40:00|1899.12|1883.12|1900.85|1884.85|1906.77|1890.77|1899.12|1883.12|166
1641314700000|2022-01-04 16:45:00|1900.78|1884.78|1901.55|1885.55|1906.12|1890.12|1900.5|1884.5|158
1641315000000|2022-01-04 16:50:00|1901.85|1885.85|1903.12|1887.12|1903.29|1887.29|1899.2|1883.2|177
1641315300000|2022-01-04 16:55:00|1903|1887|1894.76|1878.76|1906|1890|1894.76|1878.76|101
1641315600000|2022-01-04 17:00:00|1894.5|1878.5|1894|1878|1897.31|1881.31|1893.85|1877.85|168
1641315900000|2022-01-04 17:05:00|1894.25|1878.25|1885.47|1869.47|1894.25|1878.25|1884.5|1868.5|114
1641316200000|2022-01-04 17:10:00|1885.5|1869.5|1890|1874|1892.5|1876.5|1885.5|1869.5|128
1641316500000|2022-01-04 17:15:00|1889.93|1873.93|1904.5|1888.5|1905|1889|1889.8|1873.8|145
1641316800000|2022-01-04 17:20:00|1904.2|1888.2|1896.53|1880.53|1904.2|1888.2|1896.5|1880.5|112
1641317100000|2022-01-04 17:25:00|1896.52|1880.52|1895|1879|1897.63|1881.63|1893.5|1877.5|88
1641317400000|2022-01-04 17:30:00|1894.92|1878.92|1900|1884|1900.4|1884.4|1891.31|1875.31|143
1641317700000|2022-01-04 17:35:00|1900.25|1884.25|1905.5|1889.5|1906.6|1890.6|1900.25|1884.25|138
1641318000000|2022-01-04 17:40:00|1905.14|1889.14|1907.96|1891.96|1909.75|1893.75|1904|1888|135
1641318300000|2022-01-04 17:45:00|1907.5|1891.5|1903.74|1887.74|1909.99|1893.99|1902.5|1886.5|134
1641318600000|2022-01-04 17:50:00|1903.5|1887.5|1896|1880|1904.25|1888.25|1894.64|1878.64|131
1641318900000|2022-01-04 17:55:00|1896.1|1880.1|1888.21|1872.21|1896.4|1880.4|1885.59|1869.59|176
1641319200000|2022-01-04 18:00:00|1888.5|1872.5|1896.45|1880.45|1897.5|1881.5|1888|1872|178
1641319500000|2022-01-04 18:05:00|1896.4|1880.4|1904.37|1888.37|1905.5|1889.5|1895.56|1879.56|143
1641319800000|2022-01-04 18:10:00|1904.09|1888.09|1899.05|1883.05|1904.5|1888.5|1898.5|1882.5|150
1641320100000|2022-01-04 18:15:00|1899|1883|1898.9|1882.9|1901.65|1885.65|1898.5|1882.5|124
1641320400000|2022-01-04 18:20:00|1898.5|1882.5|1891.5|1875.5|1901.66|1885.66|1891.29|1875.29|132
1641320700000|2022-01-04 18:25:00|1891.31|1875.31|1877.91|1861.91|1891.48|1875.48|1877.7|1861.7|129
1641321000000|2022-01-04 18:30:00|1877.7|1861.7|1866.5|1850.5|1877.7|1861.7|1859.5|1843.5|354
1641321300000|2022-01-04 18:35:00|1866.65|1850.65|1851.03|1835.03|1867.4|1851.4|1845.4|1829.4|458
1641321600000|2022-01-04 18:40:00|1851.05|1835.05|1856|1840|1857|1841|1848.85|1832.85|259
1641321900000|2022-01-04 18:45:00|1855.69|1839.69|1847|1831|1856.11|1840.11|1846.31|1830.31|329
1641322200000|2022-01-04 18:50:00|1846.82|1830.82|1845|1829|1847.5|1831.5|1825.4|1809.4|391
1641322500000|2022-01-04 18:55:00|1845.08|1829.08|1836.06|1820.06|1846.5|1830.5|1833.85|1817.85|299
1641322800000|2022-01-04 19:00:00|1836.13|1820.13|1844|1828|1845.81|1829.81|1829|1813|346
1641323100000|2022-01-04 19:05:00|1844.02|1828.02|1855.5|1839.5|1857.5|1841.5|1843.1|1827.1|414
1641323400000|2022-01-04 19:10:00|1855.9|1839.9|1862.3|1846.3|1868.5|1852.5|1854.25|1838.25|388
1641323700000|2022-01-04 19:15:00|1862|1846|1868.65|1852.65|1869|1853|1849.5|1833.5|293
1641324000000|2022-01-04 19:20:00|1868.2|1852.2|1865.5|1849.5|1868.8|1852.8|1860.73|1844.73|215
1641324300000|2022-01-04 19:25:00|1866|1850|1856.5|1840.5|1868.35|1852.35|1854.5|1838.5|143
1641324600000|2022-01-04 19:30:00|1856.55|1840.55|1855.7|1839.7|1860|1844|1854.93|1838.93|125
1641324900000|2022-01-04 19:35:00|1856.2|1840.2|1844.5|1828.5|1856.2|1840.2|1843.9|1827.9|222
1641325200000|2022-01-04 19:40:00|1844.34|1828.34|1847.28|1831.28|1850.5|1834.5|1843.95|1827.95|172
1641325500000|2022-01-04 19:45:00|1847.5|1831.5|1845.5|1829.5|1850.45|1834.45|1844.95|1828.95|194
1641325800000|2022-01-04 19:50:00|1845.49|1829.49|1846.8|1830.8|1847.5|1831.5|1836|1820|165
1641326100000|2022-01-04 19:55:00|1846.5|1830.5|1851.4|1835.4|1851.4|1835.4|1842.65|1826.65|143
1641326400000|2022-01-04 20:00:00|1850.97|1834.97|1844.5|1828.5|1857.25|1841.25|1843.9|1827.9|269
1641326700000|2022-01-04 20:05:00|1844.47|1828.47|1853.1|1837.1|1853.25|1837.25|1843.7|1827.7|186
1641327000000|2022-01-04 20:10:00|1853|1837|1860.44|1844.44|1861.5|1845.5|1852|1836|176
1641327300000|2022-01-04 20:15:00|1860.47|1844.47|1864|1848|1869.54|1853.54|1860.25|1844.25|189
1641327600000|2022-01-04 20:20:00|1864.13|1848.13|1868.5|1852.5|1870.9|1854.9|1863.88|1847.88|206
1641327900000|2022-01-04 20:25:00|1868.65|1852.65|1871.87|1855.87|1871.87|1855.87|1868.65|1852.65|148
1641328200000|2022-01-04 20:30:00|1871.88|1855.88|1869.5|1853.5|1872.03|1856.03|1864.81|1848.81|114
1641328500000|2022-01-04 20:35:00|1870|1854|1866.87|1850.87|1872|1856|1864.87|1848.87|144
1641328800000|2022-01-04 20:40:00|1866.5|1850.5|1866.5|1850.5|1869|1853|1864.59|1848.59|142
1641329100000|2022-01-04 20:45:00|1866.25|1850.25|1868|1852|1871.1|1855.1|1865.63|1849.63|137
1641329400000|2022-01-04 20:50:00|1868.02|1852.02|1861.31|1845.31|1871.5|1855.5|1861.2|1845.2|125
1641329700000|2022-01-04 20:55:00|1861.1|1845.1|1860.5|1844.5|1863.77|1847.77|1858.65|1842.65|159
1641330000000|2022-01-04 21:00:00|1860.71|1844.71|1862|1846|1862.4|1846.4|1858.39|1842.39|145
1641330300000|2022-01-04 21:05:00|1861.8|1845.8|1860.5|1844.5|1863.5|1847.5|1860.46|1844.46|77
1641330600000|2022-01-04 21:10:00|1860.09|1844.09|1862.72|1846.72|1864.3|1848.3|1857.5|1841.5|175
1641330900000|2022-01-04 21:15:00|1862.69|1846.69|1853.18|1837.18|1862.72|1846.72|1853.18|1837.18|110
1641331200000|2022-01-04 21:20:00|1853.17|1837.17|1858.45|1842.45|1858.72|1842.72|1852.45|1836.45|138
1641331500000|2022-01-04 21:25:00|1857.95|1841.95|1860.32|1844.32|1866.25|1850.25|1857.95|1841.95|133
1641331800000|2022-01-04 21:30:00|1860.5|1844.5|1861.04|1845.04|1864.19|1848.19|1859.5|1843.5|138
1641332100000|2022-01-04 21:35:00|1860.55|1844.55|1861.5|1845.5|1863.4|1847.4|1859.25|1843.25|154
1641332400000|2022-01-04 21:40:00|1861.6|1845.6|1866|1850|1866.45|1850.45|1859.53|1843.53|106
1641332700000|2022-01-04 21:45:00|1866.09|1850.09|1865|1849|1866.09|1850.09|1861|1845|95
1641333000000|2022-01-04 21:50:00|1864.65|1848.65|1864.5|1848.5|1865.13|1849.13|1862.9|1846.9|86
1641333300000|2022-01-04 21:55:00|1864.57|1848.57|1864.31|1848.31|1869.5|1853.5|1863|1847|142
1641333600000|2022-01-04 22:00:00|1864.25|1848.25|1863.36|1847.36|1864.82|1848.82|1859.97|1843.97|180
1641333900000|2022-01-04 22:05:00|1863.4|1847.4|1861.06|1845.06|1865.12|1849.12|1858.89|1842.89|165
1641334200000|2022-01-04 22:10:00|1861.19|1845.19|1852.81|1836.81|1861.78|1845.78|1852.81|1836.81|99
1641334500000|2022-01-04 22:15:00|1852.5|1836.5|1852.39|1836.39|1855.5|1839.5|1850.5|1834.5|95
1641334800000|2022-01-04 22:20:00|1852.5|1836.5|1852|1836|1853.34|1837.34|1851.5|1835.5|37
1641335100000|2022-01-04 22:25:00|1851.5|1835.5|1853.38|1837.38|1854|1838|1849.25|1833.25|49
1641335400000|2022-01-04 22:30:00|1853.56|1837.56|1855.64|1839.64|1855.93|1839.93|1852.9|1836.9|42
1641335700000|2022-01-04 22:35:00|1855.84|1839.84|1855.88|1839.88|1855.98|1839.98|1855.45|1839.45|42
1641336000000|2022-01-04 22:40:00|1856.08|1840.08|1856.5|1840.5|1857.41|1841.41|1855.5|1839.5|35
1641336300000|2022-01-04 22:45:00|1856.1|1840.1|1854.5|1838.5|1857.12|1841.12|1854.5|1838.5|46
1641336600000|2022-01-04 22:50:00|1854.52|1838.52|1853.68|1837.68|1854.77|1838.77|1853.68|1837.68|38
1641336900000|2022-01-04 22:55:00|1854.18|1838.18|1855|1839|1855.5|1839.5|1851.14|1835.14|63
1641337200000|2022-01-04 23:00:00|1855.08|1839.08|1851.66|1835.66|1855.08|1839.08|1850.95|1834.95|118
1641337500000|2022-01-04 23:05:00|1851.9|1835.9|1847.81|1831.81|1852.48|1836.48|1845.99|1829.99|117
1641337800000|2022-01-04 23:10:00|1847.4|1831.4|1839.99|1823.99|1847.81|1831.81|1839.91|1823.91|95
1641338100000|2022-01-04 23:15:00|1839.83|1823.83|1839.94|1823.94|1845.5|1829.5|1839.13|1823.13|188
1641338400000|2022-01-04 23:20:00|1840.02|1824.02|1838.44|1822.44|1843.66|1827.66|1835.8|1819.8|135
1641338700000|2022-01-04 23:25:00|1838.67|1822.67|1847.26|1831.26|1847.26|1831.26|1838.67|1822.67|173
1641339000000|2022-01-04 23:30:00|1847.1|1831.1|1844.5|1828.5|1847.26|1831.26|1839.9|1823.9|150
1641339300000|2022-01-04 23:35:00|1844.6|1828.6|1838.58|1822.58|1846.23|1830.23|1837.85|1821.85|142
1641339600000|2022-01-04 23:40:00|1838.08|1822.08|1832|1816|1838.08|1822.08|1829.5|1813.5|216
1641339900000|2022-01-04 23:45:00|1832.06|1816.06|1836|1820|1839.8|1823.8|1830.5|1814.5|133
1641340200000|2022-01-04 23:50:00|1836.35|1820.35|1830.13|1814.13|1838.9|1822.9|1829.63|1813.63|150
1641340500000|2022-01-04 23:55:00|1830.11|1814.11|1828.5|1812.5|1831.75|1815.75|1828.5|1812.5|110
1641340800000|2022-01-05 00:00:00|1828.35|1812.35|1817.64|1801.64|1835|1819|1816.75|1800.75|243
1641341100000|2022-01-05 00:05:00|1817.81|1801.81|1827.63|1811.63|1829.45|1813.45|1816.35|1800.35|244
1641341400000|2022-01-05 00:10:00|1827.5|1811.5|1837.4|1821.4|1838.15|1822.15|1824.95|1808.95|213
1641341700000|2022-01-05 00:15:00|1837.15|1821.15|1846.5|1830.5|1846.5|1830.5|1836|1820|166
1641342000000|2022-01-05 00:20:00|1846.15|1830.15|1843.5|1827.5|1846.15|1830.15|1839.5|1823.5|169
1641342300000|2022-01-05 00:25:00|1843.63|1827.63|1835.3|1819.3|1843.63|1827.63|1832|1816|161
1641342600000|2022-01-05 00:30:00|1835.5|1819.5|1842.62|1826.62|1846.5|1830.5|1835|1819|213
1641342900000|2022-01-05 00:35:00|1842.5|1826.5|1849.94|1833.94|1850.47|1834.47|1842.5|1826.5|159
1641343200000|2022-01-05 00:40:00|1850.34|1834.34|1846.42|1830.42|1850.34|1834.34|1846|1830|99
1641343500000|2022-01-05 00:45:00|1846.5|1830.5|1850.5|1834.5|1852.02|1836.02|1846.5|1830.5|116
1641343800000|2022-01-05 00:50:00|1850.61|1834.61|1850.77|1834.77|1851.85|1835.85|1846.5|1830.5|98
1641344100000|2022-01-05 00:55:00|1850.76|1834.76|1854.65|1838.65|1857|1841|1850.65|1834.65|154
1641344400000|2022-01-05 01:00:00|1855|1839|1859|1843|1859|1843|1850.5|1834.5|187
1641344700000|2022-01-05 01:05:00|1858.25|1842.25|1857|1841|1860.5|1844.5|1856|1840|156
1641345000000|2022-01-05 01:10:00|1856.98|1840.98|1856.5|1840.5|1856.98|1840.98|1850.7|1834.7|188
1641345300000|2022-01-05 01:15:00|1857|1841|1855.5|1839.5|1861.61|1845.61|1853.5|1837.5|153
1641345600000|2022-01-05 01:20:00|1855.76|1839.76|1853.37|1837.37|1855.76|1839.76|1851.64|1835.64|139
1641345900000|2022-01-05 01:25:00|1853.5|1837.5|1848.5|1832.5|1853.5|1837.5|1845|1829|128
1641346200000|2022-01-05 01:30:00|1848.27|1832.27|1843.5|1827.5|1851.66|1835.66|1843.5|1827.5|146
1641346500000|2022-01-05 01:35:00|1843.7|1827.7|1847.5|1831.5|1847.57|1831.57|1840.55|1824.55|132
1641346800000|2022-01-05 01:40:00|1847.22|1831.22|1855.25|1839.25|1856.1|1840.1|1845.5|1829.5|104
1641347100000|2022-01-05 01:45:00|1855.39|1839.39|1850.35|1834.35|1857.5|1841.5|1849.25|1833.25|119
1641347400000|2022-01-05 01:50:00|1849.85|1833.85|1855|1839|1856.18|1840.18|1847.5|1831.5|146
1641347700000|2022-01-05 01:55:00|1854.7|1838.7|1850|1834|1854.7|1838.7|1849.37|1833.37|140
1641348000000|2022-01-05 02:00:00|1849.8|1833.8|1858.5|1842.5|1859.65|1843.65|1849.8|1833.8|135
1641348300000|2022-01-05 02:05:00|1858.16|1842.16|1859|1843|1861.15|1845.15|1857.75|1841.75|116
1641348600000|2022-01-05 02:10:00|1858.55|1842.55|1857.1|1841.1|1859.18|1843.18|1854.29|1838.29|131
1641348900000|2022-01-05 02:15:00|1857.5|1841.5|1860.64|1844.64|1866.4|1850.4|1857.5|1841.5|140
1641349200000|2022-01-05 02:20:00|1860.79|1844.79|1861.5|1845.5|1863.75|1847.75|1860.64|1844.64|76
1641349500000|2022-01-05 02:25:00|1861.35|1845.35|1857.7|1841.7|1861.35|1845.35|1855.5|1839.5|149
1641349800000|2022-01-05 02:30:00|1857.5|1841.5|1861.25|1845.25|1861.25|1845.25|1857.3|1841.3|102
1641350100000|2022-01-05 02:35:00|1862|1846|1863.99|1847.99|1863.99|1847.99|1860.5|1844.5|72
1641350400000|2022-01-05 02:40:00|1864.25|1848.25|1863.65|1847.65|1864.5|1848.5|1862|1846|61
1641350700000|2022-01-05 02:45:00|1864.15|1848.15|1862|1846|1864.96|1848.96|1860.5|1844.5|49
1641351000000|2022-01-05 02:50:00|1862.02|1846.02|1863.6|1847.6|1864.5|1848.5|1862.02|1846.02|53
1641351300000|2022-01-05 02:55:00|1863.79|1847.79|1864.4|1848.4|1864.69|1848.69|1863.23|1847.23|60
1641351600000|2022-01-05 03:00:00|1864.69|1848.69|1863.85|1847.85|1865.5|1849.5|1863|1847|78
1641351900000|2022-01-05 03:05:00|1863.83|1847.83|1861.7|1845.7|1864|1848|1861.5|1845.5|89
1641352200000|2022-01-05 03:10:00|1862|1846|1868.4|1852.4|1868.56|1852.56|1861.65|1845.65|130
1641352500000|2022-01-05 03:15:00|1868.35|1852.35|1869.4|1853.4|1873.67|1857.67|1868.3|1852.3|124
1641352800000|2022-01-05 03:20:00|1869.45|1853.45|1870|1854|1870|1854|1865.55|1849.55|75
1641353100000|2022-01-05 03:25:00|1870.5|1854.5|1866|1850|1871|1855|1865.5|1849.5|84
1641353400000|2022-01-05 03:30:00|1865.5|1849.5|1867|1851|1867.5|1851.5|1865.5|1849.5|65
1641353700000|2022-01-05 03:35:00|1867.07|1851.07|1869.21|1853.21|1869.5|1853.5|1865.5|1849.5|88
1641354000000|2022-01-05 03:40:00|1869.11|1853.11|1867.65|1851.65|1869.11|1853.11|1866.5|1850.5|71
1641354300000|2022-01-05 03:45:00|1867.56|1851.56|1868.29|1852.29|1869.5|1853.5|1867.25|1851.25|78
1641354600000|2022-01-05 03:50:00|1868|1852|1869.5|1853.5|1870.5|1854.5|1867.8|1851.8|62
1641354900000|2022-01-05 03:55:00|1868.67|1852.67|1867.4|1851.4|1868.72|1852.72|1864.5|1848.5|69
1641355200000|2022-01-05 04:00:00|1867|1851|1866|1850|1867.82|1851.82|1863.5|1847.5|107
1641355500000|2022-01-05 04:05:00|1865.55|1849.55|1850|1834|1866.96|1850.96|1849.3|1833.3|148
1641355800000|2022-01-05 04:10:00|1849.8|1833.8|1852.5|1836.5|1852.5|1836.5|1848.6|1832.6|90
1641356100000|2022-01-05 04:15:00|1853|1837|1853.5|1837.5|1854.5|1838.5|1849.3|1833.3|100
1641356400000|2022-01-05 04:20:00|1853.39|1837.39|1849.2|1833.2|1854.5|1838.5|1848.61|1832.61|80
1641356700000|2022-01-05 04:25:00|1849.3|1833.3|1851.6|1835.6|1851.65|1835.65|1848.22|1832.22|103
1641357000000|2022-01-05 04:30:00|1851.82|1835.82|1849.5|1833.5|1852.7|1836.7|1848.55|1832.55|66
1641357300000|2022-01-05 04:35:00|1849|1833|1843.32|1827.32|1849.05|1833.05|1842.35|1826.35|74
1641357600000|2022-01-05 04:40:00|1843.4|1827.4|1848.7|1832.7|1849.75|1833.75|1843.32|1827.32|115
1641357900000|2022-01-05 04:45:00|1848.8|1832.8|1854.15|1838.15|1854.15|1838.15|1848.8|1832.8|63
1641358200000|2022-01-05 04:50:00|1854.03|1838.03|1855|1839|1856.5|1840.5|1853.22|1837.22|73
1641358500000|2022-01-05 04:55:00|1854.96|1838.96|1856|1840|1856.3|1840.3|1852.93|1836.93|80
1641358800000|2022-01-05 05:00:00|1855.99|1839.99|1852|1836|1856|1840|1850.45|1834.45|105
1641359100000|2022-01-05 05:05:00|1852.05|1836.05|1854.5|1838.5|1855|1839|1850.45|1834.45|94
1641359400000|2022-01-05 05:10:00|1855|1839|1853|1837|1856.44|1840.44|1852.68|1836.68|79
1641359700000|2022-01-05 05:15:00|1852.85|1836.85|1852.6|1836.6|1854.5|1838.5|1851.95|1835.95|64
1641360000000|2022-01-05 05:20:00|1852.69|1836.69|1854.41|1838.41|1854.77|1838.77|1851.55|1835.55|79
1641360300000|2022-01-05 05:25:00|1854.6|1838.6|1862.52|1846.52|1863.42|1847.42|1854.6|1838.6|108
1641360600000|2022-01-05 05:30:00|1862.62|1846.62|1860.5|1844.5|1866|1850|1860.5|1844.5|103
1641360900000|2022-01-05 05:35:00|1860.55|1844.55|1854.39|1838.39|1861.3|1845.3|1853.5|1837.5|76
1641361200000|2022-01-05 05:40:00|1854.5|1838.5|1857.4|1841.4|1857.45|1841.45|1854.1|1838.1|41
1641361500000|2022-01-05 05:45:00|1857.29|1841.29|1860|1844|1860.5|1844.5|1856.65|1840.65|40
1641361800000|2022-01-05 05:50:00|1860.5|1844.5|1865.3|1849.3|1865.5|1849.5|1859.5|1843.5|65
1641362100000|2022-01-05 05:55:00|1865.4|1849.4|1870.3|1854.3|1873.7|1857.7|1865.4|1849.4|105
1641362400000|2022-01-05 06:00:00|1870|1854|1861.52|1845.52|1870.25|1854.25|1861.05|1845.05|100
1641362700000|2022-01-05 06:05:00|1861.55|1845.55|1863.15|1847.15|1865.81|1849.81|1858.42|1842.42|139
1641363000000|2022-01-05 06:10:00|1863.06|1847.06|1870.5|1854.5|1870.5|1854.5|1863|1847|109
1641363300000|2022-01-05 06:15:00|1870.65|1854.65|1873|1857|1875.13|1859.13|1869.23|1853.23|196
1641363600000|2022-01-05 06:20:00|1873.09|1857.09|1877.75|1861.75|1878.64|1862.64|1872.5|1856.5|126
1641363900000|2022-01-05 06:25:00|1877.5|1861.5|1865.53|1849.53|1878|1862|1865.5|1849.5|81
1641364200000|2022-01-05 06:30:00|1865.5|1849.5|1868.9|1852.9|1869|1853|1864.85|1848.85|64
1641364500000|2022-01-05 06:35:00|1868.3|1852.3|1872.42|1856.42|1873.35|1857.35|1868.13|1852.13|132
1641364800000|2022-01-05 06:40:00|1872.25|1856.25|1873.5|1857.5|1874.86|1858.86|1872.25|1856.25|114
1641365100000|2022-01-05 06:45:00|1873.6|1857.6|1873.1|1857.1|1878.39|1862.39|1872.65|1856.65|164
1641365400000|2022-01-05 06:50:00|1872.88|1856.88|1874.5|1858.5|1875.85|1859.85|1872.8|1856.8|115
1641365700000|2022-01-05 06:55:00|1874.75|1858.75|1876|1860|1877.31|1861.31|1873.5|1857.5|106
1641366000000|2022-01-05 07:00:00|1876.5|1860.5|1877.5|1861.5|1878.51|1862.51|1875.5|1859.5|53
1641366300000|2022-01-05 07:05:00|1877.22|1861.22|1882.45|1866.45|1882.45|1866.45|1874.83|1858.83|85
1641366600000|2022-01-05 07:10:00|1882.4|1866.4|1884.41|1868.41|1889|1873|1882.25|1866.25|148
1641366900000|2022-01-05 07:15:00|1884.42|1868.42|1879.21|1863.21|1886.5|1870.5|1878.41|1862.41|137
1641367200000|2022-01-05 07:20:00|1879.25|1863.25|1873.38|1857.38|1879.55|1863.55|1873.07|1857.07|143
1641367500000|2022-01-05 07:25:00|1873.32|1857.32|1875.48|1859.48|1875.48|1859.48|1871.38|1855.38|113
1641367800000|2022-01-05 07:30:00|1875.25|1859.25|1871.79|1855.79|1877.5|1861.5|1869.82|1853.82|119
1641368100000|2022-01-05 07:35:00|1872|1856|1870.96|1854.96|1873.5|1857.5|1870.5|1854.5|93
1641368400000|2022-01-05 07:40:00|1870.86|1854.86|1871.38|1855.38|1872.8|1856.8|1869.5|1853.5|80
1641368700000|2022-01-05 07:45:00|1871.39|1855.39|1871.4|1855.4|1873.59|1857.59|1870.5|1854.5|71
1641369000000|2022-01-05 07:50:00|1871.42|1855.42|1869.48|1853.48|1872.29|1856.29|1869.45|1853.45|82
1641369300000|2022-01-05 07:55:00|1869.5|1853.5|1871.92|1855.92|1871.92|1855.92|1868.41|1852.41|90
1641369600000|2022-01-05 08:00:00|1872.13|1856.13|1867.4|1851.4|1883|1867|1867.4|1851.4|244
1641369900000|2022-01-05 08:05:00|1867.34|1851.34|1865.5|1849.5|1867.4|1851.4|1863.85|1847.85|134
1641370200000|2022-01-05 08:10:00|1865.7|1849.7|1863.1|1847.1|1867.36|1851.36|1863|1847|116
1641370500000|2022-01-05 08:15:00|1863.26|1847.26|1864.46|1848.46|1866.08|1850.08|1863|1847|110
1641370800000|2022-01-05 08:20:00|1865|1849|1866.5|1850.5|1866.5|1850.5|1862.43|1846.43|110
1641371100000|2022-01-05 08:25:00|1866.48|1850.48|1866.51|1850.51|1868.04|1852.04|1865.5|1849.5|78
1641371400000|2022-01-05 08:30:00|1866.5|1850.5|1863.42|1847.42|1868.64|1852.64|1863.42|1847.42|79
1641371700000|2022-01-05 08:35:00|1863.31|1847.31|1870.45|1854.45|1870.45|1854.45|1862.39|1846.39|125
1641372000000|2022-01-05 08:40:00|1870.5|1854.5|1875.5|1859.5|1875.5|1859.5|1869.86|1853.86|127
1641372300000|2022-01-05 08:45:00|1875.44|1859.44|1877.5|1861.5|1880.5|1864.5|1875.13|1859.13|191
1641372600000|2022-01-05 08:50:00|1877.13|1861.13|1881.1|1865.1|1882.67|1866.67|1876.5|1860.5|108
1641372900000|2022-01-05 08:55:00|1881.03|1865.03|1877|1861|1882.15|1866.15|1877|1861|92
1641373200000|2022-01-05 09:00:00|1876.76|1860.76|1874.25|1858.25|1880.5|1864.5|1873.34|1857.34|175
1641373500000|2022-01-05 09:05:00|1874.5|1858.5|1875.5|1859.5|1878|1862|1874|1858|85
1641373800000|2022-01-05 09:10:00|1875.6|1859.6|1879.5|1863.5|1880.29|1864.29|1873.7|1857.7|105
1641374100000|2022-01-05 09:15:00|1879|1863|1880.5|1864.5|1881.8|1865.8|1877.5|1861.5|155
1641374400000|2022-01-05 09:20:00|1881|1865|1880.99|1864.99|1883.4|1867.4|1878.5|1862.5|131
1641374700000|2022-01-05 09:25:00|1880.49|1864.49|1880.9|1864.9|1881.73|1865.73|1879.01|1863.01|66
1641375000000|2022-01-05 09:30:00|1880.5|1864.5|1900|1884|1902.5|1886.5|1880.5|1864.5|162
1641375300000|2022-01-05 09:35:00|1899.94|1883.94|1900.5|1884.5|1904.04|1888.04|1895.83|1879.83|218
1641375600000|2022-01-05 09:40:00|1900.92|1884.92|1903|1887|1904.5|1888.5|1900.92|1884.92|129
1641375900000|2022-01-05 09:45:00|1902.5|1886.5|1900.04|1884.04|1904.35|1888.35|1899.75|1883.75|167
1641376200000|2022-01-05 09:50:00|1900|1884|1902|1886|1905.5|1889.5|1900|1884|156
1641376500000|2022-01-05 09:55:00|1902.1|1886.1|1905|1889|1906.5|1890.5|1900|1884|143
1641376800000|2022-01-05 10:00:00|1904.5|1888.5|1904.91|1888.91|1906.5|1890.5|1900.5|1884.5|132
1641377100000|2022-01-05 10:05:00|1904.75|1888.75|1907.9|1891.9|1910.09|1894.09|1904.75|1888.75|136
1641377400000|2022-01-05 10:10:00|1908.98|1892.98|1905.4|1889.4|1915|1899|1903.39|1887.39|191
1641377700000|2022-01-05 10:15:00|1905.5|1889.5|1902.23|1886.23|1906|1890|1898.65|1882.65|158
1641378000000|2022-01-05 10:20:00|1902.11|1886.11|1913.92|1897.92|1915.5|1899.5|1901.98|1885.98|179
1641378300000|2022-01-05 10:25:00|1914.3|1898.3|1908|1892|1915.8|1899.8|1908|1892|108
1641378600000|2022-01-05 10:30:00|1908.35|1892.35|1931.09|1915.09|1935.01|1919.01|1908.35|1892.35|251
1641378900000|2022-01-05 10:35:00|1931.5|1915.5|1942.41|1926.41|1956.06|1940.06|1927.5|1911.5|433
1641379200000|2022-01-05 10:40:00|1942.3|1926.3|1943|1927|1950.6|1934.6|1939.5|1923.5|295
1641379500000|2022-01-05 10:45:00|1943.72|1927.72|1939.5|1923.5|1949.9|1933.9|1938.5|1922.5|222
1641379800000|2022-01-05 10:50:00|1939.6|1923.6|1946.75|1930.75|1948.3|1932.3|1939.4|1923.4|149
1641380100000|2022-01-05 10:55:00|1947|1931|1952.74|1936.74|1957.23|1941.23|1943|1927|212
1641380400000|2022-01-05 11:00:00|1953|1937|1952.65|1936.65|1957.4|1941.4|1942.6|1926.6|252
1641380700000|2022-01-05 11:05:00|1952.6|1936.6|1949.29|1933.29|1961.8|1945.8|1948.15|1932.15|249
1641381000000|2022-01-05 11:10:00|1949.16|1933.16|1944|1928|1953.55|1937.55|1941.5|1925.5|244
1641381300000|2022-01-05 11:15:00|1943.74|1927.74|1945.78|1929.78|1948.1|1932.1|1943.19|1927.19|192
1641381600000|2022-01-05 11:20:00|1945.7|1929.7|1941.42|1925.42|1946.22|1930.22|1934.5|1918.5|208
1641381900000|2022-01-05 11:25:00|1941.5|1925.5|1946.5|1930.5|1946.8|1930.8|1935|1919|221
1641382200000|2022-01-05 11:30:00|1946.4|1930.4|1927.5|1911.5|1947.45|1931.45|1927.2|1911.2|300
1641382500000|2022-01-05 11:35:00|1928|1912|1924|1908|1933|1917|1923.6|1907.6|282
1641382800000|2022-01-05 11:40:00|1923.97|1907.97|1921.9|1905.9|1931|1915|1919.45|1903.45|217
1641383100000|2022-01-05 11:45:00|1922|1906|1927.97|1911.97|1931.58|1915.58|1921.92|1905.92|196
1641383400000|2022-01-05 11:50:00|1928|1912|1930.8|1914.8|1932.5|1916.5|1925.46|1909.46|179
1641383700000|2022-01-05 11:55:00|1930.5|1914.5|1932.38|1916.38|1932.5|1916.5|1925.5|1909.5|199
1641384000000|2022-01-05 12:00:00|1932.45|1916.45|1936.13|1920.13|1944.75|1928.75|1931.93|1915.93|248
1641384300000|2022-01-05 12:05:00|1935.98|1919.98|1928.5|1912.5|1935.98|1919.98|1927.5|1911.5|211
1641384600000|2022-01-05 12:10:00|1928.14|1912.14|1925.21|1909.21|1930.5|1914.5|1922.25|1906.25|154
1641384900000|2022-01-05 12:15:00|1925.22|1909.22|1916.35|1900.35|1926.4|1910.4|1915.5|1899.5|167
1641385200000|2022-01-05 12:20:00|1915.7|1899.7|1906.51|1890.51|1915.7|1899.7|1905.5|1889.5|282
1641385500000|2022-01-05 12:25:00|1906.7|1890.7|1918.2|1902.2|1923.03|1907.03|1906.7|1890.7|268
1641385800000|2022-01-05 12:30:00|1918.42|1902.42|1924.39|1908.39|1924.39|1908.39|1916.5|1900.5|229
1641386100000|2022-01-05 12:35:00|1924.75|1908.75|1920.65|1904.65|1927.35|1911.35|1919.55|1903.55|163
1641386400000|2022-01-05 12:40:00|1920.5|1904.5|1923|1907|1923.14|1907.14|1909.47|1893.47|231
1641386700000|2022-01-05 12:45:00|1923.21|1907.21|1921.88|1905.88|1923.5|1907.5|1917.29|1901.29|198
1641387000000|2022-01-05 12:50:00|1921.6|1905.6|1938.6|1922.6|1940.5|1924.5|1921.24|1905.24|247
1641387300000|2022-01-05 12:55:00|1938.36|1922.36|1954.22|1938.22|1954.8|1938.8|1937.36|1921.36|308
1641387600000|2022-01-05 13:00:00|1954.35|1938.35|1955.5|1939.5|1965.5|1949.5|1944|1928|337
1641387900000|2022-01-05 13:05:00|1955.15|1939.15|1951.6|1935.6|1955.64|1939.64|1946.06|1930.06|279
1641388200000|2022-01-05 13:10:00|1951.5|1935.5|1953.14|1937.14|1953.45|1937.45|1945.94|1929.94|194
1641388500000|2022-01-05 13:15:00|1952.91|1936.91|1961.5|1945.5|1963|1947|1949.04|1933.04|218
1641388800000|2022-01-05 13:20:00|1962|1946|1972.5|1956.5|1972.5|1956.5|1959.18|1943.18|241
1641389100000|2022-01-05 13:25:00|1972.25|1956.25|1968.85|1952.85|1979.5|1963.5|1966.5|1950.5|260
1641389400000|2022-01-05 13:30:00|1968.5|1952.5|1974.6|1958.6|1976|1960|1959.39|1943.39|275
1641389700000|2022-01-05 13:35:00|1974.5|1958.5|1977.13|1961.13|1981|1965|1970.4|1954.4|236
1641390000000|2022-01-05 13:40:00|1977.5|1961.5|1969|1953|1978.5|1962.5|1965.5|1949.5|223
1641390300000|2022-01-05 13:45:00|1969.5|1953.5|1963|1947|1972|1956|1961.43|1945.43|202
1641390600000|2022-01-05 13:50:00|1963.1|1947.1|1972.22|1956.22|1972.46|1956.46|1961.43|1945.43|206
1641390900000|2022-01-05 13:55:00|1972.12|1956.12|1977.5|1961.5|1978.5|1962.5|1972.12|1956.12|199
1641391200000|2022-01-05 14:00:00|1977.59|1961.59|1991|1975|1992.15|1976.15|1972.3|1956.3|294
1641391500000|2022-01-05 14:05:00|1990.9|1974.9|1984.21|1968.21|1993.2|1977.2|1982|1966|216
1641391800000|2022-01-05 14:10:00|1984.46|1968.46|1987.07|1971.07|1989|1973|1982.55|1966.55|173
1641392100000|2022-01-05 14:15:00|1987|1971|1977.88|1961.88|1987|1971|1975.88|1959.88|168
1641392400000|2022-01-05 14:20:00|1977.75|1961.75|1979.55|1963.55|1983.07|1967.07|1977.5|1961.5|146
1641392700000|2022-01-05 14:25:00|1979.46|1963.46|1983.13|1967.13|1990.46|1974.46|1979.19|1963.19|239
1641393000000|2022-01-05 14:30:00|1982.95|1966.95|1978|1962|1989.9|1973.9|1976.33|1960.33|310
1641393300000|2022-01-05 14:35:00|1978.6|1962.6|1975.04|1959.04|1985|1969|1974.15|1958.15|262
1641393600000|2022-01-05 14:40:00|1974.99|1958.99|1973|1957|1991.5|1975.5|1964|1948|502
1641393900000|2022-01-05 14:45:00|1972.99|1956.99|1971.29|1955.29|1975.1|1959.1|1961.07|1945.07|414
1641394200000|2022-01-05 14:50:00|1971|1955|1985.5|1969.5|1992.5|1976.5|1967.55|1951.55|407
1641394500000|2022-01-05 14:55:00|1985.75|1969.75|1986.05|1970.05|1988.69|1972.69|1978.85|1962.85|376
1641394800000|2022-01-05 15:00:00|1986.55|1970.55|1979.52|1963.52|1992.22|1976.22|1976.38|1960.38|293
1641395100000|2022-01-05 15:05:00|1979.21|1963.21|1977.25|1961.25|1982|1966|1976.96|1960.96|224
1641395400000|2022-01-05 15:10:00|1977|1961|1970.78|1954.78|1977|1961|1970.62|1954.62|230
1641395700000|2022-01-05 15:15:00|1970.6|1954.6|1962.75|1946.75|1973.5|1957.5|1959.8|1943.8|222
1641396000000|2022-01-05 15:20:00|1963|1947|1968.56|1952.56|1970.5|1954.5|1959.9|1943.9|238
1641396300000|2022-01-05 15:25:00|1968.63|1952.63|1974|1958|1978.5|1962.5|1968.51|1952.51|234
1641396600000|2022-01-05 15:30:00|1973.9|1957.9|1967.5|1951.5|1974|1958|1966.5|1950.5|196
1641396900000|2022-01-05 15:35:00|1967.7|1951.7|1966.25|1950.25|1968.93|1952.93|1962.5|1946.5|154
1641397200000|2022-01-05 15:40:00|1966.33|1950.33|1964.12|1948.12|1969.4|1953.4|1962.9|1946.9|147
1641397500000|2022-01-05 15:45:00|1963.77|1947.77|1961.5|1945.5|1963.77|1947.77|1953.4|1937.4|161
1641397800000|2022-01-05 15:50:00|1961.7|1945.7|1972.5|1956.5|1973.7|1957.7|1961.7|1945.7|173
1641398100000|2022-01-05 15:55:00|1972.94|1956.94|1973.72|1957.72|1979.35|1963.35|1971.5|1955.5|174
1641398400000|2022-01-05 16:00:00|1974.01|1958.01|1956.85|1940.85|1975.5|1959.5|1956.85|1940.85|195
1641398700000|2022-01-05 16:05:00|1956.57|1940.57|1964|1948|1965.38|1949.38|1955.5|1939.5|209
1641399000000|2022-01-05 16:10:00|1964.38|1948.38|1961.5|1945.5|1966.57|1950.57|1961.5|1945.5|155
1641399300000|2022-01-05 16:15:00|1962|1946|1957.5|1941.5|1964.21|1948.21|1957.5|1941.5|105
1641399600000|2022-01-05 16:20:00|1957.39|1941.39|1955.17|1939.17|1961.03|1945.03|1954|1938|161
1641399900000|2022-01-05 16:25:00|1955.15|1939.15|1959.4|1943.4|1959.71|1943.71|1952.5|1936.5|124
1641400200000|2022-01-05 16:30:00|1959.85|1943.85|1947.35|1931.35|1960|1944|1943.09|1927.09|140
1641400500000|2022-01-05 16:35:00|1947.5|1931.5|1945.5|1929.5|1948.85|1932.85|1943.13|1927.13|135
1641400800000|2022-01-05 16:40:00|1945.4|1929.4|1942.11|1926.11|1946.2|1930.2|1941.15|1925.15|126
1641401100000|2022-01-05 16:45:00|1941.87|1925.87|1936|1920|1941.87|1925.87|1933.45|1917.45|152
1641401400000|2022-01-05 16:50:00|1936.1|1920.1|1938.75|1922.75|1943.1|1927.1|1936|1920|118
1641401700000|2022-01-05 16:55:00|1938.65|1922.65|1937.22|1921.22|1940.3|1924.3|1934.35|1918.35|98
1641402000000|2022-01-05 17:00:00|1937|1921|1947.21|1931.21|1948.1|1932.1|1935.5|1919.5|170
1641402300000|2022-01-05 17:05:00|1947.34|1931.34|1947.86|1931.86|1949.25|1933.25|1945.73|1929.73|123
1641402600000|2022-01-05 17:10:00|1947.94|1931.94|1945.5|1929.5|1948.75|1932.75|1945.5|1929.5|105
1641402900000|2022-01-05 17:15:00|1945.79|1929.79|1938.5|1922.5|1946.5|1930.5|1937.75|1921.75|128
1641403200000|2022-01-05 17:20:00|1938.57|1922.57|1929.9|1913.9|1939.5|1923.5|1929.88|1913.88|199
1641403500000|2022-01-05 17:25:00|1930|1914|1936.75|1920.75|1941.1|1925.1|1929.5|1913.5|194
1641403800000|2022-01-05 17:30:00|1937|1921|1931.42|1915.42|1937.09|1921.09|1931.23|1915.23|94
1641404100000|2022-01-05 17:35:00|1931.48|1915.48|1921.76|1905.76|1931.48|1915.48|1919.98|1903.98|187
1641404400000|2022-01-05 17:40:00|1921.86|1905.86|1924.5|1908.5|1927|1911|1919.5|1903.5|209
1641404700000|2022-01-05 17:45:00|1924.06|1908.06|1926.56|1910.56|1930.75|1914.75|1923.56|1907.56|117
1641405000000|2022-01-05 17:50:00|1926.45|1910.45|1920.81|1904.81|1926.52|1910.52|1918.5|1902.5|170
1641405300000|2022-01-05 17:55:00|1920.5|1904.5|1910.9|1894.9|1921.6|1905.6|1910.9|1894.9|199
1641405600000|2022-01-05 18:00:00|1910.75|1894.75|1898.5|1882.5|1915|1899|1898.37|1882.37|332
1641405900000|2022-01-05 18:05:00|1898.66|1882.66|1897.5|1881.5|1907|1891|1896.8|1880.8|309
1641406200000|2022-01-05 18:10:00|1897.55|1881.55|1904|1888|1905.19|1889.19|1895.5|1879.5|364
1641406500000|2022-01-05 18:15:00|1903.83|1887.83|1909.75|1893.75|1915.89|1899.89|1902.27|1886.27|323
1641406800000|2022-01-05 18:20:00|1909|1893|1919|1903|1924.73|1908.73|1906.25|1890.25|346
1641407100000|2022-01-05 18:25:00|1919.02|1903.02|1924|1908|1925.94|1909.94|1918|1902|224
1641407400000|2022-01-05 18:30:00|1923.84|1907.84|1921.34|1905.34|1938.9|1922.9|1919.2|1903.2|313
1641407700000|2022-01-05 18:35:00|1921.33|1905.33|1923.54|1907.54|1927.26|1911.26|1916.8|1900.8|257
1641408000000|2022-01-05 18:40:00|1923.25|1907.25|1929.22|1913.22|1929.26|1913.26|1917.84|1901.84|273
1641408300000|2022-01-05 18:45:00|1929.72|1913.72|1929.9|1913.9|1933.35|1917.35|1926.88|1910.88|249
1641408600000|2022-01-05 18:50:00|1930|1914|1932|1916|1934.05|1918.05|1929|1913|170
1641408900000|2022-01-05 18:55:00|1932.25|1916.25|1926|1910|1933.25|1917.25|1924|1908|128
1641409200000|2022-01-05 19:00:00|1925|1909|1916.25|1900.25|1928.25|1912.25|1915.5|1899.5|330
1641409500000|2022-01-05 19:05:00|1916|1900|1913|1897|1917|1901|1909.93|1893.93|271
1641409800000|2022-01-05 19:10:00|1913.1|1897.1|1904.59|1888.59|1913.1|1897.1|1899.16|1883.16|208
1641410100000|2022-01-05 19:15:00|1904.5|1888.5|1899.36|1883.36|1906.78|1890.78|1899.06|1883.06|218
1641410400000|2022-01-05 19:20:00|1899.15|1883.15|1901.1|1885.1|1903.5|1887.5|1885.59|1869.59|333
1641410700000|2022-01-05 19:25:00|1901.34|1885.34|1900.7|1884.7|1905.95|1889.95|1896.27|1880.27|239
1641411000000|2022-01-05 19:30:00|1900.5|1884.5|1887.28|1871.28|1907.5|1891.5|1886.98|1870.98|224
1641411300000|2022-01-05 19:35:00|1887.33|1871.33|1887|1871|1895.45|1879.45|1881.41|1865.41|235
1641411600000|2022-01-05 19:40:00|1886.79|1870.79|1872.5|1856.5|1887.05|1871.05|1872.47|1856.47|223
1641411900000|2022-01-05 19:45:00|1872.25|1856.25|1847.95|1831.95|1872.25|1856.25|1822.5|1806.5|730
1641412200000|2022-01-05 19:50:00|1848|1832|1832.71|1816.71|1848|1832|1823.5|1807.5|635
1641412500000|2022-01-05 19:55:00|1832.87|1816.87|1826|1810|1836.66|1820.66|1822.5|1806.5|545
1641412800000|2022-01-05 20:00:00|1825.5|1809.5|1820.98|1804.98|1838.18|1822.18|1818.5|1802.5|593
1641413100000|2022-01-05 20:05:00|1821|1805|1797.25|1781.25|1822.65|1806.65|1765.48|1749.48|724
1641413400000|2022-01-05 20:10:00|1795.78|1779.78|1803.44|1787.44|1814.5|1798.5|1785.57|1769.57|697
1641413700000|2022-01-05 20:15:00|1803.08|1787.08|1799|1783|1814.92|1798.92|1792.48|1776.48|585
1641414000000|2022-01-05 20:20:00|1798.92|1782.92|1815.21|1799.21|1817.35|1801.35|1798|1782|496
1641414300000|2022-01-05 20:25:00|1814.85|1798.85|1803.08|1787.08|1815.5|1799.5|1797.72|1781.72|460
1641414600000|2022-01-05 20:30:00|1803.07|1787.07|1801.1|1785.1|1803.07|1787.07|1791.77|1775.77|409
1641414900000|2022-01-05 20:35:00|1801.42|1785.42|1802.02|1786.02|1805|1789|1794.85|1778.85|345
1641415200000|2022-01-05 20:40:00|1802.38|1786.38|1797.85|1781.85|1807.4|1791.4|1794.74|1778.74|366
1641415500000|2022-01-05 20:45:00|1798.2|1782.2|1792.74|1776.74|1805|1789|1790.82|1774.82|415
1641415800000|2022-01-05 20:50:00|1792.31|1776.31|1785.5|1769.5|1795|1779|1785.5|1769.5|358
1641416100000|2022-01-05 20:55:00|1785.69|1769.69|1781.89|1765.89|1786.19|1770.19|1777.57|1761.57|431
1641416400000|2022-01-05 21:00:00|1782|1766|1790|1774|1794.06|1778.06|1777.5|1761.5|384
1641416700000|2022-01-05 21:05:00|1790.45|1774.45|1794.99|1778.99|1804.75|1788.75|1790.45|1774.45|320
1641417000000|2022-01-05 21:10:00|1794.97|1778.97|1797|1781|1800.08|1784.08|1790.96|1774.96|257
1641417300000|2022-01-05 21:15:00|1797.51|1781.51|1786.5|1770.5|1798.01|1782.01|1786.04|1770.04|321
1641417600000|2022-01-05 21:20:00|1786.19|1770.19|1783.73|1767.73|1794.5|1778.5|1780.93|1764.93|268
1641417900000|2022-01-05 21:25:00|1783.83|1767.83|1780.92|1764.92|1784|1768|1773.87|1757.87|230
1641418200000|2022-01-05 21:30:00|1781|1765|1763.42|1747.42|1782.5|1766.5|1756|1740|549
1641418500000|2022-01-05 21:35:00|1763.44|1747.44|1763.02|1747.02|1769.65|1753.65|1758.8|1742.8|581
1641418800000|2022-01-05 21:40:00|1763.27|1747.27|1762.69|1746.69|1773.89|1757.89|1761.99|1745.99|372
1641419100000|2022-01-05 21:45:00|1763|1747|1774.58|1758.58|1775.62|1759.62|1762.66|1746.66|382
1641419400000|2022-01-05 21:50:00|1774.77|1758.77|1764.86|1748.86|1777.9|1761.9|1762.58|1746.58|348
1641419700000|2022-01-05 21:55:00|1764.76|1748.76|1739.06|1723.06|1765.5|1749.5|1739.06|1723.06|457
1641420000000|2022-01-05 22:00:00|1739.19|1723.19|1729.03|1713.03|1748.99|1732.99|1726.85|1710.85|633
1641420300000|2022-01-05 22:05:00|1729.04|1713.04|1732.82|1716.82|1738.73|1722.73|1728.43|1712.43|411
1641420600000|2022-01-05 22:10:00|1733.26|1717.26|1704.5|1688.5|1733.33|1717.33|1698|1682|584
1641420900000|2022-01-05 22:15:00|1704|1688|1695.78|1679.78|1712|1696|1694.41|1678.41|405
1641421200000|2022-01-05 22:20:00|1696.18|1680.18|1708|1692|1708.11|1692.11|1691.35|1675.35|435
1641421500000|2022-01-05 22:25:00|1708.09|1692.09|1672|1656|1708.5|1692.5|1672|1656|311
1641421800000|2022-01-05 22:30:00|1671.71|1655.71|1641|1625|1691.65|1675.65|1640.28|1624.28|413
1641422100000|2022-01-05 22:35:00|1641.15|1625.15|1701.96|1685.96|1701.96|1685.96|1641|1625|317
1641422400000|2022-01-05 22:40:00|1701.93|1685.93|1721.79|1705.79|1723.5|1707.5|1701.93|1685.93|286
1641422700000|2022-01-05 22:45:00|1722.5|1706.5|1727|1711|1739.5|1723.5|1720.89|1704.89|443
1641423000000|2022-01-05 22:50:00|1727.25|1711.25|1726.98|1710.98|1735.5|1719.5|1720.52|1704.52|395
1641423300000|2022-01-05 22:55:00|1726.9|1710.9|1733.87|1717.87|1736.74|1720.74|1714.62|1698.62|468
1641423600000|2022-01-05 23:00:00|1733.55|1717.55|1718.25|1702.25|1738.57|1722.57|1714.36|1698.36|552
1641423900000|2022-01-05 23:05:00|1718.87|1702.87|1711.9|1695.9|1720|1704|1710.96|1694.96|426
1641424200000|2022-01-05 23:10:00|1712.27|1696.27|1736.31|1720.31|1737.5|1721.5|1712.27|1696.27|369
1641424500000|2022-01-05 23:15:00|1736|1720|1736.85|1720.85|1739.8|1723.8|1728.92|1712.92|320
1641424800000|2022-01-05 23:20:00|1736.58|1720.58|1742|1726|1746|1730|1735.18|1719.18|466
1641425100000|2022-01-05 23:25:00|1741.97|1725.97|1736|1720|1745.75|1729.75|1733.05|1717.05|420
1641425400000|2022-01-05 23:30:00|1736.25|1720.25|1724.7|1708.7|1736.87|1720.87|1723.63|1707.63|337
1641425700000|2022-01-05 23:35:00|1724.5|1708.5|1728.5|1712.5|1728.61|1712.61|1720.54|1704.54|292
1641426000000|2022-01-05 23:40:00|1728.61|1712.61|1733.52|1717.52|1733.52|1717.52|1726.63|1710.63|301
1641426300000|2022-01-05 23:45:00|1733.5|1717.5|1732.41|1716.41|1736.85|1720.85|1726.58|1710.58|292
1641426600000|2022-01-05 23:50:00|1732.31|1716.31|1727.88|1711.88|1732.31|1716.31|1722.87|1706.87|319
1641426900000|2022-01-05 23:55:00|1728|1712|1718.12|1702.12|1729|1713|1716.5|1700.5|264
1641427200000|2022-01-06 00:00:00|1718.64|1702.64|1711.5|1695.5|1719|1703|1703.43|1687.43|475
1641427500000|2022-01-06 00:05:00|1711.6|1695.6|1723.39|1707.39|1724|1708|1711.6|1695.6|315
1641427800000|2022-01-06 00:10:00|1723.2|1707.2|1722.35|1706.35|1730|1714|1712.45|1696.45|359
1641428100000|2022-01-06 00:15:00|1723|1707|1712.07|1696.07|1728.74|1712.74|1712.07|1696.07|377
1641428400000|2022-01-06 00:20:00|1712.82|1696.82|1704|1688|1713.15|1697.15|1700.27|1684.27|366
1641428700000|2022-01-06 00:25:00|1704.13|1688.13|1706.89|1690.89|1710.37|1694.37|1703.74|1687.74|270
1641429000000|2022-01-06 00:30:00|1706.88|1690.88|1719|1703|1719|1703|1704.3|1688.3|329
1641429300000|2022-01-06 00:35:00|1718.6|1702.6|1718.75|1702.75|1725.88|1709.88|1718.35|1702.35|279
1641429600000|2022-01-06 00:40:00|1718.8|1702.8|1716.28|1700.28|1720.5|1704.5|1712.3|1696.3|306
1641429900000|2022-01-06 00:45:00|1715.78|1699.78|1715.78|1699.78|1715.82|1699.82|1708.41|1692.41|255
1641430200000|2022-01-06 00:50:00|1715.76|1699.76|1712.5|1696.5|1721|1705|1709.28|1693.28|240
1641430500000|2022-01-06 00:55:00|1712|1696|1714|1698|1715.5|1699.5|1709.4|1693.4|203
1641430800000|2022-01-06 01:00:00|1714.5|1698.5|1703|1687|1718|1702|1702.4|1686.4|274
1641431100000|2022-01-06 01:05:00|1702.75|1686.75|1699.5|1683.5|1702.8|1686.8|1697|1681|210
1641431400000|2022-01-06 01:10:00|1698.83|1682.83|1700.05|1684.05|1702.5|1686.5|1692.65|1676.65|196
1641431700000|2022-01-06 01:15:00|1699.54|1683.54|1708|1692|1709.18|1693.18|1698.5|1682.5|196
1641432000000|2022-01-06 01:20:00|1707.91|1691.91|1698.7|1682.7|1707.91|1691.91|1698.47|1682.47|177
1641432300000|2022-01-06 01:25:00|1698.5|1682.5|1694.32|1678.32|1699.07|1683.07|1692.58|1676.58|145
1641432600000|2022-01-06 01:30:00|1694.07|1678.07|1698.5|1682.5|1698.5|1682.5|1688|1672|205
1641432900000|2022-01-06 01:35:00|1697.6|1681.6|1703.5|1687.5|1709.45|1693.45|1692.95|1676.95|187
1641433200000|2022-01-06 01:40:00|1703.38|1687.38|1707.45|1691.45|1707.45|1691.45|1700.78|1684.78|132
1641433500000|2022-01-06 01:45:00|1707.5|1691.5|1694.5|1678.5|1707.75|1691.75|1693.25|1677.25|236
1641433800000|2022-01-06 01:50:00|1695|1679|1688.5|1672.5|1696.78|1680.78|1679.7|1663.7|337
1641434100000|2022-01-06 01:55:00|1688.95|1672.95|1687.49|1671.49|1697.87|1681.87|1687.49|1671.49|276
1641434400000|2022-01-06 02:00:00|1687.41|1671.41|1691.94|1675.94|1691.94|1675.94|1680.82|1664.82|269
1641434700000|2022-01-06 02:05:00|1692.85|1676.85|1682.5|1666.5|1692.9|1676.9|1681.65|1665.65|235
1641435000000|2022-01-06 02:10:00|1682.46|1666.46|1676.88|1660.88|1682.46|1666.46|1676.31|1660.31|236
1641435300000|2022-01-06 02:15:00|1677.04|1661.04|1677.5|1661.5|1684|1668|1674.73|1658.73|234
1641435600000|2022-01-06 02:20:00|1677.6|1661.6|1687.5|1671.5|1687.5|1671.5|1676.8|1660.8|164
1641435900000|2022-01-06 02:25:00|1687.25|1671.25|1679.61|1663.61|1687.91|1671.91|1674.63|1658.63|225
1641436200000|2022-01-06 02:30:00|1679.55|1663.55|1695.32|1679.32|1696.65|1680.65|1679.55|1663.55|262
1641436500000|2022-01-06 02:35:00|1695.29|1679.29|1700|1684|1700.44|1684.44|1690.75|1674.75|245
1641436800000|2022-01-06 02:40:00|1700.5|1684.5|1708.33|1692.33|1708.5|1692.5|1699.65|1683.65|189
1641437100000|2022-01-06 02:45:00|1708.5|1692.5|1709|1693|1709|1693|1702.65|1686.65|229
1641437400000|2022-01-06 02:50:00|1709.13|1693.13|1708.5|1692.5|1717.7|1701.7|1706.38|1690.38|239
1641437700000|2022-01-06 02:55:00|1708.8|1692.8|1695.9|1679.9|1708.8|1692.8|1694.44|1678.44|214
1641438000000|2022-01-06 03:00:00|1695.65|1679.65|1701.5|1685.5|1702.13|1686.13|1691.5|1675.5|236
1641438300000|2022-01-06 03:05:00|1700.46|1684.46|1686.5|1670.5|1701.2|1685.2|1686.5|1670.5|269
1641438600000|2022-01-06 03:10:00|1686.61|1670.61|1689.6|1673.6|1689.79|1673.79|1676.25|1660.25|385
1641438900000|2022-01-06 03:15:00|1689.5|1673.5|1683.57|1667.57|1691.29|1675.29|1679.23|1663.23|335
1641439200000|2022-01-06 03:20:00|1683.56|1667.56|1689.25|1673.25|1690.33|1674.33|1681.5|1665.5|234
1641439500000|2022-01-06 03:25:00|1689.5|1673.5|1680.56|1664.56|1692.73|1676.73|1680.03|1664.03|222
1641439800000|2022-01-06 03:30:00|1680.66|1664.66|1684.1|1668.1|1684.1|1668.1|1675.14|1659.14|283
1641440100000|2022-01-06 03:35:00|1683.76|1667.76|1687.83|1671.83|1689.5|1673.5|1683.03|1667.03|220
1641440400000|2022-01-06 03:40:00|1687.9|1671.9|1676|1660|1688.5|1672.5|1675.4|1659.4|220
1641440700000|2022-01-06 03:45:00|1676.5|1660.5|1667.49|1651.49|1681.5|1665.5|1665|1649|371
1641441000000|2022-01-06 03:50:00|1667.4|1651.4|1668|1652|1671|1655|1663.55|1647.55|313
1641441300000|2022-01-06 03:55:00|1667.99|1651.99|1657.5|1641.5|1668.51|1652.51|1656.8|1640.8|409
1641441600000|2022-01-06 04:00:00|1658.53|1642.53|1659.91|1643.91|1671.57|1655.57|1657|1641|429
1641441900000|2022-01-06 04:05:00|1659.55|1643.55|1674|1658|1675|1659|1659.55|1643.55|246
1641442200000|2022-01-06 04:10:00|1674.4|1658.4|1687|1671|1687|1671|1672.22|1656.22|276
1641442500000|2022-01-06 04:15:00|1686.94|1670.94|1689.5|1673.5|1694.55|1678.55|1686.94|1670.94|232
1641442800000|2022-01-06 04:20:00|1689.95|1673.95|1677.07|1661.07|1689.95|1673.95|1675|1659|281
1641443100000|2022-01-06 04:25:00|1677.54|1661.54|1672.59|1656.59|1689.1|1673.1|1672.5|1656.5|279
1641443400000|2022-01-06 04:30:00|1672.75|1656.75|1673.28|1657.28|1685|1669|1670.7|1654.7|327
1641443700000|2022-01-06 04:35:00|1672.88|1656.88|1667.25|1651.25|1674.5|1658.5|1661.29|1645.29|449
1641444000000|2022-01-06 04:40:00|1667.5|1651.5|1680.13|1664.13|1681|1665|1662.92|1646.92|329
1641444300000|2022-01-06 04:45:00|1680|1664|1679.5|1663.5|1681.5|1665.5|1670.38|1654.38|254
1641444600000|2022-01-06 04:50:00|1679.22|1663.22|1679.65|1663.65|1685.58|1669.58|1679|1663|275
1641444900000|2022-01-06 04:55:00|1679.15|1663.15|1683.15|1667.15|1691.9|1675.9|1679.15|1663.15|295
1641445200000|2022-01-06 05:00:00|1682.95|1666.95|1682.64|1666.64|1685|1669|1671.65|1655.65|319
1641445500000|2022-01-06 05:05:00|1682.68|1666.68|1686.55|1670.55|1694.52|1678.52|1680.31|1664.31|295
1641445800000|2022-01-06 05:10:00|1686.6|1670.6|1690.5|1674.5|1693.74|1677.74|1685|1669|230
1641446100000|2022-01-06 05:15:00|1690.76|1674.76|1694.45|1678.45|1694.45|1678.45|1689.37|1673.37|231
1641446400000|2022-01-06 05:20:00|1694.32|1678.32|1690.65|1674.65|1694.55|1678.55|1684.5|1668.5|207
1641446700000|2022-01-06 05:25:00|1690.5|1674.5|1694|1678|1696.38|1680.38|1687.75|1671.75|217
1641447000000|2022-01-06 05:30:00|1694.29|1678.29|1688.5|1672.5|1694.29|1678.29|1685.45|1669.45|243
1641447300000|2022-01-06 05:35:00|1688.76|1672.76|1682.7|1666.7|1691.46|1675.46|1680.54|1664.54|211
1641447600000|2022-01-06 05:40:00|1682.75|1666.75|1671.86|1655.86|1684|1668|1671.4|1655.4|322
1641447900000|2022-01-06 05:45:00|1672|1656|1674.5|1658.5|1678.5|1662.5|1671.85|1655.85|170
1641448200000|2022-01-06 05:50:00|1674.65|1658.65|1680.45|1664.45|1682.5|1666.5|1674.65|1658.65|168
1641448500000|2022-01-06 05:55:00|1680.5|1664.5|1679.5|1663.5|1687|1671|1679.29|1663.29|215
1641448800000|2022-01-06 06:00:00|1679|1663|1679.5|1663.5|1682.25|1666.25|1675.24|1659.24|237
1641449100000|2022-01-06 06:05:00|1678.91|1662.91|1672.99|1656.99|1679.07|1663.07|1669.6|1653.6|229
1641449400000|2022-01-06 06:10:00|1672.92|1656.92|1682.5|1666.5|1682.5|1666.5|1670.84|1654.84|191
1641449700000|2022-01-06 06:15:00|1682.16|1666.16|1689.17|1673.17|1689.62|1673.62|1678.5|1662.5|178
1641450000000|2022-01-06 06:20:00|1689.5|1673.5|1688.5|1672.5|1690.5|1674.5|1686.1|1670.1|150
1641450300000|2022-01-06 06:25:00|1688.99|1672.99|1680.19|1664.19|1689.49|1673.49|1679.22|1663.22|165
1641450600000|2022-01-06 06:30:00|1680.12|1664.12|1670.5|1654.5|1682.73|1666.73|1670.5|1654.5|182
1641450900000|2022-01-06 06:35:00|1670.74|1654.74|1669.75|1653.75|1673.38|1657.38|1668.95|1652.95|209
1641451200000|2022-01-06 06:40:00|1669.72|1653.72|1667.27|1651.27|1672.75|1656.75|1665.06|1649.06|223
1641451500000|2022-01-06 06:45:00|1667.5|1651.5|1670.32|1654.32|1674|1658|1667.5|1651.5|218
1641451800000|2022-01-06 06:50:00|1670.55|1654.55|1672.5|1656.5|1672.5|1656.5|1663.19|1647.19|214
1641452100000|2022-01-06 06:55:00|1673|1657|1676.75|1660.75|1678.2|1662.2|1673|1657|136
1641452400000|2022-01-06 07:00:00|1676.92|1660.92|1683.8|1667.8|1684|1668|1668.8|1652.8|264
1641452700000|2022-01-06 07:05:00|1683.7|1667.7|1683.22|1667.22|1689.5|1673.5|1680.55|1664.55|264
1641453000000|2022-01-06 07:10:00|1683.5|1667.5|1683.5|1667.5|1684.92|1668.92|1679|1663|184
1641453300000|2022-01-06 07:15:00|1683.29|1667.29|1687.5|1671.5|1687.82|1671.82|1680.8|1664.8|149
1641453600000|2022-01-06 07:20:00|1687.44|1671.44|1686.12|1670.12|1688.05|1672.05|1683.5|1667.5|168
1641453900000|2022-01-06 07:25:00|1686.37|1670.37|1686.78|1670.78|1687.5|1671.5|1683.13|1667.13|129
1641454200000|2022-01-06 07:30:00|1687.28|1671.28|1680.94|1664.94|1690.3|1674.3|1679.74|1663.74|198
1641454500000|2022-01-06 07:35:00|1680.64|1664.64|1677.62|1661.62|1680.98|1664.98|1674.84|1658.84|198
1641454800000|2022-01-06 07:40:00|1677.43|1661.43|1671.5|1655.5|1678.02|1662.02|1670.5|1654.5|243
1641455100000|2022-01-06 07:45:00|1671.2|1655.2|1676|1660|1676|1660|1670.39|1654.39|221
1641455400000|2022-01-06 07:50:00|1676.5|1660.5|1682.2|1666.2|1682.2|1666.2|1675.19|1659.19|212
1641455700000|2022-01-06 07:55:00|1682|1666|1681.46|1665.46|1683.87|1667.87|1679.22|1663.22|191
1641456000000|2022-01-06 08:00:00|1681.24|1665.24|1673.67|1657.67|1682.52|1666.52|1672|1656|279
1641456300000|2022-01-06 08:05:00|1673.75|1657.75|1671.21|1655.21|1677.5|1661.5|1671.21|1655.21|188
1641456600000|2022-01-06 08:10:00|1671.5|1655.5|1664.69|1648.69|1672.5|1656.5|1663.64|1647.64|259
1641456900000|2022-01-06 08:15:00|1664.91|1648.91|1671.5|1655.5|1671.75|1655.75|1664.24|1648.24|155
1641457200000|2022-01-06 08:20:00|1671.45|1655.45|1659.5|1643.5|1674.5|1658.5|1659.5|1643.5|208
1641457500000|2022-01-06 08:25:00|1659.4|1643.4|1668.22|1652.22|1668.78|1652.78|1656.33|1640.33|399
1641457800000|2022-01-06 08:30:00|1668.25|1652.25|1655.58|1639.58|1668.38|1652.38|1654.29|1638.29|325
1641458100000|2022-01-06 08:35:00|1655.54|1639.54|1654.5|1638.5|1657.6|1641.6|1644.52|1628.52|375
1641458400000|2022-01-06 08:40:00|1654.6|1638.6|1656|1640|1664.26|1648.26|1654.5|1638.5|305
1641458700000|2022-01-06 08:45:00|1656.04|1640.04|1667.5|1651.5|1667.58|1651.58|1652.04|1636.04|284
1641459000000|2022-01-06 08:50:00|1667.2|1651.2|1665.91|1649.91|1669.25|1653.25|1659.28|1643.28|241
1641459300000|2022-01-06 08:55:00|1665.85|1649.85|1664.82|1648.82|1669.5|1653.5|1663.49|1647.49|198
1641459600000|2022-01-06 09:00:00|1665|1649|1656.06|1640.06|1668.22|1652.22|1654.44|1638.44|216
1641459900000|2022-01-06 09:05:00|1656.07|1640.07|1650.88|1634.88|1657|1641|1644.59|1628.59|357
1641460200000|2022-01-06 09:10:00|1650.61|1634.61|1653.86|1637.86|1654.45|1638.45|1647.32|1631.32|230
1641460500000|2022-01-06 09:15:00|1653.87|1637.87|1655.29|1639.29|1662.94|1646.94|1653.49|1637.49|194
1641460800000|2022-01-06 09:20:00|1655|1639|1654.5|1638.5|1655.31|1639.31|1646.47|1630.47|260
1641461100000|2022-01-06 09:25:00|1655.1|1639.1|1642.16|1626.16|1655.75|1639.75|1636.67|1620.67|394
1641461400000|2022-01-06 09:30:00|1641.97|1625.97|1634.86|1618.86|1651|1635|1631.07|1615.07|397
1641461700000|2022-01-06 09:35:00|1634.85|1618.85|1641.5|1625.5|1642|1626|1628.51|1612.51|472
1641462000000|2022-01-06 09:40:00|1641.19|1625.19|1644.24|1628.24|1649.5|1633.5|1640.2|1624.2|487
1641462300000|2022-01-06 09:45:00|1644.26|1628.26|1639|1623|1647.51|1631.51|1635.13|1619.13|401
1641462600000|2022-01-06 09:50:00|1639.6|1623.6|1629.9|1613.9|1643.16|1627.16|1627.39|1611.39|440
1641462900000|2022-01-06 09:55:00|1629.72|1613.72|1623.92|1607.92|1631.51|1615.51|1617.75|1601.75|543
1641463200000|2022-01-06 10:00:00|1624.05|1608.05|1637.9|1621.9|1641.57|1625.57|1624.05|1608.05|357
1641463500000|2022-01-06 10:05:00|1638|1622|1641.97|1625.97|1643.68|1627.68|1632.61|1616.61|291
1641463800000|2022-01-06 10:10:00|1642|1626|1635.72|1619.72|1644.48|1628.48|1634.31|1618.31|300
1641464100000|2022-01-06 10:15:00|1636|1620|1637.39|1621.39|1644.52|1628.52|1635.11|1619.11|302
1641464400000|2022-01-06 10:20:00|1637.33|1621.33|1646.25|1630.25|1646.5|1630.5|1630.36|1614.36|346
1641464700000|2022-01-06 10:25:00|1645.75|1629.75|1651.6|1635.6|1652.39|1636.39|1644.98|1628.98|298
1641465000000|2022-01-06 10:30:00|1651.5|1635.5|1652.07|1636.07|1660.5|1644.5|1650.24|1634.24|340
1641465300000|2022-01-06 10:35:00|1651.87|1635.87|1651.9|1635.9|1652.74|1636.74|1646.84|1630.84|229
1641465600000|2022-01-06 10:40:00|1652|1636|1642.91|1626.91|1654.67|1638.67|1642.38|1626.38|230
1641465900000|2022-01-06 10:45:00|1642.94|1626.94|1653.03|1637.03|1658|1642|1642.5|1626.5|254
1641466200000|2022-01-06 10:50:00|1653.53|1637.53|1655.31|1639.31|1657.88|1641.88|1652.2|1636.2|211
1641466500000|2022-01-06 10:55:00|1655.22|1639.22|1651.16|1635.16|1658.5|1642.5|1650.5|1634.5|249
1641466800000|2022-01-06 11:00:00|1651.27|1635.27|1652.85|1636.85|1658|1642|1645.6|1629.6|277
1641467100000|2022-01-06 11:05:00|1652.9|1636.9|1647.63|1631.63|1654.45|1638.45|1646.28|1630.28|211
1641467400000|2022-01-06 11:10:00|1647.55|1631.55|1656.5|1640.5|1656.5|1640.5|1647.5|1631.5|142
1641467700000|2022-01-06 11:15:00|1656.23|1640.23|1654.1|1638.1|1657.65|1641.65|1650.75|1634.75|188
1641468000000|2022-01-06 11:20:00|1654.5|1638.5|1648.62|1632.62|1655.7|1639.7|1647.39|1631.39|228
1641468300000|2022-01-06 11:25:00|1648.6|1632.6|1644.5|1628.5|1648.61|1632.61|1639.83|1623.83|232
1641468600000|2022-01-06 11:30:00|1644.25|1628.25|1643.25|1627.25|1649.82|1633.82|1639.42|1623.42|266
1641468900000|2022-01-06 11:35:00|1643.08|1627.08|1635.6|1619.6|1643.83|1627.83|1632.78|1616.78|285
1641469200000|2022-01-06 11:40:00|1635.65|1619.65|1630.74|1614.74|1641.74|1625.74|1630.74|1614.74|204
1641469500000|2022-01-06 11:45:00|1631|1615|1644.51|1628.51|1647.5|1631.5|1630.9|1614.9|238
1641469800000|2022-01-06 11:50:00|1644.59|1628.59|1652.64|1636.64|1652.64|1636.64|1637.85|1621.85|238
1641470100000|2022-01-06 11:55:00|1652.59|1636.59|1646.5|1630.5|1652.6|1636.6|1645|1629|214
1641470400000|2022-01-06 12:00:00|1646.2|1630.2|1641.38|1625.38|1653.5|1637.5|1639.95|1623.95|294
1641470700000|2022-01-06 12:05:00|1641.07|1625.07|1633.22|1617.22|1642|1626|1633.16|1617.16|257
1641471000000|2022-01-06 12:10:00|1633.31|1617.31|1631|1615|1641.74|1625.74|1631|1615|232
1641471300000|2022-01-06 12:15:00|1630.99|1614.99|1635.5|1619.5|1640.5|1624.5|1630.99|1614.99|186
1641471600000|2022-01-06 12:20:00|1635.55|1619.55|1630|1614|1635.55|1619.55|1623.91|1607.91|251
1641471900000|2022-01-06 12:25:00|1630.05|1614.05|1620.45|1604.45|1630.05|1614.05|1620.45|1604.45|253
1641472200000|2022-01-06 12:30:00|1620.66|1604.66|1628|1612|1630.89|1614.89|1620.66|1604.66|226
1641472500000|2022-01-06 12:35:00|1627.97|1611.97|1636.23|1620.23|1636.75|1620.75|1627.75|1611.75|242
1641472800000|2022-01-06 12:40:00|1636.22|1620.22|1631.32|1615.32|1637.4|1621.4|1630.33|1614.33|231
1641473100000|2022-01-06 12:45:00|1631.25|1615.25|1644.82|1628.82|1645.03|1629.03|1629.73|1613.73|279
1641473400000|2022-01-06 12:50:00|1645.29|1629.29|1644.71|1628.71|1646.5|1630.5|1642.25|1626.25|196
1641473700000|2022-01-06 12:55:00|1645|1629|1653.5|1637.5|1654.5|1638.5|1644.33|1628.33|273
1641474000000|2022-01-06 13:00:00|1653.74|1637.74|1658.34|1642.34|1660.51|1644.51|1651.35|1635.35|370
1641474300000|2022-01-06 13:05:00|1657.71|1641.71|1660.05|1644.05|1664.6|1648.6|1655.21|1639.21|262
1641474600000|2022-01-06 13:10:00|1660|1644|1657.77|1641.77|1660|1644|1654|1638|272
1641474900000|2022-01-06 13:15:00|1657.8|1641.8|1652.34|1636.34|1660.58|1644.58|1648.93|1632.93|358
1641475200000|2022-01-06 13:20:00|1652.55|1636.55|1650.62|1634.62|1654.75|1638.75|1649.46|1633.46|229
1641475500000|2022-01-06 13:25:00|1650.87|1634.87|1654.88|1638.88|1654.88|1638.88|1648.53|1632.53|210
1641475800000|2022-01-06 13:30:00|1655|1639|1647.9|1631.9|1658.11|1642.11|1646.62|1630.62|214
1641476100000|2022-01-06 13:35:00|1647.58|1631.58|1656|1640|1656.25|1640.25|1646.37|1630.37|210
1641476400000|2022-01-06 13:40:00|1655.5|1639.5|1657.58|1641.58|1658|1642|1653.5|1637.5|152
1641476700000|2022-01-06 13:45:00|1657.84|1641.84|1665.5|1649.5|1667.7|1651.7|1653.5|1637.5|179
1641477000000|2022-01-06 13:50:00|1665.55|1649.55|1672.5|1656.5|1672.72|1656.72|1662.4|1646.4|178
1641477300000|2022-01-06 13:55:00|1672.29|1656.29|1671.92|1655.92|1673.4|1657.4|1666.55|1650.55|245
1641477600000|2022-01-06 14:00:00|1672|1656|1678.33|1662.33|1693.32|1677.32|1669.7|1653.7|314
1641477900000|2022-01-06 14:05:00|1677.9|1661.9|1674.98|1658.98|1684.4|1668.4|1673.62|1657.62|279
1641478200000|2022-01-06 14:10:00|1675.34|1659.34|1673.6|1657.6|1677.59|1661.59|1671.35|1655.35|265
1641478500000|2022-01-06 14:15:00|1674|1658|1669.47|1653.47|1675.1|1659.1|1668.6|1652.6|227
1641478800000|2022-01-06 14:20:00|1669.51|1653.51|1670.91|1654.91|1676.85|1660.85|1669.42|1653.42|147
1641479100000|2022-01-06 14:25:00|1670.96|1654.96|1662.6|1646.6|1673.5|1657.5|1662.24|1646.24|208
1641479400000|2022-01-06 14:30:00|1662.63|1646.63|1679.41|1663.41|1681.1|1665.1|1662.63|1646.63|266
1641479700000|2022-01-06 14:35:00|1679.5|1663.5|1689|1673|1691.63|1675.63|1679.41|1663.41|278
1641480000000|2022-01-06 14:40:00|1688.98|1672.98|1684.92|1668.92|1689.29|1673.29|1680.9|1664.9|250
1641480300000|2022-01-06 14:45:00|1685|1669|1671.5|1655.5|1685.85|1669.85|1671.44|1655.44|252
1641480600000|2022-01-06 14:50:00|1671.88|1655.88|1669.45|1653.45|1680.9|1664.9|1668.5|1652.5|298
1641480900000|2022-01-06 14:55:00|1669.85|1653.85|1666|1650|1673.5|1657.5|1664.65|1648.65|217
1641481200000|2022-01-06 15:00:00|1665.8|1649.8|1659|1643|1670.82|1654.82|1655.5|1639.5|316
1641481500000|2022-01-06 15:05:00|1659.3|1643.3|1659.5|1643.5|1662.9|1646.9|1653.41|1637.41|342
1641481800000|2022-01-06 15:10:00|1659.9|1643.9|1659.5|1643.5|1663.74|1647.74|1650.19|1634.19|330
1641482100000|2022-01-06 15:15:00|1659.2|1643.2|1666.46|1650.46|1676|1660|1659.2|1643.2|288
1641482400000|2022-01-06 15:20:00|1666.6|1650.6|1676.92|1660.92|1677.42|1661.42|1666.21|1650.21|257
1641482700000|2022-01-06 15:25:00|1676.96|1660.96|1671.58|1655.58|1679.5|1663.5|1669.9|1653.9|250
1641483000000|2022-01-06 15:30:00|1671.5|1655.5|1681.05|1665.05|1682.55|1666.55|1671.5|1655.5|187
1641483300000|2022-01-06 15:35:00|1680.75|1664.75|1679|1663|1683.5|1667.5|1677.5|1661.5|171
1641483600000|2022-01-06 15:40:00|1679.05|1663.05|1672|1656|1680|1664|1669.83|1653.83|232
1641483900000|2022-01-06 15:45:00|1672.9|1656.9|1679.7|1663.7|1679.89|1663.89|1672.62|1656.62|219
1641484200000|2022-01-06 15:50:00|1679.5|1663.5|1679|1663|1679.6|1663.6|1674.85|1658.85|241
1641484500000|2022-01-06 15:55:00|1678.9|1662.9|1677.5|1661.5|1685.8|1669.8|1677.5|1661.5|169
1641484800000|2022-01-06 16:00:00|1677.84|1661.84|1678.4|1662.4|1681.17|1665.17|1672|1656|207
1641485100000|2022-01-06 16:05:00|1678.5|1662.5|1679.04|1663.04|1679.84|1663.84|1675|1659|200
1641485400000|2022-01-06 16:10:00|1679.15|1663.15|1685.28|1669.28|1688.04|1672.04|1679|1663|212
1641485700000|2022-01-06 16:15:00|1685.5|1669.5|1690.56|1674.56|1695.5|1679.5|1684.36|1668.36|324
1641486000000|2022-01-06 16:20:00|1689.98|1673.98|1681|1665|1690|1674|1680|1664|204
1641486300000|2022-01-06 16:25:00|1680.6|1664.6|1675.24|1659.24|1681|1665|1674.74|1658.74|173
1641486600000|2022-01-06 16:30:00|1675.12|1659.12|1670|1654|1677.5|1661.5|1664.5|1648.5|289
1641486900000|2022-01-06 16:35:00|1670.15|1654.15|1676.05|1660.05|1678.5|1662.5|1670|1654|193
1641487200000|2022-01-06 16:40:00|1676.2|1660.2|1679.48|1663.48|1683.51|1667.51|1674.1|1658.1|173
1641487500000|2022-01-06 16:45:00|1679.56|1663.56|1681.12|1665.12|1681.12|1665.12|1674|1658|159
1641487800000|2022-01-06 16:50:00|1681.02|1665.02|1679|1663|1683.25|1667.25|1677.43|1661.43|144
1641488100000|2022-01-06 16:55:00|1679.09|1663.09|1680|1664|1684.77|1668.77|1679|1663|108
1641488400000|2022-01-06 17:00:00|1680.5|1664.5|1684|1668|1687|1671|1679.9|1663.9|167
1641488700000|2022-01-06 17:05:00|1683.92|1667.92|1692.5|1676.5|1693|1677|1683|1667|165
1641489000000|2022-01-06 17:10:00|1692.73|1676.73|1681|1665|1692.85|1676.85|1681|1665|170
1641489300000|2022-01-06 17:15:00|1680.8|1664.8|1682.75|1666.75|1685.15|1669.15|1678.25|1662.25|130
1641489600000|2022-01-06 17:20:00|1682.67|1666.67|1692.16|1676.16|1692.5|1676.5|1682.67|1666.67|193
1641489900000|2022-01-06 17:25:00|1692.15|1676.15|1696.67|1680.67|1698.7|1682.7|1692.1|1676.1|199
1641490200000|2022-01-06 17:30:00|1696.88|1680.88|1691.94|1675.94|1697.63|1681.63|1689.55|1673.55|209
1641490500000|2022-01-06 17:35:00|1691.95|1675.95|1693.65|1677.65|1695|1679|1689.22|1673.22|174
1641490800000|2022-01-06 17:40:00|1693.99|1677.99|1699.6|1683.6|1701.5|1685.5|1693.99|1677.99|209
1641491100000|2022-01-06 17:45:00|1699.72|1683.72|1698.9|1682.9|1701.5|1685.5|1695.83|1679.83|200
1641491400000|2022-01-06 17:50:00|1698.65|1682.65|1696|1680|1698.75|1682.75|1693.22|1677.22|148
1641491700000|2022-01-06 17:55:00|1695.98|1679.98|1693.96|1677.96|1699.1|1683.1|1692.9|1676.9|157
1641492000000|2022-01-06 18:00:00|1693.75|1677.75|1698.5|1682.5|1698.89|1682.89|1691.98|1675.98|117
1641492300000|2022-01-06 18:05:00|1699.5|1683.5|1702.06|1686.06|1702.63|1686.63|1695|1679|140
1641492600000|2022-01-06 18:10:00|1701.91|1685.91|1703.67|1687.67|1706.5|1690.5|1701.5|1685.5|195
1641492900000|2022-01-06 18:15:00|1704.13|1688.13|1706.45|1690.45|1706.5|1690.5|1701.55|1685.55|183
1641493200000|2022-01-06 18:20:00|1706.5|1690.5|1705.87|1689.87|1708.17|1692.17|1705.35|1689.35|108
1641493500000|2022-01-06 18:25:00|1705.37|1689.37|1704.02|1688.02|1706.5|1690.5|1699.35|1683.35|152
1641493800000|2022-01-06 18:30:00|1704.31|1688.31|1707|1691|1707.84|1691.84|1702.5|1686.5|146
1641494100000|2022-01-06 18:35:00|1706.5|1690.5|1707.5|1691.5|1708.54|1692.54|1704.5|1688.5|125
1641494400000|2022-01-06 18:40:00|1707.6|1691.6|1711.53|1695.53|1711.7|1695.7|1704.89|1688.89|160
1641494700000|2022-01-06 18:45:00|1711.5|1695.5|1716.5|1700.5|1724.32|1708.32|1708.55|1692.55|280
1641495000000|2022-01-06 18:50:00|1715.99|1699.99|1718.08|1702.08|1719.75|1703.75|1712.2|1696.2|191
1641495300000|2022-01-06 18:55:00|1717.99|1701.99|1721|1705|1722.17|1706.17|1717|1701|189
1641495600000|2022-01-06 19:00:00|1720.79|1704.79|1715|1699|1721.63|1705.63|1713|1697|254
1641495900000|2022-01-06 19:05:00|1715.25|1699.25|1716.94|1700.94|1718.05|1702.05|1712.56|1696.56|170
1641496200000|2022-01-06 19:10:00|1716.44|1700.44|1714.25|1698.25|1722.78|1706.78|1714.25|1698.25|237
1641496500000|2022-01-06 19:15:00|1714.19|1698.19|1713.5|1697.5|1714.5|1698.5|1710.5|1694.5|177
1641496800000|2022-01-06 19:20:00|1714|1698|1715|1699|1716.45|1700.45|1711.95|1695.95|143
1641497100000|2022-01-06 19:25:00|1715.15|1699.15|1717.95|1701.95|1721.3|1705.3|1715.1|1699.1|183
1641497400000|2022-01-06 19:30:00|1717.45|1701.45|1716|1700|1721.56|1705.56|1714.5|1698.5|183
1641497700000|2022-01-06 19:35:00|1715.5|1699.5|1719.15|1703.15|1719.99|1703.99|1715.14|1699.14|168
1641498000000|2022-01-06 19:40:00|1719.31|1703.31|1718.5|1702.5|1721.25|1705.25|1717|1701|158
1641498300000|2022-01-06 19:45:00|1718.38|1702.38|1715.63|1699.63|1720.5|1704.5|1715.35|1699.35|166
1641498600000|2022-01-06 19:50:00|1715.5|1699.5|1718.5|1702.5|1718.79|1702.79|1715.16|1699.16|98
1641498900000|2022-01-06 19:55:00|1718.35|1702.35|1713.29|1697.29|1720.62|1704.62|1713.29|1697.29|92
1641499200000|2022-01-06 20:00:00|1713|1697|1721.17|1705.17|1722.27|1706.27|1713|1697|158
1641499500000|2022-01-06 20:05:00|1721.23|1705.23|1722.5|1706.5|1725.5|1709.5|1721.23|1705.23|110
1641499800000|2022-01-06 20:10:00|1722.63|1706.63|1716.56|1700.56|1722.63|1706.63|1715.75|1699.75|127
1641500100000|2022-01-06 20:15:00|1716.15|1700.15|1703.94|1687.94|1716.15|1700.15|1702|1686|182
1641500400000|2022-01-06 20:20:00|1704.44|1688.44|1711.94|1695.94|1712.16|1696.16|1704.44|1688.44|168
1641500700000|2022-01-06 20:25:00|1712|1696|1716.06|1700.06|1717.5|1701.5|1710.89|1694.89|137
1641501000000|2022-01-06 20:30:00|1716.45|1700.45|1711.17|1695.17|1716.9|1700.9|1709|1693|127
1641501300000|2022-01-06 20:35:00|1710.92|1694.92|1709.86|1693.86|1714.45|1698.45|1709.29|1693.29|122
1641501600000|2022-01-06 20:40:00|1710.1|1694.1|1713.12|1697.12|1714.07|1698.07|1705.5|1689.5|178
1641501900000|2022-01-06 20:45:00|1713.5|1697.5|1716.85|1700.85|1717.62|1701.62|1712.6|1696.6|147
1641502200000|2022-01-06 20:50:00|1716.5|1700.5|1715.25|1699.25|1717.9|1701.9|1714.5|1698.5|126
1641502500000|2022-01-06 20:55:00|1715|1699|1714.77|1698.77|1717|1701|1709.6|1693.6|210
1641502800000|2022-01-06 21:00:00|1715|1699|1712.3|1696.3|1715.65|1699.65|1711.65|1695.65|162
1641503100000|2022-01-06 21:05:00|1712.25|1696.25|1707.5|1691.5|1715.71|1699.71|1705.68|1689.68|152
1641503400000|2022-01-06 21:10:00|1707.74|1691.74|1710.12|1694.12|1714.45|1698.45|1707.74|1691.74|123
1641503700000|2022-01-06 21:15:00|1710.3|1694.3|1712.96|1696.96|1714.4|1698.4|1707.79|1691.79|100
1641504000000|2022-01-06 21:20:00|1712.98|1696.98|1712.5|1696.5|1714.81|1698.81|1711.5|1695.5|75
1641504300000|2022-01-06 21:25:00|1712.63|1696.63|1711.03|1695.03|1713|1697|1705.82|1689.82|147
1641504600000|2022-01-06 21:30:00|1711|1695|1709.5|1693.5|1714.5|1698.5|1708.99|1692.99|123
1641504900000|2022-01-06 21:35:00|1709.79|1693.79|1713.5|1697.5|1713.5|1697.5|1708.55|1692.55|74
1641505200000|2022-01-06 21:40:00|1713.8|1697.8|1708.5|1692.5|1713.92|1697.92|1708.5|1692.5|104
1641505500000|2022-01-06 21:45:00|1708.43|1692.43|1711|1695|1711.45|1695.45|1707.41|1691.41|73
1641505800000|2022-01-06 21:50:00|1711.5|1695.5|1711|1695|1711.5|1695.5|1709.06|1693.06|99
1641506100000|2022-01-06 21:55:00|1710.5|1694.5|1710.03|1694.03|1711.3|1695.3|1708.5|1692.5|66
1641506400000|2022-01-06 22:00:00|1710.18|1694.18|1711.16|1695.16|1712.54|1696.54|1708.5|1692.5|137
1641506700000|2022-01-06 22:05:00|1711.18|1695.18|1713.6|1697.6|1714.37|1698.37|1711.18|1695.18|103
1641507000000|2022-01-06 22:10:00|1713.5|1697.5|1707.72|1691.72|1713.9|1697.9|1707.72|1691.72|65
1641507300000|2022-01-06 22:15:00|1707.67|1691.67|1708|1692|1710.5|1694.5|1705.5|1689.5|83
1641507600000|2022-01-06 22:20:00|1708.08|1692.08|1715.41|1699.41|1716.06|1700.06|1708|1692|140
1641507900000|2022-01-06 22:25:00|1715.39|1699.39|1712.88|1696.88|1715.43|1699.43|1711.55|1695.55|72
1641508200000|2022-01-06 22:30:00|1713.36|1697.36|1715.76|1699.76|1716.08|1700.08|1712.68|1696.68|40
1641508500000|2022-01-06 22:35:00|1715.7|1699.7|1719.45|1703.45|1719.51|1703.51|1715.65|1699.65|44
1641508800000|2022-01-06 22:40:00|1719.35|1703.35|1713.94|1697.94|1719.4|1703.4|1713.94|1697.94|86
1641509100000|2022-01-06 22:45:00|1714.04|1698.04|1714.19|1698.19|1716.5|1700.5|1713.8|1697.8|53
1641509400000|2022-01-06 22:50:00|1713.99|1697.99|1717.19|1701.19|1717.36|1701.36|1713.99|1697.99|44
1641509700000|2022-01-06 22:55:00|1717.5|1701.5|1719.3|1703.3|1720.25|1704.25|1717.5|1701.5|35
1641510000000|2022-01-06 23:00:00|1719.41|1703.41|1716.5|1700.5|1720.45|1704.45|1715.5|1699.5|88
1641510300000|2022-01-06 23:05:00|1717|1701|1720.45|1704.45|1721.63|1705.63|1717|1701|95
1641510600000|2022-01-06 23:10:00|1720.55|1704.55|1718.09|1702.09|1720.55|1704.55|1713.85|1697.85|109
1641510900000|2022-01-06 23:15:00|1718|1702|1711.14|1695.14|1718.8|1702.8|1711.14|1695.14|108
1641511200000|2022-01-06 23:20:00|1711.3|1695.3|1709.51|1693.51|1713.51|1697.51|1708.79|1692.79|129
1641511500000|2022-01-06 23:25:00|1709.41|1693.41|1715.43|1699.43|1715.52|1699.52|1709.26|1693.26|84
1641511800000|2022-01-06 23:30:00|1715.38|1699.38|1713|1697|1715.98|1699.98|1709.65|1693.65|127
1641512100000|2022-01-06 23:35:00|1713.01|1697.01|1721.62|1705.62|1721.69|1705.69|1712.5|1696.5|130
1641512400000|2022-01-06 23:40:00|1721.9|1705.9|1727.32|1711.32|1727.32|1711.32|1719.35|1703.35|113
1641512700000|2022-01-06 23:45:00|1728.29|1712.29|1716.64|1700.64|1733.5|1717.5|1716.56|1700.56|257
1641513000000|2022-01-06 23:50:00|1716.65|1700.65|1715|1699|1717.68|1701.68|1712.09|1696.09|148
1641513300000|2022-01-06 23:55:00|1715.06|1699.06|1714.5|1698.5|1722|1706|1714.5|1698.5|122
1641513600000|2022-01-07 00:00:00|1714|1698|1715.87|1699.87|1723|1707|1714|1698|203
1641513900000|2022-01-07 00:05:00|1715.5|1699.5|1705.79|1689.79|1717.87|1701.87|1705.55|1689.55|170
1641514200000|2022-01-07 00:10:00|1705.89|1689.89|1700.26|1684.26|1708.5|1692.5|1698|1682|165
1641514500000|2022-01-07 00:15:00|1700.55|1684.55|1697.45|1681.45|1707.56|1691.56|1697.45|1681.45|165
1641514800000|2022-01-07 00:20:00|1697.49|1681.49|1701.98|1685.98|1706|1690|1695.25|1679.25|184
1641515100000|2022-01-07 00:25:00|1702|1686|1702.5|1686.5|1704.2|1688.2|1699.31|1683.31|132
1641515400000|2022-01-07 00:30:00|1702.05|1686.05|1687.29|1671.29|1706|1690|1687.24|1671.24|256
1641515700000|2022-01-07 00:35:00|1686.79|1670.79|1685.05|1669.05|1691.6|1675.6|1683.5|1667.5|222
1641516000000|2022-01-07 00:40:00|1684.85|1668.85|1680.09|1664.09|1688|1672|1675.19|1659.19|248
1641516300000|2022-01-07 00:45:00|1679.75|1663.75|1687.5|1671.5|1690.35|1674.35|1679|1663|208
1641516600000|2022-01-07 00:50:00|1686.5|1670.5|1688.5|1672.5|1690.66|1674.66|1685|1669|160
1641516900000|2022-01-07 00:55:00|1688.85|1672.85|1687|1671|1690.09|1674.09|1684.15|1668.15|148
1641517200000|2022-01-07 01:00:00|1686.33|1670.33|1693.12|1677.12|1695.1|1679.1|1685.55|1669.55|218
1641517500000|2022-01-07 01:05:00|1693|1677|1695|1679|1697.58|1681.58|1691.91|1675.91|159
1641517800000|2022-01-07 01:10:00|1695.45|1679.45|1693.9|1677.9|1698.5|1682.5|1688.25|1672.25|204
1641518100000|2022-01-07 01:15:00|1694.4|1678.4|1685.5|1669.5|1694.4|1678.4|1684.25|1668.25|162
1641518400000|2022-01-07 01:20:00|1685.32|1669.32|1680.5|1664.5|1686.5|1670.5|1677.5|1661.5|124
1641518700000|2022-01-07 01:25:00|1680.37|1664.37|1690.5|1674.5|1693.13|1677.13|1679.75|1663.75|165
1641519000000|2022-01-07 01:30:00|1689.92|1673.92|1694.22|1678.22|1698.75|1682.75|1689.22|1673.22|189
1641519300000|2022-01-07 01:35:00|1694.13|1678.13|1690|1674|1694.13|1678.13|1688|1672|194
1641519600000|2022-01-07 01:40:00|1689.59|1673.59|1689.7|1673.7|1694.5|1678.5|1688.39|1672.39|170
1641519900000|2022-01-07 01:45:00|1690|1674|1694.29|1678.29|1697.5|1681.5|1690|1674|127
1641520200000|2022-01-07 01:50:00|1693.94|1677.94|1694|1678|1698.57|1682.57|1693.38|1677.38|153
1641520500000|2022-01-07 01:55:00|1694.15|1678.15|1693.25|1677.25|1695.9|1679.9|1693.25|1677.25|148
1641520800000|2022-01-07 02:00:00|1693.5|1677.5|1693.5|1677.5|1694|1678|1688.6|1672.6|121
1641521100000|2022-01-07 02:05:00|1693.1|1677.1|1681.25|1665.25|1693.5|1677.5|1680.75|1664.75|180
1641521400000|2022-01-07 02:10:00|1681.19|1665.19|1679.5|1663.5|1684|1668|1678.57|1662.57|136
1641521700000|2022-01-07 02:15:00|1679.92|1663.92|1685.62|1669.62|1687.5|1671.5|1679.7|1663.7|111
1641522000000|2022-01-07 02:20:00|1685.69|1669.69|1683|1667|1690.09|1674.09|1683|1667|107
1641522300000|2022-01-07 02:25:00|1683.09|1667.09|1685.25|1669.25|1687|1671|1682.94|1666.94|83
1641522600000|2022-01-07 02:30:00|1685|1669|1676.5|1660.5|1688.5|1672.5|1676.5|1660.5|124
1641522900000|2022-01-07 02:35:00|1676.59|1660.59|1673|1657|1677.5|1661.5|1672.22|1656.22|158
1641523200000|2022-01-07 02:40:00|1673.08|1657.08|1674.15|1658.15|1677|1661|1671.5|1655.5|170
1641523500000|2022-01-07 02:45:00|1674.09|1658.09|1673.85|1657.85|1675.65|1659.65|1670.25|1654.25|110
1641523800000|2022-01-07 02:50:00|1673.64|1657.64|1674.55|1658.55|1677.05|1661.05|1672|1656|106
1641524100000|2022-01-07 02:55:00|1674.14|1658.14|1668.7|1652.7|1674.14|1658.14|1666.2|1650.2|162
1641524400000|2022-01-07 03:00:00|1668.95|1652.95|1667|1651|1671.75|1655.75|1664.9|1648.9|203
1641524700000|2022-01-07 03:05:00|1666.92|1650.92|1669|1653|1669.2|1653.2|1661.5|1645.5|216
1641525000000|2022-01-07 03:10:00|1668.9|1652.9|1661|1645|1675|1659|1660.6|1644.6|244
1641525300000|2022-01-07 03:15:00|1660.97|1644.97|1663.5|1647.5|1663.5|1647.5|1653.6|1637.6|190
1641525600000|2022-01-07 03:20:00|1663.19|1647.19|1635|1619|1665|1649|1633.59|1617.59|374
1641525900000|2022-01-07 03:25:00|1634.85|1618.85|1633.85|1617.85|1638.04|1622.04|1625.3|1609.3|419
1641526200000|2022-01-07 03:30:00|1634.04|1618.04|1621.5|1605.5|1636.5|1620.5|1607.17|1591.17|622
1641526500000|2022-01-07 03:35:00|1621.61|1605.61|1617.5|1601.5|1624.2|1608.2|1610.7|1594.7|566
1641526800000|2022-01-07 03:40:00|1617.02|1601.02|1603.84|1587.84|1617.02|1601.02|1589.5|1573.5|595
1641527100000|2022-01-07 03:45:00|1603.93|1587.93|1602.5|1586.5|1611|1595|1580.5|1564.5|605
1641527400000|2022-01-07 03:50:00|1602|1586|1602.15|1586.15|1605.5|1589.5|1595.5|1579.5|401
1641527700000|2022-01-07 03:55:00|1602.5|1586.5|1596|1580|1604.3|1588.3|1591.37|1575.37|393
1641528000000|2022-01-07 04:00:00|1595.5|1579.5|1590.25|1574.25|1601.62|1585.62|1588.52|1572.52|428
1641528300000|2022-01-07 04:05:00|1589.75|1573.75|1593.04|1577.04|1595.61|1579.61|1579.9|1563.9|424
1641528600000|2022-01-07 04:10:00|1592.7|1576.7|1585.48|1569.48|1594.77|1578.77|1584.21|1568.21|414
1641528900000|2022-01-07 04:15:00|1585.46|1569.46|1556.59|1540.59|1585.46|1569.46|1551.51|1535.51|535
1641529200000|2022-01-07 04:20:00|1557.5|1541.5|1562|1546|1571.61|1555.61|1551.5|1535.5|609
1641529500000|2022-01-07 04:25:00|1562.1|1546.1|1564|1548|1570.14|1554.14|1559.9|1543.9|426
1641529800000|2022-01-07 04:30:00|1563.79|1547.79|1547|1531|1565|1549|1543.4|1527.4|551
1641530100000|2022-01-07 04:35:00|1546.6|1530.6|1556.8|1540.8|1558.15|1542.15|1532.41|1516.41|601
1641530400000|2022-01-07 04:40:00|1557|1541|1560.04|1544.04|1563.1|1547.1|1551.64|1535.64|468
1641530700000|2022-01-07 04:45:00|1559.85|1543.85|1579.4|1563.4|1579.5|1563.5|1559.85|1543.85|379
1641531000000|2022-01-07 04:50:00|1579.5|1563.5|1581|1565|1586.2|1570.2|1577.87|1561.87|441
1641531300000|2022-01-07 04:55:00|1581.12|1565.12|1588.2|1572.2|1588.5|1572.5|1577.05|1561.05|361
1641531600000|2022-01-07 05:00:00|1588.28|1572.28|1586|1570|1592.4|1576.4|1581.5|1565.5|289
1641531900000|2022-01-07 05:05:00|1585.94|1569.94|1584.41|1568.41|1587.88|1571.88|1580.9|1564.9|270
1641532200000|2022-01-07 05:10:00|1583.75|1567.75|1587.1|1571.1|1587.25|1571.25|1578.5|1562.5|292
1641532500000|2022-01-07 05:15:00|1587.5|1571.5|1596.53|1580.53|1596.55|1580.55|1586.84|1570.84|276
1641532800000|2022-01-07 05:20:00|1596.4|1580.4|1596.24|1580.24|1597.5|1581.5|1593.5|1577.5|230
1641533100000|2022-01-07 05:25:00|1596.5|1580.5|1588.91|1572.91|1596.5|1580.5|1587|1571|271
1641533400000|2022-01-07 05:30:00|1589.41|1573.41|1598.15|1582.15|1598.15|1582.15|1589.41|1573.41|259
1641533700000|2022-01-07 05:35:00|1597.78|1581.78|1592|1576|1599.6|1583.6|1591.65|1575.65|249
1641534000000|2022-01-07 05:40:00|1591.7|1575.7|1590.5|1574.5|1593|1577|1585.5|1569.5|218
1641534300000|2022-01-07 05:45:00|1590.45|1574.45|1588.6|1572.6|1592|1576|1586.2|1570.2|169
1641534600000|2022-01-07 05:50:00|1588.75|1572.75|1585.82|1569.82|1592.15|1576.15|1582.81|1566.81|179
1641534900000|2022-01-07 05:55:00|1585.81|1569.81|1595|1579|1596.55|1580.55|1584|1568|235
1641535200000|2022-01-07 06:00:00|1595.11|1579.11|1589.22|1573.22|1595.5|1579.5|1588.8|1572.8|187
1641535500000|2022-01-07 06:05:00|1588.97|1572.97|1583.5|1567.5|1591|1575|1581.84|1565.84|211
1641535800000|2022-01-07 06:10:00|1583|1567|1576.8|1560.8|1583|1567|1573.16|1557.16|216
1641536100000|2022-01-07 06:15:00|1576.51|1560.51|1572.65|1556.65|1577|1561|1568.48|1552.48|306
1641536400000|2022-01-07 06:20:00|1572.62|1556.62|1574.74|1558.74|1578.81|1562.81|1567.5|1551.5|195
1641536700000|2022-01-07 06:25:00|1574.95|1558.95|1569.85|1553.85|1577.5|1561.5|1568.56|1552.56|177
1641537000000|2022-01-07 06:30:00|1569.97|1553.97|1576.53|1560.53|1577.7|1561.7|1567.05|1551.05|193
1641537300000|2022-01-07 06:35:00|1576|1560|1562|1546|1576.1|1560.1|1560.94|1544.94|216
1641537600000|2022-01-07 06:40:00|1561.95|1545.95|1552.41|1536.41|1565|1549|1546|1530|363
1641537900000|2022-01-07 06:45:00|1552.7|1536.7|1546.6|1530.6|1553.5|1537.5|1544.21|1528.21|294
1641538200000|2022-01-07 06:50:00|1546.8|1530.8|1544.87|1528.87|1549.45|1533.45|1544.5|1528.5|259
1641538500000|2022-01-07 06:55:00|1545.05|1529.05|1551.5|1535.5|1554|1538|1545.05|1529.05|247
1641538800000|2022-01-07 07:00:00|1551.62|1535.62|1538.32|1522.32|1554.5|1538.5|1538.32|1522.32|291
1641539100000|2022-01-07 07:05:00|1537.9|1521.9|1539.41|1523.41|1544.55|1528.55|1534.68|1518.68|357
1641539400000|2022-01-07 07:10:00|1539.5|1523.5|1538.75|1522.75|1543.87|1527.87|1534.43|1518.43|322
1641539700000|2022-01-07 07:15:00|1538.61|1522.61|1545.82|1529.82|1549.15|1533.15|1537.25|1521.25|255
1641540000000|2022-01-07 07:20:00|1546|1530|1564.5|1548.5|1564.62|1548.62|1546|1530|319
1641540300000|2022-01-07 07:25:00|1564.4|1548.4|1572.97|1556.97|1572.97|1556.97|1562.55|1546.55|266
1641540600000|2022-01-07 07:30:00|1573.33|1557.33|1576.48|1560.48|1577.5|1561.5|1568.94|1552.94|265
1641540900000|2022-01-07 07:35:00|1576.5|1560.5|1574.6|1558.6|1580|1564|1569|1553|221
1641541200000|2022-01-07 07:40:00|1574.7|1558.7|1567.55|1551.55|1575.52|1559.52|1565.15|1549.15|274
1641541500000|2022-01-07 07:45:00|1567.66|1551.66|1575.59|1559.59|1576.27|1560.27|1566.78|1550.78|263
1641541800000|2022-01-07 07:50:00|1575.77|1559.77|1582.5|1566.5|1583|1567|1575.77|1559.77|215
1641542100000|2022-01-07 07:55:00|1582.25|1566.25|1587.09|1571.09|1588.7|1572.7|1581.35|1565.35|250
1641542400000|2022-01-07 08:00:00|1587.05|1571.05|1593.53|1577.53|1594.59|1578.59|1579|1563|413
1641542700000|2022-01-07 08:05:00|1593.52|1577.52|1589.13|1573.13|1594.25|1578.25|1588.5|1572.5|303
1641543000000|2022-01-07 08:10:00|1588.82|1572.82|1593.53|1577.53|1594.03|1578.03|1583.29|1567.29|242
1641543300000|2022-01-07 08:15:00|1593.03|1577.03|1591|1575|1593.53|1577.53|1586.27|1570.27|244
1641543600000|2022-01-07 08:20:00|1590.91|1574.91|1591.74|1575.74|1595|1579|1590.45|1574.45|145
1641543900000|2022-01-07 08:25:00|1591.6|1575.6|1607.03|1591.03|1621.5|1605.5|1589.73|1573.73|601
1641544200000|2022-01-07 08:30:00|1606.91|1590.91|1617.98|1601.98|1619.5|1603.5|1606.81|1590.81|509
1641544500000|2022-01-07 08:35:00|1617.88|1601.88|1620.5|1604.5|1622.67|1606.67|1610.96|1594.96|417
1641544800000|2022-01-07 08:40:00|1620.27|1604.27|1617.42|1601.42|1620.5|1604.5|1611.46|1595.46|351
1641545100000|2022-01-07 08:45:00|1617.48|1601.48|1616|1600|1619|1603|1609.7|1593.7|272
1641545400000|2022-01-07 08:50:00|1615.88|1599.88|1612.32|1596.32|1620.5|1604.5|1612.29|1596.29|212
1641545700000|2022-01-07 08:55:00|1612.29|1596.29|1614|1598|1615.56|1599.56|1610.65|1594.65|224
1641546000000|2022-01-07 09:00:00|1613.7|1597.7|1613.67|1597.67|1615.98|1599.98|1610.67|1594.67|215
1641546300000|2022-01-07 09:05:00|1613.55|1597.55|1617.46|1601.46|1621.25|1605.25|1612.8|1596.8|204
1641546600000|2022-01-07 09:10:00|1617.52|1601.52|1623.55|1607.55|1623.99|1607.99|1616|1600|250
1641546900000|2022-01-07 09:15:00|1623.65|1607.65|1626.1|1610.1|1627.76|1611.76|1617.62|1601.62|243
1641547200000|2022-01-07 09:20:00|1626.17|1610.17|1626|1610|1628.4|1612.4|1621.87|1605.87|196
1641547500000|2022-01-07 09:25:00|1626.5|1610.5|1628.5|1612.5|1632.5|1616.5|1626.5|1610.5|219
1641547800000|2022-01-07 09:30:00|1628.47|1612.47|1631.5|1615.5|1634|1618|1626.65|1610.65|241
1641548100000|2022-01-07 09:35:00|1631.8|1615.8|1636.61|1620.61|1638.06|1622.06|1630.1|1614.1|255
1641548400000|2022-01-07 09:40:00|1637|1621|1632|1616|1637.25|1621.25|1631.65|1615.65|228
1641548700000|2022-01-07 09:45:00|1631.85|1615.85|1633|1617|1634.25|1618.25|1629.96|1613.96|143
1641549000000|2022-01-07 09:50:00|1633.13|1617.13|1630.55|1614.55|1634.27|1618.27|1629.65|1613.65|158
1641549300000|2022-01-07 09:55:00|1630|1614|1626.5|1610.5|1632.45|1616.45|1624.13|1608.13|152
1641549600000|2022-01-07 10:00:00|1626.9|1610.9|1627.73|1611.73|1628.9|1612.9|1623.55|1607.55|219
1641549900000|2022-01-07 10:05:00|1627.62|1611.62|1632|1616|1632|1616|1625.5|1609.5|131
1641550200000|2022-01-07 10:10:00|1631.75|1615.75|1628.02|1612.02|1635.5|1619.5|1627.92|1611.92|125
1641550500000|2022-01-07 10:15:00|1628.42|1612.42|1627.4|1611.4|1628.61|1612.61|1623.5|1607.5|161
1641550800000|2022-01-07 10:20:00|1627|1611|1620.5|1604.5|1627|1611|1618.14|1602.14|156
1641551100000|2022-01-07 10:25:00|1620.8|1604.8|1619.58|1603.58|1624.19|1608.19|1619.58|1603.58|184
1641551400000|2022-01-07 10:30:00|1619.68|1603.68|1620.5|1604.5|1622.5|1606.5|1616.19|1600.19|172
1641551700000|2022-01-07 10:35:00|1620.45|1604.45|1618|1602|1621.5|1605.5|1615.5|1599.5|152
1641552000000|2022-01-07 10:40:00|1617.84|1601.84|1617|1601|1620.5|1604.5|1615.5|1599.5|158
1641552300000|2022-01-07 10:45:00|1616.86|1600.86|1615.92|1599.92|1618.3|1602.3|1613.95|1597.95|136
1641552600000|2022-01-07 10:50:00|1616|1600|1608.31|1592.31|1616.65|1600.65|1607.96|1591.96|122
1641552900000|2022-01-07 10:55:00|1608.22|1592.22|1602.5|1586.5|1612|1596|1602.46|1586.46|188
1641553200000|2022-01-07 11:00:00|1602.51|1586.51|1606|1590|1611|1595|1602.43|1586.43|252
1641553500000|2022-01-07 11:05:00|1606.29|1590.29|1613|1597|1614.6|1598.6|1606.28|1590.28|176
1641553800000|2022-01-07 11:10:00|1613.12|1597.12|1610.1|1594.1|1615.4|1599.4|1606.17|1590.17|176
1641554100000|2022-01-07 11:15:00|1609.99|1593.99|1610.69|1594.69|1614.24|1598.24|1606.57|1590.57|182
1641554400000|2022-01-07 11:20:00|1610.1|1594.1|1609.94|1593.94|1613.5|1597.5|1608|1592|186
1641554700000|2022-01-07 11:25:00|1610|1594|1606.6|1590.6|1610.67|1594.67|1605.67|1589.67|164
1641555000000|2022-01-07 11:30:00|1606.81|1590.81|1604.68|1588.68|1606.81|1590.81|1600.5|1584.5|137
1641555300000|2022-01-07 11:35:00|1604.63|1588.63|1604.78|1588.78|1606.5|1590.5|1600.87|1584.87|161
1641555600000|2022-01-07 11:40:00|1604|1588|1606.65|1590.65|1607.5|1591.5|1600.62|1584.62|113
1641555900000|2022-01-07 11:45:00|1606.89|1590.89|1610.9|1594.9|1613.35|1597.35|1606.8|1590.8|124
1641556200000|2022-01-07 11:50:00|1610.88|1594.88|1607.49|1591.49|1611.35|1595.35|1605.6|1589.6|136
1641556500000|2022-01-07 11:55:00|1607.47|1591.47|1607.15|1591.15|1608|1592|1603.75|1587.75|146
1641556800000|2022-01-07 12:00:00|1607.43|1591.43|1615.93|1599.93|1615.93|1599.93|1607.43|1591.43|240
1641557100000|2022-01-07 12:05:00|1616.43|1600.43|1614.5|1598.5|1616.65|1600.65|1612.63|1596.63|168
1641557400000|2022-01-07 12:10:00|1614.31|1598.31|1616.5|1600.5|1616.7|1600.7|1610.7|1594.7|169
1641557700000|2022-01-07 12:15:00|1617|1601|1617.82|1601.82|1618.7|1602.7|1612.5|1596.5|154
1641558000000|2022-01-07 12:20:00|1617.5|1601.5|1615|1599|1618.5|1602.5|1612.06|1596.06|159
1641558300000|2022-01-07 12:25:00|1614.5|1598.5|1618.37|1602.37|1619.7|1603.7|1612.25|1596.25|149
1641558600000|2022-01-07 12:30:00|1618.7|1602.7|1618.5|1602.5|1622.69|1606.69|1617.8|1601.8|169
1641558900000|2022-01-07 12:35:00|1618.61|1602.61|1619.5|1603.5|1620|1604|1615.17|1599.17|125
1641559200000|2022-01-07 12:40:00|1619.6|1603.6|1615.94|1599.94|1620|1604|1614.65|1598.65|170
1641559500000|2022-01-07 12:45:00|1615.6|1599.6|1612.38|1596.38|1617.5|1601.5|1611.94|1595.94|137
1641559800000|2022-01-07 12:50:00|1612.25|1596.25|1606.41|1590.41|1612.92|1596.92|1606.41|1590.41|126
1641560100000|2022-01-07 12:55:00|1606.5|1590.5|1609.26|1593.26|1611.94|1595.94|1606.41|1590.41|117
1641560400000|2022-01-07 13:00:00|1609.5|1593.5|1608.6|1592.6|1615|1599|1608.35|1592.35|168
1641560700000|2022-01-07 13:05:00|1608.61|1592.61|1603.42|1587.42|1610.2|1594.2|1600.74|1584.74|225
1641561000000|2022-01-07 13:10:00|1602.97|1586.97|1599.47|1583.47|1604|1588|1596.38|1580.38|303
1641561300000|2022-01-07 13:15:00|1599.5|1583.5|1600.88|1584.88|1604.62|1588.62|1596.6|1580.6|285
1641561600000|2022-01-07 13:20:00|1600.98|1584.98|1604.27|1588.27|1604.59|1588.59|1599.53|1583.53|185
1641561900000|2022-01-07 13:25:00|1603.97|1587.97|1604.65|1588.65|1605.44|1589.44|1601.22|1585.22|174
1641562200000|2022-01-07 13:30:00|1605.25|1589.25|1617.57|1601.57|1623|1607|1605.25|1589.25|478
1641562500000|2022-01-07 13:35:00|1617.54|1601.54|1587.19|1571.19|1619|1603|1585|1569|565
1641562800000|2022-01-07 13:40:00|1588|1572|1568|1552|1589.55|1573.55|1559.52|1543.52|714
1641563100000|2022-01-07 13:45:00|1568.5|1552.5|1580.83|1564.83|1586.1|1570.1|1562.12|1546.12|551
1641563400000|2022-01-07 13:50:00|1580.33|1564.33|1578.51|1562.51|1586.5|1570.5|1578|1562|444
1641563700000|2022-01-07 13:55:00|1578.52|1562.52|1582|1566|1584.15|1568.15|1575|1559|388
1641564000000|2022-01-07 14:00:00|1582.26|1566.26|1583.45|1567.45|1585.75|1569.75|1576.5|1560.5|388
1641564300000|2022-01-07 14:05:00|1583.58|1567.58|1596.03|1580.03|1596.53|1580.53|1583.58|1567.58|233
1641564600000|2022-01-07 14:10:00|1596.22|1580.22|1597.63|1581.63|1598.53|1582.53|1592.65|1576.65|268
1641564900000|2022-01-07 14:15:00|1597.62|1581.62|1600.51|1584.51|1600.67|1584.67|1594.8|1578.8|307
1641565200000|2022-01-07 14:20:00|1600.4|1584.4|1596.82|1580.82|1601.77|1585.77|1594.65|1578.65|260
1641565500000|2022-01-07 14:25:00|1597|1581|1597.95|1581.95|1600.93|1584.93|1596.8|1580.8|173
1641565800000|2022-01-07 14:30:00|1597.98|1581.98|1587.3|1571.3|1601.81|1585.81|1587.02|1571.02|396
1641566100000|2022-01-07 14:35:00|1587.41|1571.41|1589|1573|1590.9|1574.9|1583.5|1567.5|334
1641566400000|2022-01-07 14:40:00|1589.19|1573.19|1599.25|1583.25|1599.5|1583.5|1586.68|1570.68|349
1641566700000|2022-01-07 14:45:00|1598.56|1582.56|1598.77|1582.77|1602|1586|1595.8|1579.8|380
1641567000000|2022-01-07 14:50:00|1598.93|1582.93|1597.72|1581.72|1599.8|1583.8|1591.96|1575.96|242
1641567300000|2022-01-07 14:55:00|1597.71|1581.71|1596.94|1580.94|1605.75|1589.75|1595.65|1579.65|223
1641567600000|2022-01-07 15:00:00|1597.17|1581.17|1589.24|1573.24|1598.5|1582.5|1589.24|1573.24|282
1641567900000|2022-01-07 15:05:00|1589.23|1573.23|1583.21|1567.21|1590|1574|1582.68|1566.68|379
1641568200000|2022-01-07 15:10:00|1583.12|1567.12|1583.45|1567.45|1591.06|1575.06|1582.81|1566.81|278
1641568500000|2022-01-07 15:15:00|1583.87|1567.87|1584.5|1568.5|1584.85|1568.85|1579.34|1563.34|284
1641568800000|2022-01-07 15:20:00|1584.4|1568.4|1588.5|1572.5|1592.05|1576.05|1580.5|1564.5|271
1641569100000|2022-01-07 15:25:00|1588.42|1572.42|1593.83|1577.83|1595.4|1579.4|1588.22|1572.22|270
1641569400000|2022-01-07 15:30:00|1593.57|1577.57|1593.16|1577.16|1597.05|1581.05|1592.1|1576.1|224
1641569700000|2022-01-07 15:35:00|1593|1577|1577.86|1561.86|1595.76|1579.76|1576.95|1560.95|326
1641570000000|2022-01-07 15:40:00|1577.85|1561.85|1569.32|1553.32|1583|1567|1567.28|1551.28|473
1641570300000|2022-01-07 15:45:00|1568.8|1552.8|1567.63|1551.63|1573.81|1557.81|1564.15|1548.15|475
1641570600000|2022-01-07 15:50:00|1566.94|1550.94|1569.5|1553.5|1574.25|1558.25|1545.5|1529.5|630
1641570900000|2022-01-07 15:55:00|1569.25|1553.25|1576.32|1560.32|1578.5|1562.5|1565|1549|605
1641571200000|2022-01-07 16:00:00|1576.5|1560.5|1586|1570|1588.33|1572.33|1575.6|1559.6|523
1641571500000|2022-01-07 16:05:00|1585.5|1569.5|1576.6|1560.6|1586.15|1570.15|1576.1|1560.1|440
1641571800000|2022-01-07 16:10:00|1576.75|1560.75|1568.1|1552.1|1577|1561|1564|1548|485
1641572100000|2022-01-07 16:15:00|1568.53|1552.53|1558.02|1542.02|1573.3|1557.3|1556.05|1540.05|415
1641572400000|2022-01-07 16:20:00|1558.52|1542.52|1566.66|1550.66|1568|1552|1555.18|1539.18|362
1641572700000|2022-01-07 16:25:00|1566.45|1550.45|1595.81|1579.81|1597|1581|1564.5|1548.5|539
1641573000000|2022-01-07 16:30:00|1595.93|1579.93|1601.64|1585.64|1602.65|1586.65|1592.04|1576.04|410
1641573300000|2022-01-07 16:35:00|1601.43|1585.43|1596.73|1580.73|1603.59|1587.59|1593.8|1577.8|334
1641573600000|2022-01-07 16:40:00|1596.8|1580.8|1604.23|1588.23|1606.13|1590.13|1596.8|1580.8|290
1641573900000|2022-01-07 16:45:00|1604.13|1588.13|1609.2|1593.2|1610.1|1594.1|1597.9|1581.9|320
1641574200000|2022-01-07 16:50:00|1609.42|1593.42|1613.3|1597.3|1613.3|1597.3|1605.85|1589.85|321
1641574500000|2022-01-07 16:55:00|1613|1597|1615.79|1599.79|1620.5|1604.5|1609.56|1593.56|411
1641574800000|2022-01-07 17:00:00|1615.5|1599.5|1610.56|1594.56|1616|1600|1609|1593|329
1641575100000|2022-01-07 17:05:00|1610.7|1594.7|1612|1596|1613|1597|1608.58|1592.58|282
1641575400000|2022-01-07 17:10:00|1611.74|1595.74|1612.5|1596.5|1616.72|1600.72|1609.5|1593.5|243
1641575700000|2022-01-07 17:15:00|1612.6|1596.6|1615|1599|1620.16|1604.16|1612.6|1596.6|227
1641576000000|2022-01-07 17:20:00|1614.85|1598.85|1606.55|1590.55|1615|1599|1606.34|1590.34|201
1641576300000|2022-01-07 17:25:00|1606.76|1590.76|1610|1594|1610.5|1594.5|1602.5|1586.5|236
1641576600000|2022-01-07 17:30:00|1609.63|1593.63|1598.12|1582.12|1609.63|1593.63|1598.12|1582.12|235
1641576900000|2022-01-07 17:35:00|1597.65|1581.65|1598.09|1582.09|1600.7|1584.7|1595.05|1579.05|210
1641577200000|2022-01-07 17:40:00|1598.5|1582.5|1598.75|1582.75|1600.13|1584.13|1595.18|1579.18|164
1641577500000|2022-01-07 17:45:00|1598.55|1582.55|1600.67|1584.67|1605.56|1589.56|1597.41|1581.41|181
1641577800000|2022-01-07 17:50:00|1600.69|1584.69|1607.1|1591.1|1607.1|1591.1|1599.78|1583.78|121
1641578100000|2022-01-07 17:55:00|1606.7|1590.7|1606.9|1590.9|1607.35|1591.35|1603.5|1587.5|139
1641578400000|2022-01-07 18:00:00|1606.53|1590.53|1609.1|1593.1|1609.8|1593.8|1603.05|1587.05|212
1641578700000|2022-01-07 18:05:00|1609|1593|1600.5|1584.5|1609.06|1593.06|1600|1584|187
1641579000000|2022-01-07 18:10:00|1600.65|1584.65|1601.06|1585.06|1604.78|1588.78|1600.12|1584.12|167
1641579300000|2022-01-07 18:15:00|1600.94|1584.94|1597.45|1581.45|1605.15|1589.15|1597.41|1581.41|146
1641579600000|2022-01-07 18:20:00|1597.41|1581.41|1593.25|1577.25|1598.5|1582.5|1592.78|1576.78|170
1641579900000|2022-01-07 18:25:00|1593.55|1577.55|1589.5|1573.5|1594.35|1578.35|1589.5|1573.5|141
1641580200000|2022-01-07 18:30:00|1589.75|1573.75|1594.7|1578.7|1597.5|1581.5|1589.5|1573.5|209
1641580500000|2022-01-07 18:35:00|1594.65|1578.65|1590.89|1574.89|1597.81|1581.81|1589.5|1573.5|156
1641580800000|2022-01-07 18:40:00|1590.55|1574.55|1588.33|1572.33|1592.5|1576.5|1587.99|1571.99|131
1641581100000|2022-01-07 18:45:00|1587.75|1571.75|1581.95|1565.95|1589.4|1573.4|1581.95|1565.95|178
1641581400000|2022-01-07 18:50:00|1582.18|1566.18|1585.65|1569.65|1587|1571|1580.5|1564.5|195
1641581700000|2022-01-07 18:55:00|1586|1570|1590.5|1574.5|1592.5|1576.5|1585.5|1569.5|161
1641582000000|2022-01-07 19:00:00|1590.73|1574.73|1592.34|1576.34|1597.3|1581.3|1590.5|1574.5|221
1641582300000|2022-01-07 19:05:00|1592.55|1576.55|1582.7|1566.7|1592.55|1576.55|1582.39|1566.39|265
1641582600000|2022-01-07 19:10:00|1582.51|1566.51|1581.2|1565.2|1587|1571|1581.2|1565.2|151
1641582900000|2022-01-07 19:15:00|1581.5|1565.5|1586|1570|1587.5|1571.5|1581.22|1565.22|176
1641583200000|2022-01-07 19:20:00|1585.55|1569.55|1584.5|1568.5|1585.64|1569.64|1581.37|1565.37|127
1641583500000|2022-01-07 19:25:00|1584.65|1568.65|1594.35|1578.35|1594.35|1578.35|1584.5|1568.5|175
1641583800000|2022-01-07 19:30:00|1594.3|1578.3|1594|1578|1597.69|1581.69|1591|1575|155
1641584100000|2022-01-07 19:35:00|1594.5|1578.5|1599.5|1583.5|1599.5|1583.5|1593.5|1577.5|154
1641584400000|2022-01-07 19:40:00|1599.29|1583.29|1599.89|1583.89|1599.89|1583.89|1595.82|1579.82|152
1641584700000|2022-01-07 19:45:00|1599.88|1583.88|1601.88|1585.88|1603.91|1587.91|1595.06|1579.06|179
1641585000000|2022-01-07 19:50:00|1601.5|1585.5|1602.9|1586.9|1603.84|1587.84|1598|1582|165
1641585300000|2022-01-07 19:55:00|1602.89|1586.89|1596.72|1580.72|1602.89|1586.89|1596.5|1580.5|150
1641585600000|2022-01-07 20:00:00|1596.78|1580.78|1604.85|1588.85|1605.5|1589.5|1596.76|1580.76|208
1641585900000|2022-01-07 20:05:00|1604.5|1588.5|1600.79|1584.79|1606.52|1590.52|1600.5|1584.5|148
1641586200000|2022-01-07 20:10:00|1601.19|1585.19|1594.55|1578.55|1601.4|1585.4|1594.45|1578.45|173
1641586500000|2022-01-07 20:15:00|1594.53|1578.53|1590.79|1574.79|1597|1581|1590.5|1574.5|177
1641586800000|2022-01-07 20:20:00|1590.5|1574.5|1586.5|1570.5|1594.65|1578.65|1586.2|1570.2|149
1641587100000|2022-01-07 20:25:00|1586.4|1570.4|1588.5|1572.5|1589|1573|1585|1569|161
1641587400000|2022-01-07 20:30:00|1588.61|1572.61|1595.4|1579.4|1595.5|1579.5|1587.5|1571.5|204
1641587700000|2022-01-07 20:35:00|1595|1579|1598|1582|1601.85|1585.85|1594.02|1578.02|182
1641588000000|2022-01-07 20:40:00|1597.9|1581.9|1593.32|1577.32|1599.5|1583.5|1590.46|1574.46|181
1641588300000|2022-01-07 20:45:00|1593.33|1577.33|1597.5|1581.5|1599.8|1583.8|1590.39|1574.39|228
1641588600000|2022-01-07 20:50:00|1597.65|1581.65|1600.05|1584.05|1603|1587|1595.5|1579.5|224
1641588900000|2022-01-07 20:55:00|1600.2|1584.2|1599.5|1583.5|1603.93|1587.93|1598.95|1582.95|157
1641589200000|2022-01-07 21:00:00|1599.65|1583.65|1602.31|1586.31|1603.5|1587.5|1598.54|1582.54|173
1641589500000|2022-01-07 21:05:00|1602.15|1586.15|1597.14|1581.14|1605.77|1589.77|1597.14|1581.14|119
1641589800000|2022-01-07 21:10:00|1596.75|1580.75|1598.13|1582.13|1601.5|1585.5|1596.75|1580.75|113
1641590100000|2022-01-07 21:15:00|1597.83|1581.83|1600.63|1584.63|1601.5|1585.5|1597.76|1581.76|121
1641590400000|2022-01-07 21:20:00|1600.5|1584.5|1608.46|1592.46|1609.24|1593.24|1600.5|1584.5|130
1641590700000|2022-01-07 21:25:00|1609|1593|1606.7|1590.7|1611.15|1595.15|1606|1590|106
1641591000000|2022-01-07 21:30:00|1607|1591|1609.32|1593.32|1612.47|1596.47|1607|1591|103
1641591300000|2022-01-07 21:35:00|1609.11|1593.11|1616.44|1600.44|1616.44|1600.44|1607.6|1591.6|139
1641591600000|2022-01-07 21:40:00|1616.56|1600.56|1614.55|1598.55|1617.46|1601.46|1611.36|1595.36|290
1641591900000|2022-01-07 21:45:00|1614.22|1598.22|1609.59|1593.59|1614.4|1598.4|1609.45|1593.45|246
1641592200000|2022-01-07 21:50:00|1609.49|1593.49|1604.81|1588.81|1612.73|1596.73|1604.81|1588.81|186
1641592500000|2022-01-07 21:55:00|1604.55|1588.55|1606.77|1590.77|1608.39|1592.39|1604.48|1588.48|157
1641628800000|2022-01-08 08:00:00|1613.64|1597.64|1618.3|1602.3|1618.51|1602.51|1613.49|1597.49|245
1641629100000|2022-01-08 08:05:00|1618.12|1602.12|1619.56|1603.56|1624.18|1608.18|1618.12|1602.12|285
1641629400000|2022-01-08 08:10:00|1619.51|1603.51|1624.25|1608.25|1627.01|1611.01|1619.01|1603.01|327
1641629700000|2022-01-08 08:15:00|1624.07|1608.07|1623.06|1607.06|1624.59|1608.59|1621.97|1605.97|236
1641630000000|2022-01-08 08:20:00|1623.29|1607.29|1617.42|1601.42|1625.17|1609.17|1616.99|1600.99|250
1641630300000|2022-01-08 08:25:00|1617.48|1601.48|1614.27|1598.27|1618.75|1602.75|1612.81|1596.81|223
1641630600000|2022-01-08 08:30:00|1614.22|1598.22|1614.29|1598.29|1617.24|1601.24|1608.36|1592.36|331
1641630900000|2022-01-08 08:35:00|1614.13|1598.13|1613.81|1597.81|1614.58|1598.58|1610.03|1594.03|310
1641631200000|2022-01-08 08:40:00|1613.67|1597.67|1613.35|1597.35|1614.5|1598.5|1612.5|1596.5|209
1641631500000|2022-01-08 08:45:00|1613.33|1597.33|1618.15|1602.15|1618.4|1602.4|1612.54|1596.54|321
1641631800000|2022-01-08 08:50:00|1618.07|1602.07|1617.6|1601.6|1619.35|1603.35|1616.62|1600.62|206
1641632100000|2022-01-08 08:55:00|1617.49|1601.49|1614.45|1598.45|1617.49|1601.49|1613.75|1597.75|230
1641632400000|2022-01-08 09:00:00|1614.38|1598.38|1617.51|1601.51|1619.44|1603.44|1614.38|1598.38|290
1641632700000|2022-01-08 09:05:00|1617.71|1601.71|1620.5|1604.5|1621.38|1605.38|1617.16|1601.16|189
1641633000000|2022-01-08 09:10:00|1620.42|1604.42|1619.75|1603.75|1620.54|1604.54|1616.6|1600.6|186
1641633300000|2022-01-08 09:15:00|1619.95|1603.95|1616.55|1600.55|1620.13|1604.13|1615.26|1599.26|210
1641633600000|2022-01-08 09:20:00|1616.5|1600.5|1614.2|1598.2|1616.55|1600.55|1611.99|1595.99|240
1641633900000|2022-01-08 09:25:00|1613.99|1597.99|1614.58|1598.58|1617.05|1601.05|1612.75|1596.75|201
1641634200000|2022-01-08 09:30:00|1614.51|1598.51|1615.14|1599.14|1615.39|1599.39|1609.47|1593.47|160
1641634500000|2022-01-08 09:35:00|1615.15|1599.15|1616.42|1600.42|1617.49|1601.49|1614.47|1598.47|110
1641634800000|2022-01-08 09:40:00|1616.46|1600.46|1621.75|1605.75|1624.26|1608.26|1616.42|1600.42|266
1641635100000|2022-01-08 09:45:00|1621.7|1605.7|1621.42|1605.42|1624.18|1608.18|1620.52|1604.52|172
1641635400000|2022-01-08 09:50:00|1621.44|1605.44|1621.55|1605.55|1622.14|1606.14|1619.18|1603.18|216
1641635700000|2022-01-08 09:55:00|1621.48|1605.48|1623.09|1607.09|1623.57|1607.57|1619.38|1603.38|296
1641636000000|2022-01-08 10:00:00|1623.1|1607.1|1617.92|1601.92|1624.94|1608.94|1617.41|1601.41|233
1641636300000|2022-01-08 10:05:00|1618.2|1602.2|1618.9|1602.9|1620.89|1604.89|1617.94|1601.94|145
1641636600000|2022-01-08 10:10:00|1618.99|1602.99|1619.92|1603.92|1620.75|1604.75|1618.14|1602.14|209
1641636900000|2022-01-08 10:15:00|1619.67|1603.67|1616.03|1600.03|1619.67|1603.67|1615.78|1599.78|242
1641637200000|2022-01-08 10:20:00|1615.94|1599.94|1616.31|1600.31|1617.58|1601.58|1615.51|1599.51|159
1641637500000|2022-01-08 10:25:00|1616.42|1600.42|1617.65|1601.65|1617.65|1601.65|1615.94|1599.94|158
1641637800000|2022-01-08 10:30:00|1617.66|1601.66|1616.3|1600.3|1619.49|1603.49|1616.14|1600.14|175
1641638100000|2022-01-08 10:35:00|1616.21|1600.21|1616.61|1600.61|1620.67|1604.67|1615.28|1599.28|191
1641638400000|2022-01-08 10:40:00|1616.54|1600.54|1612.17|1596.17|1617.21|1601.21|1611.55|1595.55|257
1641638700000|2022-01-08 10:45:00|1612.24|1596.24|1602.87|1586.87|1612.36|1596.36|1598.23|1582.23|356
1641639000000|2022-01-08 10:50:00|1603.09|1587.09|1601.65|1585.65|1604.6|1588.6|1600.5|1584.5|299
1641639300000|2022-01-08 10:55:00|1601.66|1585.66|1604.57|1588.57|1605.3|1589.3|1599.77|1583.77|286
1641639600000|2022-01-08 11:00:00|1604.64|1588.64|1600.53|1584.53|1605.5|1589.5|1599.49|1583.49|319
1641639900000|2022-01-08 11:05:00|1600.6|1584.6|1599.49|1583.49|1601.05|1585.05|1596.61|1580.61|309
1641640200000|2022-01-08 11:10:00|1599.51|1583.51|1601.88|1585.88|1602.38|1586.38|1598.72|1582.72|183
1641640500000|2022-01-08 11:15:00|1601.86|1585.86|1602.28|1586.28|1603.57|1587.57|1598.56|1582.56|230
1641640800000|2022-01-08 11:20:00|1602.25|1586.25|1601.74|1585.74|1603.35|1587.35|1601.25|1585.25|190
1641641100000|2022-01-08 11:25:00|1601.7|1585.7|1600.91|1584.91|1602.61|1586.61|1600.53|1584.53|183
1641641400000|2022-01-08 11:30:00|1601.05|1585.05|1594.73|1578.73|1602.75|1586.75|1594.09|1578.09|180
1641641700000|2022-01-08 11:35:00|1595.01|1579.01|1592.79|1576.79|1597.11|1581.11|1592.59|1576.59|206
1641642000000|2022-01-08 11:40:00|1592.6|1576.6|1598.49|1582.49|1600.6|1584.6|1592.6|1576.6|306
1641642300000|2022-01-08 11:45:00|1598.5|1582.5|1597.73|1581.73|1599.86|1583.86|1597.6|1581.6|235
1641642600000|2022-01-08 11:50:00|1597.88|1581.88|1601.74|1585.74|1601.89|1585.89|1597.73|1581.73|190
1641642900000|2022-01-08 11:55:00|1601.94|1585.94|1601.55|1585.55|1602.72|1586.72|1600.62|1584.62|150
1641643200000|2022-01-08 12:00:00|1601.7|1585.7|1603.54|1587.54|1603.55|1587.55|1596.65|1580.65|276
1641643500000|2022-01-08 12:05:00|1603.42|1587.42|1605.94|1589.94|1606.67|1590.67|1602.96|1586.96|174
1641643800000|2022-01-08 12:10:00|1605.95|1589.95|1606.54|1590.54|1606.81|1590.81|1602.52|1586.52|182
1641644100000|2022-01-08 12:15:00|1606.5|1590.5|1601.73|1585.73|1606.64|1590.64|1601.58|1585.58|230
1641644400000|2022-01-08 12:20:00|1601.94|1585.94|1599.64|1583.64|1602.16|1586.16|1599.2|1583.2|212
1641644700000|2022-01-08 12:25:00|1599.55|1583.55|1604.54|1588.54|1604.54|1588.54|1599.12|1583.12|215
1641645000000|2022-01-08 12:30:00|1604.57|1588.57|1602.44|1586.44|1604.64|1588.64|1600.63|1584.63|178
1641645300000|2022-01-08 12:35:00|1602.39|1586.39|1598.61|1582.61|1603.87|1587.87|1598.61|1582.61|148
1641645600000|2022-01-08 12:40:00|1598.56|1582.56|1594.63|1578.63|1598.56|1582.56|1593.65|1577.65|197
1641645900000|2022-01-08 12:45:00|1594.5|1578.5|1595.56|1579.56|1598.02|1582.02|1593.75|1577.75|386
1641646200000|2022-01-08 12:50:00|1595.72|1579.72|1602.66|1586.66|1604.41|1588.41|1595.44|1579.44|235
1641646500000|2022-01-08 12:55:00|1602.74|1586.74|1602.5|1586.5|1604.68|1588.68|1602.5|1586.5|140
1641646800000|2022-01-08 13:00:00|1602.42|1586.42|1603.39|1587.39|1603.87|1587.87|1595.56|1579.56|266
1641647100000|2022-01-08 13:05:00|1603.25|1587.25|1604.75|1588.75|1607.11|1591.11|1601.34|1585.34|195
1641647400000|2022-01-08 13:10:00|1604.6|1588.6|1602.93|1586.93|1606.77|1590.77|1601.75|1585.75|204
1641647700000|2022-01-08 13:15:00|1603.24|1587.24|1595.49|1579.49|1603.92|1587.92|1590.96|1574.96|396
1641648000000|2022-01-08 13:20:00|1595.38|1579.38|1596|1580|1598.47|1582.47|1593.09|1577.09|331
1641648300000|2022-01-08 13:25:00|1596.23|1580.23|1602.92|1586.92|1604.28|1588.28|1596.06|1580.06|212
1641648600000|2022-01-08 13:30:00|1602.81|1586.81|1595.69|1579.69|1605.04|1589.04|1595.65|1579.65|297
1641648900000|2022-01-08 13:35:00|1595.7|1579.7|1597.78|1581.78|1601.55|1585.55|1595.7|1579.7|284
1641649200000|2022-01-08 13:40:00|1597.85|1581.85|1601.46|1585.46|1603.49|1587.49|1597.48|1581.48|223
1641649500000|2022-01-08 13:45:00|1601.66|1585.66|1608.23|1592.23|1609.93|1593.93|1601.62|1585.62|289
1641649800000|2022-01-08 13:50:00|1608.19|1592.19|1606.49|1590.49|1609.73|1593.73|1606.35|1590.35|235
1641650100000|2022-01-08 13:55:00|1606.56|1590.56|1605.85|1589.85|1606.56|1590.56|1601.77|1585.77|308
1641650400000|2022-01-08 14:00:00|1606.1|1590.1|1604.9|1588.9|1606.55|1590.55|1602.12|1586.12|290
1641650700000|2022-01-08 14:05:00|1605.03|1589.03|1605.13|1589.13|1605.93|1589.93|1601.64|1585.64|287
1641651000000|2022-01-08 14:10:00|1605.15|1589.15|1605.33|1589.33|1605.82|1589.82|1603.5|1587.5|216
1641651300000|2022-01-08 14:15:00|1605.49|1589.49|1600.71|1584.71|1607.34|1591.34|1599.55|1583.55|254
1641651600000|2022-01-08 14:20:00|1600.7|1584.7|1599.5|1583.5|1601.24|1585.24|1598.73|1582.73|229
1641651900000|2022-01-08 14:25:00|1599.26|1583.26|1598.64|1582.64|1600.08|1584.08|1597.4|1581.4|165
1641652200000|2022-01-08 14:30:00|1598.72|1582.72|1593.56|1577.56|1600.35|1584.35|1593.39|1577.39|196
1641652500000|2022-01-08 14:35:00|1593.55|1577.55|1591.09|1575.09|1593.63|1577.63|1589.48|1573.48|295
1641652800000|2022-01-08 14:40:00|1591.21|1575.21|1593.5|1577.5|1597.19|1581.19|1591.09|1575.09|264
1641653100000|2022-01-08 14:45:00|1593.32|1577.32|1590.5|1574.5|1593.32|1577.32|1588.53|1572.53|217
1641653400000|2022-01-08 14:50:00|1590.37|1574.37|1588.59|1572.59|1590.5|1574.5|1586.24|1570.24|198
1641653700000|2022-01-08 14:55:00|1588.52|1572.52|1579.8|1563.8|1591.21|1575.21|1579.28|1563.28|320
1641654000000|2022-01-08 15:00:00|1580.27|1564.27|1565.84|1549.84|1584.29|1568.29|1565.3|1549.3|556
1641654300000|2022-01-08 15:05:00|1565.74|1549.74|1568.86|1552.86|1570.61|1554.61|1563.5|1547.5|589
1641654600000|2022-01-08 15:10:00|1568.79|1552.79|1565.75|1549.75|1570.35|1554.35|1562.61|1546.61|473
1641654900000|2022-01-08 15:15:00|1565.76|1549.76|1570.28|1554.28|1572.81|1556.81|1565.76|1549.76|330
1641655200000|2022-01-08 15:20:00|1570.14|1554.14|1567.6|1551.6|1573.14|1557.14|1567.39|1551.39|230
1641655500000|2022-01-08 15:25:00|1567.61|1551.61|1570.68|1554.68|1571.59|1555.59|1564.7|1548.7|250
1641655800000|2022-01-08 15:30:00|1570.72|1554.72|1561.13|1545.13|1574.69|1558.69|1560.62|1544.62|387
1641656100000|2022-01-08 15:35:00|1561.04|1545.04|1566.6|1550.6|1567.89|1551.89|1560.44|1544.44|362
1641656400000|2022-01-08 15:40:00|1566.51|1550.51|1569.79|1553.79|1570.24|1554.24|1564.62|1548.62|305
1641656700000|2022-01-08 15:45:00|1569.69|1553.69|1573.32|1557.32|1573.45|1557.45|1569.05|1553.05|291
1641657000000|2022-01-08 15:50:00|1573.45|1557.45|1567.51|1551.51|1575.34|1559.34|1566.47|1550.47|250
1641657300000|2022-01-08 15:55:00|1567.6|1551.6|1565.23|1549.23|1569.27|1553.27|1564.49|1548.49|272
1641657600000|2022-01-08 16:00:00|1565.49|1549.49|1564.08|1548.08|1565.49|1549.49|1560.25|1544.25|391
1641657900000|2022-01-08 16:05:00|1564.07|1548.07|1572.1|1556.1|1574.5|1558.5|1561.77|1545.77|408
1641658200000|2022-01-08 16:10:00|1572.19|1556.19|1578.88|1562.88|1579.82|1563.82|1572.14|1556.14|329
1641658500000|2022-01-08 16:15:00|1578.69|1562.69|1576.42|1560.42|1580.8|1564.8|1575.17|1559.17|203
1641658800000|2022-01-08 16:20:00|1576.33|1560.33|1574.52|1558.52|1579.72|1563.72|1574.42|1558.42|183
1641659100000|2022-01-08 16:25:00|1574.48|1558.48|1566.66|1550.66|1574.52|1558.52|1565|1549|368
1641659400000|2022-01-08 16:30:00|1566.7|1550.7|1551.91|1535.91|1566.7|1550.7|1548.55|1532.55|466
1641659700000|2022-01-08 16:35:00|1551.93|1535.93|1555.87|1539.87|1557.59|1541.59|1551.73|1535.73|422
1641660000000|2022-01-08 16:40:00|1555.9|1539.9|1552.84|1536.84|1556.79|1540.79|1548.17|1532.17|458
1641660300000|2022-01-08 16:45:00|1552.85|1536.85|1553.38|1537.38|1555.8|1539.8|1548.05|1532.05|364
1641660600000|2022-01-08 16:50:00|1553.37|1537.37|1555.31|1539.31|1556.72|1540.72|1550.53|1534.53|347
1641660900000|2022-01-08 16:55:00|1555.3|1539.3|1547.28|1531.28|1555.81|1539.81|1544.81|1528.81|572
1641661200000|2022-01-08 17:00:00|1547.1|1531.1|1544.62|1528.62|1549.1|1533.1|1540.39|1524.39|578
1641661500000|2022-01-08 17:05:00|1544.7|1528.7|1544.37|1528.37|1548.86|1532.86|1542.56|1526.56|558
1641661800000|2022-01-08 17:10:00|1544.38|1528.38|1536.86|1520.86|1544.55|1528.55|1535.48|1519.48|482
1641662100000|2022-01-08 17:15:00|1537.02|1521.02|1542.34|1526.34|1544.39|1528.39|1536.91|1520.91|360
1641662400000|2022-01-08 17:20:00|1542.45|1526.45|1541.97|1525.97|1543.29|1527.29|1538.58|1522.58|306
1641662700000|2022-01-08 17:25:00|1541.93|1525.93|1539.38|1523.38|1544.06|1528.06|1538.46|1522.46|309
1641663000000|2022-01-08 17:30:00|1539.48|1523.48|1526.47|1510.47|1539.48|1523.48|1526.47|1510.47|373
1641663300000|2022-01-08 17:35:00|1526.39|1510.39|1520.27|1504.27|1526.68|1510.68|1514.54|1498.54|551
1641663600000|2022-01-08 17:40:00|1520.36|1504.36|1515.99|1499.99|1522.39|1506.39|1509.48|1493.48|620
1641663900000|2022-01-08 17:45:00|1516.2|1500.2|1514.4|1498.4|1524.85|1508.85|1512.38|1496.38|648
1641664200000|2022-01-08 17:50:00|1514.28|1498.28|1509.54|1493.54|1516.33|1500.33|1505.81|1489.81|586
1641664500000|2022-01-08 17:55:00|1509.53|1493.53|1492.96|1476.96|1509.68|1493.68|1492.27|1476.27|634
1641664800000|2022-01-08 18:00:00|1493.22|1477.22|1488.1|1472.1|1506.57|1490.57|1486.51|1470.51|771
1641665100000|2022-01-08 18:05:00|1488.48|1472.48|1483.07|1467.07|1490.66|1474.66|1474.27|1458.27|824
1641665400000|2022-01-08 18:10:00|1483.13|1467.13|1484.53|1468.53|1485.74|1469.74|1463.13|1447.13|840
1641665700000|2022-01-08 18:15:00|1484.93|1468.93|1497.35|1481.35|1504.51|1488.51|1482|1466|789
1641666000000|2022-01-08 18:20:00|1496.98|1480.98|1513.73|1497.73|1514.32|1498.32|1494.68|1478.68|644
1641666300000|2022-01-08 18:25:00|1513.84|1497.84|1506.45|1490.45|1516.93|1500.93|1503.08|1487.08|603
1641666600000|2022-01-08 18:30:00|1506.37|1490.37|1503.5|1487.5|1510.4|1494.4|1498.81|1482.81|597
1641666900000|2022-01-08 18:35:00|1503.51|1487.51|1491.74|1475.74|1503.99|1487.99|1490.44|1474.44|443
1641667200000|2022-01-08 18:40:00|1491.78|1475.78|1484.54|1468.54|1495.46|1479.46|1484.33|1468.33|430
1641667500000|2022-01-08 18:45:00|1484.48|1468.48|1483.5|1467.5|1493.01|1477.01|1480.82|1464.82|570
1641667800000|2022-01-08 18:50:00|1483.44|1467.44|1475.61|1459.61|1484.51|1468.51|1474.56|1458.56|479
1641668100000|2022-01-08 18:55:00|1475.91|1459.91|1464.9|1448.9|1480.87|1464.87|1463.17|1447.17|642
1641668400000|2022-01-08 19:00:00|1464.69|1448.69|1471.77|1455.77|1477.46|1461.46|1461.25|1445.25|863
1641668700000|2022-01-08 19:05:00|1471.86|1455.86|1479.74|1463.74|1486.53|1470.53|1469.35|1453.35|733
1641669000000|2022-01-08 19:10:00|1479.79|1463.79|1481.99|1465.99|1483.39|1467.39|1474.09|1458.09|647
1641669300000|2022-01-08 19:15:00|1481.66|1465.66|1468.95|1452.95|1484.5|1468.5|1468.66|1452.66|585
1641669600000|2022-01-08 19:20:00|1468.73|1452.73|1463.6|1447.6|1470.98|1454.98|1463.48|1447.48|591
1641669900000|2022-01-08 19:25:00|1463.5|1447.5|1472.69|1456.69|1474.64|1458.64|1463.5|1447.5|560
1641670200000|2022-01-08 19:30:00|1472.49|1456.49|1478.18|1462.18|1478.83|1462.83|1470.62|1454.62|550
1641670500000|2022-01-08 19:35:00|1478.36|1462.36|1473.53|1457.53|1480.94|1464.94|1473.53|1457.53|543
1641670800000|2022-01-08 19:40:00|1473.51|1457.51|1467.8|1451.8|1477.62|1461.62|1467.4|1451.4|524
1641671100000|2022-01-08 19:45:00|1467.86|1451.86|1466.96|1450.96|1471.18|1455.18|1465.9|1449.9|533
1641671400000|2022-01-08 19:50:00|1467.04|1451.04|1468.27|1452.27|1474.94|1458.94|1466.48|1450.48|588
1641671700000|2022-01-08 19:55:00|1468.3|1452.3|1477.86|1461.86|1481.05|1465.05|1466.76|1450.76|646
1641672000000|2022-01-08 20:00:00|1477.78|1461.78|1481.01|1465.01|1485.12|1469.12|1476.28|1460.28|636
1641672300000|2022-01-08 20:05:00|1481.05|1465.05|1475.27|1459.27|1481.08|1465.08|1470.32|1454.32|517
1641672600000|2022-01-08 20:10:00|1475|1459|1468.06|1452.06|1475|1459|1464.9|1448.9|455
1641672900000|2022-01-08 20:15:00|1468.01|1452.01|1474.34|1458.34|1474.4|1458.4|1464.52|1448.52|482
1641673200000|2022-01-08 20:20:00|1474.36|1458.36|1475.09|1459.09|1475.78|1459.78|1466.3|1450.3|412
1641673500000|2022-01-08 20:25:00|1474.97|1458.97|1483.05|1467.05|1483.7|1467.7|1473.49|1457.49|438
1641673800000|2022-01-08 20:30:00|1483.2|1467.2|1488.21|1472.21|1489.54|1473.54|1480.83|1464.83|401
1641674100000|2022-01-08 20:35:00|1488.02|1472.02|1485.79|1469.79|1493.52|1477.52|1485.75|1469.75|512
1641674400000|2022-01-08 20:40:00|1485.49|1469.49|1484.36|1468.36|1486.02|1470.02|1482.16|1466.16|436
1641674700000|2022-01-08 20:45:00|1484.35|1468.35|1478.5|1462.5|1486.61|1470.61|1478.49|1462.49|359
1641675000000|2022-01-08 20:50:00|1478.46|1462.46|1473.27|1457.27|1479.07|1463.07|1472.43|1456.43|321
1641675300000|2022-01-08 20:55:00|1473.36|1457.36|1471.03|1455.03|1475.03|1459.03|1469.6|1453.6|306
1641675600000|2022-01-08 21:00:00|1471.09|1455.09|1483.77|1467.77|1484.48|1468.48|1469.94|1453.94|411
1641675900000|2022-01-08 21:05:00|1483.83|1467.83|1481.37|1465.37|1485.93|1469.93|1479.85|1463.85|377
1641676200000|2022-01-08 21:10:00|1481.36|1465.36|1483.04|1467.04|1486.19|1470.19|1481.21|1465.21|361
1641676500000|2022-01-08 21:15:00|1483.2|1467.2|1482.68|1466.68|1484.95|1468.95|1480.58|1464.58|355
1641676800000|2022-01-08 21:20:00|1483.08|1467.08|1494.46|1478.46|1498.06|1482.06|1483.08|1467.08|455
1641677100000|2022-01-08 21:25:00|1494.28|1478.28|1498.26|1482.26|1498.43|1482.43|1491.53|1475.53|440
1641677400000|2022-01-08 21:30:00|1498.06|1482.06|1502.78|1486.78|1504.43|1488.43|1496.35|1480.35|436
1641677700000|2022-01-08 21:35:00|1502.55|1486.55|1501.39|1485.39|1504.06|1488.06|1499.38|1483.38|490
1641678000000|2022-01-08 21:40:00|1501.51|1485.51|1513.62|1497.62|1516.4|1500.4|1501.42|1485.42|653
1641678300000|2022-01-08 21:45:00|1513.53|1497.53|1508.95|1492.95|1515.72|1499.72|1506.43|1490.43|560
1641678600000|2022-01-08 21:50:00|1509.05|1493.05|1505.75|1489.75|1511.35|1495.35|1504.53|1488.53|500
1641678900000|2022-01-08 21:55:00|1505.62|1489.62|1506.72|1490.72|1509.75|1493.75|1505.12|1489.12|449
1641679200000|2022-01-08 22:00:00|1506.71|1490.71|1511.7|1495.7|1512.39|1496.39|1505.51|1489.51|480
1641679500000|2022-01-08 22:05:00|1511.51|1495.51|1512.16|1496.16|1512.65|1496.65|1507.58|1491.58|260
1641679800000|2022-01-08 22:10:00|1512.44|1496.44|1514.88|1498.88|1519.91|1503.91|1512.38|1496.38|355
1641680100000|2022-01-08 22:15:00|1514.86|1498.86|1519.71|1503.71|1520.74|1504.74|1512.49|1496.49|297
1641680400000|2022-01-08 22:20:00|1519.67|1503.67|1521.21|1505.21|1523.43|1507.43|1518.73|1502.73|337
1641680700000|2022-01-08 22:25:00|1521.05|1505.05|1524.6|1508.6|1524.6|1508.6|1518.32|1502.32|221
1641681000000|2022-01-08 22:30:00|1524.54|1508.54|1521.56|1505.56|1526.04|1510.04|1521.33|1505.33|111
1641681300000|2022-01-08 22:35:00|1521.38|1505.38|1519.68|1503.68|1521.38|1505.38|1516.08|1500.08|153
1641681600000|2022-01-08 22:40:00|1519.86|1503.86|1528.28|1512.28|1528.28|1512.28|1519.83|1503.83|88
1641681900000|2022-01-08 22:45:00|1528.57|1512.57|1525.67|1509.67|1530.19|1514.19|1525.67|1509.67|86
1641682200000|2022-01-08 22:50:00|1525.61|1509.61|1522.6|1506.6|1525.61|1509.61|1520.14|1504.14|208
1641682500000|2022-01-08 22:55:00|1522.4|1506.4|1520.76|1504.76|1524|1508|1520.61|1504.61|217
1641682800000|2022-01-08 23:00:00|1520.69|1504.69|1515.4|1499.4|1521.82|1505.82|1514.17|1498.17|295
1641683100000|2022-01-08 23:05:00|1515.46|1499.46|1513.68|1497.68|1517.77|1501.77|1512.76|1496.76|242
1641683400000|2022-01-08 23:10:00|1513.55|1497.55|1515.5|1499.5|1515.5|1499.5|1509.99|1493.99|245
1641683700000|2022-01-08 23:15:00|1515.51|1499.51|1515.14|1499.14|1518.07|1502.07|1513.87|1497.87|239
1641684000000|2022-01-08 23:20:00|1514.95|1498.95|1510.86|1494.86|1515.51|1499.51|1509.89|1493.89|204
1641684300000|2022-01-08 23:25:00|1510.94|1494.94|1504.45|1488.45|1511.34|1495.34|1503.69|1487.69|294
1641684600000|2022-01-08 23:30:00|1504.52|1488.52|1505.63|1489.63|1509.48|1493.48|1504.42|1488.42|320
1641684900000|2022-01-08 23:35:00|1505.64|1489.64|1510.95|1494.95|1511.32|1495.32|1505.6|1489.6|276
1641685200000|2022-01-08 23:40:00|1511.01|1495.01|1512.35|1496.35|1514.29|1498.29|1510.62|1494.62|154
1641685500000|2022-01-08 23:45:00|1512.36|1496.36|1506.6|1490.6|1512.36|1496.36|1506.09|1490.09|183
1641685800000|2022-01-08 23:50:00|1506.49|1490.49|1505.14|1489.14|1506.49|1490.49|1502.07|1486.07|283
1641686100000|2022-01-08 23:55:00|1505.32|1489.32|1500.49|1484.49|1505.32|1489.32|1499.1|1483.1|303
1641686400000|2022-01-09 00:00:00|1500.74|1484.74|1494.72|1478.72|1501.08|1485.08|1493.48|1477.48|365
1641686700000|2022-01-09 00:05:00|1494.32|1478.32|1492.62|1476.62|1495.73|1479.73|1489.62|1473.62|529
1641687000000|2022-01-09 00:10:00|1492.52|1476.52|1505.42|1489.42|1505.83|1489.83|1490.59|1474.59|538
1641687300000|2022-01-09 00:15:00|1505.54|1489.54|1505.55|1489.55|1510.71|1494.71|1501.57|1485.57|354
1641687600000|2022-01-09 00:20:00|1505.45|1489.45|1504.07|1488.07|1505.45|1489.45|1499.71|1483.71|328
1641687900000|2022-01-09 00:25:00|1503.89|1487.89|1502.01|1486.01|1506.81|1490.81|1501.67|1485.67|353
1641688200000|2022-01-09 00:30:00|1502.02|1486.02|1505.53|1489.53|1507.36|1491.36|1502.01|1486.01|276
1641688500000|2022-01-09 00:35:00|1505.54|1489.54|1513.62|1497.62|1515.5|1499.5|1505.54|1489.54|254
1641688800000|2022-01-09 00:40:00|1513.7|1497.7|1515.17|1499.17|1515.67|1499.67|1511.75|1495.75|240
1641689100000|2022-01-09 00:45:00|1514.94|1498.94|1523.34|1507.34|1526.43|1510.43|1514.55|1498.55|454
1641689400000|2022-01-09 00:50:00|1523.53|1507.53|1527.36|1511.36|1531.2|1515.2|1523.34|1507.34|312
1641689700000|2022-01-09 00:55:00|1527.33|1511.33|1524.64|1508.64|1527.6|1511.6|1521.92|1505.92|353
1641690000000|2022-01-09 01:00:00|1524.52|1508.52|1522.4|1506.4|1524.96|1508.96|1517.67|1501.67|356
1641690300000|2022-01-09 01:05:00|1522.43|1506.43|1526.4|1510.4|1529.14|1513.14|1522.43|1506.43|412
1641690600000|2022-01-09 01:10:00|1526.34|1510.34|1521.67|1505.67|1529.85|1513.85|1521.39|1505.39|386
1641690900000|2022-01-09 01:15:00|1521.59|1505.59|1523.74|1507.74|1524.32|1508.32|1518.97|1502.97|354
1641691200000|2022-01-09 01:20:00|1523.61|1507.61|1520.25|1504.25|1523.78|1507.78|1518.35|1502.35|296
1641691500000|2022-01-09 01:25:00|1520.33|1504.33|1514.21|1498.21|1522.58|1506.58|1513.58|1497.58|303
1641691800000|2022-01-09 01:30:00|1514.33|1498.33|1515.48|1499.48|1518.69|1502.69|1512.99|1496.99|334
1641692100000|2022-01-09 01:35:00|1515.4|1499.4|1517.5|1501.5|1518.79|1502.79|1513.35|1497.35|297
1641692400000|2022-01-09 01:40:00|1517.35|1501.35|1513.85|1497.85|1517.48|1501.48|1513.65|1497.65|291
1641692700000|2022-01-09 01:45:00|1513.9|1497.9|1516.77|1500.77|1517.48|1501.48|1512.8|1496.8|227
1641693000000|2022-01-09 01:50:00|1516.83|1500.83|1516.26|1500.26|1518.57|1502.57|1513.71|1497.71|353
1641693300000|2022-01-09 01:55:00|1516.3|1500.3|1522.86|1506.86|1524.33|1508.33|1514.47|1498.47|431
1641693600000|2022-01-09 02:00:00|1522.9|1506.9|1522.96|1506.96|1525.53|1509.53|1521.54|1505.54|251
1641693900000|2022-01-09 02:05:00|1523.16|1507.16|1522.78|1506.78|1526.17|1510.17|1522.55|1506.55|264
1641694200000|2022-01-09 02:10:00|1522.71|1506.71|1526.66|1510.66|1527.44|1511.44|1521.04|1505.04|331
1641694500000|2022-01-09 02:15:00|1526.45|1510.45|1533.24|1517.24|1533.33|1517.33|1524.99|1508.99|356
1641694800000|2022-01-09 02:20:00|1533.33|1517.33|1531.5|1515.5|1535.02|1519.02|1530.34|1514.34|315
1641695100000|2022-01-09 02:25:00|1531.39|1515.39|1533.5|1517.5|1534.59|1518.59|1529.07|1513.07|282
1641695400000|2022-01-09 02:30:00|1533.45|1517.45|1531.42|1515.42|1533.58|1517.58|1529.71|1513.71|248
1641695700000|2022-01-09 02:35:00|1531.36|1515.36|1530.49|1514.49|1534.81|1518.81|1530.49|1514.49|276
1641696000000|2022-01-09 02:40:00|1530.78|1514.78|1535.46|1519.46|1537.17|1521.17|1530.39|1514.39|315
1641696300000|2022-01-09 02:45:00|1535.35|1519.35|1533.56|1517.56|1536.61|1520.61|1532.71|1516.71|283
1641696600000|2022-01-09 02:50:00|1533.46|1517.46|1533.25|1517.25|1534.61|1518.61|1529.51|1513.51|330
1641696900000|2022-01-09 02:55:00|1533.37|1517.37|1530.78|1514.78|1534.06|1518.06|1529.89|1513.89|237
1641697200000|2022-01-09 03:00:00|1530.86|1514.86|1530.36|1514.36|1531.25|1515.25|1528.2|1512.2|346
1641697500000|2022-01-09 03:05:00|1530.46|1514.46|1528.71|1512.71|1531.56|1515.56|1528.16|1512.16|269
1641697800000|2022-01-09 03:10:00|1528.53|1512.53|1529.37|1513.37|1530.71|1514.71|1527.39|1511.39|249
1641698100000|2022-01-09 03:15:00|1529.38|1513.38|1525.27|1509.27|1532.19|1516.19|1525.01|1509.01|225
1641698400000|2022-01-09 03:20:00|1525.22|1509.22|1527.8|1511.8|1529.74|1513.74|1524.84|1508.84|189
1641698700000|2022-01-09 03:25:00|1528.04|1512.04|1532.99|1516.99|1535.12|1519.12|1527.8|1511.8|189
1641699000000|2022-01-09 03:30:00|1532.83|1516.83|1531.47|1515.47|1532.83|1516.83|1530.08|1514.08|193
1641699300000|2022-01-09 03:35:00|1531.52|1515.52|1526.21|1510.21|1533.45|1517.45|1524.97|1508.97|181
1641699600000|2022-01-09 03:40:00|1526.4|1510.4|1525.1|1509.1|1527.18|1511.18|1524.15|1508.15|257
1641699900000|2022-01-09 03:45:00|1525.26|1509.26|1525.26|1509.26|1527.81|1511.81|1524.59|1508.59|190
1641700200000|2022-01-09 03:50:00|1525.34|1509.34|1523.71|1507.71|1525.59|1509.59|1522.94|1506.94|196
1641700500000|2022-01-09 03:55:00|1523.85|1507.85|1525.41|1509.41|1526.44|1510.44|1522.84|1506.84|223
1641700800000|2022-01-09 04:00:00|1525.38|1509.38|1528.56|1512.56|1531.73|1515.73|1525.16|1509.16|203
1641701100000|2022-01-09 04:05:00|1528.32|1512.32|1529.75|1513.75|1529.75|1513.75|1526.9|1510.9|231
1641701400000|2022-01-09 04:10:00|1529.78|1513.78|1533.32|1517.32|1535.03|1519.03|1529.63|1513.63|237
1641701700000|2022-01-09 04:15:00|1533.2|1517.2|1531.49|1515.49|1535.54|1519.54|1531.25|1515.25|233
1641702000000|2022-01-09 04:20:00|1531.44|1515.44|1535.46|1519.46|1537.37|1521.37|1530.57|1514.57|182
1641702300000|2022-01-09 04:25:00|1535.45|1519.45|1533.62|1517.62|1536.03|1520.03|1533.39|1517.39|183
1641702600000|2022-01-09 04:30:00|1533.61|1517.61|1537.34|1521.34|1537.42|1521.42|1533.61|1517.61|151
1641702900000|2022-01-09 04:35:00|1537.24|1521.24|1538.41|1522.41|1540.68|1524.68|1537.24|1521.24|223
1641703200000|2022-01-09 04:40:00|1538.56|1522.56|1535.21|1519.21|1539.45|1523.45|1535.05|1519.05|192
1641703500000|2022-01-09 04:45:00|1535.35|1519.35|1540.62|1524.62|1540.64|1524.64|1535.35|1519.35|236
1641703800000|2022-01-09 04:50:00|1540.92|1524.92|1543.57|1527.57|1543.57|1527.57|1540.04|1524.04|228
1641704100000|2022-01-09 04:55:00|1543.48|1527.48|1549.29|1533.29|1550.63|1534.63|1542.72|1526.72|162
1641704400000|2022-01-09 05:00:00|1549.38|1533.38|1544.08|1528.08|1549.86|1533.86|1542.1|1526.1|219
1641704700000|2022-01-09 05:05:00|1544.04|1528.04|1543.66|1527.66|1544.95|1528.95|1541.75|1525.75|183
1641705000000|2022-01-09 05:10:00|1543.81|1527.81|1541.55|1525.55|1545.58|1529.58|1541.01|1525.01|241
1641705300000|2022-01-09 05:15:00|1541.88|1525.88|1538.09|1522.09|1542.51|1526.51|1538.09|1522.09|245
1641705600000|2022-01-09 05:20:00|1538.18|1522.18|1538.42|1522.42|1540.09|1524.09|1536.58|1520.58|309
1641705900000|2022-01-09 05:25:00|1538.52|1522.52|1540.36|1524.36|1541.55|1525.55|1536.61|1520.61|270
1641706200000|2022-01-09 05:30:00|1540.56|1524.56|1538.6|1522.6|1540.63|1524.63|1537.27|1521.27|195
1641706500000|2022-01-09 05:35:00|1538.78|1522.78|1540.98|1524.98|1543.58|1527.58|1538.49|1522.49|189
1641706800000|2022-01-09 05:40:00|1541.05|1525.05|1542.18|1526.18|1542.66|1526.66|1539.6|1523.6|187
1641707100000|2022-01-09 05:45:00|1542.02|1526.02|1541.11|1525.11|1544.69|1528.69|1541.11|1525.11|203
1641707400000|2022-01-09 05:50:00|1541.1|1525.1|1533.54|1517.54|1541.89|1525.89|1531.46|1515.46|284
1641707700000|2022-01-09 05:55:00|1533.61|1517.61|1533.59|1517.59|1534.69|1518.69|1531.48|1515.48|276
1641708000000|2022-01-09 06:00:00|1533.55|1517.55|1539.39|1523.39|1542.18|1526.18|1533.4|1517.4|319
1641708300000|2022-01-09 06:05:00|1539.41|1523.41|1546.48|1530.48|1547.49|1531.49|1539.31|1523.31|204
1641708600000|2022-01-09 06:10:00|1546.36|1530.36|1551.35|1535.35|1551.35|1535.35|1546.28|1530.28|239
1641708900000|2022-01-09 06:15:00|1551.36|1535.36|1554.45|1538.45|1556.25|1540.25|1551.19|1535.19|207
1641709200000|2022-01-09 06:20:00|1554.34|1538.34|1550.81|1534.81|1558.62|1542.62|1550.72|1534.72|200
1641709500000|2022-01-09 06:25:00|1550.71|1534.71|1552.51|1536.51|1553.72|1537.72|1549.46|1533.46|160
1641709800000|2022-01-09 06:30:00|1552.49|1536.49|1555.61|1539.61|1556.2|1540.2|1550.53|1534.53|229
1641710100000|2022-01-09 06:35:00|1555.86|1539.86|1561.57|1545.57|1562.68|1546.68|1555.5|1539.5|174
1641710400000|2022-01-09 06:40:00|1561.6|1545.6|1561.7|1545.7|1563.61|1547.61|1561.34|1545.34|149
1641710700000|2022-01-09 06:45:00|1561.86|1545.86|1556.49|1540.49|1561.86|1545.86|1556.3|1540.3|256
1641711000000|2022-01-09 06:50:00|1556.42|1540.42|1556.67|1540.67|1559.47|1543.47|1556.25|1540.25|204
1641711300000|2022-01-09 06:55:00|1556.86|1540.86|1555.27|1539.27|1557.48|1541.48|1554.48|1538.48|154
1641711600000|2022-01-09 07:00:00|1555.4|1539.4|1553.64|1537.64|1557.42|1541.42|1553.58|1537.58|220
1641711900000|2022-01-09 07:05:00|1553.58|1537.58|1552.65|1536.65|1556.93|1540.93|1552.65|1536.65|243
1641712200000|2022-01-09 07:10:00|1552.76|1536.76|1557.3|1541.3|1557.35|1541.35|1551.54|1535.54|198
1641712500000|2022-01-09 07:15:00|1557.15|1541.15|1555.68|1539.68|1559.56|1543.56|1555.68|1539.68|224
1641712800000|2022-01-09 07:20:00|1555.69|1539.69|1554.64|1538.64|1557.27|1541.27|1553.89|1537.89|204
1641713100000|2022-01-09 07:25:00|1554.51|1538.51|1554.86|1538.86|1555.45|1539.45|1552.99|1536.99|180
1641713400000|2022-01-09 07:30:00|1554.65|1538.65|1549.92|1533.92|1554.65|1538.65|1549.37|1533.37|126
1641713700000|2022-01-09 07:35:00|1549.73|1533.73|1546.5|1530.5|1549.96|1533.96|1544.15|1528.15|220
1641714000000|2022-01-09 07:40:00|1546.42|1530.42|1543.83|1527.83|1548.58|1532.58|1543.83|1527.83|165
1641714300000|2022-01-09 07:45:00|1544.04|1528.04|1547.47|1531.47|1547.92|1531.92|1544.04|1528.04|211
1641714600000|2022-01-09 07:50:00|1547.68|1531.68|1550.8|1534.8|1552.54|1536.54|1547.66|1531.66|153
1641714900000|2022-01-09 07:55:00|1550.52|1534.52|1544.53|1528.53|1550.72|1534.72|1544.53|1528.53|155
1641715200000|2022-01-09 08:00:00|1544.6|1528.6|1545.63|1529.63|1549.79|1533.79|1544.51|1528.51|271
1641715500000|2022-01-09 08:05:00|1545.55|1529.55|1551.25|1535.25|1552.26|1536.26|1545.55|1529.55|262
1641715800000|2022-01-09 08:10:00|1551.22|1535.22|1547.85|1531.85|1552.96|1536.96|1547.56|1531.56|260
1641716100000|2022-01-09 08:15:00|1547.93|1531.93|1540.39|1524.39|1548.43|1532.43|1540.39|1524.39|240
1641716400000|2022-01-09 08:20:00|1540.48|1524.48|1537.13|1521.13|1540.48|1524.48|1535.75|1519.75|330
1641716700000|2022-01-09 08:25:00|1537.37|1521.37|1531.58|1515.58|1537.96|1521.96|1531.33|1515.33|282
1641717000000|2022-01-09 08:30:00|1531.57|1515.57|1534.53|1518.53|1535.39|1519.39|1530.22|1514.22|300
1641717300000|2022-01-09 08:35:00|1534.64|1518.64|1545.67|1529.67|1545.9|1529.9|1534.47|1518.47|275
1641717600000|2022-01-09 08:40:00|1545.59|1529.59|1576.08|1560.08|1576.54|1560.54|1542.47|1526.47|383
1641717900000|2022-01-09 08:45:00|1576.11|1560.11|1565.79|1549.79|1579.94|1563.94|1565.58|1549.58|305
1641718200000|2022-01-09 08:50:00|1566.13|1550.13|1563.6|1547.6|1568.84|1552.84|1562.46|1546.46|266
1641718500000|2022-01-09 08:55:00|1563.59|1547.59|1557.05|1541.05|1565.13|1549.13|1557.05|1541.05|201
1641718800000|2022-01-09 09:00:00|1557.04|1541.04|1561.37|1545.37|1565.09|1549.09|1556.74|1540.74|329
1641719100000|2022-01-09 09:05:00|1561.17|1545.17|1558.6|1542.6|1561.68|1545.68|1556.89|1540.89|249
1641719400000|2022-01-09 09:10:00|1558.5|1542.5|1555.75|1539.75|1558.75|1542.75|1553.62|1537.62|219
1641719700000|2022-01-09 09:15:00|1555.89|1539.89|1554.59|1538.59|1562.97|1546.97|1554.51|1538.51|367
1641720000000|2022-01-09 09:20:00|1554.58|1538.58|1549.26|1533.26|1555.34|1539.34|1549.1|1533.1|334
1641720300000|2022-01-09 09:25:00|1549.47|1533.47|1551.87|1535.87|1553.6|1537.6|1549.47|1533.47|291
1641720600000|2022-01-09 09:30:00|1551.64|1535.64|1562.5|1546.5|1564.65|1548.65|1549.87|1533.87|287
1641720900000|2022-01-09 09:35:00|1562.57|1546.57|1568.1|1552.1|1569.15|1553.15|1561.64|1545.64|264
1641721200000|2022-01-09 09:40:00|1568.14|1552.14|1563.77|1547.77|1571.46|1555.46|1563.58|1547.58|272
1641721500000|2022-01-09 09:45:00|1563.94|1547.94|1568.58|1552.58|1573.12|1557.12|1563.78|1547.78|216
1641721800000|2022-01-09 09:50:00|1568.52|1552.52|1561.7|1545.7|1569.91|1553.91|1558.57|1542.57|393
1641722100000|2022-01-09 09:55:00|1561.89|1545.89|1559.24|1543.24|1563.13|1547.13|1556.63|1540.63|362
1641722400000|2022-01-09 10:00:00|1559.16|1543.16|1563.5|1547.5|1563.5|1547.5|1557.01|1541.01|299
1641722700000|2022-01-09 10:05:00|1563.6|1547.6|1555.65|1539.65|1563.6|1547.6|1555.56|1539.56|203
1641723000000|2022-01-09 10:10:00|1555.64|1539.64|1549.64|1533.64|1556.25|1540.25|1548.77|1532.77|292
1641723300000|2022-01-09 10:15:00|1549.82|1533.82|1550.74|1534.74|1551.5|1535.5|1546.42|1530.42|239
1641723600000|2022-01-09 10:20:00|1550.66|1534.66|1549.53|1533.53|1554.48|1538.48|1549.02|1533.02|262
1641723900000|2022-01-09 10:25:00|1549.63|1533.63|1560.83|1544.83|1561.39|1545.39|1549.63|1533.63|311
1641724200000|2022-01-09 10:30:00|1560.76|1544.76|1567.09|1551.09|1567.09|1551.09|1559.64|1543.64|255
1641724500000|2022-01-09 10:35:00|1567.36|1551.36|1565.8|1549.8|1567.44|1551.44|1562.99|1546.99|234
1641724800000|2022-01-09 10:40:00|1565.85|1549.85|1574.55|1558.55|1575.02|1559.02|1564.86|1548.86|248
1641725100000|2022-01-09 10:45:00|1574.36|1558.36|1571.55|1555.55|1574.36|1558.36|1567.99|1551.99|303
1641725400000|2022-01-09 10:50:00|1571.58|1555.58|1576.13|1560.13|1576.5|1560.5|1571.58|1555.58|280
1641725700000|2022-01-09 10:55:00|1576.17|1560.17|1576.38|1560.38|1576.38|1560.38|1572.44|1556.44|248
1641726000000|2022-01-09 11:00:00|1576.46|1560.46|1581.02|1565.02|1583.25|1567.25|1575.7|1559.7|283
1641726300000|2022-01-09 11:05:00|1580.97|1564.97|1584.94|1568.94|1587.3|1571.3|1580.55|1564.55|247
1641726600000|2022-01-09 11:10:00|1585.04|1569.04|1587.29|1571.29|1593.93|1577.93|1584.97|1568.97|442
1641726900000|2022-01-09 11:15:00|1587.18|1571.18|1583.64|1567.64|1590.55|1574.55|1583.1|1567.1|416
1641727200000|2022-01-09 11:20:00|1583.66|1567.66|1583.74|1567.74|1587.73|1571.73|1582.8|1566.8|300
1641727500000|2022-01-09 11:25:00|1583.8|1567.8|1584.48|1568.48|1585.59|1569.59|1580.62|1564.62|306
1641727800000|2022-01-09 11:30:00|1584.5|1568.5|1589.79|1573.79|1590.88|1574.88|1580.86|1564.86|282
1641728100000|2022-01-09 11:35:00|1589.45|1573.45|1590.36|1574.36|1592.84|1576.84|1588.85|1572.85|196
1641728400000|2022-01-09 11:40:00|1590.38|1574.38|1594.17|1578.17|1594.31|1578.31|1589.55|1573.55|199
1641728700000|2022-01-09 11:45:00|1594.03|1578.03|1593.87|1577.87|1596.29|1580.29|1591.7|1575.7|244
1641729000000|2022-01-09 11:50:00|1593.86|1577.86|1598.39|1582.39|1600.23|1584.23|1593.86|1577.86|204
1641729300000|2022-01-09 11:55:00|1598.4|1582.4|1602.72|1586.72|1604.16|1588.16|1597.59|1581.59|254
1641729600000|2022-01-09 12:00:00|1602.68|1586.68|1598.53|1582.53|1605.98|1589.98|1596.61|1580.61|361
1641729900000|2022-01-09 12:05:00|1598.27|1582.27|1588.28|1572.28|1598.27|1582.27|1587.01|1571.01|296
1641730200000|2022-01-09 12:10:00|1588.15|1572.15|1587.41|1571.41|1592.3|1576.3|1586.48|1570.48|340
1641730500000|2022-01-09 12:15:00|1587.25|1571.25|1582.88|1566.88|1589.37|1573.37|1582.19|1566.19|276
1641730800000|2022-01-09 12:20:00|1582.87|1566.87|1583.25|1567.25|1588.59|1572.59|1582.52|1566.52|290
1641731100000|2022-01-09 12:25:00|1583.27|1567.27|1585|1569|1587.98|1571.98|1583.2|1567.2|278
1641731400000|2022-01-09 12:30:00|1585.16|1569.16|1580.41|1564.41|1586.74|1570.74|1580.41|1564.41|231
1641731700000|2022-01-09 12:35:00|1580.42|1564.42|1581.41|1565.41|1583.32|1567.32|1577.16|1561.16|220
1641732000000|2022-01-09 12:40:00|1581.37|1565.37|1588.16|1572.16|1590.5|1574.5|1581.31|1565.31|332
1641732300000|2022-01-09 12:45:00|1588.18|1572.18|1590.45|1574.45|1592.59|1576.59|1588.18|1572.18|245
1641732600000|2022-01-09 12:50:00|1590.36|1574.36|1582.36|1566.36|1590.37|1574.37|1582.05|1566.05|240
1641732900000|2022-01-09 12:55:00|1582.48|1566.48|1579.53|1563.53|1583.7|1567.7|1579.41|1563.41|183
1641733200000|2022-01-09 13:00:00|1579.41|1563.41|1575.4|1559.4|1580.29|1564.29|1574.98|1558.98|226
1641733500000|2022-01-09 13:05:00|1575.28|1559.28|1580.77|1564.77|1582.03|1566.03|1575.28|1559.28|279
1641733800000|2022-01-09 13:10:00|1580.59|1564.59|1587.78|1571.78|1588.93|1572.93|1579.52|1563.52|262
1641734100000|2022-01-09 13:15:00|1587.68|1571.68|1592.75|1576.75|1594.72|1578.72|1586.69|1570.69|338
1641734400000|2022-01-09 13:20:00|1593.18|1577.18|1588.53|1572.53|1593.18|1577.18|1587.75|1571.75|224
1641734700000|2022-01-09 13:25:00|1588.37|1572.37|1573.29|1557.29|1588.37|1572.37|1572.93|1556.93|360
1641735000000|2022-01-09 13:30:00|1573.21|1557.21|1573.08|1557.08|1575.59|1559.59|1568.82|1552.82|382
1641735300000|2022-01-09 13:35:00|1573.13|1557.13|1570.89|1554.89|1573.94|1557.94|1567.51|1551.51|279
1641735600000|2022-01-09 13:40:00|1570.93|1554.93|1573|1557|1577.16|1561.16|1570.93|1554.93|384
1641735900000|2022-01-09 13:45:00|1573.1|1557.1|1574.37|1558.37|1578.3|1562.3|1572.94|1556.94|270
1641736200000|2022-01-09 13:50:00|1574.23|1558.23|1567.87|1551.87|1574.23|1558.23|1564.48|1548.48|247
1641736500000|2022-01-09 13:55:00|1567.68|1551.68|1564.54|1548.54|1569.58|1553.58|1562.93|1546.93|356
1641736800000|2022-01-09 14:00:00|1564.63|1548.63|1574.16|1558.16|1574.18|1558.18|1564.62|1548.62|363
1641737100000|2022-01-09 14:05:00|1573.99|1557.99|1582.1|1566.1|1585.14|1569.14|1573.28|1557.28|294
1641737400000|2022-01-09 14:10:00|1581.9|1565.9|1582.4|1566.4|1582.5|1566.5|1575.87|1559.87|310
1641737700000|2022-01-09 14:15:00|1582.32|1566.32|1585.56|1569.56|1587|1571|1579.72|1563.72|280
1641738000000|2022-01-09 14:20:00|1585.75|1569.75|1584.57|1568.57|1586.85|1570.85|1582.76|1566.76|236
1641738300000|2022-01-09 14:25:00|1584.53|1568.53|1581.71|1565.71|1585.57|1569.57|1577.59|1561.59|267
1641738600000|2022-01-09 14:30:00|1581.78|1565.78|1587.62|1571.62|1588.25|1572.25|1580.44|1564.44|269
1641738900000|2022-01-09 14:35:00|1587.68|1571.68|1589.9|1573.9|1591.11|1575.11|1586.48|1570.48|231
1641739200000|2022-01-09 14:40:00|1590.19|1574.19|1596.84|1580.84|1598.42|1582.42|1589.82|1573.82|362
1641739500000|2022-01-09 14:45:00|1596.93|1580.93|1592.77|1576.77|1597.82|1581.82|1590.47|1574.47|310
1641739800000|2022-01-09 14:50:00|1593.39|1577.39|1588.54|1572.54|1593.69|1577.69|1586.65|1570.65|319
1641740100000|2022-01-09 14:55:00|1588.56|1572.56|1585.77|1569.77|1590.81|1574.81|1585.69|1569.69|288
1641740400000|2022-01-09 15:00:00|1585.67|1569.67|1588.46|1572.46|1589|1573|1583.87|1567.87|301
1641740700000|2022-01-09 15:05:00|1588.51|1572.51|1582.96|1566.96|1588.8|1572.8|1581.51|1565.51|254
1641741000000|2022-01-09 15:10:00|1582.78|1566.78|1576.14|1560.14|1582.92|1566.92|1575.09|1559.09|359
1641741300000|2022-01-09 15:15:00|1576.13|1560.13|1567.51|1551.51|1576.16|1560.16|1563.51|1547.51|534
1641741600000|2022-01-09 15:20:00|1567.43|1551.43|1578.43|1562.43|1578.65|1562.65|1567.15|1551.15|482
1641741900000|2022-01-09 15:25:00|1578.26|1562.26|1578.89|1562.89|1581.11|1565.11|1574.73|1558.73|435
1641742200000|2022-01-09 15:30:00|1579.03|1563.03|1590.58|1574.58|1591|1575|1578.61|1562.61|435
1641742500000|2022-01-09 15:35:00|1590.51|1574.51|1586.33|1570.33|1590.58|1574.58|1585.52|1569.52|438
1641742800000|2022-01-09 15:40:00|1586.64|1570.64|1578.89|1562.89|1587.19|1571.19|1578.89|1562.89|425
1641743100000|2022-01-09 15:45:00|1578.72|1562.72|1573.69|1557.69|1583.12|1567.12|1572.6|1556.6|326
1641743400000|2022-01-09 15:50:00|1573.67|1557.67|1574.99|1558.99|1577.93|1561.93|1571.68|1555.68|376
1641743700000|2022-01-09 15:55:00|1575.03|1559.03|1586.3|1570.3|1588.77|1572.77|1575.01|1559.01|391
1641744000000|2022-01-09 16:00:00|1586.34|1570.34|1590.51|1574.51|1591.5|1575.5|1583.53|1567.53|491
1641744300000|2022-01-09 16:05:00|1590.52|1574.52|1598.85|1582.85|1599.33|1583.33|1589.84|1573.84|360
1641744600000|2022-01-09 16:10:00|1598.83|1582.83|1587.33|1571.33|1599.16|1583.16|1587.33|1571.33|376
1641744900000|2022-01-09 16:15:00|1587.17|1571.17|1595.45|1579.45|1596.52|1580.52|1586.78|1570.78|303
1641745200000|2022-01-09 16:20:00|1595.21|1579.21|1595.46|1579.46|1598.73|1582.73|1593.62|1577.62|327
1641745500000|2022-01-09 16:25:00|1595.59|1579.59|1600.91|1584.91|1601.79|1585.79|1594.76|1578.76|306
1641745800000|2022-01-09 16:30:00|1600.72|1584.72|1604.65|1588.65|1609.8|1593.8|1600.72|1584.72|358
1641746100000|2022-01-09 16:35:00|1604.63|1588.63|1604.82|1588.82|1605.35|1589.35|1600.56|1584.56|334
1641746400000|2022-01-09 16:40:00|1604.74|1588.74|1599.4|1583.4|1605.08|1589.08|1599.4|1583.4|302
1641746700000|2022-01-09 16:45:00|1599.35|1583.35|1606.38|1590.38|1608.37|1592.37|1598.43|1582.43|343
1641747000000|2022-01-09 16:50:00|1606.37|1590.37|1612.92|1596.92|1616.62|1600.62|1606.37|1590.37|545
1641747300000|2022-01-09 16:55:00|1612.67|1596.67|1622.34|1606.34|1622.34|1606.34|1612.41|1596.41|468
1641747600000|2022-01-09 17:00:00|1622.42|1606.42|1623.37|1607.37|1624.07|1608.07|1614.52|1598.52|533
1641747900000|2022-01-09 17:05:00|1623.38|1607.38|1613.3|1597.3|1623.38|1607.38|1612.88|1596.88|563
1641748200000|2022-01-09 17:10:00|1613.27|1597.27|1610.9|1594.9|1614.77|1598.77|1609.83|1593.83|352
1641748500000|2022-01-09 17:15:00|1611.15|1595.15|1618.76|1602.76|1620.98|1604.98|1611.15|1595.15|419
1641748800000|2022-01-09 17:20:00|1618.65|1602.65|1618.74|1602.74|1619.42|1603.42|1614.1|1598.1|377
1641749100000|2022-01-09 17:25:00|1618.65|1602.65|1621.56|1605.56|1622.57|1606.57|1616.66|1600.66|366
1641749400000|2022-01-09 17:30:00|1621.66|1605.66|1624.37|1608.37|1631.45|1615.45|1621.59|1605.59|377
1641749700000|2022-01-09 17:35:00|1624.39|1608.39|1620.13|1604.13|1624.92|1608.92|1618.61|1602.61|408
1641750000000|2022-01-09 17:40:00|1620.32|1604.32|1625.27|1609.27|1627.04|1611.04|1618.51|1602.51|347
1641750300000|2022-01-09 17:45:00|1625.22|1609.22|1618.05|1602.05|1625.31|1609.31|1617.13|1601.13|386
1641750600000|2022-01-09 17:50:00|1617.96|1601.96|1619.7|1603.7|1620.45|1604.45|1615.63|1599.63|426
1641750900000|2022-01-09 17:55:00|1619.86|1603.86|1624.52|1608.52|1625.91|1609.91|1619.45|1603.45|308
1641751200000|2022-01-09 18:00:00|1624.51|1608.51|1627.86|1611.86|1627.99|1611.99|1624.21|1608.21|417
1641751500000|2022-01-09 18:05:00|1627.72|1611.72|1630.26|1614.26|1632.62|1616.62|1626.18|1610.18|348
1641751800000|2022-01-09 18:10:00|1630.13|1614.13|1628.07|1612.07|1631.46|1615.46|1626.52|1610.52|306
1641752100000|2022-01-09 18:15:00|1628.3|1612.3|1630.65|1614.65|1632.52|1616.52|1626.56|1610.56|271
1641752400000|2022-01-09 18:20:00|1630.67|1614.67|1628.19|1612.19|1631.54|1615.54|1625.38|1609.38|273
1641752700000|2022-01-09 18:25:00|1628.23|1612.23|1635.92|1619.92|1637.05|1621.05|1627|1611|321
1641753000000|2022-01-09 18:30:00|1635.73|1619.73|1632.65|1616.65|1635.73|1619.73|1631.7|1615.7|438
1641753300000|2022-01-09 18:35:00|1632.66|1616.66|1627.57|1611.57|1634.3|1618.3|1626.68|1610.68|304
1641753600000|2022-01-09 18:40:00|1627.49|1611.49|1626.58|1610.58|1627.64|1611.64|1624.55|1608.55|311
1641753900000|2022-01-09 18:45:00|1627|1611|1614.63|1598.63|1629.47|1613.47|1612.93|1598.63|385
1641754200000|2022-01-09 18:50:00|1614.74|1598.74|1604.34|1588.34|1616.04|1600.04|1604.34|1588.34|295
1641754500000|2022-01-09 18:55:00|1604.32|1588.32|1603.27|1587.27|1606.47|1590.47|1600.49|1584.49|323
1641754800000|2022-01-09 19:00:00|1603.2|1587.2|1608.41|1592.41|1610.22|1594.22|1601.92|1585.92|408
1641755100000|2022-01-09 19:05:00|1608.51|1592.51|1611.75|1595.75|1614.18|1598.18|1608.26|1592.26|232
1641755400000|2022-01-09 19:10:00|1611.77|1595.77|1614.82|1598.82|1616.62|1600.62|1611.69|1595.69|274
1641755700000|2022-01-09 19:15:00|1614.93|1598.93|1615.08|1599.08|1616.49|1600.49|1611.86|1595.86|334
1641756000000|2022-01-09 19:20:00|1614.94|1598.94|1620.03|1604.03|1620.25|1604.25|1612.24|1596.24|275
1641756300000|2022-01-09 19:25:00|1619.65|1603.65|1628.91|1612.91|1630.78|1614.78|1619.65|1603.65|497
1641756600000|2022-01-09 19:30:00|1629.01|1613.01|1627.4|1611.4|1631.41|1615.41|1625.52|1609.52|460
1641756900000|2022-01-09 19:35:00|1627.38|1611.38|1619.14|1603.14|1627.38|1611.38|1617.26|1601.26|452
1641757200000|2022-01-09 19:40:00|1619.07|1603.07|1618.26|1602.26|1622.65|1606.65|1617.64|1601.64|358
1641757500000|2022-01-09 19:45:00|1618.19|1602.19|1614.64|1598.64|1621.37|1605.37|1613.5|1597.5|313
1641757800000|2022-01-09 19:50:00|1614.66|1598.66|1616.63|1600.63|1619.55|1603.55|1613.44|1597.44|367
1641758100000|2022-01-09 19:55:00|1616.81|1600.81|1620.31|1604.31|1623.04|1607.04|1616.55|1600.55|380
1641758400000|2022-01-09 20:00:00|1620.37|1604.37|1618.23|1602.23|1622.4|1606.4|1614.66|1598.66|480
1641758700000|2022-01-09 20:05:00|1618|1602|1618.4|1602.4|1619.36|1603.36|1614.64|1598.64|435
1641759000000|2022-01-09 20:10:00|1618.37|1602.37|1617.3|1601.3|1620.04|1604.04|1616.33|1600.33|308
1641759300000|2022-01-09 20:15:00|1617.04|1601.04|1613.43|1597.43|1619.01|1603.01|1613.35|1597.35|287
1641759600000|2022-01-09 20:20:00|1613.32|1597.32|1614.67|1597.17|1615.74|1599.74|1612.28|1594.78|275
1641759900000|2022-01-09 20:25:00|1614.75|1597.25|1614.56|1597.06|1619.6|1602.1|1613.74|1596.24|284
1641760200000|2022-01-09 20:30:00|1614.65|1597.15|1611.35|1593.85|1616.22|1598.72|1610.28|1592.78|276
1641760500000|2022-01-09 20:35:00|1611.5|1594|1612.34|1594.84|1614.72|1597.22|1611.5|1594|292
1641760800000|2022-01-09 20:40:00|1612.3|1594.8|1610.34|1592.84|1615.42|1597.92|1610.26|1592.76|210
1641761100000|2022-01-09 20:45:00|1610.29|1592.79|1611.01|1593.51|1615.3|1597.8|1609.74|1592.24|335
1641761400000|2022-01-09 20:50:00|1611.11|1593.61|1613.42|1595.92|1615.01|1597.51|1611.1|1593.6|226
1641761700000|2022-01-09 20:55:00|1613.21|1595.71|1613.27|1595.77|1615.5|1598|1611.12|1593.62|175
1641762000000|2022-01-09 21:00:00|1613.34|1595.84|1615.79|1598.29|1616.18|1598.68|1611.18|1593.68|219
1641762300000|2022-01-09 21:05:00|1615.95|1598.45|1615.79|1598.29|1616.29|1598.79|1613.35|1595.85|248
1641762600000|2022-01-09 21:10:00|1615.75|1598.25|1614.67|1597.17|1617.48|1599.98|1613|1595.5|238
1641762900000|2022-01-09 21:15:00|1614.42|1596.92|1613.1|1595.6|1616.62|1599.12|1612.85|1595.35|185
1641763200000|2022-01-09 21:20:00|1613.06|1595.56|1612.17|1594.67|1613.51|1596.01|1612.08|1594.58|231
1641763500000|2022-01-09 21:25:00|1612.29|1594.79|1613.23|1595.73|1614.34|1596.84|1611.25|1593.75|232
1641763800000|2022-01-09 21:30:00|1613.03|1595.53|1609.32|1591.82|1613.27|1595.77|1608.98|1591.48|274
1641764100000|2022-01-09 21:35:00|1609.24|1591.74|1607.93|1590.43|1610.59|1593.09|1607.32|1589.82|239
1641764400000|2022-01-09 21:40:00|1607.85|1590.35|1602.91|1585.41|1608.13|1590.63|1602.4|1584.9|192
1641764700000|2022-01-09 21:45:00|1602.64|1585.14|1608.67|1591.17|1608.67|1591.17|1601.02|1583.52|287
1641765000000|2022-01-09 21:50:00|1608.58|1591.08|1610.69|1593.19|1611.29|1593.79|1605.43|1587.93|249
1641765300000|2022-01-09 21:55:00|1610.75|1593.25|1609.4|1591.9|1611.64|1594.14|1608.53|1591.03|218
1641765600000|2022-01-09 22:00:00|1609.26|1591.76|1608.82|1592.82|1611.75|1594.25|1605.5|1589.5|316
1641765900000|2022-01-09 22:05:00|1608.68|1592.68|1614.38|1598.38|1615.14|1599.14|1606.81|1590.81|246
1641766200000|2022-01-09 22:10:00|1614.45|1598.45|1614.5|1598.5|1614.86|1598.86|1611.89|1595.89|170
1641766500000|2022-01-09 22:15:00|1614.46|1598.46|1611.05|1595.05|1614.82|1598.82|1610.88|1594.88|168
1641766800000|2022-01-09 22:20:00|1610.99|1594.99|1610.21|1594.21|1611.18|1595.18|1609.15|1593.15|138
1641767100000|2022-01-09 22:25:00|1610.33|1594.33|1609.23|1593.23|1610.4|1594.4|1608.39|1592.39|119
1641767400000|2022-01-09 22:30:00|1609.27|1593.27|1602.56|1586.56|1609.27|1593.27|1602.31|1586.31|147
1641767700000|2022-01-09 22:35:00|1602.62|1586.62|1602.73|1586.73|1603.23|1587.23|1600.9|1584.9|131
1641768000000|2022-01-09 22:40:00|1602.95|1586.95|1602.28|1586.28|1602.95|1586.95|1600.47|1584.47|86
1641768300000|2022-01-09 22:45:00|1602.42|1586.42|1597.23|1581.23|1602.62|1586.62|1596.36|1580.36|108
1641768600000|2022-01-09 22:50:00|1597.21|1581.21|1590.62|1574.62|1597.25|1581.25|1590.53|1574.53|154
1641768900000|2022-01-09 22:55:00|1590.74|1574.74|1592.45|1576.45|1592.55|1576.55|1588.13|1572.13|114
1641769200000|2022-01-09 23:00:00|1592.7|1576.7|1601.96|1585.96|1601.96|1585.96|1592.7|1576.7|139
1641769500000|2022-01-09 23:05:00|1601.9|1585.9|1591.25|1575.25|1602.61|1586.61|1588.7|1572.7|207
1641769800000|2022-01-09 23:10:00|1591|1575|1592|1576|1595.13|1579.13|1589.35|1573.35|180
1641770100000|2022-01-09 23:15:00|1592.14|1576.14|1588|1572|1592.14|1576.14|1587|1571|155
1641770400000|2022-01-09 23:20:00|1588.25|1572.25|1585.56|1569.56|1592.35|1576.35|1585.42|1569.42|195
1641770700000|2022-01-09 23:25:00|1585.8|1569.8|1580.35|1564.35|1586.35|1570.35|1578.78|1562.78|181
1641771000000|2022-01-09 23:30:00|1580.2|1564.2|1579.5|1563.5|1583.4|1567.4|1576.98|1560.98|187
1641771300000|2022-01-09 23:35:00|1579.88|1563.88|1583.8|1567.8|1584.69|1568.69|1577.6|1561.6|169
1641771600000|2022-01-09 23:40:00|1584.12|1568.12|1590.5|1574.5|1590.63|1574.63|1582.7|1566.7|154
1641771900000|2022-01-09 23:45:00|1590.15|1574.15|1587.83|1571.83|1592.28|1576.28|1586.5|1570.5|162
1641772200000|2022-01-09 23:50:00|1587.73|1571.73|1588.5|1572.5|1591.39|1575.39|1587.55|1571.55|155
1641772500000|2022-01-09 23:55:00|1588.25|1572.25|1588.9|1572.9|1589.97|1573.97|1584.5|1568.5|161
1641772800000|2022-01-10 00:00:00|1588.8|1572.8|1595.5|1579.5|1595.7|1579.7|1583.53|1567.53|204
1641773100000|2022-01-10 00:05:00|1595.4|1579.4|1590.5|1574.5|1595.65|1579.65|1583.47|1567.47|329
1641773400000|2022-01-10 00:10:00|1590.88|1574.88|1596.5|1580.5|1596.61|1580.61|1587.96|1571.96|219
1641773700000|2022-01-10 00:15:00|1596.53|1580.53|1600.11|1584.11|1601.5|1585.5|1595|1579|230
1641774000000|2022-01-10 00:20:00|1600.31|1584.31|1604.31|1588.31|1604.63|1588.63|1597|1581|161
1641774300000|2022-01-10 00:25:00|1604.16|1588.16|1600.9|1584.9|1604.16|1588.16|1600|1584|162
1641774600000|2022-01-10 00:30:00|1600.8|1584.8|1593.24|1577.24|1600.8|1584.8|1592.1|1576.1|185
1641774900000|2022-01-10 00:35:00|1593.22|1577.22|1585|1569|1594.65|1578.65|1584.14|1568.14|250
1641775200000|2022-01-10 00:40:00|1584.96|1568.96|1578.6|1562.6|1586.25|1570.25|1576.8|1560.8|243
1641775500000|2022-01-10 00:45:00|1578.5|1562.5|1580.5|1564.5|1581.85|1565.85|1575.17|1559.17|255
1641775800000|2022-01-10 00:50:00|1580|1564|1582.5|1566.5|1582.5|1566.5|1578.15|1562.15|189
1641776100000|2022-01-10 00:55:00|1582.41|1566.41|1573.19|1557.19|1582.5|1566.5|1571.5|1555.5|222
1641776400000|2022-01-10 01:00:00|1573.5|1557.5|1587|1571|1588.5|1572.5|1572.25|1556.25|235
1641776700000|2022-01-10 01:05:00|1586.9|1570.9|1587.5|1571.5|1590.5|1574.5|1585|1569|205
1641777000000|2022-01-10 01:10:00|1588|1572|1588|1572|1591|1575|1583.16|1567.16|213
1641777300000|2022-01-10 01:15:00|1587.92|1571.92|1586.5|1570.5|1589.5|1573.5|1582.5|1566.5|195
1641777600000|2022-01-10 01:20:00|1586.4|1570.4|1583.5|1567.5|1586.65|1570.65|1579.5|1563.5|192
1641777900000|2022-01-10 01:25:00|1583.4|1567.4|1582.56|1566.56|1583.85|1567.85|1578.57|1562.57|128
1641778200000|2022-01-10 01:30:00|1582.95|1566.95|1578.87|1562.87|1583.35|1567.35|1574.71|1558.71|140
1641778500000|2022-01-10 01:35:00|1578.55|1562.55|1577|1561|1581.54|1565.54|1574.86|1558.86|181
1641778800000|2022-01-10 01:40:00|1577.25|1561.25|1570.4|1554.4|1577.65|1561.65|1569.65|1553.65|191
1641779100000|2022-01-10 01:45:00|1570.55|1554.55|1574|1558|1575.5|1559.5|1570.55|1554.55|129
1641779400000|2022-01-10 01:50:00|1574.5|1558.5|1573.71|1557.71|1575.73|1559.73|1572.99|1556.99|128
1641779700000|2022-01-10 01:55:00|1573.88|1557.88|1578.57|1562.57|1579.5|1563.5|1573.64|1557.64|167
1641780000000|2022-01-10 02:00:00|1579.17|1563.17|1575.5|1559.5|1579.5|1563.5|1574.21|1558.21|154
1641780300000|2022-01-10 02:05:00|1575.88|1559.88|1572.35|1556.35|1576|1560|1569.91|1553.91|136
1641780600000|2022-01-10 02:10:00|1572.5|1556.5|1569.5|1553.5|1574|1558|1568|1552|130
1641780900000|2022-01-10 02:15:00|1569|1553|1572.5|1556.5|1572.81|1556.81|1566.65|1550.65|163
1641781200000|2022-01-10 02:20:00|1572.63|1556.63|1577.18|1561.18|1577.5|1561.5|1572.25|1556.25|153
1641781500000|2022-01-10 02:25:00|1577.08|1561.08|1580.6|1564.6|1580.72|1564.72|1576.5|1560.5|173
1641781800000|2022-01-10 02:30:00|1580.69|1564.69|1581.35|1565.35|1581.5|1565.5|1578.13|1562.13|139
1641782100000|2022-01-10 02:35:00|1581.4|1565.4|1579|1563|1582.16|1566.16|1578.5|1562.5|145
1641782400000|2022-01-10 02:40:00|1578.5|1562.5|1585|1569|1585.5|1569.5|1578.5|1562.5|173
1641782700000|2022-01-10 02:45:00|1585.5|1569.5|1586.5|1570.5|1587.01|1571.01|1583.5|1567.5|140
1641783000000|2022-01-10 02:50:00|1586|1570|1582.5|1566.5|1586.9|1570.9|1581.5|1565.5|134
1641783300000|2022-01-10 02:55:00|1582.87|1566.87|1583.83|1567.83|1586.47|1570.47|1582.5|1566.5|111
1641783600000|2022-01-10 03:00:00|1583.75|1567.75|1580.6|1564.6|1583.75|1567.75|1578.5|1562.5|105
1641783900000|2022-01-10 03:05:00|1580.55|1564.55|1578.5|1562.5|1582.18|1566.18|1577.13|1561.13|134
1641784200000|2022-01-10 03:10:00|1578.48|1562.48|1578.4|1562.4|1579.59|1563.59|1577.18|1561.18|122
1641784500000|2022-01-10 03:15:00|1578.5|1562.5|1576|1560|1578.5|1562.5|1575.1|1559.1|120
1641784800000|2022-01-10 03:20:00|1575.5|1559.5|1580|1564|1581.5|1565.5|1575.5|1559.5|110
1641785100000|2022-01-10 03:25:00|1579.95|1563.95|1578.5|1562.5|1580.3|1564.3|1577.6|1561.6|106
1641785400000|2022-01-10 03:30:00|1578.74|1562.74|1578.5|1562.5|1580.5|1564.5|1577.5|1561.5|66
1641785700000|2022-01-10 03:35:00|1578.21|1562.21|1577.5|1561.5|1580.5|1564.5|1577.23|1561.23|83
1641786000000|2022-01-10 03:40:00|1577.45|1561.45|1575.21|1559.21|1577.5|1561.5|1574.71|1558.71|98
1641786300000|2022-01-10 03:45:00|1575.09|1559.09|1575|1559|1577.5|1561.5|1573.17|1557.17|133
1641786600000|2022-01-10 03:50:00|1575.5|1559.5|1578.38|1562.38|1578.54|1562.54|1574.78|1558.78|141
1641786900000|2022-01-10 03:55:00|1578.5|1562.5|1585.07|1569.07|1585.3|1569.3|1578.5|1562.5|86
1641787200000|2022-01-10 04:00:00|1585.19|1569.19|1586.75|1570.75|1586.75|1570.75|1583.6|1567.6|91
1641787500000|2022-01-10 04:05:00|1586.5|1570.5|1587.53|1571.53|1588.2|1572.2|1585.5|1569.5|116
1641787800000|2022-01-10 04:10:00|1587.52|1571.52|1588.59|1572.59|1588.59|1572.59|1586.5|1570.5|107
1641788100000|2022-01-10 04:15:00|1588.93|1572.93|1593.5|1577.5|1595.5|1579.5|1587.5|1571.5|190
1641788400000|2022-01-10 04:20:00|1593.75|1577.75|1598.68|1582.68|1599.1|1583.1|1593.5|1577.5|186
1641788700000|2022-01-10 04:25:00|1598.84|1582.84|1598.5|1582.5|1599.7|1583.7|1597.8|1581.8|116
1641789000000|2022-01-10 04:30:00|1598.74|1582.74|1601.5|1585.5|1602.6|1586.6|1598.5|1582.5|129
1641789300000|2022-01-10 04:35:00|1601.16|1585.16|1607.79|1591.79|1607.79|1591.79|1600.81|1584.81|108
1641789600000|2022-01-10 04:40:00|1607.98|1591.98|1601.5|1585.5|1608.5|1592.5|1600.7|1584.7|85
1641789900000|2022-01-10 04:45:00|1601.63|1585.63|1606.5|1590.5|1606.5|1590.5|1601.63|1585.63|76
1641790200000|2022-01-10 04:50:00|1606.61|1590.61|1601.57|1585.57|1606.88|1590.88|1601.12|1585.12|121
1641790500000|2022-01-10 04:55:00|1601.5|1585.5|1605.5|1589.5|1607.45|1591.45|1601.42|1585.42|131
1641790800000|2022-01-10 05:00:00|1605.15|1589.15|1607.3|1591.3|1607.3|1591.3|1603.5|1587.5|80
1641791100000|2022-01-10 05:05:00|1607.35|1591.35|1603.98|1587.98|1608.67|1592.67|1602.7|1586.7|92
1641791400000|2022-01-10 05:10:00|1603.92|1587.92|1599.5|1583.5|1604.9|1588.9|1598.96|1582.96|107
1641791700000|2022-01-10 05:15:00|1599.6|1583.6|1598.5|1582.5|1601.11|1585.11|1598.5|1582.5|97
1641792000000|2022-01-10 05:20:00|1598.6|1582.6|1607.4|1591.4|1607.5|1591.5|1597.85|1581.85|149
1641792300000|2022-01-10 05:25:00|1606.9|1590.9|1604|1588|1607.5|1591.5|1604|1588|127
1641792600000|2022-01-10 05:30:00|1603.62|1587.62|1603.55|1587.55|1606.75|1590.75|1603.36|1587.36|101
1641792900000|2022-01-10 05:35:00|1603.9|1587.9|1602|1586|1605.43|1589.43|1601.37|1585.37|113
1641793200000|2022-01-10 05:40:00|1602.01|1586.01|1601.88|1585.88|1603.5|1587.5|1600.54|1584.54|122
1641793500000|2022-01-10 05:45:00|1601.55|1585.55|1597.75|1581.75|1602.73|1586.73|1597.65|1581.65|127
1641793800000|2022-01-10 05:50:00|1597.72|1581.72|1599.1|1583.1|1599.15|1583.15|1597.5|1581.5|65
1641794100000|2022-01-10 05:55:00|1599.3|1583.3|1604.5|1588.5|1605.5|1589.5|1598.5|1582.5|67
1641794400000|2022-01-10 06:00:00|1604.64|1588.64|1606|1590|1606.5|1590.5|1599.6|1583.6|102
1641794700000|2022-01-10 06:05:00|1606.36|1590.36|1597.49|1581.49|1606.36|1590.36|1597|1581|104
1641795000000|2022-01-10 06:10:00|1597.89|1581.89|1595.03|1579.03|1600.05|1584.05|1594|1578|106
1641795300000|2022-01-10 06:15:00|1595.13|1579.13|1604.5|1588.5|1604.5|1588.5|1595.13|1579.13|123
1641795600000|2022-01-10 06:20:00|1604.61|1588.61|1601.76|1585.76|1607.05|1591.05|1601.4|1585.4|107
1641795900000|2022-01-10 06:25:00|1602.25|1586.25|1607.5|1591.5|1607.5|1591.5|1600.9|1584.9|107
1641796200000|2022-01-10 06:30:00|1607.32|1591.32|1610.5|1594.5|1611.3|1595.3|1607.32|1591.32|82
1641796500000|2022-01-10 06:35:00|1611|1595|1609.55|1593.55|1613.85|1597.85|1609.41|1593.41|97
1641796800000|2022-01-10 06:40:00|1609.5|1593.5|1602.39|1586.39|1610.3|1594.3|1602.3|1586.3|142
1641797100000|2022-01-10 06:45:00|1601.94|1585.94|1607.5|1591.5|1609.5|1593.5|1601.43|1585.43|130
1641797400000|2022-01-10 06:50:00|1607.17|1591.17|1605|1589|1608.5|1592.5|1604.83|1588.83|118
1641797700000|2022-01-10 06:55:00|1604.5|1588.5|1604.38|1588.38|1606.5|1590.5|1602.5|1586.5|140
1641798000000|2022-01-10 07:00:00|1603.98|1587.98|1613|1597|1614.36|1598.36|1603.5|1587.5|158
1641798300000|2022-01-10 07:05:00|1613.13|1597.13|1613.5|1597.5|1614.5|1598.5|1611.13|1595.13|100
1641798600000|2022-01-10 07:10:00|1613.18|1597.18|1610.5|1594.5|1613.18|1597.18|1608.5|1592.5|117
1641798900000|2022-01-10 07:15:00|1610.79|1594.79|1602.5|1586.5|1610.79|1594.79|1602.5|1586.5|93
1641799200000|2022-01-10 07:20:00|1602.65|1586.65|1611|1595|1611.5|1595.5|1602.65|1586.65|123
1641799500000|2022-01-10 07:25:00|1611.18|1595.18|1612.5|1596.5|1613.41|1597.41|1609.6|1593.6|85
1641799800000|2022-01-10 07:30:00|1612.8|1596.8|1604.75|1588.75|1614.4|1598.4|1604.75|1588.75|112
1641800100000|2022-01-10 07:35:00|1604.97|1588.97|1604.5|1588.5|1607.5|1591.5|1604.5|1588.5|77
1641800400000|2022-01-10 07:40:00|1604.83|1588.83|1603.5|1587.5|1605.75|1589.75|1602.65|1586.65|108
1641800700000|2022-01-10 07:45:00|1603.7|1587.7|1606.13|1590.13|1607.41|1591.41|1603.7|1587.7|126
1641801000000|2022-01-10 07:50:00|1606.44|1590.44|1606.5|1590.5|1608.25|1592.25|1605.5|1589.5|115
1641801300000|2022-01-10 07:55:00|1607|1591|1611|1595|1611.3|1595.3|1606.27|1590.27|107
1641801600000|2022-01-10 08:00:00|1611.43|1595.43|1612.15|1596.15|1615.5|1599.5|1609.8|1593.8|120
1641801900000|2022-01-10 08:05:00|1612|1596|1612.98|1596.98|1613.5|1597.5|1609.5|1593.5|71
1641802200000|2022-01-10 08:10:00|1613.14|1597.14|1612.73|1596.73|1620.5|1604.5|1612.73|1596.73|172
1641802500000|2022-01-10 08:15:00|1612.88|1596.88|1609.5|1593.5|1613.5|1597.5|1609.16|1593.16|141
1641802800000|2022-01-10 08:20:00|1609.1|1593.1|1608|1592|1609.5|1593.5|1604.55|1588.55|115
1641803100000|2022-01-10 08:25:00|1608.1|1592.1|1615.74|1599.74|1616.5|1600.5|1606.5|1590.5|156
1641803400000|2022-01-10 08:30:00|1615.7|1599.7|1623.05|1607.05|1623.35|1607.35|1613.09|1597.09|126
1641803700000|2022-01-10 08:35:00|1622.95|1606.95|1608.2|1592.2|1624|1608|1608.2|1592.2|178
1641804000000|2022-01-10 08:40:00|1607.7|1591.7|1610.15|1594.15|1611.45|1595.45|1605.7|1589.7|158
1641804300000|2022-01-10 08:45:00|1610|1594|1618|1602|1618|1602|1607.67|1591.67|184
1641804600000|2022-01-10 08:50:00|1617.73|1601.73|1612.6|1596.6|1618.45|1602.45|1610.55|1594.55|127
1641804900000|2022-01-10 08:55:00|1612.5|1596.5|1615.5|1599.5|1617.88|1601.88|1612|1596|146
1641805200000|2022-01-10 09:00:00|1615.9|1599.9|1614.78|1598.78|1622.65|1606.65|1614.05|1598.05|160
1641805500000|2022-01-10 09:05:00|1614.5|1598.5|1616.63|1600.63|1619.21|1603.21|1613.4|1597.4|225
1641805800000|2022-01-10 09:10:00|1616.93|1600.93|1620.89|1604.89|1620.89|1604.89|1615.15|1599.15|122
1641806100000|2022-01-10 09:15:00|1620.25|1604.25|1620.02|1604.02|1624.21|1608.21|1618.85|1602.85|118
1641806400000|2022-01-10 09:20:00|1620.3|1604.3|1621.5|1605.5|1622.17|1606.17|1619.2|1603.2|123
1641806700000|2022-01-10 09:25:00|1621.54|1605.54|1618.65|1602.65|1621.78|1605.78|1616.65|1600.65|144
1641807000000|2022-01-10 09:30:00|1618.7|1602.7|1616.59|1600.59|1619.8|1603.8|1616.28|1600.28|148
1641807300000|2022-01-10 09:35:00|1616.46|1600.46|1612.44|1596.44|1617.4|1601.4|1610.91|1594.91|113
1641807600000|2022-01-10 09:40:00|1612.25|1596.25|1623.7|1607.7|1623.71|1607.71|1611.32|1595.32|170
1641807900000|2022-01-10 09:45:00|1623.2|1607.2|1629.5|1613.5|1629.94|1613.94|1618.95|1602.95|250
1641808200000|2022-01-10 09:50:00|1629.35|1613.35|1629.76|1613.76|1631.55|1615.55|1626.5|1610.5|134
1641808500000|2022-01-10 09:55:00|1629.75|1613.75|1626.45|1610.45|1633.3|1617.3|1626.45|1610.45|176
1641808800000|2022-01-10 10:00:00|1626.95|1610.95|1620.16|1604.16|1626.98|1610.98|1617.15|1601.15|223
1641809100000|2022-01-10 10:05:00|1620.15|1604.15|1618.82|1602.82|1620.72|1604.72|1615.25|1599.25|202
1641809400000|2022-01-10 10:10:00|1619.5|1603.5|1630.64|1614.64|1630.64|1614.64|1619.15|1603.15|228
1641809700000|2022-01-10 10:15:00|1630.62|1614.62|1638.43|1622.43|1638.49|1622.49|1630.05|1614.05|150
1641810000000|2022-01-10 10:20:00|1638.42|1622.42|1639.01|1623.01|1640.49|1624.49|1633.91|1617.91|237
1641810300000|2022-01-10 10:25:00|1638.8|1622.8|1636.5|1620.5|1640.75|1624.75|1635.5|1619.5|176
1641810600000|2022-01-10 10:30:00|1636.35|1620.35|1643.9|1627.9|1644.9|1628.9|1633.35|1617.35|190
1641810900000|2022-01-10 10:35:00|1643.82|1627.82|1650.45|1634.45|1650.91|1634.91|1640.52|1624.52|178
1641811200000|2022-01-10 10:40:00|1650.71|1634.71|1648.07|1632.07|1650.91|1634.91|1647.77|1631.77|90
1641811500000|2022-01-10 10:45:00|1648.29|1632.29|1650.18|1634.18|1652.5|1636.5|1647.48|1631.48|168
1641811800000|2022-01-10 10:50:00|1650.43|1634.43|1646.41|1630.41|1651.49|1635.49|1646.41|1630.41|131
1641812100000|2022-01-10 10:55:00|1646.46|1630.46|1643.57|1627.57|1650.91|1634.91|1643.1|1627.1|247
1641812400000|2022-01-10 11:00:00|1643.65|1627.65|1631.96|1615.96|1644|1628|1631.5|1615.5|244
1641812700000|2022-01-10 11:05:00|1632.13|1616.13|1626|1610|1639.1|1623.1|1626|1610|228
1641813000000|2022-01-10 11:10:00|1626.01|1610.01|1631|1615|1634.65|1618.65|1621.15|1605.15|339
1641813300000|2022-01-10 11:15:00|1631.19|1615.19|1638.56|1622.56|1638.79|1622.79|1624.5|1608.5|265
1641813600000|2022-01-10 11:20:00|1638.64|1622.64|1628.5|1612.5|1638.69|1622.69|1626.65|1610.65|281
1641813900000|2022-01-10 11:25:00|1628.55|1612.55|1634.41|1618.41|1634.5|1618.5|1623.15|1607.15|255
1641814200000|2022-01-10 11:30:00|1634.6|1618.6|1646.5|1630.5|1648.5|1632.5|1631.52|1615.52|275
1641814500000|2022-01-10 11:35:00|1646.35|1630.35|1649.5|1633.5|1652.5|1636.5|1642.48|1626.48|244
1641814800000|2022-01-10 11:40:00|1649.45|1633.45|1645.53|1629.53|1650.69|1634.69|1644.5|1628.5|260
1641815100000|2022-01-10 11:45:00|1645.5|1629.5|1644.48|1628.48|1649.49|1633.49|1644.48|1628.48|233
1641815400000|2022-01-10 11:50:00|1644.55|1628.55|1625.15|1609.15|1646.24|1630.24|1625.15|1609.15|286
1641815700000|2022-01-10 11:55:00|1624.5|1608.5|1623.76|1607.76|1628.35|1612.35|1620.28|1604.28|280
1641816000000|2022-01-10 12:00:00|1623.65|1607.65|1611.5|1595.5|1632.37|1616.37|1611.37|1595.37|292
1641816300000|2022-01-10 12:05:00|1611.15|1595.15|1615.5|1599.5|1622.5|1606.5|1609.5|1593.5|281
1641816600000|2022-01-10 12:10:00|1615.66|1599.66|1600.59|1584.59|1615.66|1599.66|1595.5|1579.5|292
1641816900000|2022-01-10 12:15:00|1600.8|1584.8|1605|1589|1606.3|1590.3|1597.12|1581.12|329
1641817200000|2022-01-10 12:20:00|1605.9|1589.9|1615.95|1599.95|1616.43|1600.43|1602.65|1586.65|262
1641817500000|2022-01-10 12:25:00|1615.85|1599.85|1619.5|1603.5|1622.72|1606.72|1613.5|1597.5|258
1641817800000|2022-01-10 12:30:00|1619.37|1603.37|1612.43|1596.43|1620.41|1604.41|1611.5|1595.5|230
1641818100000|2022-01-10 12:35:00|1612.5|1596.5|1612.43|1596.43|1614.1|1598.1|1609.3|1593.3|258
1641818400000|2022-01-10 12:40:00|1612.65|1596.65|1603.53|1587.53|1618.1|1602.1|1601.4|1585.4|257
1641818700000|2022-01-10 12:45:00|1603.68|1587.68|1593|1577|1608.35|1592.35|1592.5|1576.5|226
1641819000000|2022-01-10 12:50:00|1592.3|1576.3|1580.31|1564.31|1592.3|1576.3|1579.5|1563.5|360
1641819300000|2022-01-10 12:55:00|1580.5|1564.5|1579.45|1563.45|1584|1568|1569.35|1553.35|329
1641819600000|2022-01-10 13:00:00|1579|1563|1584.45|1568.45|1584.45|1568.45|1574.69|1558.69|366
1641819900000|2022-01-10 13:05:00|1584.55|1568.55|1587|1571|1591.05|1575.05|1582.14|1566.14|248
1641820200000|2022-01-10 13:10:00|1587.3|1571.3|1573|1557|1589.06|1573.06|1570.85|1554.85|280
1641820500000|2022-01-10 13:15:00|1573.5|1557.5|1575.28|1559.28|1575.45|1559.45|1564.75|1548.75|250
1641820800000|2022-01-10 13:20:00|1575.5|1559.5|1567.36|1551.36|1579.56|1563.56|1567.36|1551.36|237
1641821100000|2022-01-10 13:25:00|1566.86|1550.86|1570.5|1554.5|1572.5|1556.5|1564.45|1548.45|224
1641821400000|2022-01-10 13:30:00|1570.42|1554.42|1580|1564|1580.09|1564.09|1570.42|1554.42|243
1641821700000|2022-01-10 13:35:00|1580.5|1564.5|1589.79|1573.79|1590.4|1574.4|1578.5|1562.5|216
1641822000000|2022-01-10 13:40:00|1589.78|1573.78|1580.5|1564.5|1589.78|1573.78|1579.7|1563.7|190
1641822300000|2022-01-10 13:45:00|1580.35|1564.35|1574.5|1558.5|1582.89|1566.89|1574.5|1558.5|201
1641822600000|2022-01-10 13:50:00|1574.45|1558.45|1559.45|1543.45|1574.45|1558.45|1555.05|1539.05|227
1641822900000|2022-01-10 13:55:00|1559.5|1543.5|1555.52|1539.52|1562.5|1546.5|1553|1537|221
1641823200000|2022-01-10 14:00:00|1555.6|1539.6|1545|1529|1558.2|1542.2|1542.75|1526.75|240
1641823500000|2022-01-10 14:05:00|1545.09|1529.09|1532.79|1516.79|1549.65|1533.65|1531.53|1515.53|239
1641823800000|2022-01-10 14:10:00|1532.54|1516.54|1530|1514|1535.45|1519.45|1526.6|1510.6|323
1641824100000|2022-01-10 14:15:00|1530.5|1514.5|1508.88|1492.88|1533.05|1517.05|1499.47|1483.47|536
1641824400000|2022-01-10 14:20:00|1508.4|1492.4|1495.23|1479.23|1510.77|1494.77|1484|1468|719
1641824700000|2022-01-10 14:25:00|1495.5|1479.5|1495|1479|1501|1485|1488.5|1472.5|583
1641825000000|2022-01-10 14:30:00|1494.5|1478.5|1481.66|1465.66|1499.9|1483.9|1479.09|1463.09|492
1641825300000|2022-01-10 14:35:00|1481.65|1465.65|1495.79|1479.79|1495.85|1479.85|1473|1457|455
1641825600000|2022-01-10 14:40:00|1496.29|1480.29|1525|1509|1533.25|1517.25|1494.5|1478.5|570
1641825900000|2022-01-10 14:45:00|1525.4|1509.4|1535.14|1519.14|1535.5|1519.5|1514.37|1498.37|718
1641826200000|2022-01-10 14:50:00|1534.83|1518.83|1533.33|1517.33|1548|1532|1530.98|1514.98|551
1641826500000|2022-01-10 14:55:00|1533.32|1517.32|1532|1516|1536.5|1520.5|1524.5|1508.5|539
1641826800000|2022-01-10 15:00:00|1531.79|1515.79|1506|1490|1535.28|1519.28|1505|1489|418
1641827100000|2022-01-10 15:05:00|1506.5|1490.5|1512|1496|1517|1501|1506.5|1490.5|335
1641827400000|2022-01-10 15:10:00|1511.85|1495.85|1501.9|1485.9|1511.85|1495.85|1499.97|1483.97|304
1641827700000|2022-01-10 15:15:00|1501.5|1485.5|1491.5|1475.5|1505.09|1489.09|1490.6|1474.6|345
1641828000000|2022-01-10 15:20:00|1491.6|1475.6|1499.28|1483.28|1499.5|1483.5|1490.5|1474.5|282
1641828300000|2022-01-10 15:25:00|1499.41|1483.41|1499|1483|1502.63|1486.63|1496|1480|266
1641828600000|2022-01-10 15:30:00|1498.85|1482.85|1511.99|1495.99|1514.33|1498.33|1495.5|1479.5|327
1641828900000|2022-01-10 15:35:00|1512.03|1496.03|1517.35|1501.35|1517.35|1501.35|1506.3|1490.3|321
1641829200000|2022-01-10 15:40:00|1517.47|1501.47|1510.5|1494.5|1517.91|1501.91|1509.5|1493.5|250
1641829500000|2022-01-10 15:45:00|1510.53|1494.53|1501|1485|1511|1495|1499.47|1483.47|263
1641829800000|2022-01-10 15:50:00|1500.97|1484.97|1503.92|1487.92|1504|1488|1498|1482|327
1641830100000|2022-01-10 15:55:00|1503.91|1487.91|1507.5|1491.5|1508.88|1492.88|1499.2|1483.2|305
1641830400000|2022-01-10 16:00:00|1508|1492|1503.43|1487.43|1508.69|1492.69|1500|1484|300
1641830700000|2022-01-10 16:05:00|1503.47|1487.47|1508.2|1492.2|1512.35|1496.35|1499.5|1483.5|314
1641831000000|2022-01-10 16:10:00|1508.11|1492.11|1517.14|1501.14|1517.53|1501.53|1507.13|1491.13|208
1641831300000|2022-01-10 16:15:00|1517.1|1501.1|1544.72|1528.72|1549.9|1533.9|1512|1496|416
1641831600000|2022-01-10 16:20:00|1545|1529|1553.35|1537.35|1554.5|1538.5|1544.3|1528.3|455
1641831900000|2022-01-10 16:25:00|1553.29|1537.29|1556.4|1540.4|1556.4|1540.4|1549.5|1533.5|293
1641832200000|2022-01-10 16:30:00|1556.5|1540.5|1549.29|1533.29|1556.5|1540.5|1546.18|1530.18|333
1641832500000|2022-01-10 16:35:00|1548.94|1532.94|1555|1539|1556.08|1540.08|1546.65|1530.65|272
1641832800000|2022-01-10 16:40:00|1554.75|1538.75|1551.69|1535.69|1556.47|1540.47|1548.75|1532.75|249
1641833100000|2022-01-10 16:45:00|1551.7|1535.7|1549.6|1533.6|1556.14|1540.14|1547.5|1531.5|249
1641833400000|2022-01-10 16:50:00|1550|1534|1550|1534|1553.25|1537.25|1547.75|1531.75|236
1641833700000|2022-01-10 16:55:00|1549.5|1533.5|1556.17|1540.17|1556.56|1540.56|1549.5|1533.5|198
1641834000000|2022-01-10 17:00:00|1556|1540|1549.41|1533.41|1562.1|1546.1|1548.5|1532.5|311
1641834300000|2022-01-10 17:05:00|1549.33|1533.33|1544.45|1528.45|1550.5|1534.5|1542.39|1526.39|276
1641834600000|2022-01-10 17:10:00|1544|1528|1541.34|1525.34|1545.6|1529.6|1541|1525|194
1641834900000|2022-01-10 17:15:00|1541.04|1525.04|1536.4|1520.4|1541.15|1525.15|1535.75|1519.75|183
1641835200000|2022-01-10 17:20:00|1536.05|1520.05|1533.76|1517.76|1539.48|1523.48|1532.7|1516.7|204
1641835500000|2022-01-10 17:25:00|1533.67|1517.67|1509|1493|1533.67|1517.67|1496.5|1480.5|448
1641835800000|2022-01-10 17:30:00|1509.25|1493.25|1493.1|1477.1|1509.45|1493.45|1487.5|1471.5|538
1641836100000|2022-01-10 17:35:00|1493.3|1477.3|1492|1476|1496.5|1480.5|1486.02|1470.02|463
1641836400000|2022-01-10 17:40:00|1491.46|1475.46|1492.18|1476.18|1504.82|1488.82|1490.3|1474.3|366
1641836700000|2022-01-10 17:45:00|1492|1476|1506.5|1490.5|1516.95|1500.95|1490.5|1474.5|440
1641837000000|2022-01-10 17:50:00|1507|1491|1512.11|1496.11|1524.3|1508.3|1506.92|1490.92|455
1641837300000|2022-01-10 17:55:00|1512.06|1496.06|1504|1488|1514.13|1498.13|1503.4|1487.4|296
1641837600000|2022-01-10 18:00:00|1504.22|1488.22|1500.5|1484.5|1508.34|1492.34|1500.33|1484.33|280
1641837900000|2022-01-10 18:05:00|1500.78|1484.78|1503.9|1487.9|1506.35|1490.35|1499.75|1483.75|281
1641838200000|2022-01-10 18:10:00|1503.65|1487.65|1508.38|1492.38|1509.04|1493.04|1502.5|1486.5|277
1641838500000|2022-01-10 18:15:00|1508.21|1492.21|1511|1495|1513.15|1497.15|1503.5|1487.5|242
1641838800000|2022-01-10 18:20:00|1511.19|1495.19|1511.5|1495.5|1511.59|1495.59|1505.25|1489.25|213
1641839100000|2022-01-10 18:25:00|1511.65|1495.65|1505|1489|1512.41|1496.41|1504.93|1488.93|227
1641839400000|2022-01-10 18:30:00|1504.5|1488.5|1508|1492|1516.7|1500.7|1503.5|1487.5|289
1641839700000|2022-01-10 18:35:00|1508.32|1492.32|1511.44|1495.44|1512.89|1496.89|1507.5|1491.5|199
1641840000000|2022-01-10 18:40:00|1511.94|1495.94|1517.38|1501.38|1517.55|1501.55|1511.35|1495.35|209
1641840300000|2022-01-10 18:45:00|1517.28|1501.28|1514.77|1498.77|1517.28|1501.28|1511.1|1495.1|181
1641840600000|2022-01-10 18:50:00|1514.86|1498.86|1516|1500|1520.5|1504.5|1514.86|1498.86|225
1641840900000|2022-01-10 18:55:00|1516.5|1500.5|1514|1498|1518.8|1502.8|1512.5|1496.5|168
1641841200000|2022-01-10 19:00:00|1514.19|1498.19|1507.5|1491.5|1514.19|1498.19|1507.5|1491.5|129
1641841500000|2022-01-10 19:05:00|1507.4|1491.4|1517.5|1501.5|1517.6|1501.6|1504.44|1488.44|199
1641841800000|2022-01-10 19:10:00|1517.63|1501.63|1521|1505|1522.26|1506.26|1514.65|1498.65|195
1641842100000|2022-01-10 19:15:00|1520.5|1504.5|1519.5|1503.5|1524.3|1508.3|1518.5|1502.5|162
1641842400000|2022-01-10 19:20:00|1519.4|1503.4|1511.34|1495.34|1519.4|1503.4|1511.05|1495.05|115
1641842700000|2022-01-10 19:25:00|1511.19|1495.19|1514.85|1498.85|1516.45|1500.45|1510.15|1494.15|133
1641843000000|2022-01-10 19:30:00|1514.5|1498.5|1511.5|1495.5|1514.5|1498.5|1507.6|1491.6|135
1641843300000|2022-01-10 19:35:00|1511.75|1495.75|1517|1501|1517.62|1501.62|1511.5|1495.5|187
1641843600000|2022-01-10 19:40:00|1516.5|1500.5|1511.65|1495.65|1518|1502|1511.65|1495.65|137
1641843900000|2022-01-10 19:45:00|1511.62|1495.62|1509.3|1493.3|1514|1498|1508.54|1492.54|137
1641844200000|2022-01-10 19:50:00|1509.35|1493.35|1503.92|1487.92|1509.35|1493.35|1502|1486|227
1641844500000|2022-01-10 19:55:00|1503.82|1487.82|1506.5|1490.5|1511.25|1495.25|1503|1487|177
1641844800000|2022-01-10 20:00:00|1507|1491|1507|1491|1512.75|1496.75|1506.23|1490.23|219
1641845100000|2022-01-10 20:05:00|1507.26|1491.26|1508.5|1492.5|1508.6|1492.6|1500.95|1484.95|189
1641845400000|2022-01-10 20:10:00|1508.09|1492.09|1502.5|1486.5|1511.5|1495.5|1502.45|1486.45|211
1641845700000|2022-01-10 20:15:00|1502.85|1486.85|1506.16|1490.16|1509.5|1493.5|1501.5|1485.5|216
1641846000000|2022-01-10 20:20:00|1506|1490|1506.78|1490.78|1508.45|1492.45|1504|1488|187
1641846300000|2022-01-10 20:25:00|1506.72|1490.72|1507.77|1491.77|1510.45|1494.45|1506|1490|166
1641846600000|2022-01-10 20:30:00|1507.79|1491.79|1515.29|1499.29|1516.35|1500.35|1504|1488|248
1641846900000|2022-01-10 20:35:00|1515.5|1499.5|1515.4|1499.4|1516.5|1500.5|1511.67|1495.67|178
1641847200000|2022-01-10 20:40:00|1515.9|1499.9|1512.5|1496.5|1517.78|1501.78|1510|1494|239
1641847500000|2022-01-10 20:45:00|1512.22|1496.22|1519.64|1503.64|1520.07|1504.07|1512|1496|260
1641847800000|2022-01-10 20:50:00|1519.94|1503.94|1523.53|1507.53|1524.25|1508.25|1517|1501|184
1641848100000|2022-01-10 20:55:00|1523.35|1507.35|1530|1514|1533.65|1517.65|1523.34|1507.34|287
1641848400000|2022-01-10 21:00:00|1530.5|1514.5|1531.45|1515.45|1534.62|1518.62|1527.09|1511.09|338
1641848700000|2022-01-10 21:05:00|1531.76|1515.76|1526|1510|1532.24|1516.24|1526|1510|256
1641849000000|2022-01-10 21:10:00|1525.55|1509.55|1530.47|1514.47|1530.48|1514.48|1523.89|1507.89|226
1641849300000|2022-01-10 21:15:00|1530.5|1514.5|1525|1509|1530.5|1514.5|1523|1507|217
1641849600000|2022-01-10 21:20:00|1523.9|1507.9|1521.02|1505.02|1526.39|1510.39|1519.5|1503.5|141
1641849900000|2022-01-10 21:25:00|1521.1|1505.1|1528.16|1512.16|1528.5|1512.5|1519.25|1503.25|171
1641850200000|2022-01-10 21:30:00|1528.3|1512.3|1526|1510|1529.5|1513.5|1525.5|1509.5|140
1641850500000|2022-01-10 21:35:00|1526.29|1510.29|1524.5|1508.5|1528.9|1512.9|1522.83|1506.83|120
1641850800000|2022-01-10 21:40:00|1524.65|1508.65|1523|1507|1528|1512|1522.87|1506.87|117
1641851100000|2022-01-10 21:45:00|1522.5|1506.5|1521.25|1505.25|1523.5|1507.5|1520.55|1504.55|152
1641851400000|2022-01-10 21:50:00|1521|1505|1521.8|1505.8|1523.5|1507.5|1519.36|1503.36|138
1641851700000|2022-01-10 21:55:00|1521.4|1505.4|1522.81|1506.81|1523.95|1507.95|1519.5|1503.5|135
1641852000000|2022-01-10 22:00:00|1522.96|1506.96|1527.82|1511.82|1528.79|1512.79|1522.63|1506.63|339
1641852300000|2022-01-10 22:05:00|1527.86|1511.86|1527.56|1511.56|1530.59|1514.59|1525.28|1509.28|233
1641852600000|2022-01-10 22:10:00|1527.5|1511.5|1530.5|1514.5|1530.89|1514.89|1527.5|1511.5|83
1641852900000|2022-01-10 22:15:00|1530.18|1514.18|1521.8|1505.8|1530.18|1514.18|1521.5|1505.5|102
1641853200000|2022-01-10 22:20:00|1521.5|1505.5|1524.41|1508.41|1525.5|1509.5|1519.5|1503.5|137
1641853500000|2022-01-10 22:25:00|1524|1508|1524.43|1508.43|1525.5|1509.5|1521.91|1505.91|97
1641853800000|2022-01-10 22:30:00|1524.45|1508.45|1522.6|1506.6|1524.45|1508.45|1522.6|1506.6|38
1641854100000|2022-01-10 22:35:00|1522.75|1506.75|1524.29|1508.29|1524.7|1508.7|1522.6|1506.6|39
1641854400000|2022-01-10 22:40:00|1524.15|1508.15|1523.17|1507.17|1526.39|1510.39|1523.11|1507.11|66
1641854700000|2022-01-10 22:45:00|1523.28|1507.28|1521|1505|1523.28|1507.28|1519.2|1503.2|84
1641855000000|2022-01-10 22:50:00|1520.83|1504.83|1516.78|1500.78|1521|1505|1515.91|1499.91|50
1641855300000|2022-01-10 22:55:00|1516.5|1500.5|1516|1500|1516.74|1500.74|1514.9|1498.9|57
1641855600000|2022-01-10 23:00:00|1516.15|1500.15|1517.93|1501.93|1519|1503|1513.37|1497.37|129
1641855900000|2022-01-10 23:05:00|1518|1502|1523.18|1507.18|1523.18|1507.18|1518|1502|129
1641856200000|2022-01-10 23:10:00|1523.3|1507.3|1525.18|1509.18|1526.5|1510.5|1522.6|1506.6|153
1641856500000|2022-01-10 23:15:00|1525.5|1509.5|1528.57|1512.57|1529.1|1513.1|1523.5|1507.5|173
1641856800000|2022-01-10 23:20:00|1528.5|1512.5|1529.1|1513.1|1529.48|1513.48|1526.5|1510.5|114
1641857100000|2022-01-10 23:25:00|1529.05|1513.05|1526|1510|1529.1|1513.1|1524.55|1508.55|163
1641857400000|2022-01-10 23:30:00|1526.08|1510.08|1527.5|1511.5|1528.2|1512.2|1525.5|1509.5|96
1641857700000|2022-01-10 23:35:00|1527.25|1511.25|1525.86|1509.86|1528.5|1512.5|1525.55|1509.55|82
1641858000000|2022-01-10 23:40:00|1525.6|1509.6|1526.5|1510.5|1528.25|1512.25|1523.55|1507.55|121
1641858300000|2022-01-10 23:45:00|1526.25|1510.25|1522|1506|1526.5|1510.5|1519.27|1503.27|113
1641858600000|2022-01-10 23:50:00|1521.88|1505.88|1520.55|1504.55|1524.7|1508.7|1520.55|1504.55|87
1641858900000|2022-01-10 23:55:00|1520.68|1504.68|1519.19|1503.19|1523.4|1507.4|1518.74|1502.74|96
1641859200000|2022-01-11 00:00:00|1519.18|1503.18|1512.5|1496.5|1521.5|1505.5|1510.5|1494.5|148
1641859500000|2022-01-11 00:05:00|1513|1497|1510.39|1494.39|1513.4|1497.4|1509.35|1493.35|137
1641859800000|2022-01-11 00:10:00|1510.5|1494.5|1515.5|1499.5|1516.15|1500.15|1510.5|1494.5|153
1641860100000|2022-01-11 00:15:00|1515.05|1499.05|1511.5|1495.5|1515.05|1499.05|1511.29|1495.29|117
1641860400000|2022-01-11 00:20:00|1511.3|1495.3|1506.88|1490.88|1512.5|1496.5|1506.66|1490.66|128
1641860700000|2022-01-11 00:25:00|1506.55|1490.55|1510.6|1494.6|1511.5|1495.5|1506.55|1490.55|131
1641861000000|2022-01-11 00:30:00|1510.5|1494.5|1515.5|1499.5|1516.25|1500.25|1509.25|1493.25|136
1641861300000|2022-01-11 00:35:00|1515.22|1499.22|1513.5|1497.5|1517.41|1501.41|1512.37|1496.37|123
1641861600000|2022-01-11 00:40:00|1513.61|1497.61|1515|1499|1515.5|1499.5|1511|1495|80
1641861900000|2022-01-11 00:45:00|1515.22|1499.22|1523.25|1507.25|1523.5|1507.5|1515.13|1499.13|130
1641862200000|2022-01-11 00:50:00|1523.2|1507.2|1523|1507|1523.99|1507.99|1521|1505|134
1641862500000|2022-01-11 00:55:00|1522.97|1506.97|1512.5|1496.5|1523|1507|1511.94|1495.94|126
1641862800000|2022-01-11 01:00:00|1512.65|1496.65|1516.52|1500.52|1516.55|1500.55|1510.3|1494.3|184
1641863100000|2022-01-11 01:05:00|1516.51|1500.51|1518.5|1502.5|1518.6|1502.6|1515.5|1499.5|98
1641863400000|2022-01-11 01:10:00|1518.55|1502.55|1513.1|1497.1|1519.2|1503.2|1512.6|1496.6|112
1641863700000|2022-01-11 01:15:00|1513.05|1497.05|1518.68|1502.68|1518.85|1502.85|1511.5|1495.5|127
1641864000000|2022-01-11 01:20:00|1518.5|1502.5|1520.5|1504.5|1520.5|1504.5|1517.65|1501.65|130
1641864300000|2022-01-11 01:25:00|1520.38|1504.38|1523.5|1507.5|1524.14|1508.14|1520.38|1504.38|122
1641864600000|2022-01-11 01:30:00|1523.75|1507.75|1528.65|1512.65|1529.44|1513.44|1523.5|1507.5|166
1641864900000|2022-01-11 01:35:00|1528.59|1512.59|1528.7|1512.7|1531.5|1515.5|1528.23|1512.23|194
1641865200000|2022-01-11 01:40:00|1528.59|1512.59|1526.68|1510.68|1529.89|1513.89|1526.59|1510.59|143
1641865500000|2022-01-11 01:45:00|1526.93|1510.93|1523.64|1507.64|1527.18|1511.18|1523.64|1507.64|148
1641865800000|2022-01-11 01:50:00|1523.55|1507.55|1524|1508|1524.79|1508.79|1522.5|1506.5|129
1641866100000|2022-01-11 01:55:00|1523.89|1507.89|1530|1514|1530|1514|1523.89|1507.89|102
1641866400000|2022-01-11 02:00:00|1530.46|1514.46|1523.5|1507.5|1531.24|1515.24|1523.21|1507.21|132
1641866700000|2022-01-11 02:05:00|1523.21|1507.21|1526.5|1510.5|1526.5|1510.5|1522.2|1506.2|127
1641867000000|2022-01-11 02:10:00|1526.56|1510.56|1525|1509|1527.5|1511.5|1523.5|1507.5|112
1641867300000|2022-01-11 02:15:00|1525.15|1509.15|1534|1518|1534.67|1518.67|1525.15|1509.15|156
1641867600000|2022-01-11 02:20:00|1534.03|1518.03|1540.2|1524.2|1540.2|1524.2|1533.5|1517.5|156
1641867900000|2022-01-11 02:25:00|1540.1|1524.1|1543.84|1527.84|1544.5|1528.5|1539.5|1523.5|176
1641868200000|2022-01-11 02:30:00|1543.5|1527.5|1555.5|1539.5|1556.5|1540.5|1543.11|1527.11|227
1641868500000|2022-01-11 02:35:00|1555.4|1539.4|1545.5|1529.5|1555.4|1539.4|1545.25|1529.25|181
1641868800000|2022-01-11 02:40:00|1545.55|1529.55|1550.34|1534.34|1550.78|1534.78|1545.55|1529.55|189
1641869100000|2022-01-11 02:45:00|1550.5|1534.5|1550.6|1534.6|1552.6|1536.6|1549.28|1533.28|164
1641869400000|2022-01-11 02:50:00|1551|1535|1546.5|1530.5|1552.5|1536.5|1545.58|1529.58|115
1641869700000|2022-01-11 02:55:00|1546.63|1530.63|1543.3|1527.3|1546.63|1530.63|1542.45|1526.45|117
1641870000000|2022-01-11 03:00:00|1543.5|1527.5|1539.68|1523.68|1544.5|1528.5|1539.05|1523.05|84
1641870300000|2022-01-11 03:05:00|1539.8|1523.8|1543.3|1527.3|1543.5|1527.5|1539.8|1523.8|156
1641870600000|2022-01-11 03:10:00|1543.5|1527.5|1544.36|1528.36|1545.85|1529.85|1543|1527|89
1641870900000|2022-01-11 03:15:00|1544.5|1528.5|1548|1532|1548|1532|1544.17|1528.17|98
1641871200000|2022-01-11 03:20:00|1547.67|1531.67|1547.58|1531.58|1548.5|1532.5|1546|1530|83
1641871500000|2022-01-11 03:25:00|1547.71|1531.71|1548.5|1532.5|1550.09|1534.09|1547.55|1531.55|83
1641871800000|2022-01-11 03:30:00|1548.91|1532.91|1551.62|1535.62|1552.67|1536.67|1548.91|1532.91|85
1641872100000|2022-01-11 03:35:00|1551.82|1535.82|1550.25|1534.25|1551.82|1535.82|1549.39|1533.39|98
1641872400000|2022-01-11 03:40:00|1550.47|1534.47|1551.15|1535.15|1551.51|1535.51|1549.5|1533.5|64
1641872700000|2022-01-11 03:45:00|1551.25|1535.25|1550.5|1534.5|1553.5|1537.5|1550.09|1534.09|62
1641873000000|2022-01-11 03:50:00|1550.9|1534.9|1566.12|1550.12|1566.59|1550.59|1549.55|1533.55|297
1641873300000|2022-01-11 03:55:00|1566|1550|1568.55|1552.55|1570.87|1554.87|1564.5|1548.5|201
1641873600000|2022-01-11 04:00:00|1568.5|1552.5|1568.5|1552.5|1570.25|1554.25|1566.55|1550.55|187
1641873900000|2022-01-11 04:05:00|1568.85|1552.85|1563.85|1547.85|1569.5|1553.5|1561.75|1545.75|180
1641874200000|2022-01-11 04:10:00|1563.6|1547.6|1559.21|1543.21|1565.5|1549.5|1558.55|1542.55|172
1641874500000|2022-01-11 04:15:00|1559.84|1543.84|1557.43|1541.43|1561.69|1545.69|1556.55|1540.55|179
1641874800000|2022-01-11 04:20:00|1556.65|1540.65|1563.6|1547.6|1564.5|1548.5|1556.25|1540.25|114
1641875100000|2022-01-11 04:25:00|1564|1548|1566.5|1550.5|1567.35|1551.35|1563.5|1547.5|69
1641875400000|2022-01-11 04:30:00|1566.7|1550.7|1568.53|1552.53|1571.4|1555.4|1566.7|1550.7|87
1641875700000|2022-01-11 04:35:00|1568.57|1552.57|1563.59|1547.59|1568.57|1552.57|1561.8|1545.8|120
1641876000000|2022-01-11 04:40:00|1563.65|1547.65|1563.53|1547.53|1566.5|1550.5|1562.94|1546.94|120
1641876300000|2022-01-11 04:45:00|1563.56|1547.56|1558.88|1542.88|1565.35|1549.35|1557.65|1541.65|129
1641876600000|2022-01-11 04:50:00|1558.99|1542.99|1564.48|1548.48|1566.5|1550.5|1558.99|1542.99|160
1641876900000|2022-01-11 04:55:00|1564.5|1548.5|1561.74|1545.74|1566.06|1550.06|1561|1545|195
1641877200000|2022-01-11 05:00:00|1562.09|1546.09|1561.5|1545.5|1563.5|1547.5|1560.55|1544.55|122
1641877500000|2022-01-11 05:05:00|1561.31|1545.31|1555.38|1539.38|1561.36|1545.36|1554.5|1538.5|102
1641877800000|2022-01-11 05:10:00|1555.46|1539.46|1554|1538|1556.5|1540.5|1553.55|1537.55|120
1641878100000|2022-01-11 05:15:00|1553.5|1537.5|1549.38|1533.38|1553.5|1537.5|1548.5|1532.5|132
1641878400000|2022-01-11 05:20:00|1548.8|1532.8|1549.7|1533.7|1550.55|1534.55|1547.92|1531.92|135
1641878700000|2022-01-11 05:25:00|1549.6|1533.6|1548.02|1532.02|1550.5|1534.5|1548.02|1532.02|70
1641879000000|2022-01-11 05:30:00|1548.07|1532.07|1550.56|1534.56|1553.35|1537.35|1548.07|1532.07|80
1641879300000|2022-01-11 05:35:00|1550.61|1534.61|1555.5|1539.5|1555.76|1539.76|1550.61|1534.61|79
1641879600000|2022-01-11 05:40:00|1555.56|1539.56|1552.51|1536.51|1556.4|1540.4|1552.13|1536.13|97
1641879900000|2022-01-11 05:45:00|1552.32|1536.32|1551.18|1535.18|1552.51|1536.51|1550.14|1534.14|62
1641880200000|2022-01-11 05:50:00|1551.5|1535.5|1554.5|1538.5|1556.39|1540.39|1551.5|1535.5|90
1641880500000|2022-01-11 05:55:00|1554|1538|1553.45|1537.45|1554.5|1538.5|1551.34|1535.34|73
1641880800000|2022-01-11 06:00:00|1553.15|1537.15|1565.04|1549.04|1565.79|1549.79|1553.15|1537.15|132
1641881100000|2022-01-11 06:05:00|1564.7|1548.7|1568.5|1552.5|1569.34|1553.34|1564.59|1548.59|117
1641881400000|2022-01-11 06:10:00|1567.99|1551.99|1569.75|1553.75|1571.3|1555.3|1566.55|1550.55|103
1641881700000|2022-01-11 06:15:00|1570|1554|1571.06|1555.06|1572.83|1556.83|1569.7|1553.7|112
1641882000000|2022-01-11 06:20:00|1570.73|1554.73|1569|1553|1571.06|1555.06|1568.2|1552.2|70
1641882300000|2022-01-11 06:25:00|1568.5|1552.5|1558.5|1542.5|1568.5|1552.5|1558.5|1542.5|109
1641882600000|2022-01-11 06:30:00|1558.77|1542.77|1555.25|1539.25|1558.77|1542.77|1553.5|1537.5|120
1641882900000|2022-01-11 06:35:00|1555.5|1539.5|1561.5|1545.5|1563|1547|1555.5|1539.5|137
1641883200000|2022-01-11 06:40:00|1561.73|1545.73|1556|1540|1562.5|1546.5|1554.95|1538.95|153
1641883500000|2022-01-11 06:45:00|1556.18|1540.18|1558.35|1542.35|1559.68|1543.68|1556.18|1540.18|134
1641883800000|2022-01-11 06:50:00|1558.5|1542.5|1553.39|1537.39|1558.5|1542.5|1552.89|1536.89|156
1641884100000|2022-01-11 06:55:00|1553.35|1537.35|1561.5|1545.5|1561.5|1545.5|1553.16|1537.16|95
1641884400000|2022-01-11 07:00:00|1561.55|1545.55|1557|1541|1564.45|1548.45|1557|1541|91
1641884700000|2022-01-11 07:05:00|1556.5|1540.5|1557.2|1541.2|1557.69|1541.69|1552.7|1536.7|98
1641885000000|2022-01-11 07:10:00|1557.5|1541.5|1557.7|1541.7|1560.5|1544.5|1557.5|1541.5|96
1641885300000|2022-01-11 07:15:00|1557.76|1541.76|1560.85|1544.85|1561.5|1545.5|1557.76|1541.76|96
1641885600000|2022-01-11 07:20:00|1560.95|1544.95|1559.5|1543.5|1561.1|1545.1|1558.12|1542.12|74
1641885900000|2022-01-11 07:25:00|1559.35|1543.35|1559.2|1543.2|1560.5|1544.5|1557.5|1541.5|125
1641886200000|2022-01-11 07:30:00|1559.04|1543.04|1556.45|1540.45|1559.3|1543.3|1556.25|1540.25|74
1641886500000|2022-01-11 07:35:00|1556.5|1540.5|1553.55|1537.55|1557.31|1541.31|1552.4|1536.4|120
1641886800000|2022-01-11 07:40:00|1553.52|1537.52|1551.35|1535.35|1555.5|1539.5|1550.5|1534.5|123
1641887100000|2022-01-11 07:45:00|1551.09|1535.09|1553.81|1537.81|1554.45|1538.45|1549.89|1533.89|76
1641887400000|2022-01-11 07:50:00|1553.9|1537.9|1554.5|1538.5|1556.31|1540.31|1553.55|1537.55|85
1641887700000|2022-01-11 07:55:00|1554.75|1538.75|1565.1|1549.1|1566.57|1550.57|1554.75|1538.75|158
1641888000000|2022-01-11 08:00:00|1565.45|1549.45|1573|1557|1579.02|1563.02|1565.19|1549.19|297
1641888300000|2022-01-11 08:05:00|1573.23|1557.23|1567.83|1551.83|1575.5|1559.5|1567.83|1551.83|189
1641888600000|2022-01-11 08:10:00|1567.8|1551.8|1568.3|1552.3|1568.5|1552.5|1565.7|1549.7|124
1641888900000|2022-01-11 08:15:00|1568|1552|1565.65|1549.65|1569.5|1553.5|1563.39|1547.39|154
1641889200000|2022-01-11 08:20:00|1565.5|1549.5|1569.5|1553.5|1572|1556|1563.6|1547.6|197
1641889500000|2022-01-11 08:25:00|1570|1554|1557.62|1541.62|1570|1554|1557.62|1541.62|165
1641889800000|2022-01-11 08:30:00|1557.99|1541.99|1552.5|1536.5|1560.5|1544.5|1552.05|1536.05|195
1641890100000|2022-01-11 08:35:00|1552.21|1536.21|1553.5|1537.5|1556.5|1540.5|1552.21|1536.21|208
1641890400000|2022-01-11 08:40:00|1553.7|1537.7|1549.5|1533.5|1554.59|1538.59|1548.5|1532.5|228
1641890700000|2022-01-11 08:45:00|1549.78|1533.78|1548.5|1532.5|1552.92|1536.92|1545.5|1529.5|210
1641891000000|2022-01-11 08:50:00|1548.57|1532.57|1547.71|1531.71|1551|1535|1547|1531|143
1641891300000|2022-01-11 08:55:00|1547.76|1531.76|1549.22|1533.22|1549.22|1533.22|1545.5|1529.5|129
1641891600000|2022-01-11 09:00:00|1548.72|1532.72|1556.5|1540.5|1556.5|1540.5|1548.72|1532.72|135
1641891900000|2022-01-11 09:05:00|1556.8|1540.8|1546.75|1530.75|1556.8|1540.8|1545.5|1529.5|108
1641892200000|2022-01-11 09:10:00|1546.85|1530.85|1569.5|1553.5|1571.69|1555.69|1545.5|1529.5|322
1641892500000|2022-01-11 09:15:00|1569.58|1553.58|1571.39|1555.39|1577.05|1561.05|1568.2|1552.2|197
1641892800000|2022-01-11 09:20:00|1571.29|1555.29|1581.18|1565.18|1586.04|1570.04|1569.89|1553.89|197
1641893100000|2022-01-11 09:25:00|1580.5|1564.5|1574.5|1558.5|1581.4|1565.4|1574.5|1558.5|134
1641893400000|2022-01-11 09:30:00|1574.7|1558.7|1572.9|1556.9|1577.8|1561.8|1571.5|1555.5|136
1641893700000|2022-01-11 09:35:00|1573.4|1557.4|1576.56|1560.56|1577.13|1561.13|1571|1555|96
1641894000000|2022-01-11 09:40:00|1576.63|1560.63|1579.45|1563.45|1579.66|1563.66|1575.71|1559.71|105
1641894300000|2022-01-11 09:45:00|1579.16|1563.16|1576.87|1560.87|1579.5|1563.5|1574.86|1558.86|120
1641894600000|2022-01-11 09:50:00|1576|1560|1572.12|1556.12|1576|1560|1570.8|1554.8|172
1641894900000|2022-01-11 09:55:00|1572.27|1556.27|1569.5|1553.5|1572.27|1556.27|1568.5|1552.5|130
1641895200000|2022-01-11 10:00:00|1570|1554|1571.85|1555.85|1576.5|1560.5|1569.3|1553.3|137
1641895500000|2022-01-11 10:05:00|1571.75|1555.75|1572.5|1556.5|1575.47|1559.47|1571.25|1555.25|113
1641895800000|2022-01-11 10:10:00|1572.54|1556.54|1573.65|1557.65|1574|1558|1571.5|1555.5|150
1641896100000|2022-01-11 10:15:00|1572.75|1556.75|1568.5|1552.5|1572.75|1556.75|1565.84|1549.84|170
1641896400000|2022-01-11 10:20:00|1568.45|1552.45|1560.13|1544.13|1568.53|1552.53|1559.63|1543.63|132
1641896700000|2022-01-11 10:25:00|1559.63|1543.63|1567.73|1551.73|1568.5|1552.5|1558.39|1542.39|186
1641897000000|2022-01-11 10:30:00|1567.62|1551.62|1572.2|1556.2|1576.67|1560.67|1567|1551|178
1641897300000|2022-01-11 10:35:00|1571.55|1555.55|1570.5|1554.5|1577.5|1561.5|1570|1554|156
1641897600000|2022-01-11 10:40:00|1570.4|1554.4|1567|1551|1570.5|1554.5|1563.45|1547.45|167
1641897900000|2022-01-11 10:45:00|1567.1|1551.1|1562.5|1546.5|1568|1552|1562.5|1546.5|133
1641898200000|2022-01-11 10:50:00|1562.89|1546.89|1565.7|1549.7|1568.17|1552.17|1562.89|1546.89|131
1641898500000|2022-01-11 10:55:00|1565.5|1549.5|1558.78|1542.78|1566.3|1550.3|1556.45|1540.45|163
1641898800000|2022-01-11 11:00:00|1558.87|1542.87|1566|1550|1572.5|1556.5|1558.5|1542.5|213
1641899100000|2022-01-11 11:05:00|1565.5|1549.5|1573.38|1557.38|1574.5|1558.5|1565.45|1549.45|153
1641899400000|2022-01-11 11:10:00|1573.4|1557.4|1572.83|1556.83|1578.1|1562.1|1572.65|1556.65|161
1641899700000|2022-01-11 11:15:00|1572.93|1556.93|1573.29|1557.29|1576.75|1560.75|1572.93|1556.93|167
1641900000000|2022-01-11 11:20:00|1573|1557|1575.03|1559.03|1575.5|1559.5|1568.3|1552.3|152
1641900300000|2022-01-11 11:25:00|1574.92|1558.92|1579.67|1563.67|1580.12|1564.12|1573.8|1557.8|128
1641900600000|2022-01-11 11:30:00|1579.6|1563.6|1579.1|1563.1|1586.4|1570.4|1579|1563|190
1641900900000|2022-01-11 11:35:00|1579.21|1563.21|1579.5|1563.5|1581|1565|1575|1559|146
1641901200000|2022-01-11 11:40:00|1579.14|1563.14|1577.23|1561.23|1579.14|1563.14|1573.19|1557.19|153
1641901500000|2022-01-11 11:45:00|1577.21|1561.21|1584.47|1568.47|1584.47|1568.47|1577.21|1561.21|140
1641901800000|2022-01-11 11:50:00|1584.44|1568.44|1587.58|1571.58|1588.25|1572.25|1581.14|1565.14|136
1641902100000|2022-01-11 11:55:00|1587.52|1571.52|1585.39|1569.39|1587.52|1571.52|1582.6|1566.6|142
1641902400000|2022-01-11 12:00:00|1585.27|1569.27|1578.63|1562.63|1587.52|1571.52|1578.15|1562.15|181
1641902700000|2022-01-11 12:05:00|1578.55|1562.55|1592.6|1576.6|1592.74|1576.74|1578.55|1562.55|159
1641903000000|2022-01-11 12:10:00|1592.5|1576.5|1599.09|1583.09|1599.85|1583.85|1589.9|1573.9|177
1641903300000|2022-01-11 12:15:00|1599.15|1583.15|1594.4|1578.4|1599.46|1583.46|1589.05|1573.05|164
1641903600000|2022-01-11 12:20:00|1594.25|1578.25|1593.5|1577.5|1598.15|1582.15|1592.24|1576.24|137
1641903900000|2022-01-11 12:25:00|1593|1577|1590.6|1574.6|1593.15|1577.15|1589.3|1573.3|158
1641904200000|2022-01-11 12:30:00|1590.85|1574.85|1585.55|1569.55|1592.71|1576.71|1585.45|1569.45|126
1641904500000|2022-01-11 12:35:00|1585.45|1569.45|1588.4|1572.4|1589.3|1573.3|1585.14|1569.14|134
1641904800000|2022-01-11 12:40:00|1587.92|1571.92|1593|1577|1594.4|1578.4|1587.92|1571.92|118
1641905100000|2022-01-11 12:45:00|1593.16|1577.16|1590.12|1574.12|1594.5|1578.5|1586.78|1570.78|124
1641905400000|2022-01-11 12:50:00|1590|1574|1586|1570|1590|1574|1584.77|1568.77|97
1641905700000|2022-01-11 12:55:00|1585.94|1569.94|1582.75|1566.75|1587.63|1571.63|1578.98|1562.98|111
1641906000000|2022-01-11 13:00:00|1582.92|1566.92|1588|1572|1589.5|1573.5|1582.92|1566.92|199
1641906300000|2022-01-11 13:05:00|1587.9|1571.9|1591.57|1575.57|1592.85|1576.85|1587.9|1571.9|146
1641906600000|2022-01-11 13:10:00|1591.5|1575.5|1591.45|1575.45|1591.54|1575.54|1588.11|1572.11|93
1641906900000|2022-01-11 13:15:00|1591.85|1575.85|1586|1570|1593.54|1577.54|1584.35|1568.35|110
1641907200000|2022-01-11 13:20:00|1586.45|1570.45|1583.5|1567.5|1586.9|1570.9|1581.5|1565.5|82
1641907500000|2022-01-11 13:25:00|1583.79|1567.79|1578.78|1562.78|1584.5|1568.5|1575.55|1559.55|111
1641907800000|2022-01-11 13:30:00|1578.5|1562.5|1581.5|1565.5|1582.45|1566.45|1578.4|1562.4|155
1641908100000|2022-01-11 13:35:00|1581.25|1565.25|1573.35|1557.35|1581.5|1565.5|1572.65|1556.65|104
1641908400000|2022-01-11 13:40:00|1573.5|1557.5|1573.11|1557.11|1576.43|1560.43|1572.6|1556.6|171
1641908700000|2022-01-11 13:45:00|1572.82|1556.82|1583.5|1567.5|1583.6|1567.6|1572.82|1556.82|170
1641909000000|2022-01-11 13:50:00|1583.56|1567.56|1582|1566|1583.6|1567.6|1577.93|1561.93|166
1641909300000|2022-01-11 13:55:00|1581.95|1565.95|1587.5|1571.5|1587.88|1571.88|1581.95|1565.95|106
1641909600000|2022-01-11 14:00:00|1587.36|1571.36|1589.08|1573.08|1589.3|1573.3|1584.41|1568.41|133
1641909900000|2022-01-11 14:05:00|1589.39|1573.39|1590.02|1574.02|1592.09|1576.09|1588.5|1572.5|112
1641910200000|2022-01-11 14:10:00|1589.7|1573.7|1583.34|1567.34|1590.13|1574.13|1579.13|1563.13|158
1641910500000|2022-01-11 14:15:00|1583.4|1567.4|1577|1561|1583.4|1567.4|1575.8|1559.8|147
1641910800000|2022-01-11 14:20:00|1577.1|1561.1|1570.7|1554.7|1577.1|1561.1|1570.55|1554.55|152
1641911100000|2022-01-11 14:25:00|1570.75|1554.75|1560.55|1544.55|1571.25|1555.25|1560.55|1544.55|240
1641911400000|2022-01-11 14:30:00|1561.05|1545.05|1560.5|1544.5|1563.5|1547.5|1556.9|1540.9|265
1641911700000|2022-01-11 14:35:00|1560.07|1544.07|1572.78|1556.78|1573.33|1557.33|1558.63|1542.63|315
1641912000000|2022-01-11 14:40:00|1572.92|1556.92|1572.88|1556.88|1573.18|1557.18|1566.55|1550.55|223
1641912300000|2022-01-11 14:45:00|1572.94|1556.94|1580.64|1564.64|1580.97|1564.97|1571.83|1555.83|236
1641912600000|2022-01-11 14:50:00|1580.5|1564.5|1580.91|1564.91|1587.95|1571.95|1579.5|1563.5|231
1641912900000|2022-01-11 14:55:00|1581|1565|1576.55|1560.55|1581|1565|1576.1|1560.1|188
1641913200000|2022-01-11 15:00:00|1576.35|1560.35|1587.32|1571.32|1587.53|1571.53|1574.45|1558.45|283
1641913500000|2022-01-11 15:05:00|1587.48|1571.48|1587.5|1571.5|1597.5|1581.5|1587.4|1571.4|332
1641913800000|2022-01-11 15:10:00|1587.38|1571.38|1591.21|1575.21|1591.98|1575.98|1587.15|1571.15|232
1641914100000|2022-01-11 15:15:00|1591.46|1575.46|1590.3|1574.3|1594.44|1578.44|1582.91|1566.91|247
1641914400000|2022-01-11 15:20:00|1590.05|1574.05|1591.4|1575.4|1595.75|1579.75|1589.75|1573.75|221
1641914700000|2022-01-11 15:25:00|1591.24|1575.24|1593|1577|1595.45|1579.45|1586|1570|218
1641915000000|2022-01-11 15:30:00|1593.1|1577.1|1586.52|1570.52|1600.05|1584.05|1586.52|1570.52|272
1641915300000|2022-01-11 15:35:00|1587.5|1571.5|1586.99|1570.99|1588.57|1572.57|1583.55|1567.55|179
1641915600000|2022-01-11 15:40:00|1586.91|1570.91|1578.05|1562.05|1586.91|1570.91|1576|1560|259
1641915900000|2022-01-11 15:45:00|1577.5|1561.5|1584.3|1568.3|1586.5|1570.5|1576.47|1560.47|247
1641916200000|2022-01-11 15:50:00|1584|1568|1591.2|1575.2|1591.55|1575.55|1582.38|1566.38|180
1641916500000|2022-01-11 15:55:00|1591.5|1575.5|1594|1578|1595.17|1579.17|1590.5|1574.5|161
1641916800000|2022-01-11 16:00:00|1594.09|1578.09|1602.72|1586.72|1605.5|1589.5|1593.5|1577.5|242
1641917100000|2022-01-11 16:05:00|1602.75|1586.75|1609.15|1593.15|1612.5|1596.5|1602|1586|286
1641917400000|2022-01-11 16:10:00|1609.26|1593.26|1616.62|1600.62|1616.87|1600.87|1607.5|1591.5|266
1641917700000|2022-01-11 16:15:00|1616.81|1600.81|1619.15|1603.15|1621.62|1605.62|1615.13|1599.13|296
1641918000000|2022-01-11 16:20:00|1619|1603|1617.31|1601.31|1620|1604|1614.3|1598.3|288
1641918300000|2022-01-11 16:25:00|1617.32|1601.32|1622.41|1606.41|1622.55|1606.55|1615.13|1599.13|242
1641918600000|2022-01-11 16:30:00|1622.22|1606.22|1617.22|1601.22|1627|1611|1616.5|1600.5|334
1641918900000|2022-01-11 16:35:00|1617.2|1601.2|1623|1607|1624.5|1608.5|1617|1601|322
1641919200000|2022-01-11 16:40:00|1623.17|1607.17|1624.89|1608.89|1627.61|1611.61|1622.17|1606.17|334
1641919500000|2022-01-11 16:45:00|1624.5|1608.5|1617.23|1601.23|1628.48|1612.48|1616.86|1600.86|318
1641919800000|2022-01-11 16:50:00|1617.31|1601.31|1618.2|1602.2|1623|1607|1617.31|1601.31|262
1641920100000|2022-01-11 16:55:00|1617.72|1601.72|1621.4|1605.4|1623.53|1607.53|1617.72|1601.72|227
1641920400000|2022-01-11 17:00:00|1621.5|1605.5|1626.24|1610.24|1628.61|1612.61|1620.6|1604.6|233
1641920700000|2022-01-11 17:05:00|1626.25|1610.25|1636.29|1620.29|1636.58|1620.58|1625.12|1609.12|275
1641921000000|2022-01-11 17:10:00|1636.41|1620.41|1627.92|1611.92|1640.1|1624.1|1623.6|1607.6|386
1641921300000|2022-01-11 17:15:00|1627.77|1611.77|1623.5|1607.5|1630.45|1614.45|1621.7|1605.7|282
1641921600000|2022-01-11 17:20:00|1623.35|1607.35|1607.69|1591.69|1627.4|1611.4|1602.93|1586.93|294
1641921900000|2022-01-11 17:25:00|1607.72|1591.72|1605.33|1589.33|1607.72|1591.72|1596.98|1580.98|350
1641922200000|2022-01-11 17:30:00|1605.5|1589.5|1612.15|1596.15|1614.52|1598.52|1604.6|1588.6|268
1641922500000|2022-01-11 17:35:00|1612.51|1596.51|1613.5|1597.5|1614.62|1598.62|1607.91|1591.91|231
1641922800000|2022-01-11 17:40:00|1613.75|1597.75|1615.5|1599.5|1619.23|1603.23|1613.73|1597.73|204
1641923100000|2022-01-11 17:45:00|1616.01|1600.01|1613.9|1597.9|1617.54|1601.54|1612.5|1596.5|195
1641923400000|2022-01-11 17:50:00|1613.5|1597.5|1617.47|1601.47|1617.97|1601.97|1611.5|1595.5|187
1641923700000|2022-01-11 17:55:00|1617.1|1601.1|1618.45|1602.45|1618.81|1602.81|1616.15|1600.15|146
1641924000000|2022-01-11 18:00:00|1618.71|1602.71|1613.5|1597.5|1618.71|1602.71|1610.68|1594.68|197
1641924300000|2022-01-11 18:05:00|1613.18|1597.18|1613.5|1597.5|1614.33|1598.33|1607|1591|236
1641924600000|2022-01-11 18:10:00|1613.55|1597.55|1615|1599|1616.69|1600.69|1612.55|1596.55|225
1641924900000|2022-01-11 18:15:00|1614.5|1598.5|1619.47|1603.47|1619.5|1603.5|1614.2|1598.2|205
1641925200000|2022-01-11 18:20:00|1619.8|1603.8|1619.25|1603.25|1622.45|1606.45|1617.1|1601.1|254
1641925500000|2022-01-11 18:25:00|1619.5|1603.5|1620.5|1604.5|1622.5|1606.5|1618.75|1602.75|233
1641925800000|2022-01-11 18:30:00|1620.3|1604.3|1617.06|1601.06|1623.31|1607.31|1614.6|1598.6|218
1641926100000|2022-01-11 18:35:00|1617.2|1601.2|1614.5|1598.5|1621.16|1605.16|1614.5|1598.5|265
1641926400000|2022-01-11 18:40:00|1614.48|1598.48|1615|1599|1616.74|1600.74|1612.5|1596.5|222
1641926700000|2022-01-11 18:45:00|1614.91|1598.91|1610.27|1594.27|1615.35|1599.35|1609.25|1593.25|208
1641927000000|2022-01-11 18:50:00|1610.6|1594.6|1607|1591|1611.6|1595.6|1607|1591|180
1641927300000|2022-01-11 18:55:00|1607.14|1591.14|1608.15|1592.15|1608.8|1592.8|1606.25|1590.25|151
1641927600000|2022-01-11 19:00:00|1608|1592|1604.88|1588.88|1609.61|1593.61|1603.26|1587.26|253
1641927900000|2022-01-11 19:05:00|1604.93|1588.93|1603.5|1587.5|1607.15|1591.15|1602.28|1586.28|179
1641928200000|2022-01-11 19:10:00|1603.37|1587.37|1607.23|1591.23|1607.54|1591.54|1602.85|1586.85|190
1641928500000|2022-01-11 19:15:00|1607.24|1591.24|1608.88|1592.88|1609.4|1593.4|1606.64|1590.64|142
1641928800000|2022-01-11 19:20:00|1609.2|1593.2|1605.57|1589.57|1609.71|1593.71|1604.5|1588.5|200
1641929100000|2022-01-11 19:25:00|1605.56|1589.56|1605|1589|1605.75|1589.75|1601.71|1585.71|174
1641929400000|2022-01-11 19:30:00|1604.92|1588.92|1604.49|1588.49|1605|1589|1600.11|1584.11|220
1641929700000|2022-01-11 19:35:00|1604.5|1588.5|1609.5|1593.5|1610.78|1594.78|1603.9|1587.9|170
1641930000000|2022-01-11 19:40:00|1610|1594|1608.74|1592.74|1611.37|1595.37|1607.55|1591.55|129
1641930300000|2022-01-11 19:45:00|1608.7|1592.7|1605.5|1589.5|1609.88|1593.88|1604.27|1588.27|105
1641930600000|2022-01-11 19:50:00|1605.3|1589.3|1609.85|1593.85|1611.4|1595.4|1605.24|1589.24|185
1641930900000|2022-01-11 19:55:00|1609.88|1593.88|1609.42|1593.42|1610.46|1594.46|1608.5|1592.5|84
1641931200000|2022-01-11 20:00:00|1609.5|1593.5|1610.48|1594.48|1612.5|1596.5|1608.6|1592.6|146
1641931500000|2022-01-11 20:05:00|1610.4|1594.4|1605.15|1589.15|1613.5|1597.5|1604.5|1588.5|153
1641931800000|2022-01-11 20:10:00|1605|1589|1605.88|1589.88|1606.75|1590.75|1603.15|1587.15|211
1641932100000|2022-01-11 20:15:00|1605.67|1589.67|1607.5|1591.5|1608.25|1592.25|1604.93|1588.93|176
1641932400000|2022-01-11 20:20:00|1607.03|1591.03|1609.93|1593.93|1612.2|1596.2|1606.5|1590.5|154
1641932700000|2022-01-11 20:25:00|1609.6|1593.6|1609.5|1593.5|1611.51|1595.51|1609.4|1593.4|147
1641933000000|2022-01-11 20:30:00|1609.17|1593.17|1607.19|1591.19|1612.42|1596.42|1606.06|1590.06|111
1641933300000|2022-01-11 20:35:00|1607.18|1591.18|1605.25|1589.25|1608.19|1592.19|1604.68|1588.68|66
1641933600000|2022-01-11 20:40:00|1605.34|1589.34|1608.5|1592.5|1609|1593|1604.5|1588.5|111
1641933900000|2022-01-11 20:45:00|1608.72|1592.72|1606.29|1590.29|1610.77|1594.77|1606.29|1590.29|144
1641934200000|2022-01-11 20:50:00|1606.5|1590.5|1606.22|1590.22|1607.31|1591.31|1603.5|1587.5|127
1641934500000|2022-01-11 20:55:00|1606|1590|1608.5|1592.5|1608.5|1592.5|1605|1589|180
1641934800000|2022-01-11 21:00:00|1608.39|1592.39|1607|1591|1608.5|1592.5|1605.22|1589.22|126
1641935100000|2022-01-11 21:05:00|1606.89|1590.89|1606.5|1590.5|1607.19|1591.19|1604.93|1588.93|122
1641935400000|2022-01-11 21:10:00|1607|1591|1603.5|1587.5|1607.62|1591.62|1602.39|1586.39|102
1641935700000|2022-01-11 21:15:00|1603.88|1587.88|1601.55|1585.55|1604.4|1588.4|1599.65|1583.65|89
1641936000000|2022-01-11 21:20:00|1601.5|1585.5|1598.41|1582.41|1602.45|1586.45|1598.29|1582.29|73
1641936300000|2022-01-11 21:25:00|1597.65|1581.65|1599.24|1583.24|1600|1584|1597.5|1581.5|107
1641936600000|2022-01-11 21:30:00|1599.35|1583.35|1602.3|1586.3|1602.3|1586.3|1597.5|1581.5|97
1641936900000|2022-01-11 21:35:00|1602.08|1586.08|1600.5|1584.5|1602.34|1586.34|1600|1584|103
1641937200000|2022-01-11 21:40:00|1600.8|1584.8|1598.92|1582.92|1600.8|1584.8|1595.35|1579.35|113
1641937500000|2022-01-11 21:45:00|1599.27|1583.27|1600.08|1584.08|1601.35|1585.35|1596.5|1580.5|85
1641937800000|2022-01-11 21:50:00|1600.05|1584.05|1599.5|1583.5|1603.08|1587.08|1599.37|1583.37|101
1641938100000|2022-01-11 21:55:00|1599.4|1583.4|1599.98|1583.98|1600.44|1584.44|1596.5|1580.5|143
1641938400000|2022-01-11 22:00:00|1600.11|1584.11|1600.63|1584.63|1602.84|1586.84|1599.98|1583.98|190
1641938700000|2022-01-11 22:05:00|1600.71|1584.71|1600.84|1584.84|1601.3|1585.3|1598.94|1582.94|185
1641939000000|2022-01-11 22:10:00|1600.83|1584.83|1599.33|1583.33|1601.5|1585.5|1598.2|1582.2|81
1641939300000|2022-01-11 22:15:00|1599.39|1583.39|1600.8|1584.8|1600.8|1584.8|1599.11|1583.11|87
1641939600000|2022-01-11 22:20:00|1601.3|1585.3|1596.5|1580.5|1602.15|1586.15|1595.5|1579.5|58
1641939900000|2022-01-11 22:25:00|1596.2|1580.2|1595.84|1579.84|1596.5|1580.5|1595.15|1579.15|67
1641940200000|2022-01-11 22:30:00|1595.75|1579.75|1598.59|1582.59|1598.59|1582.59|1595.75|1579.75|38
1641940500000|2022-01-11 22:35:00|1599.04|1583.04|1595.5|1579.5|1600.5|1584.5|1595.5|1579.5|46
1641940800000|2022-01-11 22:40:00|1595.85|1579.85|1595.13|1579.13|1596.08|1580.08|1595.13|1579.13|30
1641941100000|2022-01-11 22:45:00|1595.5|1579.5|1603|1587|1603.5|1587.5|1595.5|1579.5|73
1641941400000|2022-01-11 22:50:00|1602.5|1586.5|1600.65|1584.65|1603.45|1587.45|1600.5|1584.5|49
1641941700000|2022-01-11 22:55:00|1600.45|1584.45|1597.56|1581.56|1600.5|1584.5|1596.95|1580.95|62
1641942000000|2022-01-11 23:00:00|1597.45|1581.45|1601|1585|1604.35|1588.35|1596.5|1580.5|125
1641942300000|2022-01-11 23:05:00|1601.01|1585.01|1602.63|1586.63|1605.11|1589.11|1600.55|1584.55|158
1641942600000|2022-01-11 23:10:00|1602.6|1586.6|1603.56|1587.56|1605.1|1589.1|1602.5|1586.5|97
1641942900000|2022-01-11 23:15:00|1603.53|1587.53|1604.26|1588.26|1604.9|1588.9|1601.03|1585.03|120
1641943200000|2022-01-11 23:20:00|1604.3|1588.3|1600|1584|1605|1589|1599.78|1583.78|117
1641943500000|2022-01-11 23:25:00|1599.92|1583.92|1602.5|1586.5|1605.35|1589.35|1599.5|1583.5|95
1641943800000|2022-01-11 23:30:00|1602.65|1586.65|1601.59|1585.59|1604.35|1588.35|1600.5|1584.5|93
1641944100000|2022-01-11 23:35:00|1601.57|1585.57|1607.5|1591.5|1607.55|1591.55|1601.54|1585.54|107
1641944400000|2022-01-11 23:40:00|1607.3|1591.3|1608.5|1592.5|1609.5|1593.5|1607.3|1591.3|102
1641944700000|2022-01-11 23:45:00|1608.97|1592.97|1608.19|1592.19|1609.73|1593.73|1606.65|1590.65|78
1641945000000|2022-01-11 23:50:00|1608.12|1592.12|1602.5|1586.5|1608.12|1592.12|1601.25|1585.25|106
1641945300000|2022-01-11 23:55:00|1603|1587|1604|1588|1605|1589|1602.5|1586.5|97
1641945600000|2022-01-12 00:00:00|1604.5|1588.5|1611|1595|1612.9|1596.9|1603.83|1587.83|193
1641945900000|2022-01-12 00:05:00|1611.22|1595.22|1617|1601|1617.48|1601.48|1608|1592|146
1641946200000|2022-01-12 00:10:00|1616.65|1600.65|1616.5|1600.5|1619.5|1603.5|1615.5|1599.5|294
1641946500000|2022-01-12 00:15:00|1616.76|1600.76|1609.5|1593.5|1617.5|1601.5|1609.5|1593.5|163
1641946800000|2022-01-12 00:20:00|1609.1|1593.1|1611.55|1595.55|1612|1596|1609.08|1593.08|140
1641947100000|2022-01-12 00:25:00|1611.47|1595.47|1615.32|1599.32|1616.59|1600.59|1611.43|1595.43|185
1641947400000|2022-01-12 00:30:00|1615.14|1599.14|1612.55|1596.55|1615.98|1599.98|1611.47|1595.47|116
1641947700000|2022-01-12 00:35:00|1612.5|1596.5|1610.5|1594.5|1612.64|1596.64|1608.8|1592.8|75
1641948000000|2022-01-12 00:40:00|1610.6|1594.6|1608.3|1592.3|1611.19|1595.19|1607.85|1591.85|71
1641948300000|2022-01-12 00:45:00|1608|1592|1611.5|1595.5|1612.23|1596.23|1606.5|1590.5|122
1641948600000|2022-01-12 00:50:00|1611.68|1595.68|1615.79|1599.79|1615.79|1599.79|1611.5|1595.5|184
1641948900000|2022-01-12 00:55:00|1615.78|1599.78|1616.5|1600.5|1616.69|1600.69|1615|1599|136
1641949200000|2022-01-12 01:00:00|1615.88|1599.88|1619.5|1603.5|1620.63|1604.63|1614.17|1598.17|168
1641949500000|2022-01-12 01:05:00|1619.64|1603.64|1611.5|1595.5|1621.48|1605.48|1610.68|1594.68|154
1641949800000|2022-01-12 01:10:00|1611.18|1595.18|1607.5|1591.5|1612|1596|1606.5|1590.5|91
1641950100000|2022-01-12 01:15:00|1607.64|1591.64|1604.77|1588.77|1611.7|1595.7|1604.6|1588.6|120
1641950400000|2022-01-12 01:20:00|1604.93|1588.93|1607.5|1591.5|1608|1592|1604.41|1588.41|151
1641950700000|2022-01-12 01:25:00|1607.95|1591.95|1613.05|1597.05|1614.3|1598.3|1607.88|1591.88|136
1641951000000|2022-01-12 01:30:00|1613.4|1597.4|1613.51|1597.51|1614.25|1598.25|1609.63|1593.63|103
1641951300000|2022-01-12 01:35:00|1613.7|1597.7|1611.5|1595.5|1618.5|1602.5|1611|1595|151
1641951600000|2022-01-12 01:40:00|1611.79|1595.79|1620.46|1604.46|1620.5|1604.5|1611.75|1595.75|209
1641951900000|2022-01-12 01:45:00|1620|1604|1619.07|1603.07|1620.5|1604.5|1618.5|1602.5|95
1641952200000|2022-01-12 01:50:00|1619.41|1603.41|1616|1600|1619.65|1603.65|1615.15|1599.15|99
1641952500000|2022-01-12 01:55:00|1616.07|1600.07|1617.5|1601.5|1619.15|1603.15|1616.07|1600.07|148
1641952800000|2022-01-12 02:00:00|1617.22|1601.22|1619.5|1603.5|1619.5|1603.5|1616.5|1600.5|144
1641953100000|2022-01-12 02:05:00|1619.19|1603.19|1621.61|1605.61|1621.73|1605.73|1618.5|1602.5|87
1641953400000|2022-01-12 02:10:00|1621.72|1605.72|1616.5|1600.5|1622.5|1606.5|1616.1|1600.1|87
1641953700000|2022-01-12 02:15:00|1616.6|1600.6|1621.54|1605.54|1621.95|1605.95|1616.5|1600.5|95
1641954000000|2022-01-12 02:20:00|1621.58|1605.58|1618.5|1602.5|1622|1606|1618.5|1602.5|70
1641954300000|2022-01-12 02:25:00|1618.69|1602.69|1619.44|1603.44|1619.44|1603.44|1616.13|1600.13|90
1641954600000|2022-01-12 02:30:00|1619.33|1603.33|1618|1602|1619.83|1603.83|1616.8|1600.8|119
1641954900000|2022-01-12 02:35:00|1618.35|1602.35|1614.5|1598.5|1618.5|1602.5|1614.4|1598.4|85
1641955200000|2022-01-12 02:40:00|1614.41|1598.41|1617.5|1601.5|1620|1604|1614.37|1598.37|102
1641955500000|2022-01-12 02:45:00|1617.45|1601.45|1614.35|1598.35|1617.5|1601.5|1611.95|1595.95|174
1641955800000|2022-01-12 02:50:00|1614.5|1598.5|1618.12|1602.12|1620.35|1604.35|1614.5|1598.5|112
1641956100000|2022-01-12 02:55:00|1618.13|1602.13|1620.69|1604.69|1620.8|1604.8|1618.07|1602.07|97
1641956400000|2022-01-12 03:00:00|1620.55|1604.55|1618.5|1602.5|1620.69|1604.69|1618.15|1602.15|74
1641956700000|2022-01-12 03:05:00|1618|1602|1615.32|1599.32|1618|1602|1614.4|1598.4|54
1641957000000|2022-01-12 03:10:00|1615.27|1599.27|1617.5|1601.5|1618.35|1602.35|1615.1|1599.1|61
1641957300000|2022-01-12 03:15:00|1617.88|1601.88|1620.13|1604.13|1620.35|1604.35|1617.03|1601.03|66
1641957600000|2022-01-12 03:20:00|1620.5|1604.5|1622.5|1606.5|1624.63|1608.63|1620.5|1604.5|59
1641957900000|2022-01-12 03:25:00|1622.05|1606.05|1623|1607|1623.18|1607.18|1619.5|1603.5|52
1641958200000|2022-01-12 03:30:00|1622.5|1606.5|1627|1611|1627.5|1611.5|1622|1606|140
1641958500000|2022-01-12 03:35:00|1626.55|1610.55|1630.5|1614.5|1630.79|1614.79|1626.37|1610.37|122
1641958800000|2022-01-12 03:40:00|1630.79|1614.79|1628.5|1612.5|1631.45|1615.45|1626.5|1610.5|84
1641959100000|2022-01-12 03:45:00|1628.13|1612.13|1629.5|1613.5|1629.5|1613.5|1626.75|1610.75|82
1641959400000|2022-01-12 03:50:00|1629.34|1613.34|1633.15|1617.15|1635.45|1619.45|1629.13|1613.13|113
1641959700000|2022-01-12 03:55:00|1633|1617|1630.68|1614.68|1633.13|1617.13|1630.68|1614.68|74
1641960000000|2022-01-12 04:00:00|1631.06|1615.06|1629.13|1613.13|1631.4|1615.4|1629.13|1613.13|64
1641960300000|2022-01-12 04:05:00|1629|1613|1633.95|1617.95|1635.5|1619.5|1628.63|1612.63|102
1641960600000|2022-01-12 04:10:00|1633.63|1617.63|1631|1615|1633.63|1617.63|1630.2|1614.2|75
1641960900000|2022-01-12 04:15:00|1630.8|1614.8|1629.56|1613.56|1631|1615|1629.4|1613.4|48
1641961200000|2022-01-12 04:20:00|1629.75|1613.75|1627.55|1611.55|1630.1|1614.1|1626.5|1610.5|76
1641961500000|2022-01-12 04:25:00|1627.59|1611.59|1623.58|1607.58|1628.18|1612.18|1623.31|1607.31|72
1641961800000|2022-01-12 04:30:00|1623.5|1607.5|1619.5|1603.5|1623.67|1607.67|1619.5|1603.5|128
1641962100000|2022-01-12 04:35:00|1620.04|1604.04|1625|1609|1627.15|1611.15|1619.93|1603.93|112
1641962400000|2022-01-12 04:40:00|1624.88|1608.88|1628.71|1612.71|1629.5|1613.5|1624.5|1608.5|120
1641962700000|2022-01-12 04:45:00|1628.55|1612.55|1630.42|1614.42|1631.25|1615.25|1628.55|1612.55|57
1641963000000|2022-01-12 04:50:00|1630.55|1614.55|1631|1615|1631.4|1615.4|1626.5|1610.5|92
1641963300000|2022-01-12 04:55:00|1630.89|1614.89|1630.5|1614.5|1631|1615|1628.5|1612.5|100
1641963600000|2022-01-12 05:00:00|1630.3|1614.3|1624|1608|1630.3|1614.3|1622.5|1606.5|69
1641963900000|2022-01-12 05:05:00|1624.11|1608.11|1626.5|1610.5|1628.25|1612.25|1624.11|1608.11|100
1641964200000|2022-01-12 05:10:00|1626.2|1610.2|1627|1611|1627.93|1611.93|1626|1610|97
1641964500000|2022-01-12 05:15:00|1626.89|1610.89|1624.5|1608.5|1627.63|1611.63|1624.45|1608.45|64
1641964800000|2022-01-12 05:20:00|1624.7|1608.7|1625.5|1609.5|1626.2|1610.2|1624.5|1608.5|84
1641965100000|2022-01-12 05:25:00|1625.15|1609.15|1622.5|1606.5|1625.59|1609.59|1622.5|1606.5|58
1641965400000|2022-01-12 05:30:00|1622.56|1606.56|1619.95|1603.95|1623|1607|1619.41|1603.41|47
1641965700000|2022-01-12 05:35:00|1620.22|1604.22|1623.5|1607.5|1623.5|1607.5|1620.22|1604.22|78
1641966000000|2022-01-12 05:40:00|1624|1608|1623.4|1607.4|1624.39|1608.39|1621.2|1605.2|78
1641966300000|2022-01-12 05:45:00|1623.46|1607.46|1623.63|1607.63|1625.11|1609.11|1622.7|1606.7|79
1641966600000|2022-01-12 05:50:00|1623.5|1607.5|1621.5|1605.5|1623.83|1607.83|1621.5|1605.5|139
1641966900000|2022-01-12 05:55:00|1621.39|1605.39|1622.87|1606.87|1622.87|1606.87|1621.35|1605.35|41
1641967200000|2022-01-12 06:00:00|1622.97|1606.97|1632.22|1616.22|1632.22|1616.22|1621.5|1605.5|125
1641967500000|2022-01-12 06:05:00|1632.15|1616.15|1632.16|1616.16|1633.18|1617.18|1631.09|1615.09|100
1641967800000|2022-01-12 06:10:00|1632|1616|1633.47|1617.47|1633.72|1617.72|1630.7|1614.7|138
1641968100000|2022-01-12 06:15:00|1633.22|1617.22|1633|1617|1633.75|1617.75|1631.5|1615.5|79
1641968400000|2022-01-12 06:20:00|1633.34|1617.34|1633.08|1617.08|1634.04|1618.04|1632.2|1616.2|57
1641968700000|2022-01-12 06:25:00|1633.09|1617.09|1637.4|1621.4|1637.45|1621.45|1633.08|1617.08|147
1641969000000|2022-01-12 06:30:00|1637.19|1621.19|1645.31|1629.31|1648.78|1632.78|1637.19|1621.19|270
1641969300000|2022-01-12 06:35:00|1645.81|1629.81|1638.5|1622.5|1645.81|1629.81|1636.83|1620.83|183
1641969600000|2022-01-12 06:40:00|1638.44|1622.44|1636.73|1620.73|1639.45|1623.45|1636.65|1620.65|84
1641969900000|2022-01-12 06:45:00|1636.65|1620.65|1639.35|1623.35|1639.35|1623.35|1634.92|1618.92|125
1641970200000|2022-01-12 06:50:00|1639|1623|1635.51|1619.51|1639|1623|1634.25|1618.25|111
1641970500000|2022-01-12 06:55:00|1635.26|1619.26|1636.5|1620.5|1637.45|1621.45|1634.5|1618.5|102
1641970800000|2022-01-12 07:00:00|1636|1620|1636.37|1620.37|1636.57|1620.57|1634.25|1618.25|108
1641971100000|2022-01-12 07:05:00|1636.3|1620.3|1632|1616|1637.05|1621.05|1631.5|1615.5|88
1641971400000|2022-01-12 07:10:00|1631.8|1615.8|1628.2|1612.2|1634.05|1618.05|1627.12|1611.12|159
1641971700000|2022-01-12 07:15:00|1628.12|1612.12|1619.5|1603.5|1628.12|1612.12|1618.5|1602.5|162
1641972000000|2022-01-12 07:20:00|1619.49|1603.49|1621|1605|1621|1605|1617.7|1601.7|156
1641972300000|2022-01-12 07:25:00|1620.89|1604.89|1627.38|1611.38|1627.38|1611.38|1620.89|1604.89|168
1641972600000|2022-01-12 07:30:00|1627.26|1611.26|1613.36|1597.36|1630.3|1614.3|1612.22|1596.22|186
1641972900000|2022-01-12 07:35:00|1613.22|1597.22|1616.2|1600.2|1617.25|1601.25|1612.44|1596.44|125
1641973200000|2022-01-12 07:40:00|1616.14|1600.14|1617.38|1601.38|1617.5|1601.5|1614.7|1598.7|129
1641973500000|2022-01-12 07:45:00|1617.5|1601.5|1612.5|1596.5|1617.5|1601.5|1612.5|1596.5|72
1641973800000|2022-01-12 07:50:00|1612.65|1596.65|1610.8|1594.8|1612.65|1596.65|1608.35|1592.35|66
1641974100000|2022-01-12 07:55:00|1610.85|1594.85|1615.5|1599.5|1616.17|1600.17|1610.85|1594.85|97
1641974400000|2022-01-12 08:00:00|1615.09|1599.09|1613.93|1597.93|1615.09|1599.09|1609.1|1593.1|139
1641974700000|2022-01-12 08:05:00|1614.29|1598.29|1617.48|1601.48|1618.01|1602.01|1613.5|1597.5|77
1641975000000|2022-01-12 08:10:00|1617.5|1601.5|1620.65|1604.65|1620.79|1604.79|1617.5|1601.5|106
1641975300000|2022-01-12 08:15:00|1620.81|1604.81|1620.37|1604.37|1621|1605|1617.5|1601.5|121
1641975600000|2022-01-12 08:20:00|1620|1604|1624|1608|1624.36|1608.36|1619.1|1603.1|83
1641975900000|2022-01-12 08:25:00|1623.9|1607.9|1617.34|1601.34|1624.41|1608.41|1617|1601|120
1641976200000|2022-01-12 08:30:00|1617.5|1601.5|1623.28|1607.28|1626.4|1610.4|1617.01|1601.01|167
1641976500000|2022-01-12 08:35:00|1623.1|1607.1|1618.85|1602.85|1624|1608|1618.15|1602.15|150
1641976800000|2022-01-12 08:40:00|1618.73|1602.73|1621|1605|1623.5|1607.5|1618.45|1602.45|145
1641977100000|2022-01-12 08:45:00|1620.88|1604.88|1624.88|1608.88|1625.11|1609.11|1620.71|1604.71|151
1641977400000|2022-01-12 08:50:00|1625.15|1609.15|1625.91|1609.91|1627.37|1611.37|1624.5|1608.5|155
1641977700000|2022-01-12 08:55:00|1625.88|1609.88|1624.22|1608.22|1626.39|1610.39|1622.5|1606.5|111
1641978000000|2022-01-12 09:00:00|1623.72|1607.72|1630.57|1614.57|1630.63|1614.63|1622.5|1606.5|110
1641978300000|2022-01-12 09:05:00|1630.5|1614.5|1628.16|1612.16|1630.94|1614.94|1627.55|1611.55|63
1641978600000|2022-01-12 09:10:00|1628.05|1612.05|1626.58|1610.58|1630.5|1614.5|1626.5|1610.5|83
1641978900000|2022-01-12 09:15:00|1626.56|1610.56|1632.42|1616.42|1632.42|1616.42|1626.35|1610.35|67
1641979200000|2022-01-12 09:20:00|1632.47|1616.47|1635.58|1619.58|1635.85|1619.85|1632.37|1616.37|156
1641979500000|2022-01-12 09:25:00|1636.15|1620.15|1641.74|1625.74|1642.83|1626.83|1636.11|1620.11|171
1641979800000|2022-01-12 09:30:00|1641.46|1625.46|1633.5|1617.5|1642|1626|1633.45|1617.45|116
1641980100000|2022-01-12 09:35:00|1633.55|1617.55|1628.5|1612.5|1637.5|1621.5|1627.95|1611.95|143
1641980400000|2022-01-12 09:40:00|1628.51|1612.51|1624.88|1608.88|1628.8|1612.8|1623.98|1607.98|133
1641980700000|2022-01-12 09:45:00|1624.87|1608.87|1632.56|1616.56|1634|1618|1624|1608|186
1641981000000|2022-01-12 09:50:00|1633.03|1617.03|1635.89|1619.89|1636.45|1620.45|1633|1617|138
1641981300000|2022-01-12 09:55:00|1636.35|1620.35|1640.05|1624.05|1640.05|1624.05|1634.93|1618.93|112
1641981600000|2022-01-12 10:00:00|1639.94|1623.94|1633.75|1617.75|1639.94|1623.94|1632.9|1616.9|89
1641981900000|2022-01-12 10:05:00|1633.5|1617.5|1639.14|1623.14|1640.02|1624.02|1633.5|1617.5|217
1641982200000|2022-01-12 10:10:00|1639.32|1623.32|1638.67|1622.67|1639.5|1623.5|1636.23|1620.23|145
1641982500000|2022-01-12 10:15:00|1638.77|1622.77|1634.5|1618.5|1639.24|1623.24|1634.5|1618.5|103
1641982800000|2022-01-12 10:20:00|1634.75|1618.75|1637.5|1621.5|1637.9|1621.9|1634.5|1618.5|85
1641983100000|2022-01-12 10:25:00|1637.4|1621.4|1635.06|1619.06|1638.27|1622.27|1634.64|1618.64|103
1641983400000|2022-01-12 10:30:00|1634.81|1618.81|1631|1615|1635.35|1619.35|1630.5|1614.5|133
1641983700000|2022-01-12 10:35:00|1630.5|1614.5|1630.63|1614.63|1632.26|1616.26|1629.88|1613.88|139
1641984000000|2022-01-12 10:40:00|1631.15|1615.15|1627.45|1611.45|1631.45|1615.45|1626.25|1610.25|138
1641984300000|2022-01-12 10:45:00|1627.5|1611.5|1630.36|1614.36|1631.1|1615.1|1626.5|1610.5|141
1641984600000|2022-01-12 10:50:00|1631.3|1615.3|1629|1613|1631.34|1615.34|1627.37|1611.37|146
1641984900000|2022-01-12 10:55:00|1628.75|1612.75|1627.23|1611.23|1630.29|1614.29|1626.83|1610.83|148
1641985200000|2022-01-12 11:00:00|1626.75|1610.75|1627.06|1611.06|1628.78|1612.78|1625.9|1609.9|140
1641985500000|2022-01-12 11:05:00|1626.64|1610.64|1627.48|1611.48|1628.73|1612.73|1626.39|1610.39|98
1641985800000|2022-01-12 11:10:00|1627.45|1611.45|1630.41|1614.41|1630.41|1614.41|1625.65|1609.65|116
1641986100000|2022-01-12 11:15:00|1630.1|1614.1|1630.25|1614.25|1633.25|1617.25|1629.34|1613.34|151
1641986400000|2022-01-12 11:20:00|1630.1|1614.1|1628.5|1612.5|1630.6|1614.6|1627|1611|93
1641986700000|2022-01-12 11:25:00|1628.95|1612.95|1625.97|1609.97|1629.35|1613.35|1625.15|1609.15|87
1641987000000|2022-01-12 11:30:00|1625.6|1609.6|1622.5|1606.5|1625.6|1609.6|1621.82|1605.82|90
1641987300000|2022-01-12 11:35:00|1622.68|1606.68|1628.5|1612.5|1628.5|1612.5|1619.78|1603.78|134
1641987600000|2022-01-12 11:40:00|1629|1613|1645|1629|1652.7|1636.7|1629|1613|446
1641987900000|2022-01-12 11:45:00|1644.5|1628.5|1645.25|1629.25|1650.72|1634.72|1644.5|1628.5|230
1641988200000|2022-01-12 11:50:00|1645|1629|1639|1623|1645|1629|1637.15|1621.15|162
1641988500000|2022-01-12 11:55:00|1639.5|1623.5|1633|1617|1640.5|1624.5|1630.55|1614.55|136
1641988800000|2022-01-12 12:00:00|1632.9|1616.9|1638.5|1622.5|1639.35|1623.35|1629.55|1613.55|175
1641989100000|2022-01-12 12:05:00|1639|1623|1639.5|1623.5|1642|1626|1639|1623|126
1641989400000|2022-01-12 12:10:00|1638.6|1622.6|1635.9|1619.9|1640.75|1624.75|1635.5|1619.5|96
1641989700000|2022-01-12 12:15:00|1636|1620|1640.5|1624.5|1642.5|1626.5|1635.5|1619.5|85
1641990000000|2022-01-12 12:20:00|1640.55|1624.55|1644.39|1628.39|1644.39|1628.39|1640.5|1624.5|107
1641990300000|2022-01-12 12:25:00|1644.5|1628.5|1642.5|1626.5|1646.5|1630.5|1641|1625|128
1641990600000|2022-01-12 12:30:00|1643.35|1627.35|1649.45|1633.45|1650.86|1634.86|1642.95|1626.95|142
1641990900000|2022-01-12 12:35:00|1649.5|1633.5|1649.23|1633.23|1652.8|1636.8|1647.5|1631.5|190
1641991200000|2022-01-12 12:40:00|1649.24|1633.24|1643.68|1627.68|1651.35|1635.35|1643.5|1627.5|154
1641991500000|2022-01-12 12:45:00|1644.15|1628.15|1645.1|1629.1|1647.6|1631.6|1643.5|1627.5|125
1641991800000|2022-01-12 12:50:00|1645.51|1629.51|1648.5|1632.5|1649.36|1633.36|1643.6|1627.6|142
1641992100000|2022-01-12 12:55:00|1648.52|1632.52|1652.56|1636.56|1652.6|1636.6|1648.52|1632.52|199
1641992400000|2022-01-12 13:00:00|1652.67|1636.67|1651.5|1635.5|1654.43|1638.43|1649.5|1633.5|212
1641992700000|2022-01-12 13:05:00|1651.6|1635.6|1645|1629|1652.71|1636.71|1644.5|1628.5|157
1641993000000|2022-01-12 13:10:00|1645.11|1629.11|1644.5|1628.5|1647.63|1631.63|1644.11|1628.11|119
1641993300000|2022-01-12 13:15:00|1644.57|1628.57|1642.6|1626.6|1646|1630|1641.5|1625.5|113
1641993600000|2022-01-12 13:20:00|1642.5|1626.5|1645.52|1629.52|1646.75|1630.75|1642.5|1626.5|132
1641993900000|2022-01-12 13:25:00|1645.1|1629.1|1645.83|1629.83|1648|1632|1645|1629|208
1641994200000|2022-01-12 13:30:00|1645.66|1629.66|1654.5|1638.5|1661.65|1645.65|1644.87|1628.87|522
1641994500000|2022-01-12 13:35:00|1655|1639|1652.41|1636.41|1663.68|1647.68|1651.84|1635.84|380
1641994800000|2022-01-12 13:40:00|1652.6|1636.6|1660.5|1644.5|1661.46|1645.46|1652.41|1636.41|221
1641995100000|2022-01-12 13:45:00|1660.64|1644.64|1661.72|1645.72|1662.61|1646.61|1658.09|1642.09|254
1641995400000|2022-01-12 13:50:00|1661.9|1645.9|1667|1651|1667|1651|1656.19|1640.19|214
1641995700000|2022-01-12 13:55:00|1667.08|1651.08|1667.55|1651.55|1667.95|1651.95|1661.33|1645.33|248
1641996000000|2022-01-12 14:00:00|1667.5|1651.5|1658.5|1642.5|1668.79|1652.79|1658.4|1642.4|205
1641996300000|2022-01-12 14:05:00|1658.9|1642.9|1657.5|1641.5|1659.27|1643.27|1653.71|1637.71|201
1641996600000|2022-01-12 14:10:00|1657.3|1641.3|1655.79|1639.79|1658|1642|1654.5|1638.5|109
1641996900000|2022-01-12 14:15:00|1655.89|1639.89|1663.3|1647.3|1665.3|1649.3|1655.5|1639.5|192
1641997200000|2022-01-12 14:20:00|1663.41|1647.41|1665|1649|1668.8|1652.8|1663.35|1647.35|179
1641997500000|2022-01-12 14:25:00|1664.5|1648.5|1662.5|1646.5|1665.35|1649.35|1660.5|1644.5|162
1641997800000|2022-01-12 14:30:00|1663.15|1647.15|1667.42|1651.42|1668.8|1652.8|1662.92|1646.92|267
1641998100000|2022-01-12 14:35:00|1667|1651|1666.4|1650.4|1668|1652|1661.75|1645.75|238
1641998400000|2022-01-12 14:40:00|1666.25|1650.25|1662.01|1646.01|1667.53|1651.53|1661.37|1645.37|187
1641998700000|2022-01-12 14:45:00|1662.03|1646.03|1660.35|1644.35|1664.35|1648.35|1659.08|1643.08|180
1641999000000|2022-01-12 14:50:00|1660.27|1644.27|1666.87|1650.87|1668.61|1652.61|1660.27|1644.27|207
1641999300000|2022-01-12 14:55:00|1666.5|1650.5|1666.4|1650.4|1668.4|1652.4|1665.6|1649.6|137
1641999600000|2022-01-12 15:00:00|1666.46|1650.46|1662.5|1646.5|1667.46|1651.46|1662.1|1646.1|173
1641999900000|2022-01-12 15:05:00|1662.75|1646.75|1664.6|1648.6|1665.1|1649.1|1660.5|1644.5|115
1642000200000|2022-01-12 15:10:00|1664.85|1648.85|1667.15|1651.15|1667.5|1651.5|1664.14|1648.14|148
1642000500000|2022-01-12 15:15:00|1666.94|1650.94|1667|1651|1668.72|1652.72|1665.5|1649.5|141
1642000800000|2022-01-12 15:20:00|1667.29|1651.29|1667|1651|1668.43|1652.43|1665.6|1649.6|134
1642001100000|2022-01-12 15:25:00|1666.4|1650.4|1665.95|1649.95|1666.5|1650.5|1663.66|1647.66|129
1642001400000|2022-01-12 15:30:00|1666.25|1650.25|1657.5|1641.5|1666.74|1650.74|1655.5|1639.5|206
1642001700000|2022-01-12 15:35:00|1657.56|1641.56|1651.5|1635.5|1658.57|1642.57|1651.5|1635.5|211
1642002000000|2022-01-12 15:40:00|1651.77|1635.77|1655.53|1639.53|1655.53|1639.53|1648.04|1632.04|199
1642002300000|2022-01-12 15:45:00|1656.5|1640.5|1657.22|1641.22|1663.25|1647.25|1656.29|1640.29|204
1642002600000|2022-01-12 15:50:00|1657.4|1641.4|1655.92|1639.92|1658.5|1642.5|1654.5|1638.5|142
1642002900000|2022-01-12 15:55:00|1655.5|1639.5|1656.5|1640.5|1657.5|1641.5|1653|1637|190
1642003200000|2022-01-12 16:00:00|1656.6|1640.6|1654.95|1638.95|1659.01|1643.01|1654.64|1638.64|182
1642003500000|2022-01-12 16:05:00|1655.2|1639.2|1650.16|1634.16|1656.88|1640.88|1648.45|1632.45|195
1642003800000|2022-01-12 16:10:00|1649.63|1633.63|1649.47|1633.47|1652.52|1636.52|1649.26|1633.26|163
1642004100000|2022-01-12 16:15:00|1649.76|1633.76|1645.35|1629.35|1651|1635|1642.75|1626.75|169
1642004400000|2022-01-12 16:20:00|1645.1|1629.1|1648.55|1632.55|1649.85|1633.85|1645|1629|173
1642004700000|2022-01-12 16:25:00|1648.62|1632.62|1650.88|1634.88|1652.82|1636.82|1648.5|1632.5|154
1642005000000|2022-01-12 16:30:00|1650.5|1634.5|1652.1|1636.1|1655.5|1639.5|1650.5|1634.5|188
1642005300000|2022-01-12 16:35:00|1652.5|1636.5|1657.45|1641.45|1657.95|1641.95|1652.2|1636.2|131
1642005600000|2022-01-12 16:40:00|1657.95|1641.95|1659.87|1643.87|1660.66|1644.66|1657.1|1641.1|115
1642005900000|2022-01-12 16:45:00|1659.53|1643.53|1661.15|1645.15|1662.5|1646.5|1657.5|1641.5|155
1642006200000|2022-01-12 16:50:00|1661.24|1645.24|1661.5|1645.5|1662.45|1646.45|1659.86|1643.86|135
1642006500000|2022-01-12 16:55:00|1661.88|1645.88|1662.18|1646.18|1662.44|1646.44|1659.5|1643.5|141
1642006800000|2022-01-12 17:00:00|1661.8|1645.8|1659.17|1643.17|1662.04|1646.04|1658.5|1642.5|98
1642007100000|2022-01-12 17:05:00|1659.5|1643.5|1656.06|1640.06|1659.5|1643.5|1654|1638|128
1642007400000|2022-01-12 17:10:00|1655.98|1639.98|1656.89|1640.89|1658.5|1642.5|1655.5|1639.5|115
1642007700000|2022-01-12 17:15:00|1656.95|1640.95|1662|1646|1662|1646|1656.5|1640.5|88
1642008000000|2022-01-12 17:20:00|1662.06|1646.06|1661.57|1645.57|1662.35|1646.35|1660.87|1644.87|87
1642008300000|2022-01-12 17:25:00|1661.66|1645.66|1661.69|1645.69|1663.5|1647.5|1661.45|1645.45|121
1642008600000|2022-01-12 17:30:00|1661.5|1645.5|1664.45|1648.45|1666.5|1650.5|1661.38|1645.38|119
1642008900000|2022-01-12 17:35:00|1664.6|1648.6|1662.5|1646.5|1667.32|1651.32|1662.5|1646.5|146
1642009200000|2022-01-12 17:40:00|1662.68|1646.68|1664|1648|1665|1649|1662.5|1646.5|117
1642009500000|2022-01-12 17:45:00|1663.9|1647.9|1664.31|1648.31|1665.4|1649.4|1663|1647|130
1642009800000|2022-01-12 17:50:00|1664.5|1648.5|1662.92|1646.92|1667|1651|1662.92|1646.92|119
1642010100000|2022-01-12 17:55:00|1662.88|1646.88|1661.38|1645.38|1664.72|1648.72|1661.38|1645.38|102
1642010400000|2022-01-12 18:00:00|1661.3|1645.3|1657.5|1641.5|1662.35|1646.35|1657.5|1641.5|145
1642010700000|2022-01-12 18:05:00|1657.63|1641.63|1656.5|1640.5|1658.6|1642.6|1655.8|1639.8|102
1642011000000|2022-01-12 18:10:00|1656.15|1640.15|1652.68|1636.68|1657.26|1641.26|1651.75|1635.75|102
1642011300000|2022-01-12 18:15:00|1652.64|1636.64|1652.72|1636.72|1653.1|1637.1|1651.5|1635.5|136
1642011600000|2022-01-12 18:20:00|1652.8|1636.8|1652.93|1636.93|1653.41|1637.41|1649|1633|96
1642011900000|2022-01-12 18:25:00|1652.97|1636.97|1655.5|1639.5|1659.25|1643.25|1652.97|1636.97|175
1642012200000|2022-01-12 18:30:00|1655.57|1639.57|1655.25|1639.25|1658.87|1642.87|1655|1639|152
1642012500000|2022-01-12 18:35:00|1655|1639|1651.96|1635.96|1655.5|1639.5|1651.25|1635.25|80
1642012800000|2022-01-12 18:40:00|1651.71|1635.71|1650|1634|1652.96|1636.96|1650|1634|78
1642013100000|2022-01-12 18:45:00|1650.35|1634.35|1648.84|1632.84|1651.5|1635.5|1648.5|1632.5|78
1642013400000|2022-01-12 18:50:00|1648.83|1632.83|1648.4|1632.4|1650.78|1634.78|1646.72|1630.72|123
1642013700000|2022-01-12 18:55:00|1648.37|1632.37|1647.62|1631.62|1650.09|1634.09|1647.5|1631.5|127
1642014000000|2022-01-12 19:00:00|1647.6|1631.6|1647|1631|1649.7|1633.7|1646.5|1630.5|192
1642014300000|2022-01-12 19:05:00|1646.5|1630.5|1638.5|1622.5|1646.5|1630.5|1638.17|1622.17|148
1642014600000|2022-01-12 19:10:00|1638.25|1622.25|1641.25|1625.25|1642.27|1626.27|1636.88|1620.88|158
1642014900000|2022-01-12 19:15:00|1641.37|1625.37|1638.29|1622.29|1643.47|1627.47|1637.85|1621.85|149
1642015200000|2022-01-12 19:20:00|1638.25|1622.25|1638.7|1622.7|1640|1624|1637.78|1621.78|149
1642015500000|2022-01-12 19:25:00|1639|1623|1641.75|1625.75|1642.17|1626.17|1637.93|1621.93|139
1642015800000|2022-01-12 19:30:00|1641.92|1625.92|1640.84|1624.84|1643.46|1627.46|1639.6|1623.6|140
1642016100000|2022-01-12 19:35:00|1640.95|1624.95|1641.5|1625.5|1642.84|1626.84|1640.1|1624.1|103
1642016400000|2022-01-12 19:40:00|1641.36|1625.36|1636.64|1620.64|1641.82|1625.82|1636.64|1620.64|109
1642016700000|2022-01-12 19:45:00|1637.12|1621.12|1640.43|1624.43|1640.9|1624.9|1636.64|1620.64|143
1642017000000|2022-01-12 19:50:00|1640.27|1624.27|1642.63|1626.63|1643.4|1627.4|1639.89|1623.89|102
1642017300000|2022-01-12 19:55:00|1642.35|1626.35|1642.5|1626.5|1643.34|1627.34|1641.5|1625.5|148
1642017600000|2022-01-12 20:00:00|1642.46|1626.46|1642.17|1626.17|1644.35|1628.35|1639.5|1623.5|216
1642017900000|2022-01-12 20:05:00|1642.4|1626.4|1638.64|1622.64|1643|1627|1638.3|1622.3|93
1642018200000|2022-01-12 20:10:00|1639.14|1623.14|1637.27|1621.27|1640.57|1624.57|1637.27|1621.27|84
1642018500000|2022-01-12 20:15:00|1637.14|1621.14|1639.41|1623.41|1640.35|1624.35|1637.14|1621.14|130
1642018800000|2022-01-12 20:20:00|1639.34|1623.34|1638.4|1622.4|1640.52|1624.52|1637.72|1621.72|95
1642019100000|2022-01-12 20:25:00|1638.27|1622.27|1637.75|1621.75|1639|1623|1636.6|1620.6|124
1642019400000|2022-01-12 20:30:00|1638.45|1622.45|1633.8|1617.8|1639.4|1623.4|1633.8|1617.8|108
1642019700000|2022-01-12 20:35:00|1634.2|1618.2|1633.38|1617.38|1635.92|1619.92|1632.7|1616.7|80
1642020000000|2022-01-12 20:40:00|1633|1617|1637.37|1621.37|1637.45|1621.45|1632.99|1616.99|113
1642020300000|2022-01-12 20:45:00|1636.87|1620.87|1641.29|1625.29|1641.5|1625.5|1636.56|1620.56|157
1642020600000|2022-01-12 20:50:00|1641|1625|1642.07|1626.07|1644.5|1628.5|1641|1625|224
1642020900000|2022-01-12 20:55:00|1642.26|1626.26|1640.11|1624.11|1643.3|1627.3|1638.95|1622.95|154
1642021200000|2022-01-12 21:00:00|1639.92|1623.92|1637.64|1621.64|1641.5|1625.5|1637.5|1621.5|160
1642021500000|2022-01-12 21:05:00|1637.5|1621.5|1641.34|1625.34|1642.5|1626.5|1637.5|1621.5|82
1642021800000|2022-01-12 21:10:00|1641.81|1625.81|1642.5|1626.5|1643.36|1627.36|1640.75|1624.75|87
1642022100000|2022-01-12 21:15:00|1643.24|1627.24|1646.89|1630.89|1647.07|1631.07|1643.24|1627.24|82
1642022400000|2022-01-12 21:20:00|1646.85|1630.85|1651.7|1635.7|1651.7|1635.7|1644.76|1628.76|126
1642022700000|2022-01-12 21:25:00|1651.5|1635.5|1649|1633|1652.55|1636.55|1649|1633|112
1642023000000|2022-01-12 21:30:00|1648.9|1632.9|1646.59|1630.59|1649.5|1633.5|1644.5|1628.5|136
1642023300000|2022-01-12 21:35:00|1646.89|1630.89|1639.5|1623.5|1646.9|1630.9|1639.5|1623.5|113
1642023600000|2022-01-12 21:40:00|1639.79|1623.79|1637.5|1621.5|1640.8|1624.8|1637|1621|105
1642023900000|2022-01-12 21:45:00|1637.9|1621.9|1641.83|1625.83|1643|1627|1637.5|1621.5|149
1642024200000|2022-01-12 21:50:00|1641.5|1625.5|1638.55|1622.55|1642.5|1626.5|1637|1621|146
1642024500000|2022-01-12 21:55:00|1638.87|1622.87|1636.59|1620.59|1639.5|1623.5|1636.05|1620.05|133
1642024800000|2022-01-12 22:00:00|1636.7|1620.7|1637.01|1621.01|1639.03|1623.03|1636.53|1620.53|158
1642025100000|2022-01-12 22:05:00|1637.19|1621.19|1635.58|1619.58|1637.31|1621.31|1634.61|1618.61|110
1642025400000|2022-01-12 22:10:00|1635.47|1619.47|1638.5|1622.5|1639.36|1623.36|1635.45|1619.45|67
1642025700000|2022-01-12 22:15:00|1638.6|1622.6|1642.11|1626.11|1642.21|1626.21|1638.05|1622.05|75
1642026000000|2022-01-12 22:20:00|1642.5|1626.5|1642.29|1626.29|1642.6|1626.6|1641.76|1625.76|37
1642026300000|2022-01-12 22:25:00|1642.56|1626.56|1642.65|1626.65|1643.25|1627.25|1642.5|1626.5|54
1642026600000|2022-01-12 22:30:00|1642.7|1626.7|1643.14|1627.14|1643.65|1627.65|1642.54|1626.54|39
1642026900000|2022-01-12 22:35:00|1643.3|1627.3|1642.5|1626.5|1643.5|1627.5|1642.17|1626.17|40
1642027200000|2022-01-12 22:40:00|1642.06|1626.06|1638.5|1622.5|1642.5|1626.5|1638.5|1622.5|92
1642027500000|2022-01-12 22:45:00|1638.28|1622.28|1626.5|1610.5|1638.28|1622.28|1626.28|1610.28|92
1642027800000|2022-01-12 22:50:00|1626.56|1610.56|1621.5|1605.5|1627.24|1611.24|1621.47|1605.47|93
1642028100000|2022-01-12 22:55:00|1621.77|1605.77|1625.47|1609.47|1625.47|1609.47|1621.5|1605.5|70
1642028400000|2022-01-12 23:00:00|1625.41|1609.41|1627.75|1611.75|1627.79|1611.79|1624.91|1608.91|148
1642028700000|2022-01-12 23:05:00|1627.78|1611.78|1630.49|1614.49|1630.49|1614.49|1627.5|1611.5|175
1642029000000|2022-01-12 23:10:00|1630.36|1614.36|1629.9|1613.9|1631.56|1615.56|1629.5|1613.5|116
1642029300000|2022-01-12 23:15:00|1629.87|1613.87|1631.19|1615.19|1633.2|1617.2|1629.85|1613.85|116
1642029600000|2022-01-12 23:20:00|1631.5|1615.5|1635.65|1619.65|1636|1620|1631.5|1615.5|99
1642029900000|2022-01-12 23:25:00|1636|1620|1634.32|1618.32|1636|1620|1633|1617|107
1642030200000|2022-01-12 23:30:00|1634|1618|1639.85|1623.85|1639.85|1623.85|1634|1618|129
1642030500000|2022-01-12 23:35:00|1639.7|1623.7|1638.5|1622.5|1640.92|1624.92|1638.5|1622.5|74
1642030800000|2022-01-12 23:40:00|1639|1623|1640|1624|1640.44|1624.44|1638.83|1622.83|46
1642031100000|2022-01-12 23:45:00|1639.93|1623.93|1640.22|1624.22|1641.5|1625.5|1639.45|1623.45|74
1642031400000|2022-01-12 23:50:00|1640|1624|1634.06|1618.06|1640.22|1624.22|1632.5|1616.5|133
1642031700000|2022-01-12 23:55:00|1634.11|1618.11|1636.3|1620.3|1637|1621|1633.16|1617.16|112
1642032000000|2022-01-13 00:00:00|1636.5|1620.5|1637.5|1621.5|1639.03|1623.03|1632.5|1616.5|177
1642032300000|2022-01-13 00:05:00|1637.08|1621.08|1635.76|1619.76|1639.15|1623.15|1635.5|1619.5|177
1642032600000|2022-01-13 00:10:00|1635.91|1619.91|1633.61|1617.61|1635.91|1619.91|1631.4|1615.4|198
1642032900000|2022-01-13 00:15:00|1633.42|1617.42|1632.71|1616.71|1635.94|1619.94|1631.2|1615.2|178
1642033200000|2022-01-13 00:20:00|1632.69|1616.69|1630.46|1614.46|1633.5|1617.5|1629|1613|112
1642033500000|2022-01-13 00:25:00|1630.22|1614.22|1629.29|1613.29|1630.5|1614.5|1628.75|1612.75|126
1642033800000|2022-01-13 00:30:00|1629.5|1613.5|1635.46|1619.46|1635.65|1619.65|1627.7|1611.7|192
1642034100000|2022-01-13 00:35:00|1635.45|1619.45|1635.22|1619.22|1636.7|1620.7|1635|1619|89
1642034400000|2022-01-13 00:40:00|1635.29|1619.29|1631.25|1615.25|1635.71|1619.71|1630.75|1614.75|88
1642034700000|2022-01-13 00:45:00|1631.45|1615.45|1630.95|1614.95|1636.4|1620.4|1630.72|1614.72|166
1642035000000|2022-01-13 00:50:00|1630.5|1614.5|1625.9|1609.9|1630.5|1614.5|1623.6|1607.6|184
1642035300000|2022-01-13 00:55:00|1626.4|1610.4|1619.7|1603.7|1626.4|1610.4|1618.5|1602.5|152
1642035600000|2022-01-13 01:00:00|1620.4|1604.4|1623.61|1607.61|1624.28|1608.28|1619.5|1603.5|164
1642035900000|2022-01-13 01:05:00|1623.67|1607.67|1623.73|1607.73|1627.79|1611.79|1622.5|1606.5|164
1642036200000|2022-01-13 01:10:00|1623.5|1607.5|1623|1607|1626|1610|1621.71|1605.71|161
1642036500000|2022-01-13 01:15:00|1623.13|1607.13|1622|1606|1624|1608|1621.6|1605.6|153
1642036800000|2022-01-13 01:20:00|1621.99|1605.99|1617|1601|1622.2|1606.2|1615.18|1599.18|151
1642037100000|2022-01-13 01:25:00|1616.67|1600.67|1612.13|1596.13|1616.67|1600.67|1609.95|1593.95|153
1642037400000|2022-01-13 01:30:00|1611.82|1595.82|1603.5|1587.5|1614.75|1598.75|1603.5|1587.5|209
1642037700000|2022-01-13 01:35:00|1603.95|1587.95|1605.61|1589.61|1606|1590|1601.36|1585.36|205
1642038000000|2022-01-13 01:40:00|1605.32|1589.32|1601.75|1585.75|1605.32|1589.32|1601.41|1585.41|156
1642038300000|2022-01-13 01:45:00|1602.18|1586.18|1601.92|1585.92|1602.58|1586.58|1597.29|1581.29|153
1642038600000|2022-01-13 01:50:00|1602.02|1586.02|1604.75|1588.75|1606|1590|1601.92|1585.92|111
1642038900000|2022-01-13 01:55:00|1604.7|1588.7|1604.43|1588.43|1605.5|1589.5|1603.1|1587.1|108
1642039200000|2022-01-13 02:00:00|1604.5|1588.5|1609.5|1593.5|1610.09|1594.09|1604.5|1588.5|141
1642039500000|2022-01-13 02:05:00|1609.35|1593.35|1607.32|1591.32|1611.3|1595.3|1607.2|1591.2|151
1642039800000|2022-01-13 02:10:00|1607.5|1591.5|1612.4|1596.4|1612.65|1596.65|1607.32|1591.32|88
1642040100000|2022-01-13 02:15:00|1612.5|1596.5|1613.51|1597.51|1614.21|1598.21|1610.6|1594.6|79
1642040400000|2022-01-13 02:20:00|1613.5|1597.5|1609|1593|1613.5|1597.5|1608.5|1592.5|46
1642040700000|2022-01-13 02:25:00|1609.2|1593.2|1608.42|1592.42|1609.2|1593.2|1607.23|1591.23|83
1642041000000|2022-01-13 02:30:00|1608.5|1592.5|1610|1594|1611.5|1595.5|1608.5|1592.5|79
1642041300000|2022-01-13 02:35:00|1609.6|1593.6|1611|1595|1611|1595|1609.29|1593.29|51
1642041600000|2022-01-13 02:40:00|1611.5|1595.5|1610.75|1594.75|1613.15|1597.15|1610.75|1594.75|86
1642041900000|2022-01-13 02:45:00|1610.5|1594.5|1607.5|1591.5|1610.5|1594.5|1606.5|1590.5|106
1642042200000|2022-01-13 02:50:00|1606.89|1590.89|1604.5|1588.5|1607.25|1591.25|1604.4|1588.4|87
1642042500000|2022-01-13 02:55:00|1604.7|1588.7|1606.75|1590.75|1609.5|1593.5|1604.4|1588.4|129
1642042800000|2022-01-13 03:00:00|1606.97|1590.97|1600.22|1584.22|1608|1592|1599.39|1583.39|206
1642043100000|2022-01-13 03:05:00|1600.13|1584.13|1595.64|1579.64|1600.31|1584.31|1594.75|1578.75|112
1642043400000|2022-01-13 03:10:00|1595.5|1579.5|1591.59|1575.59|1596.45|1580.45|1591.59|1575.59|114
1642043700000|2022-01-13 03:15:00|1591.5|1575.5|1596|1580|1596.95|1580.95|1590.5|1574.5|175
1642044000000|2022-01-13 03:20:00|1595.97|1579.97|1597.55|1581.55|1598.83|1582.83|1595|1579|125
1642044300000|2022-01-13 03:25:00|1597.5|1581.5|1595.02|1579.02|1597.5|1581.5|1594.62|1578.62|78
1642044600000|2022-01-13 03:30:00|1594.62|1578.62|1603.37|1587.37|1603.5|1587.5|1594.3|1578.3|154
1642044900000|2022-01-13 03:35:00|1603.36|1587.36|1601.5|1585.5|1605.5|1589.5|1601.39|1585.39|133
1642045200000|2022-01-13 03:40:00|1601.6|1585.6|1604.5|1588.5|1604.5|1588.5|1600.5|1584.5|86
1642045500000|2022-01-13 03:45:00|1604.6|1588.6|1604.72|1588.72|1605.83|1589.83|1604.5|1588.5|39
1642045800000|2022-01-13 03:50:00|1605|1589|1601.5|1585.5|1605|1589|1600.65|1584.65|114
1642046100000|2022-01-13 03:55:00|1601.8|1585.8|1598.5|1582.5|1602|1586|1596.15|1580.15|101
1642046400000|2022-01-13 04:00:00|1598.75|1582.75|1603.5|1587.5|1605.5|1589.5|1598.75|1582.75|156
1642046700000|2022-01-13 04:05:00|1603.9|1587.9|1603.9|1587.9|1604|1588|1600.1|1584.1|96
1642047000000|2022-01-13 04:10:00|1604.17|1588.17|1601.05|1585.05|1604.45|1588.45|1600.5|1584.5|101
1642047300000|2022-01-13 04:15:00|1600.5|1584.5|1605|1589|1605.45|1589.45|1600.26|1584.26|160
1642047600000|2022-01-13 04:20:00|1604.78|1588.78|1606.2|1590.2|1606.53|1590.53|1604.72|1588.72|49
1642047900000|2022-01-13 04:25:00|1606.52|1590.52|1607.5|1591.5|1608.95|1592.95|1606.45|1590.45|71
1642048200000|2022-01-13 04:30:00|1607.45|1591.45|1605.8|1589.8|1607.5|1591.5|1605.2|1589.2|66
1642048500000|2022-01-13 04:35:00|1606|1590|1607.95|1591.95|1608|1592|1605.5|1589.5|56
1642048800000|2022-01-13 04:40:00|1607.8|1591.8|1607.57|1591.57|1608.15|1592.15|1607.22|1591.22|37
1642049100000|2022-01-13 04:45:00|1607.75|1591.75|1605.9|1589.9|1607.8|1591.8|1605.5|1589.5|50
1642049400000|2022-01-13 04:50:00|1605.53|1589.53|1605.39|1589.39|1605.55|1589.55|1602.59|1586.59|76
1642049700000|2022-01-13 04:55:00|1605.5|1589.5|1605.26|1589.26|1606.65|1590.65|1604.5|1588.5|59
1642050000000|2022-01-13 05:00:00|1604.76|1588.76|1603.54|1587.54|1605.31|1589.31|1602.78|1586.78|73
1642050300000|2022-01-13 05:05:00|1603.5|1587.5|1603.9|1587.9|1603.9|1587.9|1600.04|1584.04|105
1642050600000|2022-01-13 05:10:00|1604|1588|1599.98|1583.98|1604|1588|1599.89|1583.89|58
1642050900000|2022-01-13 05:15:00|1599.69|1583.69|1603.48|1587.48|1603.48|1587.48|1599.69|1583.69|104
1642051200000|2022-01-13 05:20:00|1603.75|1587.75|1613.7|1597.7|1613.7|1597.7|1603.75|1587.75|109
1642051500000|2022-01-13 05:25:00|1613.8|1597.8|1618.14|1602.14|1618.79|1602.79|1613.6|1597.6|88
1642051800000|2022-01-13 05:30:00|1618.16|1602.16|1610|1594|1618.16|1602.16|1610|1594|117
1642052100000|2022-01-13 05:35:00|1609.5|1593.5|1613.5|1597.5|1614.02|1598.02|1609.5|1593.5|139
1642052400000|2022-01-13 05:40:00|1613.05|1597.05|1609.54|1593.54|1613.85|1597.85|1609.27|1593.27|84
1642052700000|2022-01-13 05:45:00|1609.5|1593.5|1611.75|1595.75|1612|1596|1606.88|1590.88|109
1642053000000|2022-01-13 05:50:00|1611.5|1595.5|1616.97|1600.97|1617.4|1601.4|1610.94|1594.94|171
1642053300000|2022-01-13 05:55:00|1616.47|1600.47|1616.14|1600.14|1617.29|1601.29|1614.5|1598.5|99
1642053600000|2022-01-13 06:00:00|1615.95|1599.95|1622.5|1606.5|1622.75|1606.75|1614.65|1598.65|126
1642053900000|2022-01-13 06:05:00|1622.54|1606.54|1621.82|1605.82|1626.1|1610.1|1621.24|1605.24|121
1642054200000|2022-01-13 06:10:00|1621.81|1605.81|1620.35|1604.35|1624.11|1608.11|1618.88|1602.88|125
1642054500000|2022-01-13 06:15:00|1620.45|1604.45|1627.5|1611.5|1627.76|1611.76|1620.45|1604.45|89
1642054800000|2022-01-13 06:20:00|1627.72|1611.72|1624.8|1608.8|1627.76|1611.76|1623.01|1607.01|120
1642055100000|2022-01-13 06:25:00|1625.3|1609.3|1626.37|1610.37|1626.37|1610.37|1622.62|1606.62|65
1642055400000|2022-01-13 06:30:00|1626.15|1610.15|1623.52|1607.52|1626.63|1610.63|1621.8|1605.8|111
1642055700000|2022-01-13 06:35:00|1623.55|1607.55|1627.5|1611.5|1628.5|1612.5|1623.52|1607.52|133
1642056000000|2022-01-13 06:40:00|1627.22|1611.22|1624.5|1608.5|1627.66|1611.66|1622.5|1606.5|101
1642056300000|2022-01-13 06:45:00|1624.4|1608.4|1621.58|1605.58|1624.9|1608.9|1621.5|1605.5|69
1642056600000|2022-01-13 06:50:00|1621.5|1605.5|1622.26|1606.26|1623.25|1607.25|1620.6|1604.6|143
1642056900000|2022-01-13 06:55:00|1622.23|1606.23|1625.13|1609.13|1626.45|1610.45|1621.73|1605.73|104
1642057200000|2022-01-13 07:00:00|1625.18|1609.18|1621.28|1605.28|1625.18|1609.18|1621.28|1605.28|133
1642057500000|2022-01-13 07:05:00|1620.98|1604.98|1624.3|1608.3|1624.3|1608.3|1620.62|1604.62|99
1642057800000|2022-01-13 07:10:00|1624.28|1608.28|1623.55|1607.55|1625.45|1609.45|1623.5|1607.5|81
1642058100000|2022-01-13 07:15:00|1623.88|1607.88|1624.47|1608.47|1624.49|1608.49|1621.5|1605.5|82
1642058400000|2022-01-13 07:20:00|1624.51|1608.51|1628.48|1612.48|1628.66|1612.66|1624.51|1608.51|99
1642058700000|2022-01-13 07:25:00|1628.46|1612.46|1626.21|1610.21|1628.85|1612.85|1624.75|1608.75|126
1642059000000|2022-01-13 07:30:00|1626.22|1610.22|1622.05|1606.05|1627.5|1611.5|1622.05|1606.05|112
1642059300000|2022-01-13 07:35:00|1622.45|1606.45|1619.44|1603.44|1622.69|1606.69|1618.3|1602.3|122
1642059600000|2022-01-13 07:40:00|1619.51|1603.51|1617.5|1601.5|1619.51|1603.51|1616.8|1600.8|80
1642059900000|2022-01-13 07:45:00|1617.84|1601.84|1620.5|1604.5|1620.5|1604.5|1616.15|1600.15|115
1642060200000|2022-01-13 07:50:00|1620.1|1604.1|1622.25|1606.25|1622.25|1606.25|1619.37|1603.37|104
1642060500000|2022-01-13 07:55:00|1622.47|1606.47|1618.77|1602.77|1622.47|1606.47|1616.81|1600.81|87
1642060800000|2022-01-13 08:00:00|1618.5|1602.5|1624.5|1608.5|1625.35|1609.35|1617.31|1601.31|171
1642061100000|2022-01-13 08:05:00|1624.96|1608.96|1624.6|1608.6|1625.79|1609.79|1623.91|1607.91|96
1642061400000|2022-01-13 08:10:00|1624.96|1608.96|1628|1612|1628|1612|1624.75|1608.75|109
1642061700000|2022-01-13 08:15:00|1628.39|1612.39|1627.4|1611.4|1628.65|1612.65|1627.15|1611.15|139
1642062000000|2022-01-13 08:20:00|1627.49|1611.49|1631.34|1615.34|1632.62|1616.62|1627.09|1611.09|161
1642062300000|2022-01-13 08:25:00|1631.36|1615.36|1630.89|1614.89|1632.48|1616.48|1628.52|1612.52|150
1642062600000|2022-01-13 08:30:00|1630.6|1614.6|1634.49|1618.49|1634.53|1618.53|1630.43|1614.43|124
1642062900000|2022-01-13 08:35:00|1634.53|1618.53|1632.98|1616.98|1635.73|1619.73|1631.65|1615.65|160
1642063200000|2022-01-13 08:40:00|1633.15|1617.15|1632.92|1616.92|1633.5|1617.5|1631.69|1615.69|122
1642063500000|2022-01-13 08:45:00|1632.88|1616.88|1632.82|1616.82|1633.72|1617.72|1631.96|1615.96|90
1642063800000|2022-01-13 08:50:00|1632.94|1616.94|1630.5|1614.5|1634.15|1618.15|1629.77|1613.77|109
1642064100000|2022-01-13 08:55:00|1630.2|1614.2|1634.27|1618.27|1634.43|1618.43|1629.65|1613.65|91
1642064400000|2022-01-13 09:00:00|1634.21|1618.21|1630.5|1614.5|1634.27|1618.27|1630.5|1614.5|85
1642064700000|2022-01-13 09:05:00|1630.79|1614.79|1631.35|1615.35|1632.08|1616.08|1629|1613|116
1642065000000|2022-01-13 09:10:00|1631.5|1615.5|1633.21|1617.21|1633.5|1617.5|1631|1615|44
1642065300000|2022-01-13 09:15:00|1633.13|1617.13|1630.57|1614.57|1633.13|1617.13|1630.21|1614.21|77
1642065600000|2022-01-13 09:20:00|1630.3|1614.3|1630.75|1614.75|1631.25|1615.25|1630.1|1614.1|53
1642065900000|2022-01-13 09:25:00|1630.69|1614.69|1635.5|1619.5|1637.36|1621.36|1630.69|1614.69|119
1642066200000|2022-01-13 09:30:00|1635|1619|1636.77|1620.77|1637.45|1621.45|1634|1618|129
1642066500000|2022-01-13 09:35:00|1636.8|1620.8|1634.5|1618.5|1636.84|1620.84|1633.5|1617.5|87
1642066800000|2022-01-13 09:40:00|1634.84|1618.84|1627.72|1611.72|1634.84|1618.84|1626.79|1610.79|121
1642067100000|2022-01-13 09:45:00|1628|1612|1629.5|1613.5|1630.75|1614.75|1627.5|1611.5|104
1642067400000|2022-01-13 09:50:00|1628.63|1612.63|1633.44|1617.44|1633.94|1617.94|1627.5|1611.5|115
1642067700000|2022-01-13 09:55:00|1633.94|1617.94|1632.85|1616.85|1633.94|1617.94|1631.3|1615.3|70
1642068000000|2022-01-13 10:00:00|1633.22|1617.22|1638.09|1622.09|1638.33|1622.33|1631.81|1615.81|136
1642068300000|2022-01-13 10:05:00|1638.32|1622.32|1636.1|1620.1|1640.5|1624.5|1636.1|1620.1|141
1642068600000|2022-01-13 10:10:00|1635.5|1619.5|1640.33|1624.33|1640.82|1624.82|1635.1|1619.1|167
1642068900000|2022-01-13 10:15:00|1639.65|1623.65|1638.5|1622.5|1640.5|1624.5|1637.42|1621.42|140
1642069200000|2022-01-13 10:20:00|1638.35|1622.35|1638.5|1622.5|1639.5|1623.5|1638.12|1622.12|84
1642069500000|2022-01-13 10:25:00|1638.53|1622.53|1636.5|1620.5|1640.3|1624.3|1636.5|1620.5|102
1642069800000|2022-01-13 10:30:00|1636|1620|1640.12|1624.12|1640.12|1624.12|1633.7|1617.7|138
1642070100000|2022-01-13 10:35:00|1640.13|1624.13|1640.11|1624.11|1640.5|1624.5|1639.5|1623.5|60
1642070400000|2022-01-13 10:40:00|1639.66|1623.66|1641.5|1625.5|1641.5|1625.5|1639|1623|109
1642070700000|2022-01-13 10:45:00|1641.3|1625.3|1648.38|1632.38|1648.4|1632.4|1641.3|1625.3|134
1642071000000|2022-01-13 10:50:00|1648.33|1632.33|1640.5|1624.5|1648.4|1632.4|1640.5|1624.5|90
1642071300000|2022-01-13 10:55:00|1640.8|1624.8|1636|1620|1641.05|1625.05|1634.57|1618.57|108
1642071600000|2022-01-13 11:00:00|1636.08|1620.08|1634.38|1618.38|1638.5|1622.5|1633.7|1617.7|135
1642071900000|2022-01-13 11:05:00|1634|1618|1634.27|1618.27|1634.41|1618.41|1632.91|1616.91|104
1642072200000|2022-01-13 11:10:00|1634.31|1618.31|1624.5|1608.5|1635.2|1619.2|1623.1|1607.1|195
1642072500000|2022-01-13 11:15:00|1624.35|1608.35|1627.56|1611.56|1627.56|1611.56|1621.55|1605.55|141
1642072800000|2022-01-13 11:20:00|1627.57|1611.57|1625.29|1609.29|1632.4|1616.4|1625.26|1609.26|147
1642073100000|2022-01-13 11:25:00|1625.45|1609.45|1623.23|1607.23|1625.45|1609.45|1619.22|1603.22|172
1642073400000|2022-01-13 11:30:00|1623.4|1607.4|1624.5|1608.5|1627.5|1611.5|1623.1|1607.1|133
1642073700000|2022-01-13 11:35:00|1624.4|1608.4|1631.14|1615.14|1632.06|1616.06|1623.34|1607.34|111
1642074000000|2022-01-13 11:40:00|1631.09|1615.09|1629.37|1613.37|1631.35|1615.35|1627.68|1611.68|126
1642074300000|2022-01-13 11:45:00|1629.72|1613.72|1624.24|1608.24|1630.06|1614.06|1620.81|1604.81|197
1642074600000|2022-01-13 11:50:00|1624.13|1608.13|1622.72|1606.72|1625.25|1609.25|1622|1606|136
1642074900000|2022-01-13 11:55:00|1622.5|1606.5|1615.59|1599.59|1622.81|1606.81|1615|1599|133
1642075200000|2022-01-13 12:00:00|1615.64|1599.64|1620.88|1604.88|1621.4|1605.4|1614.5|1598.5|147
1642075500000|2022-01-13 12:05:00|1620.5|1604.5|1627.32|1611.32|1628.4|1612.4|1620.5|1604.5|133
1642075800000|2022-01-13 12:10:00|1627.45|1611.45|1627.71|1611.71|1628.4|1612.4|1626.21|1610.21|96
1642076100000|2022-01-13 12:15:00|1627.55|1611.55|1623.5|1607.5|1627.91|1611.91|1623|1607|101
1642076400000|2022-01-13 12:20:00|1623.63|1607.63|1628.81|1612.81|1629.3|1613.3|1623.5|1607.5|123
1642076700000|2022-01-13 12:25:00|1629.35|1613.35|1635.96|1619.96|1635.96|1619.96|1628.26|1612.26|126
1642077000000|2022-01-13 12:30:00|1636.21|1620.21|1635.67|1619.67|1636.58|1620.58|1632.5|1616.5|110
1642077300000|2022-01-13 12:35:00|1635.6|1619.6|1637.34|1621.34|1637.53|1621.53|1633.9|1617.9|86
1642077600000|2022-01-13 12:40:00|1637.5|1621.5|1637.5|1621.5|1641.5|1625.5|1637.1|1621.1|126
1642077900000|2022-01-13 12:45:00|1637.25|1621.25|1633.5|1617.5|1637.26|1621.26|1633.34|1617.34|94
1642078200000|2022-01-13 12:50:00|1633.75|1617.75|1637.48|1621.48|1637.5|1621.5|1632.5|1616.5|118
1642078500000|2022-01-13 12:55:00|1637.36|1621.36|1640.1|1624.1|1640.89|1624.89|1635.4|1619.4|101
1642078800000|2022-01-13 13:00:00|1639.94|1623.94|1641.25|1625.25|1642.1|1626.1|1637.5|1621.5|167
1642079100000|2022-01-13 13:05:00|1641.29|1625.29|1643.92|1627.92|1646.72|1630.72|1639.85|1623.85|169
1642079400000|2022-01-13 13:10:00|1643.94|1627.94|1646.07|1630.07|1646.63|1630.63|1643.94|1627.94|177
1642079700000|2022-01-13 13:15:00|1646.3|1630.3|1633.6|1617.6|1646.3|1630.3|1633.6|1617.6|142
1642080000000|2022-01-13 13:20:00|1633.65|1617.65|1634.14|1618.14|1636.72|1620.72|1633.65|1617.65|80
1642080300000|2022-01-13 13:25:00|1633.65|1617.65|1632.5|1616.5|1633.65|1617.65|1631.5|1615.5|68
1642080600000|2022-01-13 13:30:00|1632.37|1616.37|1643.35|1627.35|1644.3|1628.3|1632|1616|204
1642080900000|2022-01-13 13:35:00|1643.32|1627.32|1643.46|1627.46|1646.2|1630.2|1642.6|1626.6|170
1642081200000|2022-01-13 13:40:00|1643.48|1627.48|1640.8|1624.8|1645|1629|1640.5|1624.5|129
1642081500000|2022-01-13 13:45:00|1641.3|1625.3|1642.5|1626.5|1643.73|1627.73|1641|1625|103
1642081800000|2022-01-13 13:50:00|1642.69|1626.69|1642.49|1626.49|1644.35|1628.35|1642.04|1626.04|92
1642082100000|2022-01-13 13:55:00|1642.5|1626.5|1641.22|1625.22|1642.5|1626.5|1639.5|1623.5|118
1642082400000|2022-01-13 14:00:00|1641|1625|1636.75|1620.75|1642.75|1626.75|1635.12|1619.12|143
1642082700000|2022-01-13 14:05:00|1636.5|1620.5|1642.24|1626.24|1643.15|1627.15|1636.5|1620.5|203
1642083000000|2022-01-13 14:10:00|1642.28|1626.28|1642.75|1626.75|1643.34|1627.34|1640.1|1624.1|187
1642083300000|2022-01-13 14:15:00|1642.88|1626.88|1643.99|1627.99|1646.98|1630.98|1637.5|1621.5|216
1642083600000|2022-01-13 14:20:00|1643.7|1627.7|1645.5|1629.5|1646|1630|1642.5|1626.5|160
1642083900000|2022-01-13 14:25:00|1645.55|1629.55|1661.03|1645.03|1661.03|1645.03|1645.55|1629.55|213
1642084200000|2022-01-13 14:30:00|1661.25|1645.25|1658.35|1642.35|1666|1650|1654.45|1638.45|310
1642084500000|2022-01-13 14:35:00|1657.55|1641.55|1659|1643|1663.13|1647.13|1654.75|1638.75|385
1642084800000|2022-01-13 14:40:00|1659.35|1643.35|1651.83|1635.83|1661.42|1645.42|1650.06|1634.06|258
1642085100000|2022-01-13 14:45:00|1652|1636|1644.5|1628.5|1652.5|1636.5|1643.39|1627.39|244
1642085400000|2022-01-13 14:50:00|1644.59|1628.59|1664.63|1648.63|1665.08|1649.08|1644|1628|371
1642085700000|2022-01-13 14:55:00|1664.5|1648.5|1663.3|1647.3|1667.15|1651.15|1662.6|1646.6|254
1642086000000|2022-01-13 15:00:00|1663.41|1647.41|1658.26|1642.26|1665.5|1649.5|1658.21|1642.21|260
1642086300000|2022-01-13 15:05:00|1658.5|1642.5|1659.61|1643.61|1661.47|1645.47|1655.32|1639.32|238
1642086600000|2022-01-13 15:10:00|1659.51|1643.51|1646.32|1630.32|1659.51|1643.51|1645.65|1629.65|263
1642086900000|2022-01-13 15:15:00|1646|1630|1627.84|1611.84|1646|1630|1617.5|1601.5|349
1642087200000|2022-01-13 15:20:00|1627.75|1611.75|1627.79|1611.79|1629|1613|1619.76|1603.76|385
1642087500000|2022-01-13 15:25:00|1627.72|1611.72|1618.5|1602.5|1627.72|1611.72|1613.8|1597.8|348
1642087800000|2022-01-13 15:30:00|1618.25|1602.25|1602.66|1586.66|1618.25|1602.25|1600|1584|371
1642088100000|2022-01-13 15:35:00|1602.75|1586.75|1616.48|1600.48|1618|1602|1600.39|1584.39|360
1642088400000|2022-01-13 15:40:00|1616.32|1600.32|1611.5|1595.5|1620.5|1604.5|1611.5|1595.5|225
1642088700000|2022-01-13 15:45:00|1611|1595|1602.95|1586.95|1611.72|1595.72|1602.45|1586.45|173
1642089000000|2022-01-13 15:50:00|1602.93|1586.93|1594.5|1578.5|1603.18|1587.18|1590.5|1574.5|327
1642089300000|2022-01-13 15:55:00|1594.74|1578.74|1607.55|1591.55|1608.47|1592.47|1594.58|1578.58|332
1642089600000|2022-01-13 16:00:00|1607.25|1591.25|1603.79|1587.79|1607.25|1591.25|1599.5|1583.5|345
1642089900000|2022-01-13 16:05:00|1603.92|1587.92|1618|1602|1618.96|1602.96|1602.59|1586.59|267
1642090200000|2022-01-13 16:10:00|1617.86|1601.86|1604.45|1588.45|1617.86|1601.86|1604.2|1588.2|307
1642090500000|2022-01-13 16:15:00|1604.3|1588.3|1607.43|1591.43|1614.33|1598.33|1600.75|1584.75|268
1642090800000|2022-01-13 16:20:00|1607.34|1591.34|1615.68|1599.68|1615.68|1599.68|1604.99|1588.99|269
1642091100000|2022-01-13 16:25:00|1615.22|1599.22|1614.29|1598.29|1616.39|1600.39|1608.87|1592.87|233
1642091400000|2022-01-13 16:30:00|1614.56|1598.56|1616.9|1600.9|1617.35|1601.35|1608.6|1592.6|229
1642091700000|2022-01-13 16:35:00|1617|1601|1619.5|1603.5|1620.94|1604.94|1616.5|1600.5|195
1642092000000|2022-01-13 16:40:00|1619.29|1603.29|1620.46|1604.46|1621.06|1605.06|1616.5|1600.5|170
1642092300000|2022-01-13 16:45:00|1620.52|1604.52|1614.19|1598.19|1621.61|1605.61|1614.11|1598.11|223
1642092600000|2022-01-13 16:50:00|1614.4|1598.4|1613.69|1597.69|1614.85|1598.85|1611.22|1595.22|222
1642092900000|2022-01-13 16:55:00|1613.95|1597.95|1609.85|1593.85|1614.65|1598.65|1609.6|1593.6|157
1642093200000|2022-01-13 17:00:00|1609.79|1593.79|1601.8|1585.8|1609.79|1593.79|1601.8|1585.8|213
1642093500000|2022-01-13 17:05:00|1601.75|1585.75|1601.27|1585.27|1603.56|1587.56|1593.65|1577.65|294
1642093800000|2022-01-13 17:10:00|1601.5|1585.5|1586.5|1570.5|1602.72|1586.72|1584.5|1568.5|273
1642094100000|2022-01-13 17:15:00|1586.3|1570.3|1576|1560|1589.05|1573.05|1575.28|1559.28|305
1642094400000|2022-01-13 17:20:00|1575.88|1559.88|1579|1563|1579.5|1563.5|1571|1555|300
1642094700000|2022-01-13 17:25:00|1579.23|1563.23|1580.78|1564.78|1582.92|1566.92|1578.25|1562.25|182
1642095000000|2022-01-13 17:30:00|1580.5|1564.5|1583.5|1567.5|1584.71|1568.71|1575.35|1559.35|236
1642095300000|2022-01-13 17:35:00|1583|1567|1578.61|1562.61|1584.69|1568.69|1575.28|1559.28|259
1642095600000|2022-01-13 17:40:00|1578.86|1562.86|1573.25|1557.25|1579.95|1563.95|1572.74|1556.74|197
1642095900000|2022-01-13 17:45:00|1573.12|1557.12|1568.6|1552.6|1576.5|1560.5|1567.45|1551.45|243
1642096200000|2022-01-13 17:50:00|1568.15|1552.15|1572.69|1556.69|1575|1559|1567.77|1551.77|170
1642096500000|2022-01-13 17:55:00|1572.5|1556.5|1579.72|1563.72|1580.5|1564.5|1572.24|1556.24|162
1642096800000|2022-01-13 18:00:00|1579.5|1563.5|1584.94|1568.94|1584.94|1568.94|1577.1|1561.1|222
1642097100000|2022-01-13 18:05:00|1584.74|1568.74|1584|1568|1586.6|1570.6|1582.79|1566.79|169
1642097400000|2022-01-13 18:10:00|1583.88|1567.88|1579.75|1563.75|1584.95|1568.95|1578.5|1562.5|123
1642097700000|2022-01-13 18:15:00|1579.5|1563.5|1586.43|1570.43|1586.56|1570.56|1579.18|1563.18|161
1642098000000|2022-01-13 18:20:00|1586.25|1570.25|1584.03|1568.03|1587.31|1571.31|1583.31|1567.31|123
1642098300000|2022-01-13 18:25:00|1583.87|1567.87|1583.5|1567.5|1586|1570|1580.98|1564.98|173
1642098600000|2022-01-13 18:30:00|1582.9|1566.9|1582.5|1566.5|1583.3|1567.3|1581.09|1565.09|178
1642098900000|2022-01-13 18:35:00|1582.83|1566.83|1576.8|1560.8|1583.5|1567.5|1575.85|1559.85|149
1642099200000|2022-01-13 18:40:00|1576.63|1560.63|1574.75|1558.75|1576.63|1560.63|1573.65|1557.65|92
1642099500000|2022-01-13 18:45:00|1575.32|1559.32|1581.5|1565.5|1581.5|1565.5|1575.2|1559.2|131
1642099800000|2022-01-13 18:50:00|1581.65|1565.65|1574.72|1558.72|1581.65|1565.65|1574.25|1558.25|140
1642100100000|2022-01-13 18:55:00|1575|1559|1576.09|1560.09|1578|1562|1573.6|1557.6|104
1642100400000|2022-01-13 19:00:00|1576|1560|1576|1560|1580.25|1564.25|1574.35|1558.35|210
1642100700000|2022-01-13 19:05:00|1576.19|1560.19|1581.41|1565.41|1582.23|1566.23|1574|1558|271
1642101000000|2022-01-13 19:10:00|1581.33|1565.33|1581.35|1565.35|1581.5|1565.5|1579.11|1563.11|136
1642101300000|2022-01-13 19:15:00|1581.39|1565.39|1569|1553|1582.41|1566.41|1567.25|1551.25|169
1642101600000|2022-01-13 19:20:00|1568.83|1552.83|1573.72|1557.72|1576.72|1560.72|1567.98|1551.98|279
1642101900000|2022-01-13 19:25:00|1573.5|1557.5|1576.73|1560.73|1577.75|1561.75|1571.95|1555.95|148
1642102200000|2022-01-13 19:30:00|1576.82|1560.82|1574.5|1558.5|1576.82|1560.82|1571.5|1555.5|157
1642102500000|2022-01-13 19:35:00|1574.54|1558.54|1560.13|1544.13|1575.83|1559.83|1559.6|1543.6|229
1642102800000|2022-01-13 19:40:00|1559.98|1543.98|1566.12|1550.12|1566.12|1550.12|1556.85|1540.85|215
1642103100000|2022-01-13 19:45:00|1565.58|1549.58|1558.12|1542.12|1565.61|1549.61|1557.46|1541.46|264
1642103400000|2022-01-13 19:50:00|1558.26|1542.26|1568.71|1552.71|1569.5|1553.5|1558.12|1542.12|218
1642103700000|2022-01-13 19:55:00|1568.7|1552.7|1567.29|1551.29|1569.64|1553.64|1566.26|1550.26|156
1642104000000|2022-01-13 20:00:00|1567.4|1551.4|1559|1543|1568.57|1552.57|1558.7|1542.7|260
1642104300000|2022-01-13 20:05:00|1558.88|1542.88|1553.49|1537.49|1558.88|1542.88|1551.45|1535.45|325
1642104600000|2022-01-13 20:10:00|1553.5|1537.5|1555.95|1539.95|1556.94|1540.94|1550.9|1534.9|293
1642104900000|2022-01-13 20:15:00|1556.3|1540.3|1561.09|1545.09|1562.5|1546.5|1555.92|1539.92|186
1642105200000|2022-01-13 20:20:00|1561.25|1545.25|1561.03|1545.03|1562.1|1546.1|1559.17|1543.17|122
1642105500000|2022-01-13 20:25:00|1560.96|1544.96|1565.5|1549.5|1566.87|1550.87|1560.3|1544.3|196
1642105800000|2022-01-13 20:30:00|1565.62|1549.62|1565.35|1549.35|1567.1|1551.1|1562|1546|162
1642106100000|2022-01-13 20:35:00|1565|1549|1558.18|1542.18|1565.08|1549.08|1557.55|1541.55|126
1642106400000|2022-01-13 20:40:00|1558.28|1542.28|1566.35|1550.35|1566.85|1550.85|1557.6|1541.6|192
1642106700000|2022-01-13 20:45:00|1566|1550|1563.33|1547.33|1566.3|1550.3|1561.5|1545.5|133
1642107000000|2022-01-13 20:50:00|1563.52|1547.52|1563.5|1547.5|1565.14|1549.14|1560.25|1544.25|182
1642107300000|2022-01-13 20:55:00|1563.65|1547.65|1567.66|1551.66|1567.66|1551.66|1562|1546|173
1642107600000|2022-01-13 21:00:00|1567.85|1551.85|1566|1550|1570.69|1554.69|1566|1550|133
1642107900000|2022-01-13 21:05:00|1566.5|1550.5|1563.78|1547.78|1567.57|1551.57|1562.8|1546.8|142
1642108200000|2022-01-13 21:10:00|1563.84|1547.84|1568.5|1552.5|1569.27|1553.27|1563.84|1547.84|125
1642108500000|2022-01-13 21:15:00|1567.97|1551.97|1570.4|1554.4|1571|1555|1567.1|1551.1|114
1642108800000|2022-01-13 21:20:00|1570.2|1554.2|1565.92|1549.92|1570.42|1554.42|1565.3|1549.3|125
1642109100000|2022-01-13 21:25:00|1566|1550|1566.5|1550.5|1569.42|1553.42|1566|1550|114
1642109400000|2022-01-13 21:30:00|1566.45|1550.45|1569.5|1553.5|1569.5|1553.5|1566.45|1550.45|116
1642109700000|2022-01-13 21:35:00|1569.05|1553.05|1567.35|1551.35|1570.38|1554.38|1566.5|1550.5|99
1642110000000|2022-01-13 21:40:00|1567.26|1551.26|1568.82|1552.82|1569.5|1553.5|1566.55|1550.55|65
1642110300000|2022-01-13 21:45:00|1569.14|1553.14|1570.5|1554.5|1571.4|1555.4|1569.07|1553.07|94
1642110600000|2022-01-13 21:50:00|1570.29|1554.29|1568.92|1552.92|1570.29|1554.29|1566.5|1550.5|98
1642110900000|2022-01-13 21:55:00|1568.79|1552.79|1569.46|1553.46|1570.55|1554.55|1567.5|1551.5|145
1642111200000|2022-01-13 22:00:00|1569.43|1553.43|1569.16|1553.16|1570.44|1554.44|1568.74|1552.74|162
1642111500000|2022-01-13 22:05:00|1569.23|1553.23|1570.2|1554.2|1572.12|1556.12|1568.94|1552.94|104
1642111800000|2022-01-13 22:10:00|1570.1|1554.1|1564.35|1548.35|1570.84|1554.84|1563.9|1547.9|102
1642112100000|2022-01-13 22:15:00|1564.23|1548.23|1565.75|1549.75|1565.75|1549.75|1563.45|1547.45|46
1642112400000|2022-01-13 22:20:00|1566.04|1550.04|1567.29|1551.29|1567.5|1551.5|1565.75|1549.75|64
1642112700000|2022-01-13 22:25:00|1567.5|1551.5|1566.75|1550.75|1567.55|1551.55|1565.85|1549.85|43
1642113000000|2022-01-13 22:30:00|1566.55|1550.55|1566.6|1550.6|1567.2|1551.2|1566.3|1550.3|41
1642113300000|2022-01-13 22:35:00|1566.82|1550.82|1561|1545|1566.9|1550.9|1561|1545|53
1642113600000|2022-01-13 22:40:00|1560.55|1544.55|1562.4|1546.4|1562.81|1546.81|1558.65|1542.65|101
1642113900000|2022-01-13 22:45:00|1562.35|1546.35|1559.36|1543.36|1562.35|1546.35|1558.65|1542.65|86
1642114200000|2022-01-13 22:50:00|1559.45|1543.45|1560.15|1544.15|1561.4|1545.4|1559.15|1543.15|79
1642114500000|2022-01-13 22:55:00|1560.32|1544.32|1559.82|1543.82|1561.5|1545.5|1559.77|1543.77|49
1642114800000|2022-01-13 23:00:00|1559.61|1543.61|1562.75|1546.75|1562.75|1546.75|1556.75|1540.75|96
1642115100000|2022-01-13 23:05:00|1562.87|1546.87|1562.78|1546.78|1563|1547|1560.75|1544.75|81
1642115400000|2022-01-13 23:10:00|1562.74|1546.74|1562.11|1546.11|1565.4|1549.4|1560.55|1544.55|107
1642115700000|2022-01-13 23:15:00|1562|1546|1557.5|1541.5|1562.75|1546.75|1557.48|1541.48|123
1642116000000|2022-01-13 23:20:00|1557.55|1541.55|1561.2|1545.2|1563.79|1547.79|1556.42|1540.42|139
1642116300000|2022-01-13 23:25:00|1561.45|1545.45|1562.91|1546.91|1564|1548|1559.62|1543.62|106
1642116600000|2022-01-13 23:30:00|1562.55|1546.55|1565|1549|1565|1549|1559.5|1543.5|107
1642116900000|2022-01-13 23:35:00|1564.82|1548.82|1564.5|1548.5|1564.82|1548.82|1562.21|1546.21|126
1642117200000|2022-01-13 23:40:00|1564.42|1548.42|1561.5|1545.5|1565.2|1549.2|1560.16|1544.16|87
1642117500000|2022-01-13 23:45:00|1561|1545|1559.27|1543.27|1561|1545|1557.5|1541.5|125
1642117800000|2022-01-13 23:50:00|1559.45|1543.45|1554.85|1538.85|1561.13|1545.13|1554.75|1538.75|104
1642118100000|2022-01-13 23:55:00|1554.5|1538.5|1553.75|1537.75|1554.7|1538.7|1548.5|1532.5|157
1642118400000|2022-01-14 00:00:00|1553.72|1537.72|1544|1528|1556.5|1540.5|1542.5|1526.5|206
1642118700000|2022-01-14 00:05:00|1544.12|1528.12|1552.5|1536.5|1552.87|1536.87|1543.17|1527.17|231
1642119000000|2022-01-14 00:10:00|1552.7|1536.7|1556.5|1540.5|1556.62|1540.62|1548.88|1532.88|184
1642119300000|2022-01-14 00:15:00|1556.98|1540.98|1560.5|1544.5|1562.4|1546.4|1556.98|1540.98|160
1642119600000|2022-01-14 00:20:00|1560|1544|1554.45|1538.45|1561.7|1545.7|1554.45|1538.45|169
1642119900000|2022-01-14 00:25:00|1554.5|1538.5|1554.5|1538.5|1560.95|1544.95|1554.1|1538.1|170
1642120200000|2022-01-14 00:30:00|1554.55|1538.55|1562.89|1546.89|1563.14|1547.14|1554.5|1538.5|212
1642120500000|2022-01-14 00:35:00|1562.64|1546.64|1565.5|1549.5|1567.3|1551.3|1562.5|1546.5|173
1642120800000|2022-01-14 00:40:00|1565.3|1549.3|1568.75|1552.75|1568.75|1552.75|1563.86|1547.86|171
1642121100000|2022-01-14 00:45:00|1568.72|1552.72|1563.3|1547.3|1568.84|1552.84|1563.17|1547.17|186
1642121400000|2022-01-14 00:50:00|1563.08|1547.08|1567.63|1551.63|1567.63|1551.63|1561.5|1545.5|152
1642121700000|2022-01-14 00:55:00|1567.46|1551.46|1567.33|1551.33|1569.5|1553.5|1566.5|1550.5|142
1642122000000|2022-01-14 01:00:00|1567.16|1551.16|1567.75|1551.75|1568.26|1552.26|1562.7|1546.7|181
1642122300000|2022-01-14 01:05:00|1567.5|1551.5|1565.38|1549.38|1568.4|1552.4|1563.92|1547.92|171
1642122600000|2022-01-14 01:10:00|1565.37|1549.37|1565.4|1549.4|1566.15|1550.15|1562.7|1546.7|140
1642122900000|2022-01-14 01:15:00|1565|1549|1566.47|1550.47|1567|1551|1561.5|1545.5|163
1642123200000|2022-01-14 01:20:00|1565.85|1549.85|1564.6|1548.6|1567.53|1551.53|1563.91|1547.91|119
1642123500000|2022-01-14 01:25:00|1564.64|1548.64|1561.55|1545.55|1566.28|1550.28|1561.42|1545.42|92
1642123800000|2022-01-14 01:30:00|1562|1546|1563.5|1547.5|1563.67|1547.67|1558.6|1542.6|119
1642124100000|2022-01-14 01:35:00|1564|1548|1570.52|1554.52|1570.52|1554.52|1564|1548|175
1642124400000|2022-01-14 01:40:00|1570.64|1554.64|1562.5|1546.5|1570.64|1554.64|1562.2|1546.2|115
1642124700000|2022-01-14 01:45:00|1562.58|1546.58|1569.5|1553.5|1569.7|1553.7|1562.26|1546.26|165
1642125000000|2022-01-14 01:50:00|1569.29|1553.29|1566|1550|1569.5|1553.5|1565.13|1549.13|194
1642125300000|2022-01-14 01:55:00|1566.07|1550.07|1568.21|1552.21|1568.45|1552.45|1565.15|1549.15|153
1642125600000|2022-01-14 02:00:00|1568.22|1552.22|1567.6|1551.6|1568.5|1552.5|1565.5|1549.5|122
1642125900000|2022-01-14 02:05:00|1567.55|1551.55|1564.12|1548.12|1568.58|1552.58|1564.12|1548.12|100
1642126200000|2022-01-14 02:10:00|1564.05|1548.05|1561.09|1545.09|1564.05|1548.05|1560.43|1544.43|86
1642126500000|2022-01-14 02:15:00|1561|1545|1560|1544|1561.53|1545.53|1558.5|1542.5|81
1642126800000|2022-01-14 02:20:00|1559.75|1543.75|1565.7|1549.7|1566.5|1550.5|1559.5|1543.5|119
1642127100000|2022-01-14 02:25:00|1565.29|1549.29|1570.11|1554.11|1570.25|1554.25|1564.79|1548.79|116
1642127400000|2022-01-14 02:30:00|1570|1554|1568.22|1552.22|1571.5|1555.5|1565.86|1549.86|139
1642127700000|2022-01-14 02:35:00|1568.5|1552.5|1569.75|1553.75|1572.68|1556.68|1568.5|1552.5|121
1642128000000|2022-01-14 02:40:00|1569.93|1553.93|1573.43|1557.43|1573.43|1557.43|1569.84|1553.84|121
1642128300000|2022-01-14 02:45:00|1573.33|1557.33|1578.73|1562.73|1579.11|1563.11|1573.33|1557.33|177
1642128600000|2022-01-14 02:50:00|1579.13|1563.13|1571.5|1555.5|1580|1564|1571.5|1555.5|146
1642128900000|2022-01-14 02:55:00|1571.87|1555.87|1574.27|1558.27|1574.35|1558.35|1569.5|1553.5|150
1642129200000|2022-01-14 03:00:00|1574.29|1558.29|1574.3|1558.3|1579|1563|1573.5|1557.5|203
1642129500000|2022-01-14 03:05:00|1574.14|1558.14|1576.72|1560.72|1577|1561|1573.45|1557.45|102
1642129800000|2022-01-14 03:10:00|1576.85|1560.85|1569.5|1553.5|1577.35|1561.35|1567.5|1551.5|126
1642130100000|2022-01-14 03:15:00|1569.21|1553.21|1569|1553|1570.27|1554.27|1566.5|1550.5|127
1642130400000|2022-01-14 03:20:00|1569.35|1553.35|1570.9|1554.9|1571.04|1555.04|1568|1552|107
1642130700000|2022-01-14 03:25:00|1570.92|1554.92|1572.43|1556.43|1572.57|1556.57|1570.5|1554.5|134
1642131000000|2022-01-14 03:30:00|1572.2|1556.2|1575.1|1559.1|1578.33|1562.33|1571.9|1555.9|174
1642131300000|2022-01-14 03:35:00|1575.15|1559.15|1579.45|1563.45|1586.86|1570.86|1570.5|1554.5|198
1642131600000|2022-01-14 03:40:00|1579.11|1563.11|1570.57|1554.57|1579.11|1563.11|1570.57|1554.57|87
1642131900000|2022-01-14 03:45:00|1570.59|1554.59|1576|1560|1576.45|1560.45|1570.59|1554.59|125
1642132200000|2022-01-14 03:50:00|1575.9|1559.9|1577.14|1561.14|1577.14|1561.14|1574.62|1558.62|91
1642132500000|2022-01-14 03:55:00|1577.47|1561.47|1576|1560|1579.3|1563.3|1576|1560|140
1642132800000|2022-01-14 04:00:00|1575.88|1559.88|1576.5|1560.5|1578.38|1562.38|1575.22|1559.22|128
1642133100000|2022-01-14 04:05:00|1576.85|1560.85|1580.5|1564.5|1581.42|1565.42|1575.84|1559.84|182
1642133400000|2022-01-14 04:10:00|1581|1565|1580.5|1564.5|1584.12|1568.12|1580.5|1564.5|135
1642133700000|2022-01-14 04:15:00|1580.75|1564.75|1584.67|1568.67|1585.4|1569.4|1580.5|1564.5|159
1642134000000|2022-01-14 04:20:00|1584.56|1568.56|1588.5|1572.5|1590.55|1574.55|1584.45|1568.45|152
1642134300000|2022-01-14 04:25:00|1588.21|1572.21|1586.55|1570.55|1588.74|1572.74|1585.5|1569.5|118
1642134600000|2022-01-14 04:30:00|1586.67|1570.67|1586.31|1570.31|1587.4|1571.4|1584.8|1568.8|125
1642134900000|2022-01-14 04:35:00|1586.3|1570.3|1589.83|1573.83|1590.05|1574.05|1586.13|1570.13|127
1642135200000|2022-01-14 04:40:00|1589.98|1573.98|1588.9|1572.9|1590.5|1574.5|1587.52|1571.52|165
1642135500000|2022-01-14 04:45:00|1589.17|1573.17|1588.64|1572.64|1591.2|1575.2|1588.4|1572.4|97
1642135800000|2022-01-14 04:50:00|1588.65|1572.65|1593.5|1577.5|1593.52|1577.52|1587.5|1571.5|134
1642136100000|2022-01-14 04:55:00|1593.52|1577.52|1585.72|1569.72|1593.52|1577.52|1585.14|1569.14|138
1642136400000|2022-01-14 05:00:00|1585.86|1569.86|1586.99|1570.99|1591.9|1575.9|1585.7|1569.7|119
1642136700000|2022-01-14 05:05:00|1586.7|1570.7|1586|1570|1588.15|1572.15|1584.5|1568.5|129
1642137000000|2022-01-14 05:10:00|1586.05|1570.05|1591.35|1575.35|1592|1576|1585.5|1569.5|147
1642137300000|2022-01-14 05:15:00|1591.5|1575.5|1595.48|1579.48|1595.63|1579.63|1590.45|1574.45|140
1642137600000|2022-01-14 05:20:00|1595.5|1579.5|1586.5|1570.5|1596.55|1580.55|1586.5|1570.5|233
1642137900000|2022-01-14 05:25:00|1586.7|1570.7|1587.77|1571.77|1589.82|1573.82|1586.04|1570.04|118
1642138200000|2022-01-14 05:30:00|1587.6|1571.6|1587.37|1571.37|1588.6|1572.6|1586.46|1570.46|130
1642138500000|2022-01-14 05:35:00|1587.45|1571.45|1591|1575|1592|1576|1586.85|1570.85|142
1642138800000|2022-01-14 05:40:00|1590.75|1574.75|1591.5|1575.5|1591.54|1575.54|1589.86|1573.86|128
1642139100000|2022-01-14 05:45:00|1591.95|1575.95|1592.46|1576.46|1594.5|1578.5|1590.67|1574.67|133
1642139400000|2022-01-14 05:50:00|1592.34|1576.34|1595.29|1579.29|1596.71|1580.71|1592.25|1576.25|162
1642139700000|2022-01-14 05:55:00|1595.5|1579.5|1599.24|1583.24|1599.3|1583.3|1594.58|1578.58|136
1642140000000|2022-01-14 06:00:00|1599.3|1583.3|1595.77|1579.77|1601.5|1585.5|1595.6|1579.6|182
1642140300000|2022-01-14 06:05:00|1596.06|1580.06|1597.5|1581.5|1599.5|1583.5|1595.6|1579.6|129
1642140600000|2022-01-14 06:10:00|1598|1582|1597.7|1581.7|1599.67|1583.67|1596.5|1580.5|99
1642140900000|2022-01-14 06:15:00|1597.5|1581.5|1600.9|1584.9|1603.72|1587.72|1597|1581|173
1642141200000|2022-01-14 06:20:00|1600.88|1584.88|1596.5|1580.5|1603.57|1587.57|1596.5|1580.5|221
1642141500000|2022-01-14 06:25:00|1596.72|1580.72|1600.5|1584.5|1601|1585|1595.13|1579.13|155
1642141800000|2022-01-14 06:30:00|1600.75|1584.75|1600|1584|1603.6|1587.6|1598.5|1582.5|145
1642142100000|2022-01-14 06:35:00|1599.81|1583.81|1595.6|1579.6|1599.81|1583.81|1594.91|1578.91|89
1642142400000|2022-01-14 06:40:00|1595.81|1579.81|1594|1578|1596.4|1580.4|1594|1578|61
1642142700000|2022-01-14 06:45:00|1593.5|1577.5|1594.4|1578.4|1595.13|1579.13|1591.5|1575.5|102
1642143000000|2022-01-14 06:50:00|1594.22|1578.22|1593.5|1577.5|1594.53|1578.53|1591.45|1575.45|119
1642143300000|2022-01-14 06:55:00|1593.45|1577.45|1591.5|1575.5|1593.5|1577.5|1591.5|1575.5|68
1642143600000|2022-01-14 07:00:00|1591.92|1575.92|1593.15|1577.15|1593.35|1577.35|1590.48|1574.48|144
1642143900000|2022-01-14 07:05:00|1593.45|1577.45|1595.5|1579.5|1595.5|1579.5|1592.8|1576.8|112
1642144200000|2022-01-14 07:10:00|1595.41|1579.41|1591.64|1575.64|1595.41|1579.41|1590.75|1574.75|103
1642144500000|2022-01-14 07:15:00|1591.83|1575.83|1592.5|1576.5|1594|1578|1590.8|1574.8|80
1642144800000|2022-01-14 07:20:00|1592.52|1576.52|1593.5|1577.5|1593.86|1577.86|1590.7|1574.7|62
1642145100000|2022-01-14 07:25:00|1593.25|1577.25|1590.6|1574.6|1593.82|1577.82|1589.65|1573.65|111
1642145400000|2022-01-14 07:30:00|1590.65|1574.65|1585.65|1569.65|1590.8|1574.8|1585.39|1569.39|89
1642145700000|2022-01-14 07:35:00|1585.8|1569.8|1577.5|1561.5|1587.21|1571.21|1576.5|1560.5|115
1642146000000|2022-01-14 07:40:00|1577.63|1561.63|1576.04|1560.04|1581.2|1565.2|1574.81|1558.81|164
1642146300000|2022-01-14 07:45:00|1575.64|1559.64|1583.22|1567.22|1583.29|1567.29|1574.91|1558.91|150
1642146600000|2022-01-14 07:50:00|1583.45|1567.45|1579.4|1563.4|1585|1569|1577.87|1561.87|109
1642146900000|2022-01-14 07:55:00|1579.5|1563.5|1581.14|1565.14|1581.65|1565.65|1578.27|1562.27|113
1642147200000|2022-01-14 08:00:00|1581.47|1565.47|1573.5|1557.5|1582.5|1566.5|1572.5|1556.5|200
1642147500000|2022-01-14 08:05:00|1573.83|1557.83|1558.03|1542.03|1573.83|1557.83|1557.87|1541.87|273
1642147800000|2022-01-14 08:10:00|1557.62|1541.62|1560|1544|1563.35|1547.35|1551.36|1535.36|272
1642148100000|2022-01-14 08:15:00|1560.16|1544.16|1564.47|1548.47|1564.54|1548.54|1556.5|1540.5|181
1642148400000|2022-01-14 08:20:00|1564.54|1548.54|1568.37|1552.37|1568.37|1552.37|1563.8|1547.8|177
1642148700000|2022-01-14 08:25:00|1568.5|1552.5|1566.57|1550.57|1569.74|1553.74|1565.68|1549.68|153
1642149000000|2022-01-14 08:30:00|1566.5|1550.5|1563.15|1547.15|1566.5|1550.5|1558.5|1542.5|144
1642149300000|2022-01-14 08:35:00|1563.16|1547.16|1565.5|1549.5|1565.98|1549.98|1563.16|1547.16|90
1642149600000|2022-01-14 08:40:00|1565.85|1549.85|1566.75|1550.75|1567|1551|1562.47|1546.47|125
1642149900000|2022-01-14 08:45:00|1567.45|1551.45|1569.47|1553.47|1569.52|1553.52|1563.25|1547.25|177
1642150200000|2022-01-14 08:50:00|1569.5|1553.5|1569.48|1553.48|1572.25|1556.25|1566.5|1550.5|151
1642150500000|2022-01-14 08:55:00|1569.59|1553.59|1570.97|1554.97|1571.85|1555.85|1568|1552|138
1642150800000|2022-01-14 09:00:00|1571.03|1555.03|1573.42|1557.42|1573.42|1557.42|1569|1553|176
1642151100000|2022-01-14 09:05:00|1573.53|1557.53|1574.31|1558.31|1575.5|1559.5|1573.5|1557.5|104
1642151400000|2022-01-14 09:10:00|1574.53|1558.53|1574.5|1558.5|1575.5|1559.5|1573.5|1557.5|94
1642151700000|2022-01-14 09:15:00|1574.39|1558.39|1572.9|1556.9|1575.7|1559.7|1572.5|1556.5|95
1642152000000|2022-01-14 09:20:00|1572.89|1556.89|1571.47|1555.47|1574.75|1558.75|1570.6|1554.6|96
1642152300000|2022-01-14 09:25:00|1571.43|1555.43|1568.75|1552.75|1572.68|1556.68|1567.23|1551.23|142
1642152600000|2022-01-14 09:30:00|1568.5|1552.5|1572.5|1556.5|1574.71|1558.71|1568.5|1552.5|137
1642152900000|2022-01-14 09:35:00|1572.68|1556.68|1572.27|1556.27|1573.15|1557.15|1570.97|1554.97|81
1642153200000|2022-01-14 09:40:00|1572.35|1556.35|1568.5|1552.5|1572.35|1556.35|1568|1552|78
1642153500000|2022-01-14 09:45:00|1568.2|1552.2|1569.75|1553.75|1570.3|1554.3|1567.5|1551.5|116
1642153800000|2022-01-14 09:50:00|1569.8|1553.8|1566.5|1550.5|1572.5|1556.5|1566.5|1550.5|102
1642154100000|2022-01-14 09:55:00|1566.58|1550.58|1565.25|1549.25|1567.4|1551.4|1564.33|1548.33|88
1642154400000|2022-01-14 10:00:00|1565.5|1549.5|1564.63|1548.63|1568.5|1552.5|1564.63|1548.63|130
1642154700000|2022-01-14 10:05:00|1564.65|1548.65|1568.5|1552.5|1568.5|1552.5|1562.89|1546.89|115
1642155000000|2022-01-14 10:10:00|1568.05|1552.05|1568.71|1552.71|1569.75|1553.75|1567.5|1551.5|84
1642155300000|2022-01-14 10:15:00|1568.6|1552.6|1564.26|1548.26|1568.91|1552.91|1562|1546|141
1642155600000|2022-01-14 10:20:00|1564.45|1548.45|1561|1545|1564.5|1548.5|1561|1545|105
1642155900000|2022-01-14 10:25:00|1561.05|1545.05|1560.45|1544.45|1562.85|1546.85|1560.11|1544.11|157
1642156200000|2022-01-14 10:30:00|1560.12|1544.12|1563.56|1547.56|1563.56|1547.56|1555.55|1539.55|172
1642156500000|2022-01-14 10:35:00|1563.94|1547.94|1563.83|1547.83|1565.48|1549.48|1559.63|1543.63|129
1642156800000|2022-01-14 10:40:00|1563.86|1547.86|1562.51|1546.51|1567.35|1551.35|1562.1|1546.1|138
1642157100000|2022-01-14 10:45:00|1562.6|1546.6|1559.5|1543.5|1564.5|1548.5|1559.2|1543.2|123
1642157400000|2022-01-14 10:50:00|1559.55|1543.55|1546.24|1530.24|1562|1546|1545.44|1529.44|230
1642157700000|2022-01-14 10:55:00|1546.2|1530.2|1539.81|1523.81|1546.75|1530.75|1538|1522|321
1642158000000|2022-01-14 11:00:00|1540.02|1524.02|1538.5|1522.5|1540.02|1524.02|1534.43|1518.43|263
1642158300000|2022-01-14 11:05:00|1538.1|1522.1|1534.5|1518.5|1539.28|1523.28|1529.85|1513.85|245
1642158600000|2022-01-14 11:10:00|1534|1518|1536.73|1520.73|1540.1|1524.1|1532.4|1516.4|182
1642158900000|2022-01-14 11:15:00|1536.64|1520.64|1534|1518|1542.5|1526.5|1533.5|1517.5|208
1642159200000|2022-01-14 11:20:00|1533.88|1517.88|1531.25|1515.25|1535.3|1519.3|1529.94|1513.94|242
1642159500000|2022-01-14 11:25:00|1531.26|1515.26|1530.5|1514.5|1535.5|1519.5|1530.39|1514.39|162
1642159800000|2022-01-14 11:30:00|1530|1514|1531.88|1515.88|1533|1517|1526.99|1510.99|182
1642160100000|2022-01-14 11:35:00|1532.08|1516.08|1527.32|1511.32|1535.2|1519.2|1527.32|1511.32|147
1642160400000|2022-01-14 11:40:00|1527.37|1511.37|1528.5|1512.5|1531.81|1515.81|1526|1510|170
1642160700000|2022-01-14 11:45:00|1528.25|1512.25|1532.52|1516.52|1532.52|1516.52|1526.4|1510.4|156
1642161000000|2022-01-14 11:50:00|1532.17|1516.17|1536.9|1520.9|1538.33|1522.33|1532.11|1516.11|157
1642161300000|2022-01-14 11:55:00|1537.4|1521.4|1535.98|1519.98|1538.38|1522.38|1534.21|1518.21|164
1642161600000|2022-01-14 12:00:00|1535.88|1519.88|1532.49|1516.49|1538.66|1522.66|1532.27|1516.27|211
1642161900000|2022-01-14 12:05:00|1532.5|1516.5|1526.77|1510.77|1532.9|1516.9|1526.1|1510.1|172
1642162200000|2022-01-14 12:10:00|1526.5|1510.5|1529.5|1513.5|1530|1514|1523.17|1507.17|185
1642162500000|2022-01-14 12:15:00|1529.4|1513.4|1538.25|1522.25|1540.21|1524.21|1529.4|1513.4|288
1642162800000|2022-01-14 12:20:00|1538.12|1522.12|1541.96|1525.96|1541.96|1525.96|1538|1522|162
1642163100000|2022-01-14 12:25:00|1541.65|1525.65|1538.75|1522.75|1541.65|1525.65|1538.5|1522.5|130
1642163400000|2022-01-14 12:30:00|1538.72|1522.72|1545.64|1529.64|1546.03|1530.03|1538.72|1522.72|159
1642163700000|2022-01-14 12:35:00|1545.5|1529.5|1549|1533|1549.25|1533.25|1545.5|1529.5|157
1642164000000|2022-01-14 12:40:00|1549.1|1533.1|1548.91|1532.91|1549.35|1533.35|1544.5|1528.5|119
1642164300000|2022-01-14 12:45:00|1549.4|1533.4|1549.34|1533.34|1551.61|1535.61|1549|1533|138
1642164600000|2022-01-14 12:50:00|1549.46|1533.46|1548.68|1532.68|1549.67|1533.67|1547.5|1531.5|145
1642164900000|2022-01-14 12:55:00|1548.5|1532.5|1540.71|1524.71|1548.5|1532.5|1540.71|1524.71|120
1642165200000|2022-01-14 13:00:00|1541.11|1525.11|1542.92|1526.92|1543|1527|1539.5|1523.5|155
1642165500000|2022-01-14 13:05:00|1542.67|1526.67|1546.4|1530.4|1547.6|1531.6|1542.65|1526.65|90
1642165800000|2022-01-14 13:10:00|1546.35|1530.35|1544|1528|1547.5|1531.5|1542.6|1526.6|101
1642166100000|2022-01-14 13:15:00|1544.22|1528.22|1542.5|1526.5|1546.5|1530.5|1541.5|1525.5|80
1642166400000|2022-01-14 13:20:00|1542|1526|1545.53|1529.53|1546.85|1530.85|1542|1526|71
1642166700000|2022-01-14 13:25:00|1545.5|1529.5|1549.37|1533.37|1551.25|1535.25|1545.5|1529.5|94
1642167000000|2022-01-14 13:30:00|1549.5|1533.5|1548.46|1532.46|1552.5|1536.5|1545.75|1529.75|187
1642167300000|2022-01-14 13:35:00|1547.65|1531.65|1546.1|1530.1|1547.65|1531.65|1545.09|1529.09|157
1642167600000|2022-01-14 13:40:00|1546.11|1530.11|1547.45|1531.45|1549|1533|1545.25|1529.25|170
1642167900000|2022-01-14 13:45:00|1547.5|1531.5|1543.17|1527.17|1548.5|1532.5|1541.75|1525.75|136
1642168200000|2022-01-14 13:50:00|1543.3|1527.3|1538.23|1522.23|1543.3|1527.3|1537.3|1521.3|107
1642168500000|2022-01-14 13:55:00|1538.05|1522.05|1539.5|1523.5|1539.5|1523.5|1536.55|1520.55|99
1642168800000|2022-01-14 14:00:00|1539.25|1523.25|1542.5|1526.5|1542.5|1526.5|1536.15|1520.15|130
1642169100000|2022-01-14 14:05:00|1542.6|1526.6|1547|1531|1547|1531|1542.25|1526.25|124
1642169400000|2022-01-14 14:10:00|1546.72|1530.72|1547.3|1531.3|1547.5|1531.5|1543.15|1527.15|134
1642169700000|2022-01-14 14:15:00|1546.53|1530.53|1543.15|1527.15|1548.67|1532.67|1543|1527|214
1642170000000|2022-01-14 14:20:00|1543|1527|1542.63|1526.63|1545.5|1529.5|1540.5|1524.5|158
1642170300000|2022-01-14 14:25:00|1542.5|1526.5|1543.77|1527.77|1545.32|1529.32|1542.03|1526.03|137
1642170600000|2022-01-14 14:30:00|1543.45|1527.45|1538.36|1522.36|1546|1530|1537.5|1521.5|134
1642170900000|2022-01-14 14:35:00|1538.12|1522.12|1549.5|1533.5|1552.5|1536.5|1536.82|1520.82|232
1642171200000|2022-01-14 14:40:00|1549.61|1533.61|1553.64|1537.64|1554.55|1538.55|1549.47|1533.47|286
1642171500000|2022-01-14 14:45:00|1553.63|1537.63|1562.6|1546.6|1564.68|1548.68|1552.7|1536.7|301
1642171800000|2022-01-14 14:50:00|1562.5|1546.5|1569.05|1553.05|1569.27|1553.27|1561|1545|354
1642172100000|2022-01-14 14:55:00|1568.58|1552.58|1571.1|1555.1|1574.41|1558.41|1568.58|1552.58|398
1642172400000|2022-01-14 15:00:00|1571|1555|1564.5|1548.5|1572.5|1556.5|1561.11|1545.11|348
1642172700000|2022-01-14 15:05:00|1564.55|1548.55|1574.5|1558.5|1575.9|1559.9|1564.55|1548.55|350
1642173000000|2022-01-14 15:10:00|1574.31|1558.31|1572.41|1556.41|1577|1561|1572.34|1556.34|247
1642173300000|2022-01-14 15:15:00|1572.91|1556.91|1581|1565|1582.99|1566.99|1572.35|1556.35|224
1642173600000|2022-01-14 15:20:00|1581.25|1565.25|1579|1563|1583.35|1567.35|1578.5|1562.5|260
1642173900000|2022-01-14 15:25:00|1578.49|1562.49|1577.5|1561.5|1580.35|1564.35|1575.5|1559.5|187
1642174200000|2022-01-14 15:30:00|1577.61|1561.61|1577.1|1561.1|1577.64|1561.64|1572.99|1556.99|198
1642174500000|2022-01-14 15:35:00|1577.11|1561.11|1571.5|1555.5|1577.15|1561.15|1570.54|1554.54|177
1642174800000|2022-01-14 15:40:00|1571.62|1555.62|1567|1551|1571.62|1555.62|1566.75|1550.75|131
1642175100000|2022-01-14 15:45:00|1566.75|1550.75|1573.9|1557.9|1574.5|1558.5|1566.5|1550.5|147
1642175400000|2022-01-14 15:50:00|1574.04|1558.04|1571.83|1555.83|1574.45|1558.45|1570|1554|159
1642175700000|2022-01-14 15:55:00|1571.79|1555.79|1570.5|1554.5|1573.5|1557.5|1569|1553|180
1642176000000|2022-01-14 16:00:00|1570.75|1554.75|1570.09|1554.09|1575.5|1559.5|1567.41|1551.41|181
1642176300000|2022-01-14 16:05:00|1570.1|1554.1|1565.42|1549.42|1570.2|1554.2|1565.4|1549.4|140
1642176600000|2022-01-14 16:10:00|1565.5|1549.5|1564.5|1548.5|1565.5|1549.5|1563.5|1547.5|162
1642176900000|2022-01-14 16:15:00|1563.95|1547.95|1564.37|1548.37|1566.1|1550.1|1561|1545|150
1642177200000|2022-01-14 16:20:00|1564.5|1548.5|1564.65|1548.65|1565.07|1549.07|1561|1545|148
1642177500000|2022-01-14 16:25:00|1565|1549|1566.14|1550.14|1569.35|1553.35|1564.5|1548.5|185
1642177800000|2022-01-14 16:30:00|1565.82|1549.82|1570.5|1554.5|1572.43|1556.43|1564.47|1548.47|235
1642178100000|2022-01-14 16:35:00|1570.48|1554.48|1573.46|1557.46|1574.75|1558.75|1570.34|1554.34|194
1642178400000|2022-01-14 16:40:00|1573.48|1557.48|1573.85|1557.85|1574.75|1558.75|1571.95|1555.95|176
1642178700000|2022-01-14 16:45:00|1574.18|1558.18|1575.7|1559.7|1576.94|1560.94|1573.99|1557.99|150
1642179000000|2022-01-14 16:50:00|1575.72|1559.72|1576.86|1560.86|1577.62|1561.62|1575.04|1559.04|183
1642179300000|2022-01-14 16:55:00|1576.49|1560.49|1575.9|1559.9|1576.88|1560.88|1574.38|1558.38|165
1642179600000|2022-01-14 17:00:00|1575.91|1559.91|1569.5|1553.5|1578.5|1562.5|1569.5|1553.5|197
1642179900000|2022-01-14 17:05:00|1569.72|1553.72|1570.11|1554.11|1570.67|1554.67|1567.75|1551.75|147
1642180200000|2022-01-14 17:10:00|1570.12|1554.12|1568.24|1552.24|1572.26|1556.26|1567.7|1551.7|156
1642180500000|2022-01-14 17:15:00|1568.3|1552.3|1570.65|1554.65|1572.45|1556.45|1567.95|1551.95|169
1642180800000|2022-01-14 17:20:00|1570.5|1554.5|1567.29|1551.29|1571.4|1555.4|1566.22|1550.22|123
1642181100000|2022-01-14 17:25:00|1567|1551|1567.41|1551.41|1568.5|1552.5|1566.5|1550.5|116
1642181400000|2022-01-14 17:30:00|1567.36|1551.36|1564.5|1548.5|1568.45|1552.45|1564|1548|137
1642181700000|2022-01-14 17:35:00|1564.45|1548.45|1564|1548|1566.46|1550.46|1564|1548|122
1642182000000|2022-01-14 17:40:00|1563.5|1547.5|1563.35|1547.35|1563.78|1547.78|1561.93|1545.93|90
1642182300000|2022-01-14 17:45:00|1563|1547|1564.35|1548.35|1564.86|1548.86|1561.85|1545.85|99
1642182600000|2022-01-14 17:50:00|1564.49|1548.49|1562.5|1546.5|1566.14|1550.14|1562.5|1546.5|120
1642182900000|2022-01-14 17:55:00|1561.93|1545.93|1566.69|1550.69|1567.5|1551.5|1561.25|1545.25|134
1642183200000|2022-01-14 18:00:00|1566.78|1550.78|1570.15|1554.15|1570.45|1554.45|1565|1549|132
1642183500000|2022-01-14 18:05:00|1570.27|1554.27|1568.5|1552.5|1570.63|1554.63|1568.5|1552.5|107
1642183800000|2022-01-14 18:10:00|1567.81|1551.81|1567.43|1551.43|1568.5|1552.5|1563.51|1547.51|147
1642184100000|2022-01-14 18:15:00|1567.5|1551.5|1568.43|1552.43|1568.5|1552.5|1564.5|1548.5|145
1642184400000|2022-01-14 18:20:00|1568.33|1552.33|1565.5|1549.5|1568.33|1552.33|1563.65|1547.65|120
1642184700000|2022-01-14 18:25:00|1566|1550|1567.4|1551.4|1568.64|1552.64|1566|1550|133
1642185000000|2022-01-14 18:30:00|1567.45|1551.45|1566.48|1550.48|1570.1|1554.1|1566.23|1550.23|114
1642185300000|2022-01-14 18:35:00|1566.41|1550.41|1571.5|1555.5|1574.23|1558.23|1566.09|1550.09|125
1642185600000|2022-01-14 18:40:00|1572|1556|1573.4|1557.4|1574.09|1558.09|1570.25|1554.25|131
1642185900000|2022-01-14 18:45:00|1573.5|1557.5|1572.5|1556.5|1574.88|1558.88|1572.5|1556.5|64
1642186200000|2022-01-14 18:50:00|1572|1556|1572.48|1556.48|1575.2|1559.2|1571.21|1555.21|95
1642186500000|2022-01-14 18:55:00|1572.5|1556.5|1573.5|1557.5|1576.37|1560.37|1572.48|1556.48|115
1642186800000|2022-01-14 19:00:00|1573.82|1557.82|1575.33|1559.33|1577.03|1561.03|1573.5|1557.5|124
1642187100000|2022-01-14 19:05:00|1575.2|1559.2|1573.88|1557.88|1575.33|1559.33|1572|1556|122
1642187400000|2022-01-14 19:10:00|1574|1558|1582|1566|1582.14|1566.14|1572.5|1556.5|161
1642187700000|2022-01-14 19:15:00|1581.88|1565.88|1579.35|1563.35|1582|1566|1575.5|1559.5|170
1642188000000|2022-01-14 19:20:00|1579.5|1563.5|1578|1562|1580.4|1564.4|1573.72|1557.72|198
1642188300000|2022-01-14 19:25:00|1577.87|1561.87|1574.5|1558.5|1578.87|1562.87|1572.5|1556.5|236
1642188600000|2022-01-14 19:30:00|1574.38|1558.38|1578.62|1562.62|1578.62|1562.62|1574.31|1558.31|149
1642188900000|2022-01-14 19:35:00|1578.55|1562.55|1585|1569|1587.03|1571.03|1578.27|1562.27|171
1642189200000|2022-01-14 19:40:00|1584.75|1568.75|1583.5|1567.5|1584.75|1568.75|1582.5|1566.5|168
1642189500000|2022-01-14 19:45:00|1583|1567|1581.34|1565.34|1585|1569|1581|1565|148
1642189800000|2022-01-14 19:50:00|1581.46|1565.46|1582.17|1566.17|1583.45|1567.45|1581.38|1565.38|125
1642190100000|2022-01-14 19:55:00|1582.18|1566.18|1578.5|1562.5|1582.5|1566.5|1578.41|1562.41|145
1642190400000|2022-01-14 20:00:00|1579|1563|1581.5|1565.5|1583.12|1567.12|1577.96|1561.96|177
1642190700000|2022-01-14 20:05:00|1581.84|1565.84|1580.11|1564.11|1582.45|1566.45|1580|1564|178
1642191000000|2022-01-14 20:10:00|1579.96|1563.96|1580|1564|1582.45|1566.45|1579.5|1563.5|143
1642191300000|2022-01-14 20:15:00|1580.08|1564.08|1580|1564|1580.5|1564.5|1577.5|1561.5|122
1642191600000|2022-01-14 20:20:00|1580.01|1564.01|1579.86|1563.86|1581.07|1565.07|1578.5|1562.5|111
1642191900000|2022-01-14 20:25:00|1580.16|1564.16|1577.94|1561.94|1580.16|1564.16|1577.88|1561.88|47
1642192200000|2022-01-14 20:30:00|1577.93|1561.93|1582.6|1566.6|1583.25|1567.25|1577.93|1561.93|87
1642192500000|2022-01-14 20:35:00|1582.65|1566.65|1579.54|1563.54|1582.9|1566.9|1578.67|1562.67|89
1642192800000|2022-01-14 20:40:00|1579.78|1563.78|1582.5|1566.5|1583.5|1567.5|1578.8|1562.8|150
1642193100000|2022-01-14 20:45:00|1582.53|1566.53|1582.75|1566.75|1584.75|1568.75|1581.11|1565.11|168
1642193400000|2022-01-14 20:50:00|1583.01|1567.01|1584.94|1568.94|1585.24|1569.24|1583.01|1567.01|115
1642193700000|2022-01-14 20:55:00|1584.69|1568.69|1585.9|1569.9|1586.35|1570.35|1583.5|1567.5|147
1642194000000|2022-01-14 21:00:00|1585.5|1569.5|1586.5|1570.5|1586.5|1570.5|1583.25|1567.25|119
1642194300000|2022-01-14 21:05:00|1586.2|1570.2|1583.5|1567.5|1586.9|1570.9|1583.4|1567.4|77
1642194600000|2022-01-14 21:10:00|1583.75|1567.75|1585.1|1569.1|1585.87|1569.87|1583.75|1567.75|107
1642194900000|2022-01-14 21:15:00|1585.07|1569.07|1587.52|1571.52|1588.45|1572.45|1585|1569|120
1642195200000|2022-01-14 21:20:00|1587.38|1571.38|1584.5|1568.5|1587.45|1571.45|1584.5|1568.5|102
1642195500000|2022-01-14 21:25:00|1584.75|1568.75|1586.5|1570.5|1587.52|1571.52|1584.5|1568.5|107
1642195800000|2022-01-14 21:30:00|1586.8|1570.8|1587.82|1571.82|1587.97|1571.97|1586.42|1570.42|58
1642196100000|2022-01-14 21:35:00|1587.5|1571.5|1586.75|1570.75|1587.88|1571.88|1586.75|1570.75|62
1642196400000|2022-01-14 21:40:00|1587|1571|1588.5|1572.5|1589.45|1573.45|1585.8|1569.8|117
1642196700000|2022-01-14 21:45:00|1588.53|1572.53|1589.5|1573.5|1590|1574|1586.6|1570.6|123
1642197000000|2022-01-14 21:50:00|1590|1574|1589.5|1573.5|1590.2|1574.2|1588.18|1572.18|129
1642197300000|2022-01-14 21:55:00|1589.7|1573.7|1591|1575|1592.6|1576.6|1588.39|1572.39|183
1642233600000|2022-01-15 08:00:00|1633.06|1617.06|1637|1621|1642.01|1626.01|1633|1617|213
1642233900000|2022-01-15 08:05:00|1637.25|1621.25|1637.75|1621.75|1637.9|1621.9|1632.5|1616.5|135
1642234200000|2022-01-15 08:10:00|1637.5|1621.5|1634.5|1618.5|1638|1622|1634.27|1618.27|175
1642234500000|2022-01-15 08:15:00|1634.23|1618.23|1631.35|1615.35|1635|1619|1630.27|1614.27|132
1642234800000|2022-01-15 08:20:00|1631.5|1615.5|1633|1617|1634.45|1618.45|1631.5|1615.5|91
1642235100000|2022-01-15 08:25:00|1632.69|1616.69|1632.3|1616.3|1633|1617|1631.16|1615.16|73
1642235400000|2022-01-15 08:30:00|1632.15|1616.15|1632|1616|1635|1619|1630.93|1614.93|103
1642235700000|2022-01-15 08:35:00|1631.99|1615.99|1632.45|1616.45|1634.05|1618.05|1630.13|1614.13|182
1642236000000|2022-01-15 08:40:00|1632.34|1616.34|1633.29|1617.29|1634.13|1618.13|1631.5|1615.5|87
1642236300000|2022-01-15 08:45:00|1633.47|1617.47|1633.21|1617.21|1636.47|1620.47|1632.8|1616.8|118
1642236600000|2022-01-15 08:50:00|1633.13|1617.13|1634.14|1618.14|1634.21|1618.21|1630.75|1614.75|156
1642236900000|2022-01-15 08:55:00|1634.13|1618.13|1633.42|1617.42|1634.66|1618.66|1631.25|1615.25|96
1642237200000|2022-01-15 09:00:00|1633.12|1617.12|1641.75|1625.75|1648.48|1632.48|1632.7|1616.7|221
1642237500000|2022-01-15 09:05:00|1641.79|1625.79|1642.5|1626.5|1645.2|1629.2|1640.8|1624.8|161
1642237800000|2022-01-15 09:10:00|1643.5|1627.5|1645.45|1629.45|1647|1631|1643.09|1627.09|152
1642238100000|2022-01-15 09:15:00|1645.67|1629.67|1646.5|1630.5|1647.33|1631.33|1644.65|1628.65|109
1642238400000|2022-01-15 09:20:00|1646.4|1630.4|1644.15|1628.15|1646.4|1630.4|1643.49|1627.49|75
1642238700000|2022-01-15 09:25:00|1644.19|1628.19|1648.49|1632.49|1648.5|1632.5|1644.13|1628.13|135
1642239000000|2022-01-15 09:30:00|1648.5|1632.5|1652.5|1636.5|1656|1640|1647.5|1631.5|153
1642239300000|2022-01-15 09:35:00|1652.45|1636.45|1646.59|1630.59|1652.45|1636.45|1646.4|1630.4|89
1642239600000|2022-01-15 09:40:00|1646.5|1630.5|1644.8|1628.8|1646.59|1630.59|1643.6|1627.6|89
1642239900000|2022-01-15 09:45:00|1644.69|1628.69|1647.42|1631.42|1648.15|1632.15|1644.5|1628.5|171
1642240200000|2022-01-15 09:50:00|1647.5|1631.5|1649.9|1633.9|1650.45|1634.45|1647.43|1631.43|100
1642240500000|2022-01-15 09:55:00|1649.91|1633.91|1651.5|1635.5|1653.84|1637.84|1649.5|1633.5|214
1642240800000|2022-01-15 10:00:00|1651|1635|1650.5|1634.5|1653.2|1637.2|1648.5|1632.5|153
1642241100000|2022-01-15 10:05:00|1650.72|1634.72|1653.22|1637.22|1653.9|1637.9|1650.33|1634.33|107
1642241400000|2022-01-15 10:10:00|1653.28|1637.28|1655.22|1639.22|1655.27|1639.27|1653|1637|135
1642241700000|2022-01-15 10:15:00|1654.9|1638.9|1652.89|1636.89|1655.87|1639.87|1652.61|1636.61|124
1642242000000|2022-01-15 10:20:00|1652.94|1636.94|1647.35|1631.35|1654|1638|1646.5|1630.5|139
1642242300000|2022-01-15 10:25:00|1647.5|1631.5|1650.5|1634.5|1653.28|1637.28|1646.7|1630.7|187
1642242600000|2022-01-15 10:30:00|1651|1635|1649.2|1633.2|1651.78|1635.78|1648.25|1632.25|94
1642242900000|2022-01-15 10:35:00|1649.9|1633.9|1651.5|1635.5|1651.95|1635.95|1649.9|1633.9|65
1642243200000|2022-01-15 10:40:00|1651.45|1635.45|1654.57|1638.57|1654.57|1638.57|1650.02|1634.02|102
1642243500000|2022-01-15 10:45:00|1654.5|1638.5|1649.5|1633.5|1656.94|1640.94|1649.5|1633.5|90
1642243800000|2022-01-15 10:50:00|1649.3|1633.3|1648|1632|1649.5|1633.5|1646.5|1630.5|78
1642244100000|2022-01-15 10:55:00|1648.5|1632.5|1647.3|1631.3|1650.5|1634.5|1647.3|1631.3|56
1642244400000|2022-01-15 11:00:00|1647.5|1631.5|1650.5|1634.5|1651.5|1635.5|1645.75|1629.75|85
1642244700000|2022-01-15 11:05:00|1650.48|1634.48|1645.7|1629.7|1650.48|1634.48|1645.7|1629.7|70
1642245000000|2022-01-15 11:10:00|1645.99|1629.99|1650.19|1634.19|1650.19|1634.19|1645.6|1629.6|76
1642245300000|2022-01-15 11:15:00|1649.7|1633.7|1650.45|1634.45|1650.45|1634.45|1647.5|1631.5|53
1642245600000|2022-01-15 11:20:00|1650.35|1634.35|1644.61|1628.61|1650.35|1634.35|1643.7|1627.7|75
1642245900000|2022-01-15 11:25:00|1644.62|1628.62|1646.5|1630.5|1646.65|1630.65|1643.5|1627.5|65
1642246200000|2022-01-15 11:30:00|1646.4|1630.4|1642.95|1626.95|1646.65|1630.65|1642.7|1626.7|78
1642246500000|2022-01-15 11:35:00|1643.2|1627.2|1646.4|1630.4|1646.4|1630.4|1643.11|1627.11|86
1642246800000|2022-01-15 11:40:00|1645.7|1629.7|1643.93|1627.93|1645.7|1629.7|1642.5|1626.5|46
1642247100000|2022-01-15 11:45:00|1644.43|1628.43|1642.5|1626.5|1646.55|1630.55|1642.42|1626.42|80
1642247400000|2022-01-15 11:50:00|1641.99|1625.99|1636.5|1620.5|1642.39|1626.39|1634.7|1618.7|92
1642247700000|2022-01-15 11:55:00|1636|1620|1640.5|1624.5|1640.5|1624.5|1635.66|1619.66|68
1642248000000|2022-01-15 12:00:00|1639.75|1623.75|1639.5|1623.5|1642.85|1626.85|1639.5|1623.5|122
1642248300000|2022-01-15 12:05:00|1639.13|1623.13|1636.31|1620.31|1640.13|1624.13|1636.09|1620.09|111
1642248600000|2022-01-15 12:10:00|1636.4|1620.4|1640.25|1624.25|1640.41|1624.41|1636.1|1620.1|104
1642248900000|2022-01-15 12:15:00|1640.41|1624.41|1645.5|1629.5|1645.9|1629.9|1640.11|1624.11|104
1642249200000|2022-01-15 12:20:00|1645.01|1629.01|1648.45|1632.45|1654.33|1638.33|1644.7|1628.7|158
1642249500000|2022-01-15 12:25:00|1648.57|1632.57|1648.26|1632.26|1648.77|1632.77|1644.59|1628.59|75
1642249800000|2022-01-15 12:30:00|1648.16|1632.16|1647.5|1631.5|1649.5|1633.5|1647.5|1631.5|64
1642250100000|2022-01-15 12:35:00|1647.41|1631.41|1638.42|1622.42|1647.41|1631.41|1638.42|1622.42|140
1642250400000|2022-01-15 12:40:00|1638.08|1622.08|1626|1610|1638.08|1622.08|1623.5|1607.5|293
1642250700000|2022-01-15 12:45:00|1626.13|1610.13|1624.14|1608.14|1626.35|1610.35|1619.5|1603.5|244
1642251000000|2022-01-15 12:50:00|1624|1608|1630.79|1614.79|1630.79|1614.79|1621.8|1605.8|193
1642251300000|2022-01-15 12:55:00|1630.99|1614.99|1637.08|1621.08|1637.08|1621.08|1630.99|1614.99|74
1642251600000|2022-01-15 13:00:00|1636.98|1620.98|1636.63|1620.63|1637.15|1621.15|1630.99|1614.99|149
1642251900000|2022-01-15 13:05:00|1636.57|1620.57|1633.5|1617.5|1636.7|1620.7|1630.65|1614.65|156
1642252200000|2022-01-15 13:10:00|1633.9|1617.9|1637.45|1621.45|1637.79|1621.79|1633.9|1617.9|103
1642252500000|2022-01-15 13:15:00|1637.42|1621.42|1633.15|1617.15|1638.69|1622.69|1631.5|1615.5|117
1642252800000|2022-01-15 13:20:00|1633.4|1617.4|1634.47|1618.47|1636.45|1620.45|1632.65|1616.65|137
1642253100000|2022-01-15 13:25:00|1634.5|1618.5|1638.16|1622.16|1639.24|1623.24|1632.72|1616.72|125
1642253400000|2022-01-15 13:30:00|1638.46|1622.46|1634.35|1618.35|1639.9|1623.9|1633.62|1617.62|142
1642253700000|2022-01-15 13:35:00|1634.37|1618.37|1635.92|1619.92|1637|1621|1633.85|1617.85|67
1642254000000|2022-01-15 13:40:00|1636.15|1620.15|1635.34|1619.34|1638.25|1622.25|1634.5|1618.5|112
1642254300000|2022-01-15 13:45:00|1635.24|1619.24|1635.8|1619.8|1636.5|1620.5|1634.65|1618.65|76
1642254600000|2022-01-15 13:50:00|1635.55|1619.55|1637.55|1621.55|1639.5|1623.5|1635.55|1619.55|129
1642254900000|2022-01-15 13:55:00|1637.5|1621.5|1640|1624|1641.4|1625.4|1636.94|1620.94|208
1642255200000|2022-01-15 14:00:00|1639.96|1623.96|1641.11|1625.11|1642.8|1626.8|1636|1620|296
1642255500000|2022-01-15 14:05:00|1641.36|1625.36|1646.18|1630.18|1646.89|1630.89|1640.23|1624.23|263
1642255800000|2022-01-15 14:10:00|1646.14|1630.14|1645.15|1629.15|1649.22|1633.22|1643.5|1627.5|233
1642256100000|2022-01-15 14:15:00|1644.9|1628.9|1639.5|1623.5|1645.25|1629.25|1637.5|1621.5|148
1642256400000|2022-01-15 14:20:00|1640|1624|1639.96|1623.96|1641.77|1625.77|1639.67|1623.67|126
1642256700000|2022-01-15 14:25:00|1639.67|1623.67|1645.43|1629.43|1645.43|1629.43|1639.67|1623.67|105
1642257000000|2022-01-15 14:30:00|1645.72|1629.72|1647.84|1631.84|1648.14|1632.14|1644.5|1628.5|126
1642257300000|2022-01-15 14:35:00|1647.96|1631.96|1652.74|1636.74|1652.75|1636.75|1647.5|1631.5|133
1642257600000|2022-01-15 14:40:00|1652.68|1636.68|1663|1647|1664.95|1648.95|1652.65|1636.65|278
1642257900000|2022-01-15 14:45:00|1662.5|1646.5|1660.05|1644.05|1668.01|1652.01|1660.05|1644.05|253
1642258200000|2022-01-15 14:50:00|1659.41|1643.41|1655.5|1639.5|1660.61|1644.61|1655.36|1639.36|241
1642258500000|2022-01-15 14:55:00|1655.85|1639.85|1661.72|1645.72|1662.03|1646.03|1655.5|1639.5|178
1642258800000|2022-01-15 15:00:00|1661.75|1645.75|1659.5|1643.5|1663.2|1647.2|1658.5|1642.5|157
1642259100000|2022-01-15 15:05:00|1659.72|1643.72|1659.1|1643.1|1663.5|1647.5|1658.66|1642.66|127
1642259400000|2022-01-15 15:10:00|1658.6|1642.6|1661.5|1645.5|1661.86|1645.86|1656.69|1640.69|105
1642259700000|2022-01-15 15:15:00|1661.75|1645.75|1657.5|1641.5|1662.53|1646.53|1656.56|1640.56|140
1642260000000|2022-01-15 15:20:00|1657.14|1641.14|1659.5|1643.5|1661.81|1645.81|1655.4|1639.4|124
1642260300000|2022-01-15 15:25:00|1659.29|1643.29|1660.14|1644.14|1660.53|1644.53|1658.44|1642.44|107
1642260600000|2022-01-15 15:30:00|1659.5|1643.5|1663.5|1647.5|1663.5|1647.5|1658.5|1642.5|89
1642260900000|2022-01-15 15:35:00|1663.8|1647.8|1658.13|1642.13|1663.8|1647.8|1657.98|1641.98|78
1642261200000|2022-01-15 15:40:00|1658.29|1642.29|1666.45|1650.45|1666.75|1650.75|1658.03|1642.03|189
1642261500000|2022-01-15 15:45:00|1665.82|1649.82|1667.62|1651.62|1673.68|1657.68|1665.5|1649.5|224
1642261800000|2022-01-15 15:50:00|1667.9|1651.9|1669.12|1653.12|1672.65|1656.65|1667.61|1651.61|191
1642262100000|2022-01-15 15:55:00|1669.31|1653.31|1665.5|1649.5|1670.69|1654.69|1664.25|1648.25|127
1642262400000|2022-01-15 16:00:00|1665|1649|1664.5|1648.5|1670.25|1654.25|1662.4|1646.4|222
1642262700000|2022-01-15 16:05:00|1664.62|1648.62|1665.75|1649.75|1668.74|1652.74|1663.75|1647.75|175
1642263000000|2022-01-15 16:10:00|1665.79|1649.79|1667.75|1651.75|1668.45|1652.45|1665.2|1649.2|135
1642263300000|2022-01-15 16:15:00|1667.85|1651.85|1671.95|1655.95|1679.56|1663.56|1667.85|1651.85|214
1642263600000|2022-01-15 16:20:00|1671.45|1655.45|1669.45|1653.45|1671.5|1655.5|1668.6|1652.6|143
1642263900000|2022-01-15 16:25:00|1669.12|1653.12|1667.44|1651.44|1669.45|1653.45|1664|1648|151
1642264200000|2022-01-15 16:30:00|1667.5|1651.5|1668.95|1652.95|1669.95|1653.95|1667.44|1651.44|108
1642264500000|2022-01-15 16:35:00|1669|1653|1665.5|1649.5|1669.51|1653.51|1665.5|1649.5|73
1642264800000|2022-01-15 16:40:00|1665.6|1649.6|1663.24|1647.24|1666.58|1650.58|1662.5|1646.5|130
1642265100000|2022-01-15 16:45:00|1663.12|1647.12|1663.15|1647.15|1665.51|1649.51|1662.75|1646.75|111
1642265400000|2022-01-15 16:50:00|1662.9|1646.9|1661.7|1645.7|1665.7|1649.7|1661.7|1645.7|70
1642265700000|2022-01-15 16:55:00|1661.5|1645.5|1660.5|1644.5|1665.1|1649.1|1660.5|1644.5|106
1642266000000|2022-01-15 17:00:00|1660.58|1644.58|1660.5|1644.5|1665.46|1649.46|1660.42|1644.42|114
1642266300000|2022-01-15 17:05:00|1660.45|1644.45|1655.41|1639.41|1661.02|1645.02|1655.41|1639.41|62
1642266600000|2022-01-15 17:10:00|1655.51|1639.51|1656|1640|1659.86|1643.86|1655.34|1639.34|117
1642266900000|2022-01-15 17:15:00|1655.5|1639.5|1658.17|1642.17|1661.05|1645.05|1655.5|1639.5|93
1642267200000|2022-01-15 17:20:00|1658.67|1642.67|1659.74|1643.74|1660.67|1644.67|1658.5|1642.5|71
1642267500000|2022-01-15 17:25:00|1660.4|1644.4|1659.4|1643.4|1661.06|1645.06|1657.5|1641.5|126
1642267800000|2022-01-15 17:30:00|1658.5|1642.5|1657.1|1641.1|1660.32|1644.32|1656.79|1640.79|98
1642268100000|2022-01-15 17:35:00|1657.35|1641.35|1658.18|1642.18|1658.22|1642.22|1655.5|1639.5|98
1642268400000|2022-01-15 17:40:00|1657.8|1641.8|1659.29|1643.29|1659.5|1643.5|1657.5|1641.5|75
1642268700000|2022-01-15 17:45:00|1659.5|1643.5|1660.75|1644.75|1663.3|1647.3|1658.2|1642.2|193
1642269000000|2022-01-15 17:50:00|1660.5|1644.5|1660.23|1644.23|1662.97|1646.97|1659.2|1643.2|133
1642269300000|2022-01-15 17:55:00|1660.4|1644.4|1659.22|1643.22|1661.45|1645.45|1656.5|1640.5|87
1642269600000|2022-01-15 18:00:00|1659|1643|1656.5|1640.5|1660.35|1644.35|1655.5|1639.5|88
1642269900000|2022-01-15 18:05:00|1656.75|1640.75|1656.5|1640.5|1656.95|1640.95|1655.35|1639.35|65
1642270200000|2022-01-15 18:10:00|1656.63|1640.63|1656.25|1640.25|1657.55|1641.55|1655.5|1639.5|68
1642270500000|2022-01-15 18:15:00|1656.2|1640.2|1658.45|1642.45|1659.35|1643.35|1655.5|1639.5|71
1642270800000|2022-01-15 18:20:00|1658.1|1642.1|1659|1643|1659|1643|1657.35|1641.35|40
1642271100000|2022-01-15 18:25:00|1658.75|1642.75|1657.5|1641.5|1659.2|1643.2|1656.91|1640.91|39
1642271400000|2022-01-15 18:30:00|1657.31|1641.31|1657.26|1641.26|1658.5|1642.5|1656.21|1640.21|68
1642271700000|2022-01-15 18:35:00|1657.25|1641.25|1657.2|1641.2|1657.5|1641.5|1655.88|1639.88|54
1642272000000|2022-01-15 18:40:00|1656.99|1640.99|1658|1642|1658.69|1642.69|1656.99|1640.99|63
1642272300000|2022-01-15 18:45:00|1657.85|1641.85|1655.5|1639.5|1658.08|1642.08|1655.5|1639.5|50
1642272600000|2022-01-15 18:50:00|1655.72|1639.72|1656.16|1640.16|1656.87|1640.87|1655|1639|42
1642272900000|2022-01-15 18:55:00|1656.3|1640.3|1655.23|1639.23|1656.3|1640.3|1654.94|1638.94|33
1642273200000|2022-01-15 19:00:00|1655.33|1639.33|1655|1639|1656.61|1640.61|1654.5|1638.5|67
1642273500000|2022-01-15 19:05:00|1655.03|1639.03|1656.84|1640.84|1656.87|1640.87|1654.75|1638.75|45
1642273800000|2022-01-15 19:10:00|1656.98|1640.98|1655.97|1639.97|1658.53|1642.53|1655.87|1639.87|44
1642274100000|2022-01-15 19:15:00|1656.47|1640.47|1656.15|1640.15|1657.59|1641.59|1656.15|1640.15|53
1642274400000|2022-01-15 19:20:00|1656.3|1640.3|1658.16|1642.16|1659.5|1643.5|1656.17|1640.17|41
1642274700000|2022-01-15 19:25:00|1658.23|1642.23|1658.45|1642.45|1658.55|1642.55|1658.16|1642.16|29
1642275000000|2022-01-15 19:30:00|1658.3|1642.3|1658.65|1642.65|1659|1643|1658.05|1642.05|13
1642275300000|2022-01-15 19:35:00|1659|1643|1658.03|1642.03|1659|1643|1657.6|1641.6|25
1642275600000|2022-01-15 19:40:00|1658.13|1642.13|1660.5|1644.5|1660.75|1644.75|1658.03|1642.03|34
1642275900000|2022-01-15 19:45:00|1660.35|1644.35|1660.5|1644.5|1662.9|1646.9|1660.09|1644.09|83
1642276200000|2022-01-15 19:50:00|1660.53|1644.53|1659.25|1643.25|1660.7|1644.7|1658.5|1642.5|49
1642276500000|2022-01-15 19:55:00|1659.35|1643.35|1661.85|1645.85|1661.85|1645.85|1659.09|1643.09|68
1642276800000|2022-01-15 20:00:00|1661.95|1645.95|1666.39|1650.39|1667.3|1651.3|1661.5|1645.5|132
1642277100000|2022-01-15 20:05:00|1666.5|1650.5|1662.27|1646.27|1668.8|1652.8|1661|1645|140
1642277400000|2022-01-15 20:10:00|1662.08|1646.08|1662.18|1646.18|1662.5|1646.5|1660.92|1644.92|65
1642277700000|2022-01-15 20:15:00|1662.5|1646.5|1663|1647|1663.19|1647.19|1661.17|1645.17|58
1642278000000|2022-01-15 20:20:00|1663.09|1647.09|1664|1648|1665.23|1649.23|1662.59|1646.59|53
1642278300000|2022-01-15 20:25:00|1663.5|1647.5|1663.42|1647.42|1665.45|1649.45|1663.28|1647.28|74
1642278600000|2022-01-15 20:30:00|1663.37|1647.37|1662.88|1646.88|1664.5|1648.5|1662.5|1646.5|60
1642278900000|2022-01-15 20:35:00|1662.75|1646.75|1662.68|1646.68|1663.35|1647.35|1661.31|1645.31|54
1642279200000|2022-01-15 20:40:00|1662.72|1646.72|1662.5|1646.5|1662.89|1646.89|1661.34|1645.34|50
1642279500000|2022-01-15 20:45:00|1662.29|1646.29|1662.44|1646.44|1662.84|1646.84|1661.5|1645.5|47
1642279800000|2022-01-15 20:50:00|1662.34|1646.34|1661|1645|1662.78|1646.78|1661|1645|40
1642280100000|2022-01-15 20:55:00|1661.17|1645.17|1665|1649|1665.3|1649.3|1660.67|1644.67|89
1642280400000|2022-01-15 21:00:00|1664.88|1648.88|1665.5|1649.5|1666|1650|1661.4|1645.4|122
1642280700000|2022-01-15 21:05:00|1665.63|1649.63|1665.89|1649.89|1666.56|1650.56|1665.35|1649.35|34
1642281000000|2022-01-15 21:10:00|1666.04|1650.04|1666.8|1650.8|1667.44|1651.44|1665.99|1649.99|47
1642281300000|2022-01-15 21:15:00|1666.65|1650.65|1667.7|1651.7|1669.25|1653.25|1666.65|1650.65|79
1642281600000|2022-01-15 21:20:00|1667.65|1651.65|1667.5|1651.5|1667.65|1651.65|1665.61|1649.61|61
1642281900000|2022-01-15 21:25:00|1667|1651|1667.5|1651.5|1668.03|1652.03|1664.99|1648.99|74
1642282200000|2022-01-15 21:30:00|1667.4|1651.4|1664.66|1648.66|1667.53|1651.53|1664|1648|95
1642282500000|2022-01-15 21:35:00|1664.55|1648.55|1665.06|1649.06|1668.25|1652.25|1664.55|1648.55|79
1642282800000|2022-01-15 21:40:00|1664.99|1648.99|1667.55|1651.55|1667.74|1651.74|1664.95|1648.95|76
1642283100000|2022-01-15 21:45:00|1667.3|1651.3|1664.78|1648.78|1667.3|1651.3|1662.72|1646.72|107
1642283400000|2022-01-15 21:50:00|1664.7|1648.7|1660.72|1644.72|1665|1649|1660.59|1644.59|74
1642283700000|2022-01-15 21:55:00|1660.9|1644.9|1663|1647|1664.6|1648.6|1660.9|1644.9|70
1642284000000|2022-01-15 22:00:00|1662.5|1646.5|1662.4|1646.4|1664.45|1648.45|1662.3|1646.3|66
1642284300000|2022-01-15 22:05:00|1662.44|1646.44|1665.72|1649.72|1666|1650|1661.51|1645.51|50
1642284600000|2022-01-15 22:10:00|1665.79|1649.79|1670.11|1654.11|1670.45|1654.45|1665.79|1649.79|63
1642284900000|2022-01-15 22:15:00|1669.99|1653.99|1669.5|1653.5|1669.99|1653.99|1667.7|1651.7|41
1642285200000|2022-01-15 22:20:00|1669.4|1653.4|1667.95|1651.95|1669.45|1653.45|1667.82|1651.82|35
1642285500000|2022-01-15 22:25:00|1668.2|1652.2|1663.64|1647.64|1669.45|1653.45|1663.55|1647.55|45
1642285800000|2022-01-15 22:30:00|1663.83|1647.83|1662.54|1646.54|1664.45|1648.45|1662.54|1646.54|25
1642286100000|2022-01-15 22:35:00|1662.5|1646.5|1662.5|1646.5|1662.52|1646.52|1662.1|1646.1|14
1642286400000|2022-01-15 22:40:00|1662.45|1646.45|1661.5|1645.5|1662.45|1646.45|1661.31|1645.31|5
1642286700000|2022-01-15 22:45:00|1661.35|1645.35|1662.4|1646.4|1662.4|1646.4|1661.35|1645.35|21
1642287000000|2022-01-15 22:50:00|1662.05|1646.05|1663.45|1647.45|1663.45|1647.45|1661.8|1645.8|15
1642287300000|2022-01-15 22:55:00|1663.41|1647.41|1663.5|1647.5|1663.75|1647.75|1663.4|1647.4|9
1642287600000|2022-01-15 23:00:00|1663.29|1647.29|1664.35|1648.35|1664.4|1648.4|1660.5|1644.5|50
1642287900000|2022-01-15 23:05:00|1664.5|1648.5|1662.74|1646.74|1666.29|1650.29|1661.94|1645.94|84
1642288200000|2022-01-15 23:10:00|1663.03|1647.03|1663.9|1647.9|1665|1649|1662.5|1646.5|91
1642288500000|2022-01-15 23:15:00|1663.78|1647.78|1664.17|1648.17|1664.5|1648.5|1663.41|1647.41|38
1642288800000|2022-01-15 23:20:00|1664.45|1648.45|1661.1|1645.1|1665.16|1649.16|1661.02|1645.02|51
1642289100000|2022-01-15 23:25:00|1660.85|1644.85|1661.29|1645.29|1661.29|1645.29|1660|1644|37
1642289400000|2022-01-15 23:30:00|1661.5|1645.5|1663.22|1647.22|1663.22|1647.22|1661.5|1645.5|25
1642289700000|2022-01-15 23:35:00|1663.5|1647.5|1658.46|1642.46|1663.5|1647.5|1657|1641|80
1642290000000|2022-01-15 23:40:00|1659.05|1643.05|1658.46|1642.46|1659.05|1643.05|1655.5|1639.5|129
1642290300000|2022-01-15 23:45:00|1658.21|1642.21|1658.5|1642.5|1659.96|1643.96|1658.08|1642.08|48
1642290600000|2022-01-15 23:50:00|1658.09|1642.09|1657|1641|1658.5|1642.5|1656.17|1640.17|62
1642290900000|2022-01-15 23:55:00|1657.15|1641.15|1655.75|1639.75|1657.45|1641.45|1655.75|1639.75|41
1642291200000|2022-01-16 00:00:00|1655.35|1639.35|1652|1636|1656.3|1640.3|1652|1636|65
1642291500000|2022-01-16 00:05:00|1651.6|1635.6|1652|1636|1653.34|1637.34|1649.13|1633.13|109
1642291800000|2022-01-16 00:10:00|1651.75|1635.75|1650.5|1634.5|1654|1638|1650.5|1634.5|62
1642292100000|2022-01-16 00:15:00|1651.13|1635.13|1655.31|1639.31|1655.75|1639.75|1651|1635|81
1642292400000|2022-01-16 00:20:00|1655.5|1639.5|1656.51|1640.51|1656.51|1640.51|1654.75|1638.75|91
1642292700000|2022-01-16 00:25:00|1656.71|1640.71|1659.45|1643.45|1659.45|1643.45|1656.51|1640.51|64
1642293000000|2022-01-16 00:30:00|1659|1643|1666.5|1650.5|1667.21|1651.21|1658.4|1642.4|93
1642293300000|2022-01-16 00:35:00|1667|1651|1668.53|1652.53|1669.5|1653.5|1666.09|1650.09|76
1642293600000|2022-01-16 00:40:00|1668.23|1652.23|1668.5|1652.5|1669.3|1653.3|1667.36|1651.36|64
1642293900000|2022-01-16 00:45:00|1668.54|1652.54|1674.64|1658.64|1677.37|1661.37|1668.5|1652.5|109
1642294200000|2022-01-16 00:50:00|1674.59|1658.59|1667.73|1651.73|1675.94|1659.94|1666.2|1650.2|93
1642294500000|2022-01-16 00:55:00|1667.6|1651.6|1664.5|1648.5|1669.9|1653.9|1663.5|1647.5|81
1642294800000|2022-01-16 01:00:00|1664.74|1648.74|1667.62|1651.62|1669.17|1653.17|1664.22|1648.22|102
1642295100000|2022-01-16 01:05:00|1667.5|1651.5|1665.5|1649.5|1668.35|1652.35|1664.64|1648.64|63
1642295400000|2022-01-16 01:10:00|1665.45|1649.45|1662.44|1646.44|1665.5|1649.5|1661.74|1645.74|83
1642295700000|2022-01-16 01:15:00|1662.36|1646.36|1660.4|1644.4|1662.44|1646.44|1658.4|1642.4|87
1642296000000|2022-01-16 01:20:00|1660.35|1644.35|1659.25|1643.25|1661.6|1645.6|1659.06|1643.06|101
1642296300000|2022-01-16 01:25:00|1658.8|1642.8|1659.45|1643.45|1659.5|1643.5|1657|1641|74
1642296600000|2022-01-16 01:30:00|1659.25|1643.25|1658.25|1642.25|1660.58|1644.58|1658.25|1642.25|86
1642296900000|2022-01-16 01:35:00|1658.2|1642.2|1657.44|1641.44|1658.2|1642.2|1655.6|1639.6|75
1642297200000|2022-01-16 01:40:00|1657.5|1641.5|1660.1|1644.1|1660.15|1644.15|1657.5|1641.5|53
1642297500000|2022-01-16 01:45:00|1659.85|1643.85|1659.34|1643.34|1659.85|1643.85|1658.2|1642.2|45
1642297800000|2022-01-16 01:50:00|1659.5|1643.5|1662.5|1646.5|1662.5|1646.5|1659.26|1643.26|50
1642298100000|2022-01-16 01:55:00|1662.29|1646.29|1663.5|1647.5|1666|1650|1662.25|1646.25|46
1642298400000|2022-01-16 02:00:00|1662.5|1646.5|1663.55|1647.55|1663.55|1647.55|1659.6|1643.6|79
1642298700000|2022-01-16 02:05:00|1663.53|1647.53|1666.5|1650.5|1667.75|1651.75|1663.53|1647.53|69
1642299000000|2022-01-16 02:10:00|1667|1651|1665.5|1649.5|1667.62|1651.62|1662.35|1646.35|88
1642299300000|2022-01-16 02:15:00|1665.4|1649.4|1664.46|1648.46|1666.45|1650.45|1664.14|1648.14|84
1642299600000|2022-01-16 02:20:00|1664.5|1648.5|1665.37|1649.37|1665.5|1649.5|1664.15|1648.15|55
1642299900000|2022-01-16 02:25:00|1665.5|1649.5|1662.6|1646.6|1665.5|1649.5|1661.6|1645.6|79
1642300200000|2022-01-16 02:30:00|1662.69|1646.69|1666.5|1650.5|1667.29|1651.29|1662.1|1646.1|98
1642300500000|2022-01-16 02:35:00|1666.42|1650.42|1666.16|1650.16|1667.17|1651.17|1665.95|1649.95|56
1642300800000|2022-01-16 02:40:00|1666.1|1650.1|1662.25|1646.25|1666.25|1650.25|1662|1646|75
1642301100000|2022-01-16 02:45:00|1662.13|1646.13|1656|1640|1663.79|1647.79|1654.94|1638.94|121
1642301400000|2022-01-16 02:50:00|1655.5|1639.5|1645.5|1629.5|1657.01|1641.01|1645.5|1629.5|83
1642301700000|2022-01-16 02:55:00|1645.6|1629.6|1642.5|1626.5|1645.6|1629.6|1637.64|1621.64|152
1642302000000|2022-01-16 03:00:00|1642.75|1626.75|1642.52|1626.52|1644.65|1628.65|1641|1625|131
1642302300000|2022-01-16 03:05:00|1642.5|1626.5|1639.5|1623.5|1644.23|1628.23|1639|1623|116
1642302600000|2022-01-16 03:10:00|1639.67|1623.67|1640.2|1624.2|1642|1626|1638.65|1622.65|95
1642302900000|2022-01-16 03:15:00|1640|1624|1642.83|1626.83|1642.83|1626.83|1639.26|1623.26|79
1642303200000|2022-01-16 03:20:00|1642.9|1626.9|1648.18|1632.18|1649.08|1633.08|1642.9|1626.9|103
1642303500000|2022-01-16 03:25:00|1648.19|1632.19|1648.5|1632.5|1649.1|1633.1|1647.5|1631.5|29
1642303800000|2022-01-16 03:30:00|1648.15|1632.15|1645.5|1629.5|1648.95|1632.95|1644.82|1628.82|65
1642304100000|2022-01-16 03:35:00|1645.39|1629.39|1646.45|1630.45|1648.15|1632.15|1643.83|1627.83|103
1642304400000|2022-01-16 03:40:00|1646.35|1630.35|1652.25|1636.25|1652.55|1636.55|1646.35|1630.35|96
1642304700000|2022-01-16 03:45:00|1652.1|1636.1|1652.74|1636.74|1652.9|1636.9|1650.5|1634.5|67
1642305000000|2022-01-16 03:50:00|1652.75|1636.75|1655.54|1639.54|1657.59|1641.59|1652.74|1636.74|99
1642305300000|2022-01-16 03:55:00|1655.66|1639.66|1656.48|1640.48|1657.59|1641.59|1655.66|1639.66|61
1642305600000|2022-01-16 04:00:00|1656.13|1640.13|1652.5|1636.5|1656.61|1640.61|1651.49|1635.49|98
1642305900000|2022-01-16 04:05:00|1652.46|1636.46|1655.5|1639.5|1655.64|1639.64|1649.5|1633.5|98
1642306200000|2022-01-16 04:10:00|1655.4|1639.4|1660.5|1644.5|1660.77|1644.77|1655.4|1639.4|74
1642306500000|2022-01-16 04:15:00|1660.77|1644.77|1663.27|1647.27|1663.32|1647.32|1660.5|1644.5|90
1642306800000|2022-01-16 04:20:00|1662.5|1646.5|1662.5|1646.5|1663.39|1647.39|1662.15|1646.15|58
1642307100000|2022-01-16 04:25:00|1662.25|1646.25|1658.33|1642.33|1662.25|1646.25|1656.59|1640.59|76
1642307400000|2022-01-16 04:30:00|1658.45|1642.45|1660.21|1644.21|1661.25|1645.25|1657.45|1641.45|60
1642307700000|2022-01-16 04:35:00|1660.5|1644.5|1664.5|1648.5|1664.5|1648.5|1660.5|1644.5|47
1642308000000|2022-01-16 04:40:00|1664.22|1648.22|1659.64|1643.64|1664.53|1648.53|1659.64|1643.64|97
1642308300000|2022-01-16 04:45:00|1659.78|1643.78|1660.3|1644.3|1660.33|1644.33|1657.5|1641.5|72
1642308600000|2022-01-16 04:50:00|1660|1644|1656.5|1640.5|1660|1644|1655.5|1639.5|82
1642308900000|2022-01-16 04:55:00|1656.1|1640.1|1656.22|1640.22|1657.45|1641.45|1655.13|1639.13|71
1642309200000|2022-01-16 05:00:00|1655.72|1639.72|1658.3|1642.3|1658.4|1642.4|1655.1|1639.1|41
1642309500000|2022-01-16 05:05:00|1658.2|1642.2|1659.3|1643.3|1659.45|1643.45|1657.87|1641.87|42
1642309800000|2022-01-16 05:10:00|1659.37|1643.37|1660.4|1644.4|1661|1645|1659.35|1643.35|55
1642310100000|2022-01-16 05:15:00|1660.22|1644.22|1659.5|1643.5|1661.1|1645.1|1659.11|1643.11|68
1642310400000|2022-01-16 05:20:00|1659.22|1643.22|1659.35|1643.35|1660.15|1644.15|1657.5|1641.5|89
1642310700000|2022-01-16 05:25:00|1659.5|1643.5|1659.13|1643.13|1660|1644|1657.6|1641.6|96
1642311000000|2022-01-16 05:30:00|1659.3|1643.3|1660|1644|1660|1644|1658|1642|52
1642311300000|2022-01-16 05:35:00|1659.75|1643.75|1658.68|1642.68|1660.5|1644.5|1658.68|1642.68|39
1642311600000|2022-01-16 05:40:00|1658.7|1642.7|1659.5|1643.5|1659.58|1643.58|1658.42|1642.42|43
1642311900000|2022-01-16 05:45:00|1659.38|1643.38|1657|1641|1659.38|1643.38|1656.9|1640.9|41
1642312200000|2022-01-16 05:50:00|1657.06|1641.06|1654.06|1638.06|1657.2|1641.2|1653.45|1637.45|88
1642312500000|2022-01-16 05:55:00|1654.3|1638.3|1652.28|1636.28|1654.3|1638.3|1652.28|1636.28|52
1642312800000|2022-01-16 06:00:00|1651.98|1635.98|1656.5|1640.5|1657.32|1641.32|1651.5|1635.5|77
1642313100000|2022-01-16 06:05:00|1656.35|1640.35|1660.13|1644.13|1661.07|1645.07|1654.25|1638.25|72
1642313400000|2022-01-16 06:10:00|1660.5|1644.5|1661.95|1645.95|1662.08|1646.08|1660.13|1644.13|46
1642313700000|2022-01-16 06:15:00|1662.25|1646.25|1664.35|1648.35|1665.37|1649.37|1662.25|1646.25|64
1642314000000|2022-01-16 06:20:00|1664.22|1648.22|1663.5|1647.5|1665.2|1649.2|1662.95|1646.95|43
1642314300000|2022-01-16 06:25:00|1663.25|1647.25|1665.19|1649.19|1665.5|1649.5|1661.76|1645.76|48
1642314600000|2022-01-16 06:30:00|1665.14|1649.14|1661.45|1645.45|1665.37|1649.37|1658.07|1642.07|105
1642314900000|2022-01-16 06:35:00|1661.5|1645.5|1661.5|1645.5|1661.93|1645.93|1661.15|1645.15|50
1642315200000|2022-01-16 06:40:00|1662.01|1646.01|1657.2|1641.2|1663.15|1647.15|1657.2|1641.2|76
1642315500000|2022-01-16 06:45:00|1657.35|1641.35|1657.25|1641.25|1658.5|1642.5|1656.45|1640.45|54
1642315800000|2022-01-16 06:50:00|1657.5|1641.5|1660.8|1644.8|1661.35|1645.35|1657.49|1641.49|37
1642316100000|2022-01-16 06:55:00|1660.49|1644.49|1663.5|1647.5|1665.5|1649.5|1660.49|1644.49|97
1642316400000|2022-01-16 07:00:00|1663.1|1647.1|1662.5|1646.5|1665.2|1649.2|1662.45|1646.45|58
1642316700000|2022-01-16 07:05:00|1662.29|1646.29|1660.5|1644.5|1662.71|1646.71|1660.5|1644.5|96
1642317000000|2022-01-16 07:10:00|1660.45|1644.45|1661.19|1645.19|1662.23|1646.23|1659.92|1643.92|73
1642317300000|2022-01-16 07:15:00|1661.25|1645.25|1657.72|1641.72|1661.25|1645.25|1657.1|1641.1|45
1642317600000|2022-01-16 07:20:00|1658.3|1642.3|1657.5|1641.5|1658.59|1642.59|1656.2|1640.2|78
1642317900000|2022-01-16 07:25:00|1657.7|1641.7|1663.12|1647.12|1666|1650|1657.7|1641.7|102
1642318200000|2022-01-16 07:30:00|1662.69|1646.69|1672.07|1656.07|1672.2|1656.2|1662.69|1646.69|106
1642318500000|2022-01-16 07:35:00|1672.04|1656.04|1675.5|1659.5|1676.59|1660.59|1672.04|1656.04|70
1642318800000|2022-01-16 07:40:00|1675.64|1659.64|1677.5|1661.5|1677.5|1661.5|1675.5|1659.5|64
1642319100000|2022-01-16 07:45:00|1677.46|1661.46|1678.79|1662.79|1682|1666|1677.42|1661.42|134
1642319400000|2022-01-16 07:50:00|1679.09|1663.09|1677.5|1661.5|1679.39|1663.39|1676.8|1660.8|39
1642319700000|2022-01-16 07:55:00|1677.45|1661.45|1674|1658|1677.45|1661.45|1673.44|1657.44|90
1642320000000|2022-01-16 08:00:00|1673.55|1657.55|1679.31|1663.31|1683.59|1667.59|1673.55|1657.55|196
1642320300000|2022-01-16 08:05:00|1679|1663|1682.72|1666.72|1683|1667|1674.88|1658.88|129
1642320600000|2022-01-16 08:10:00|1682.5|1666.5|1682.5|1666.5|1686.45|1670.45|1681.5|1665.5|119
1642320900000|2022-01-16 08:15:00|1682.7|1666.7|1684.35|1668.35|1684.58|1668.58|1681.5|1665.5|122
1642321200000|2022-01-16 08:20:00|1684.09|1668.09|1684.24|1668.24|1685.5|1669.5|1683.44|1667.44|71
1642321500000|2022-01-16 08:25:00|1683.88|1667.88|1683.7|1667.7|1684.64|1668.64|1683.05|1667.05|61
1642321800000|2022-01-16 08:30:00|1683.8|1667.8|1683.88|1667.88|1684.4|1668.4|1681.5|1665.5|67
1642322100000|2022-01-16 08:35:00|1683.72|1667.72|1683.44|1667.44|1684.6|1668.6|1683.05|1667.05|82
1642322400000|2022-01-16 08:40:00|1683.5|1667.5|1683.5|1667.5|1684.5|1668.5|1681.5|1665.5|86
1642322700000|2022-01-16 08:45:00|1683.55|1667.55|1687.46|1671.46|1687.62|1671.62|1683.55|1667.55|150
1642323000000|2022-01-16 08:50:00|1687.42|1671.42|1679.56|1663.56|1687.59|1671.59|1678.15|1662.15|150
1642323300000|2022-01-16 08:55:00|1679.84|1663.84|1679.54|1663.54|1680.9|1664.9|1679.08|1663.08|76
1642323600000|2022-01-16 09:00:00|1679.53|1663.53|1687.75|1671.75|1687.75|1671.75|1678.67|1662.67|153
1642323900000|2022-01-16 09:05:00|1687.47|1671.47|1695.46|1679.46|1697.2|1681.2|1687.21|1671.21|180
1642324200000|2022-01-16 09:10:00|1695.4|1679.4|1695.5|1679.5|1698.86|1682.86|1692.3|1676.3|135
1642324500000|2022-01-16 09:15:00|1695.45|1679.45|1694.16|1678.16|1695.45|1679.45|1691.9|1675.9|86
1642324800000|2022-01-16 09:20:00|1694.17|1678.17|1701.14|1685.14|1701.84|1685.84|1694.17|1678.17|140
1642325100000|2022-01-16 09:25:00|1701.4|1685.4|1698.75|1682.75|1703|1687|1698.35|1682.35|127
1642325400000|2022-01-16 09:30:00|1698.72|1682.72|1699.15|1683.15|1700.5|1684.5|1698.72|1682.72|85
1642325700000|2022-01-16 09:35:00|1699.28|1683.28|1700.5|1684.5|1700.6|1684.6|1697.9|1681.9|84
1642326000000|2022-01-16 09:40:00|1700.55|1684.55|1703.5|1687.5|1703.5|1687.5|1698.5|1682.5|97
1642326300000|2022-01-16 09:45:00|1703.7|1687.7|1698.57|1682.57|1705.34|1689.34|1698.5|1682.5|100
1642326600000|2022-01-16 09:50:00|1698.46|1682.46|1699.99|1683.99|1700.5|1684.5|1696.46|1680.46|127
1642326900000|2022-01-16 09:55:00|1699.93|1683.93|1697.92|1681.92|1699.95|1683.95|1696.5|1680.5|89
1642327200000|2022-01-16 10:00:00|1698.07|1682.07|1706.5|1690.5|1706.5|1690.5|1698.07|1682.07|150
1642327500000|2022-01-16 10:05:00|1706.34|1690.34|1710|1694|1713.58|1697.58|1706.34|1690.34|147
1642327800000|2022-01-16 10:10:00|1709.6|1693.6|1709.5|1693.5|1711.5|1695.5|1709.39|1693.39|81
1642328100000|2022-01-16 10:15:00|1709.45|1693.45|1714.21|1698.21|1714.53|1698.53|1709.24|1693.24|96
1642328400000|2022-01-16 10:20:00|1713.81|1697.81|1713.5|1697.5|1714.71|1698.71|1710.4|1694.4|119
1642328700000|2022-01-16 10:25:00|1712.5|1696.5|1711.63|1695.63|1712.61|1696.61|1710.73|1694.73|84
1642329000000|2022-01-16 10:30:00|1711.85|1695.85|1711.37|1695.37|1712.53|1696.53|1710.73|1694.73|91
1642329300000|2022-01-16 10:35:00|1711.5|1695.5|1717.7|1701.7|1717.7|1701.7|1710.87|1694.87|89
1642329600000|2022-01-16 10:40:00|1717.69|1701.69|1713.5|1697.5|1718.5|1702.5|1711.5|1695.5|97
1642329900000|2022-01-16 10:45:00|1713|1697|1708.72|1692.72|1713|1697|1707.8|1691.8|116
1642330200000|2022-01-16 10:50:00|1708.5|1692.5|1705.22|1689.22|1710.42|1694.42|1705.22|1689.22|125
1642330500000|2022-01-16 10:55:00|1704.91|1688.91|1695.5|1679.5|1705.72|1689.72|1694.61|1678.61|210
1642330800000|2022-01-16 11:00:00|1694.69|1678.69|1694.5|1678.5|1695.5|1679.5|1687.5|1671.5|271
1642331100000|2022-01-16 11:05:00|1694.17|1678.17|1695.52|1679.52|1696.22|1680.22|1688.5|1672.5|176
1642331400000|2022-01-16 11:10:00|1695.77|1679.77|1695.49|1679.49|1697.5|1681.5|1689.5|1673.5|214
1642331700000|2022-01-16 11:15:00|1695.41|1679.41|1702.5|1686.5|1702.5|1686.5|1694.48|1678.48|244
1642332000000|2022-01-16 11:20:00|1702.63|1686.63|1706.5|1690.5|1707.78|1691.78|1701.4|1685.4|173
1642332300000|2022-01-16 11:25:00|1706.17|1690.17|1707.61|1691.61|1707.76|1691.76|1704.5|1688.5|150
1642332600000|2022-01-16 11:30:00|1706.75|1690.75|1710.25|1694.25|1710.25|1694.25|1705.5|1689.5|103
1642332900000|2022-01-16 11:35:00|1710.3|1694.3|1707.21|1691.21|1710.8|1694.8|1706.5|1690.5|105
1642333200000|2022-01-16 11:40:00|1706.5|1690.5|1707.5|1691.5|1709.69|1693.69|1704.5|1688.5|130
1642333500000|2022-01-16 11:45:00|1707.24|1691.24|1701.5|1685.5|1708.47|1692.47|1701.35|1685.35|105
1642333800000|2022-01-16 11:50:00|1701.18|1685.18|1705.77|1689.77|1706.69|1690.69|1700.5|1684.5|135
1642334100000|2022-01-16 11:55:00|1705.5|1689.5|1703|1687|1706.32|1690.32|1703|1687|102
1642334400000|2022-01-16 12:00:00|1703.34|1687.34|1706.5|1690.5|1706.85|1690.85|1703|1687|123
1642334700000|2022-01-16 12:05:00|1706.41|1690.41|1710.44|1694.44|1710.75|1694.75|1703.6|1687.6|148
1642335000000|2022-01-16 12:10:00|1710.43|1694.43|1718.79|1702.79|1718.97|1702.97|1710.2|1694.2|134
1642335300000|2022-01-16 12:15:00|1718.97|1702.97|1722.64|1706.64|1726.05|1710.05|1718.83|1702.83|203
1642335600000|2022-01-16 12:20:00|1722.88|1706.88|1726.5|1710.5|1726.5|1710.5|1720.36|1704.36|138
1642335900000|2022-01-16 12:25:00|1726.47|1710.47|1758.22|1742.22|1762.32|1746.32|1726.43|1710.43|348
1642336200000|2022-01-16 12:30:00|1758|1742|1757.4|1741.4|1764.28|1748.28|1744.59|1728.59|300
1642336500000|2022-01-16 12:35:00|1757.31|1741.31|1758.55|1742.55|1761.75|1745.75|1754.65|1738.65|186
1642336800000|2022-01-16 12:40:00|1758.37|1742.37|1766.06|1750.06|1766.6|1750.6|1754.5|1738.5|155
1642337100000|2022-01-16 12:45:00|1766.65|1750.65|1762.5|1746.5|1767.09|1751.09|1756.27|1740.27|181
1642337400000|2022-01-16 12:50:00|1762.72|1746.72|1755.55|1739.55|1762.72|1746.72|1754.92|1738.92|158
1642337700000|2022-01-16 12:55:00|1755.6|1739.6|1761.1|1745.1|1762.34|1746.34|1755.5|1739.5|175
1642338000000|2022-01-16 13:00:00|1761.6|1745.6|1761.7|1745.7|1763|1747|1760.75|1744.75|141
1642338300000|2022-01-16 13:05:00|1761.67|1745.67|1762.5|1746.5|1762.5|1746.5|1755.3|1739.3|164
1642338600000|2022-01-16 13:10:00|1762.2|1746.2|1765.05|1749.05|1769.72|1753.72|1759.5|1743.5|180
1642338900000|2022-01-16 13:15:00|1765.3|1749.3|1753.5|1737.5|1765.3|1749.3|1752.5|1736.5|210
1642339200000|2022-01-16 13:20:00|1752.82|1736.82|1751.24|1735.24|1753.5|1737.5|1748.5|1732.5|147
1642339500000|2022-01-16 13:25:00|1749.4|1733.4|1733.7|1717.7|1751.24|1735.24|1732|1716|386
1642339800000|2022-01-16 13:30:00|1733.51|1717.51|1740.5|1724.5|1745.17|1729.17|1732.75|1716.75|304
1642340100000|2022-01-16 13:35:00|1740.02|1724.02|1744|1728|1747.5|1731.5|1737.63|1721.63|289
1642340400000|2022-01-16 13:40:00|1744.5|1728.5|1742.25|1726.25|1747.3|1731.3|1741.75|1725.75|212
1642340700000|2022-01-16 13:45:00|1742|1726|1732.5|1716.5|1742.31|1726.31|1730.5|1714.5|206
1642341000000|2022-01-16 13:50:00|1732.72|1716.72|1737.69|1721.69|1737.76|1721.76|1732.5|1716.5|113
1642341300000|2022-01-16 13:55:00|1737.66|1721.66|1742.5|1726.5|1743.75|1727.75|1737.5|1721.5|267
1642341600000|2022-01-16 14:00:00|1742.9|1726.9|1744|1728|1746.5|1730.5|1741.6|1725.6|223
1642341900000|2022-01-16 14:05:00|1743.72|1727.72|1742.25|1726.25|1748.39|1732.39|1740.5|1724.5|232
1642342200000|2022-01-16 14:10:00|1742.39|1726.39|1736.5|1720.5|1743.95|1727.95|1733|1717|213
1642342500000|2022-01-16 14:15:00|1736.75|1720.75|1732.5|1716.5|1738.35|1722.35|1731.69|1715.69|168
1642342800000|2022-01-16 14:20:00|1732|1716|1734|1718|1737.3|1721.3|1731.49|1715.49|182
1642343100000|2022-01-16 14:25:00|1734.09|1718.09|1738.88|1722.88|1741.82|1725.82|1734|1718|192
1642343400000|2022-01-16 14:30:00|1738.5|1722.5|1739.1|1723.1|1741.3|1725.3|1735.7|1719.7|214
1642343700000|2022-01-16 14:35:00|1739.29|1723.29|1739.29|1723.29|1741.64|1725.64|1737.85|1721.85|177
1642344000000|2022-01-16 14:40:00|1739|1723|1736.9|1720.9|1739.5|1723.5|1736.5|1720.5|99
1642344300000|2022-01-16 14:45:00|1736.94|1720.94|1734.69|1718.69|1737|1721|1734.25|1718.25|103
1642344600000|2022-01-16 14:50:00|1734.5|1718.5|1734.5|1718.5|1736.55|1720.55|1734.28|1718.28|66
1642344900000|2022-01-16 14:55:00|1734.46|1718.46|1741.72|1725.72|1744.15|1728.15|1733.7|1717.7|123
1642345200000|2022-01-16 15:00:00|1741.5|1725.5|1740.5|1724.5|1741.95|1725.95|1735.5|1719.5|147
1642345500000|2022-01-16 15:05:00|1740.69|1724.69|1747.85|1731.85|1748.39|1732.39|1740.25|1724.25|145
1642345800000|2022-01-16 15:10:00|1747.63|1731.63|1746.67|1730.67|1748.5|1732.5|1744.5|1728.5|130
1642346100000|2022-01-16 15:15:00|1746.69|1730.69|1744.5|1728.5|1751.1|1735.1|1744.5|1728.5|130
1642346400000|2022-01-16 15:20:00|1744.79|1728.79|1739.33|1723.33|1745.5|1729.5|1738.76|1722.76|138
1642346700000|2022-01-16 15:25:00|1739.5|1723.5|1744.5|1728.5|1746.9|1730.9|1738.5|1722.5|156
1642347000000|2022-01-16 15:30:00|1744.31|1728.31|1749.5|1733.5|1751.05|1735.05|1744.31|1728.31|157
1642347300000|2022-01-16 15:35:00|1749.31|1733.31|1750.5|1734.5|1750.72|1734.72|1746.7|1730.7|131
1642347600000|2022-01-16 15:40:00|1750.72|1734.72|1750.5|1734.5|1751.26|1735.26|1749.5|1733.5|49
1642347900000|2022-01-16 15:45:00|1750.48|1734.48|1743.3|1727.3|1754.64|1738.64|1743.3|1727.3|168
1642348200000|2022-01-16 15:50:00|1743.5|1727.5|1748.55|1732.55|1748.63|1732.63|1741.5|1725.5|179
1642348500000|2022-01-16 15:55:00|1748.53|1732.53|1750.5|1734.5|1752.68|1736.68|1747.5|1731.5|124
1642348800000|2022-01-16 16:00:00|1751.25|1735.25|1752.5|1736.5|1754.63|1738.63|1750.5|1734.5|193
1642349100000|2022-01-16 16:05:00|1752.34|1736.34|1736.61|1720.61|1753.19|1737.19|1735.92|1719.92|166
1642349400000|2022-01-16 16:10:00|1737.11|1721.11|1739.5|1723.5|1740.52|1724.52|1737.11|1721.11|143
1642349700000|2022-01-16 16:15:00|1739.73|1723.73|1745.75|1729.75|1745.83|1729.83|1739.5|1723.5|180
1642350000000|2022-01-16 16:20:00|1745.8|1729.8|1754.54|1738.54|1754.93|1738.93|1745.8|1729.8|319
1642350300000|2022-01-16 16:25:00|1754.55|1738.55|1758.5|1742.5|1765.85|1749.85|1754.5|1738.5|228
1642350600000|2022-01-16 16:30:00|1758.89|1742.89|1758.81|1742.81|1762.69|1746.69|1758.81|1742.81|158
1642350900000|2022-01-16 16:35:00|1759.02|1743.02|1764.48|1748.48|1764.48|1748.48|1758.81|1742.81|165
1642351200000|2022-01-16 16:40:00|1763.79|1747.79|1762.28|1746.28|1765.68|1749.68|1761.6|1745.6|142
1642351500000|2022-01-16 16:45:00|1761.9|1745.9|1761.74|1745.74|1766.5|1750.5|1761.49|1745.49|125
1642351800000|2022-01-16 16:50:00|1761.5|1745.5|1761.5|1745.5|1761.56|1745.56|1757.5|1741.5|132
1642352100000|2022-01-16 16:55:00|1761.55|1745.55|1765.44|1749.44|1768.5|1752.5|1761.5|1745.5|125
1642352400000|2022-01-16 17:00:00|1765.94|1749.94|1762.5|1746.5|1768|1752|1762.5|1746.5|167
1642352700000|2022-01-16 17:05:00|1762.72|1746.72|1771.5|1755.5|1771.5|1755.5|1762.5|1746.5|96
1642353000000|2022-01-16 17:10:00|1771.2|1755.2|1766.14|1750.14|1772|1756|1763|1747|143
1642353300000|2022-01-16 17:15:00|1765.72|1749.72|1765.72|1749.72|1766.53|1750.53|1763.32|1747.32|119
1642353600000|2022-01-16 17:20:00|1765.57|1749.57|1765.58|1749.58|1766.84|1750.84|1763.5|1747.5|103
1642353900000|2022-01-16 17:25:00|1765.35|1749.35|1766.5|1750.5|1767.45|1751.45|1764.25|1748.25|98
1642354200000|2022-01-16 17:30:00|1766.22|1750.22|1762.35|1746.35|1767.93|1751.93|1761.31|1745.31|112
1642354500000|2022-01-16 17:35:00|1761.76|1745.76|1765.32|1749.32|1766.5|1750.5|1759.83|1743.83|164
1642354800000|2022-01-16 17:40:00|1765.42|1749.42|1764.5|1748.5|1765.57|1749.57|1762.57|1746.57|110
1642355100000|2022-01-16 17:45:00|1763.5|1747.5|1767|1751|1767.5|1751.5|1762.93|1746.93|118
1642355400000|2022-01-16 17:50:00|1767.26|1751.26|1771.5|1755.5|1771.5|1755.5|1767.26|1751.26|136
1642355700000|2022-01-16 17:55:00|1771|1755|1774.63|1758.63|1775.15|1759.15|1770.12|1754.12|147
1642356000000|2022-01-16 18:00:00|1774.56|1758.56|1784.36|1768.36|1784.36|1768.36|1773.75|1757.75|230
1642356300000|2022-01-16 18:05:00|1784.4|1768.4|1785.5|1769.5|1794.5|1778.5|1784.4|1768.4|244
1642356600000|2022-01-16 18:10:00|1785.29|1769.29|1780.19|1764.19|1785.5|1769.5|1778.5|1762.5|159
1642356900000|2022-01-16 18:15:00|1780.15|1764.15|1780.6|1764.6|1781.59|1765.59|1778.5|1762.5|119
1642357200000|2022-01-16 18:20:00|1780.48|1764.48|1779.5|1763.5|1781|1765|1778.42|1762.42|136
1642357500000|2022-01-16 18:25:00|1779.6|1763.6|1787.93|1771.93|1787.93|1771.93|1777.94|1761.94|157
1642357800000|2022-01-16 18:30:00|1788.13|1772.13|1792.21|1776.21|1792.5|1776.5|1787.5|1771.5|182
1642358100000|2022-01-16 18:35:00|1792.85|1776.85|1794.5|1778.5|1800.74|1784.74|1792.85|1776.85|178
1642358400000|2022-01-16 18:40:00|1794.53|1778.53|1795.5|1779.5|1796.5|1780.5|1791.92|1775.92|115
1642358700000|2022-01-16 18:45:00|1795.2|1779.2|1791.62|1775.62|1795.2|1779.2|1788.35|1772.35|129
1642359000000|2022-01-16 18:50:00|1791.5|1775.5|1801.16|1785.16|1801.5|1785.5|1790.5|1774.5|145
1642359300000|2022-01-16 18:55:00|1801.38|1785.38|1800.5|1784.5|1801.72|1785.72|1797.08|1781.08|158
1642359600000|2022-01-16 19:00:00|1800.89|1784.89|1801.5|1785.5|1805.35|1789.35|1800.5|1784.5|160
1642359900000|2022-01-16 19:05:00|1801.45|1785.45|1805.72|1789.72|1806.05|1790.05|1800.5|1784.5|155
1642360200000|2022-01-16 19:10:00|1805.94|1789.94|1811.5|1795.5|1814.82|1798.82|1803.5|1787.5|244
1642360500000|2022-01-16 19:15:00|1811.39|1795.39|1807.4|1791.4|1821.26|1805.26|1805.1|1789.1|239
1642360800000|2022-01-16 19:20:00|1807.15|1791.15|1799.85|1783.85|1807.5|1791.5|1798.44|1782.44|172
1642361100000|2022-01-16 19:25:00|1800.25|1784.25|1803.44|1787.44|1804.35|1788.35|1799|1783|195
1642361400000|2022-01-16 19:30:00|1803.82|1787.82|1798.41|1782.41|1806.2|1790.2|1796.5|1780.5|202
1642361700000|2022-01-16 19:35:00|1798.07|1782.07|1811|1795|1813|1797|1797.48|1781.48|229
1642362000000|2022-01-16 19:40:00|1811.13|1795.13|1798.11|1782.11|1811.25|1795.25|1796.85|1780.85|200
1642362300000|2022-01-16 19:45:00|1797.71|1781.71|1811.5|1795.5|1815.42|1799.42|1797.5|1781.5|262
1642362600000|2022-01-16 19:50:00|1811.2|1795.2|1808.03|1792.03|1815.27|1799.27|1805.5|1789.5|163
1642362900000|2022-01-16 19:55:00|1808.3|1792.3|1819|1803|1825.69|1809.69|1808.3|1792.3|356
1642363200000|2022-01-16 20:00:00|1818.92|1802.92|1810|1794|1819.25|1803.25|1807.89|1791.89|281
1642363500000|2022-01-16 20:05:00|1809.5|1793.5|1811.65|1795.65|1814.35|1798.35|1804.39|1788.39|249
1642363800000|2022-01-16 20:10:00|1811.8|1795.8|1810.5|1794.5|1815.79|1799.79|1808.4|1792.4|190
1642364100000|2022-01-16 20:15:00|1810|1794|1808|1792|1815.76|1799.76|1807.65|1791.65|183
1642364400000|2022-01-16 20:20:00|1807.68|1791.68|1804.4|1788.4|1808.5|1792.5|1804.1|1788.1|142
1642364700000|2022-01-16 20:25:00|1804.3|1788.3|1803.89|1787.89|1806.5|1790.5|1802.5|1786.5|117
1642365000000|2022-01-16 20:30:00|1803.79|1787.79|1801.51|1785.51|1806.02|1790.02|1801.28|1785.28|173
1642365300000|2022-01-16 20:35:00|1801.93|1785.93|1802.51|1786.51|1805|1789|1799.95|1783.95|197
1642365600000|2022-01-16 20:40:00|1802.82|1786.82|1804.75|1787.25|1808.45|1790.95|1802.7|1785.75|237
1642365900000|2022-01-16 20:45:00|1804.6|1787.1|1810.2|1792.7|1810.2|1792.7|1803.9|1786.4|141
1642366200000|2022-01-16 20:50:00|1809.99|1792.49|1806.47|1788.97|1810.71|1793.21|1803.77|1786.27|206
1642366500000|2022-01-16 20:55:00|1806.45|1788.95|1809.07|1791.57|1809.52|1792.02|1805.4|1787.9|134
1642366800000|2022-01-16 21:00:00|1809.33|1791.83|1809|1791.5|1811.36|1793.86|1806.27|1788.77|233
1642367100000|2022-01-16 21:05:00|1808.91|1791.41|1804.05|1786.55|1808.91|1791.41|1802.93|1785.43|216
1642367400000|2022-01-16 21:10:00|1803.89|1786.39|1799.11|1781.61|1804.84|1787.34|1797.94|1780.44|219
1642367700000|2022-01-16 21:15:00|1799|1781.5|1800.76|1783.26|1802.09|1784.59|1796.37|1778.87|191
1642368000000|2022-01-16 21:20:00|1800.63|1783.13|1799.9|1782.4|1802.04|1784.54|1798.27|1780.77|181
1642368300000|2022-01-16 21:25:00|1800.01|1782.51|1799.09|1781.59|1800.23|1782.73|1798.16|1780.66|97
1642368600000|2022-01-16 21:30:00|1798.89|1781.39|1794.5|1777|1799.96|1782.46|1794.22|1776.72|236
1642368900000|2022-01-16 21:35:00|1794.71|1777.21|1796.21|1778.71|1797.03|1779.53|1792.83|1775.33|166
1642369200000|2022-01-16 21:40:00|1796.15|1778.65|1795.26|1777.76|1796.49|1778.99|1794.72|1777.22|118
1642369500000|2022-01-16 21:45:00|1795.4|1777.9|1794.76|1777.26|1798.24|1780.74|1794.76|1777.26|167
1642369800000|2022-01-16 21:50:00|1794.62|1777.12|1797.24|1779.74|1797.41|1779.91|1793.82|1776.32|162
1642370100000|2022-01-16 21:55:00|1796.7|1779.2|1793.98|1776.48|1798.12|1780.62|1793.06|1775.56|188
1642370400000|2022-01-16 22:00:00|1793.79|1776.29|1798.15|1782.15|1799.9|1783.9|1793.66|1776.16|255
1642370700000|2022-01-16 22:05:00|1798|1782|1799.75|1783.75|1801.45|1785.45|1796.22|1780.22|137
1642371000000|2022-01-16 22:10:00|1799.5|1783.5|1801.14|1785.14|1801.24|1785.24|1799|1783|99
1642371300000|2022-01-16 22:15:00|1800.92|1784.92|1799.5|1783.5|1801.4|1785.4|1799.17|1783.17|70
1642371600000|2022-01-16 22:20:00|1799.31|1783.31|1798.22|1782.22|1799.5|1783.5|1797.5|1781.5|56
1642371900000|2022-01-16 22:25:00|1798.17|1782.17|1793.8|1777.8|1798.48|1782.48|1790.5|1774.5|75
1642372200000|2022-01-16 22:30:00|1793.85|1777.85|1792.8|1776.8|1795.5|1779.5|1792.6|1776.6|31
1642372500000|2022-01-16 22:35:00|1792.85|1776.85|1787.5|1771.5|1792.85|1776.85|1787.5|1771.5|56
1642372800000|2022-01-16 22:40:00|1787.9|1771.9|1787.5|1771.5|1789|1773|1787.5|1771.5|25
1642373100000|2022-01-16 22:45:00|1787.9|1771.9|1786.5|1770.5|1788.4|1772.4|1786.5|1770.5|17
1642373400000|2022-01-16 22:50:00|1786.55|1770.55|1788.5|1772.5|1789|1773|1786.36|1770.36|25
1642373700000|2022-01-16 22:55:00|1788.6|1772.6|1792.98|1776.98|1796.35|1780.35|1788.6|1772.6|68
1642374000000|2022-01-16 23:00:00|1793.33|1777.33|1786.52|1770.52|1793.65|1777.65|1786.3|1770.3|98
1642374300000|2022-01-16 23:05:00|1786.3|1770.3|1787.38|1771.38|1788.82|1772.82|1785.89|1769.89|138
1642374600000|2022-01-16 23:10:00|1787.15|1771.15|1790|1774|1792.23|1776.23|1786.9|1770.9|154
1642374900000|2022-01-16 23:15:00|1789.75|1773.75|1786.1|1770.1|1790.06|1774.06|1785.65|1769.65|144
1642375200000|2022-01-16 23:20:00|1785.69|1769.69|1787.93|1771.93|1788.75|1772.75|1785.69|1769.69|114
1642375500000|2022-01-16 23:25:00|1787.9|1771.9|1787.42|1771.42|1789.4|1773.4|1786.43|1770.43|128
1642375800000|2022-01-16 23:30:00|1787.31|1771.31|1790.42|1774.42|1791.31|1775.31|1787.01|1771.01|151
1642376100000|2022-01-16 23:35:00|1790.3|1774.3|1789.29|1773.29|1790.3|1774.3|1787.5|1771.5|70
1642376400000|2022-01-16 23:40:00|1789.5|1773.5|1788.47|1772.47|1789.5|1773.5|1786.19|1770.19|126
1642376700000|2022-01-16 23:45:00|1788.69|1772.69|1789.2|1773.2|1790.5|1774.5|1787.8|1771.8|99
1642377000000|2022-01-16 23:50:00|1788.99|1772.99|1791.02|1775.02|1791.31|1775.31|1788.38|1772.38|105
1642377300000|2022-01-16 23:55:00|1791.06|1775.06|1792.09|1776.09|1792.09|1776.09|1786.19|1770.19|124
1642377600000|2022-01-17 00:00:00|1792.4|1776.4|1795.97|1779.97|1798.75|1782.75|1791.75|1775.75|216
1642377900000|2022-01-17 00:05:00|1796.4|1780.4|1793.75|1777.75|1803.65|1787.65|1793.75|1777.75|256
1642378200000|2022-01-17 00:10:00|1793.5|1777.5|1798.76|1782.76|1800.45|1784.45|1791.5|1775.5|263
1642378500000|2022-01-17 00:15:00|1798.77|1782.77|1790.5|1774.5|1800.36|1784.36|1789.5|1773.5|201
1642378800000|2022-01-17 00:20:00|1790|1774|1786.7|1770.7|1791.04|1775.04|1785.38|1769.38|206
1642379100000|2022-01-17 00:25:00|1786.59|1770.59|1787|1771|1788.45|1772.45|1782.2|1766.2|188
1642379400000|2022-01-17 00:30:00|1786.81|1770.81|1787.5|1771.5|1787.95|1771.95|1783.29|1767.29|180
1642379700000|2022-01-17 00:35:00|1787.07|1771.07|1784.65|1768.65|1787.92|1771.92|1784.23|1768.23|97
1642380000000|2022-01-17 00:40:00|1784.5|1768.5|1792.84|1776.84|1792.88|1776.88|1784.5|1768.5|110
1642380300000|2022-01-17 00:45:00|1792.75|1776.75|1792|1776|1793.4|1777.4|1789.93|1773.93|175
1642380600000|2022-01-17 00:50:00|1791.5|1775.5|1787.27|1771.27|1791.5|1775.5|1786.35|1770.35|116
1642380900000|2022-01-17 00:55:00|1787.19|1771.19|1779.6|1763.6|1788.2|1772.2|1779.6|1763.6|113
1642381200000|2022-01-17 01:00:00|1779.45|1763.45|1783.35|1767.35|1783.35|1767.35|1776.5|1760.5|226
1642381500000|2022-01-17 01:05:00|1783.5|1767.5|1782.13|1766.13|1783.5|1767.5|1779.21|1763.21|202
1642381800000|2022-01-17 01:10:00|1782.03|1766.03|1777.48|1761.48|1782.97|1766.97|1776.5|1760.5|214
1642382100000|2022-01-17 01:15:00|1777.73|1761.73|1784.5|1768.5|1784.9|1768.9|1777.5|1761.5|179
1642382400000|2022-01-17 01:20:00|1784.08|1768.08|1783.62|1767.62|1784.08|1768.08|1779.21|1763.21|155
1642382700000|2022-01-17 01:25:00|1783.5|1767.5|1780.79|1764.79|1783.57|1767.57|1778.5|1762.5|161
1642383000000|2022-01-17 01:30:00|1780.5|1764.5|1778.02|1762.02|1781.14|1765.14|1776.85|1760.85|176
1642383300000|2022-01-17 01:35:00|1777.87|1761.87|1776.18|1760.18|1778.45|1762.45|1773|1757|167
1642383600000|2022-01-17 01:40:00|1776.37|1760.37|1781|1765|1783.56|1767.56|1775.92|1759.92|289
1642383900000|2022-01-17 01:45:00|1780.81|1764.81|1789.92|1773.92|1790.14|1774.14|1778.95|1762.95|193
1642384200000|2022-01-17 01:50:00|1790.23|1774.23|1790.82|1774.82|1795.39|1779.39|1789.18|1773.18|192
1642384500000|2022-01-17 01:55:00|1791|1775|1798|1782|1798|1782|1790.2|1774.2|152
1642384800000|2022-01-17 02:00:00|1797.91|1781.91|1799.72|1783.72|1800.13|1784.13|1794.36|1778.36|188
1642385100000|2022-01-17 02:05:00|1800|1784|1801.5|1785.5|1802.06|1786.06|1799.5|1783.5|165
1642385400000|2022-01-17 02:10:00|1801|1785|1789.87|1773.87|1801|1785|1787.7|1771.7|198
1642385700000|2022-01-17 02:15:00|1789.62|1773.62|1789.46|1773.46|1798.02|1782.02|1787.99|1771.99|175
1642386000000|2022-01-17 02:20:00|1789.08|1773.08|1792.25|1776.25|1793.07|1777.07|1787.59|1771.59|172
1642386300000|2022-01-17 02:25:00|1792.32|1776.32|1788|1772|1792.5|1776.5|1786.4|1770.4|124
1642386600000|2022-01-17 02:30:00|1787.5|1771.5|1778.5|1762.5|1787.5|1771.5|1778|1762|202
1642386900000|2022-01-17 02:35:00|1778|1762|1774.5|1758.5|1778.5|1762.5|1774.4|1758.4|176
1642387200000|2022-01-17 02:40:00|1774.49|1758.49|1769.92|1753.92|1774.49|1758.49|1767.8|1751.8|183
1642387500000|2022-01-17 02:45:00|1769.5|1753.5|1776.35|1760.35|1777|1761|1769.39|1753.39|151
1642387800000|2022-01-17 02:50:00|1776.85|1760.85|1778.92|1762.92|1779.07|1763.07|1775.49|1759.49|144
1642388100000|2022-01-17 02:55:00|1778.5|1762.5|1780.69|1764.69|1782|1766|1778.5|1762.5|142
1642388400000|2022-01-17 03:00:00|1780.5|1764.5|1785.9|1769.9|1787.3|1771.3|1778.5|1762.5|153
1642388700000|2022-01-17 03:05:00|1785.92|1769.92|1784.5|1768.5|1787.25|1771.25|1783.33|1767.33|153
1642389000000|2022-01-17 03:10:00|1784.88|1768.88|1783.07|1767.07|1785.4|1769.4|1782.55|1766.55|170
1642389300000|2022-01-17 03:15:00|1782.65|1766.65|1783.32|1767.32|1784.92|1768.92|1782.6|1766.6|150
1642389600000|2022-01-17 03:20:00|1783.42|1767.42|1774.13|1758.13|1783.5|1767.5|1774|1758|98
1642389900000|2022-01-17 03:25:00|1774|1758|1770.74|1754.74|1775.5|1759.5|1769.92|1753.92|158
1642390200000|2022-01-17 03:30:00|1771|1755|1754.1|1738.1|1771|1755|1753.5|1737.5|294
1642390500000|2022-01-17 03:35:00|1753.92|1737.92|1753|1737|1756.5|1740.5|1750.32|1734.32|256
1642390800000|2022-01-17 03:40:00|1752.82|1736.82|1747.31|1731.31|1753.5|1737.5|1747|1731|239
1642391100000|2022-01-17 03:45:00|1747.08|1731.08|1744.5|1728.5|1748|1732|1743.89|1727.89|282
1642391400000|2022-01-17 03:50:00|1744.32|1728.32|1745.5|1729.5|1746.5|1730.5|1743|1727|200
1642391700000|2022-01-17 03:55:00|1745.17|1729.17|1736.71|1720.71|1745.25|1729.25|1736.5|1720.5|283
1642392000000|2022-01-17 04:00:00|1736.96|1720.96|1738|1722|1739|1723|1730.56|1714.56|354
1642392300000|2022-01-17 04:05:00|1737.38|1721.38|1744.89|1728.89|1745.8|1729.8|1733.59|1717.59|248
1642392600000|2022-01-17 04:10:00|1745.1|1729.1|1745.5|1729.5|1748.11|1732.11|1740.94|1724.94|159
1642392900000|2022-01-17 04:15:00|1745|1729|1745.5|1729.5|1747.2|1731.2|1743.5|1727.5|177
1642393200000|2022-01-17 04:20:00|1745.49|1729.49|1740.5|1724.5|1747.63|1731.63|1740.5|1724.5|111
1642393500000|2022-01-17 04:25:00|1740.43|1724.43|1735.75|1719.75|1740.58|1724.58|1731.13|1715.13|216
1642393800000|2022-01-17 04:30:00|1735.5|1719.5|1726|1710|1737.45|1721.45|1723.45|1707.45|158
1642394100000|2022-01-17 04:35:00|1726.5|1710.5|1720.5|1704.5|1727|1711|1719.5|1703.5|94
1642394400000|2022-01-17 04:40:00|1720.9|1704.9|1719.9|1703.9|1722.5|1706.5|1717.2|1701.2|152
1642394700000|2022-01-17 04:45:00|1720.5|1704.5|1726|1710|1726.4|1710.4|1720|1704|110
1642395000000|2022-01-17 04:50:00|1726.5|1710.5|1722.5|1706.5|1726.5|1710.5|1722.5|1706.5|96
1642395300000|2022-01-17 04:55:00|1722.22|1706.22|1712.69|1696.69|1723.08|1707.08|1711.34|1695.34|130
1642395600000|2022-01-17 05:00:00|1713|1697|1709|1693|1713.13|1697.13|1704.37|1688.37|266
1642395900000|2022-01-17 05:05:00|1708.93|1692.93|1705.5|1689.5|1709.85|1693.85|1700.5|1684.5|161
1642396200000|2022-01-17 05:10:00|1705.09|1689.09|1710.87|1694.87|1711.5|1695.5|1705|1689|142
1642396500000|2022-01-17 05:15:00|1710.64|1694.64|1717.38|1701.38|1721.4|1705.4|1710.64|1694.64|144
1642396800000|2022-01-17 05:20:00|1717.5|1701.5|1725.5|1709.5|1726.5|1710.5|1717|1701|134
1642397100000|2022-01-17 05:25:00|1725.45|1709.45|1728|1712|1729.4|1713.4|1725.45|1709.45|125
1642397400000|2022-01-17 05:30:00|1728.19|1712.19|1725.03|1709.03|1730.39|1714.39|1723.5|1707.5|90
1642397700000|2022-01-17 05:35:00|1725.23|1709.23|1729.27|1713.27|1729.5|1713.5|1725.23|1709.23|114
1642398000000|2022-01-17 05:40:00|1729.5|1713.5|1728.24|1712.24|1729.5|1713.5|1727.19|1711.19|135
1642398300000|2022-01-17 05:45:00|1728.45|1712.45|1719.4|1703.4|1728.45|1712.45|1718.5|1702.5|102
1642398600000|2022-01-17 05:50:00|1718.8|1702.8|1722|1706|1723.3|1707.3|1717.66|1701.66|130
1642398900000|2022-01-17 05:55:00|1721.9|1705.9|1732|1716|1732|1716|1721.5|1705.5|149
1642399200000|2022-01-17 06:00:00|1731.5|1715.5|1734.15|1718.15|1734.5|1718.5|1731|1715|98
1642399500000|2022-01-17 06:05:00|1734.22|1718.22|1735.73|1719.73|1736.08|1720.08|1732.5|1716.5|145
1642399800000|2022-01-17 06:10:00|1735.5|1719.5|1735.62|1719.62|1735.98|1719.98|1734.06|1718.06|77
1642400100000|2022-01-17 06:15:00|1736.13|1720.13|1735.15|1719.15|1738.79|1722.79|1734.35|1718.35|125
1642400400000|2022-01-17 06:20:00|1735.85|1719.85|1740.5|1724.5|1742|1726|1734.5|1718.5|196
1642400700000|2022-01-17 06:25:00|1740.72|1724.72|1740.5|1724.5|1742.62|1726.62|1738.84|1722.84|158
1642401000000|2022-01-17 06:30:00|1740.79|1724.79|1739.5|1723.5|1741.27|1725.27|1736.5|1720.5|126
1642401300000|2022-01-17 06:35:00|1739.2|1723.2|1732.78|1716.78|1739.64|1723.64|1730.62|1714.62|124
1642401600000|2022-01-17 06:40:00|1732.5|1716.5|1731.62|1715.62|1735.02|1719.02|1730.5|1714.5|119
1642401900000|2022-01-17 06:45:00|1731.4|1715.4|1732.46|1716.46|1733.5|1717.5|1730|1714|138
1642402200000|2022-01-17 06:50:00|1732.86|1716.86|1727.5|1711.5|1733.4|1717.4|1727.5|1711.5|124
1642402500000|2022-01-17 06:55:00|1727.45|1711.45|1729|1713|1729|1713|1726|1710|103
1642402800000|2022-01-17 07:00:00|1728.5|1712.5|1730|1714|1731.39|1715.39|1725.24|1709.24|133
1642403100000|2022-01-17 07:05:00|1729.98|1713.98|1731.81|1715.81|1733.34|1717.34|1728.6|1712.6|124
1642403400000|2022-01-17 07:10:00|1731.96|1715.96|1737.25|1721.25|1738.5|1722.5|1731.96|1715.96|216
1642403700000|2022-01-17 07:15:00|1736.96|1720.96|1737.5|1721.5|1738.5|1722.5|1735.9|1719.9|176
1642404000000|2022-01-17 07:20:00|1737.75|1721.75|1742.4|1726.4|1742.61|1726.61|1737.75|1721.75|87
1642404300000|2022-01-17 07:25:00|1742.2|1726.2|1743.3|1727.3|1750.12|1734.12|1740.82|1724.82|217
1642404600000|2022-01-17 07:30:00|1743.11|1727.11|1741.12|1725.12|1743.11|1727.11|1737.21|1721.21|125
1642404900000|2022-01-17 07:35:00|1741.13|1725.13|1738.6|1722.6|1742.5|1726.5|1737.7|1721.7|129
1642405200000|2022-01-17 07:40:00|1738.78|1722.78|1737.05|1721.05|1738.78|1722.78|1736.5|1720.5|82
1642405500000|2022-01-17 07:45:00|1736.55|1720.55|1735.72|1719.72|1739.4|1723.4|1735.45|1719.45|82
1642405800000|2022-01-17 07:50:00|1736.22|1720.22|1731.5|1715.5|1736.5|1720.5|1731.32|1715.32|106
1642406100000|2022-01-17 07:55:00|1731.69|1715.69|1726.75|1710.75|1732.1|1716.1|1726.29|1710.29|107
1642406400000|2022-01-17 08:00:00|1727|1711|1717.25|1701.25|1728.9|1712.9|1716.55|1700.55|219
1642406700000|2022-01-17 08:05:00|1717.53|1701.53|1724.34|1708.34|1724.86|1708.86|1716.64|1700.64|152
1642407000000|2022-01-17 08:10:00|1724.31|1708.31|1727.31|1711.31|1727.81|1711.81|1723.91|1707.91|127
1642407300000|2022-01-17 08:15:00|1727.42|1711.42|1720.94|1704.94|1727.5|1711.5|1720.42|1704.42|164
1642407600000|2022-01-17 08:20:00|1720.6|1704.6|1710.74|1694.74|1721.14|1705.14|1708.62|1692.62|187
1642407900000|2022-01-17 08:25:00|1711.06|1695.06|1714.32|1698.32|1715.51|1699.51|1710.99|1694.99|189
1642408200000|2022-01-17 08:30:00|1714.42|1698.42|1716.52|1700.52|1716.59|1700.59|1708.64|1692.64|196
1642408500000|2022-01-17 08:35:00|1716.43|1700.43|1721.5|1705.5|1722.34|1706.34|1715.5|1699.5|160
1642408800000|2022-01-17 08:40:00|1721.29|1705.29|1722.5|1706.5|1722.86|1706.86|1721|1705|106
1642409100000|2022-01-17 08:45:00|1722.54|1706.54|1719.5|1703.5|1724.15|1708.15|1714.85|1698.85|191
1642409400000|2022-01-17 08:50:00|1719.55|1703.55|1722.9|1706.9|1724.5|1708.5|1719|1703|133
1642409700000|2022-01-17 08:55:00|1723.2|1707.2|1721.45|1705.45|1724.69|1708.69|1719.5|1703.5|131
1642410000000|2022-01-17 09:00:00|1721.5|1705.5|1720.43|1704.43|1725.5|1709.5|1718.87|1702.87|163
1642410300000|2022-01-17 09:05:00|1720.5|1704.5|1730.5|1714.5|1730.6|1714.6|1719.55|1703.55|181
1642410600000|2022-01-17 09:10:00|1730.56|1714.56|1729.8|1713.8|1732|1716|1728.82|1712.82|138
1642410900000|2022-01-17 09:15:00|1730|1714|1729.5|1713.5|1731.72|1715.72|1728.99|1712.99|137
1642411200000|2022-01-17 09:20:00|1729.6|1713.6|1730.96|1714.96|1732.07|1716.07|1726.93|1710.93|100
1642411500000|2022-01-17 09:25:00|1731.15|1715.15|1725.62|1709.62|1732.45|1716.45|1725.5|1709.5|127
1642411800000|2022-01-17 09:30:00|1725.55|1709.55|1726.26|1710.26|1729.67|1713.67|1725.5|1709.5|144
1642412100000|2022-01-17 09:35:00|1726.3|1710.3|1729.46|1713.46|1729.5|1713.5|1725.38|1709.38|108
1642412400000|2022-01-17 09:40:00|1731.11|1715.11|1727.5|1711.5|1734.05|1718.05|1727.28|1711.28|163
1642412700000|2022-01-17 09:45:00|1728|1712|1726.79|1710.79|1729|1713|1724.85|1708.85|155
1642413000000|2022-01-17 09:50:00|1726.9|1710.9|1729.5|1713.5|1729.75|1713.75|1726.38|1710.38|118
1642413300000|2022-01-17 09:55:00|1729.45|1713.45|1727.26|1711.26|1729.65|1713.65|1725.92|1709.92|138
1642413600000|2022-01-17 10:00:00|1727.12|1711.12|1728.9|1712.9|1733.85|1717.85|1725.6|1709.6|208
1642413900000|2022-01-17 10:05:00|1728.79|1712.79|1726.5|1710.5|1728.79|1712.79|1725|1709|212
1642414200000|2022-01-17 10:10:00|1726.26|1710.26|1721.93|1705.93|1728|1712|1721.65|1705.65|140
1642414500000|2022-01-17 10:15:00|1722.21|1706.21|1717.5|1701.5|1722.21|1706.21|1717.06|1701.06|125
1642414800000|2022-01-17 10:20:00|1717.63|1701.63|1713.2|1697.2|1718.5|1702.5|1712.4|1696.4|103
1642415100000|2022-01-17 10:25:00|1713.39|1697.39|1712.57|1696.57|1714.77|1698.77|1710.88|1694.88|118
1642415400000|2022-01-17 10:30:00|1712.6|1696.6|1705.6|1689.6|1714.85|1698.85|1705|1689|139
1642415700000|2022-01-17 10:35:00|1705.72|1689.72|1708.22|1692.22|1708.96|1692.96|1705.6|1689.6|179
1642416000000|2022-01-17 10:40:00|1707.97|1691.97|1704.65|1688.65|1707.97|1691.97|1703.5|1687.5|146
1642416300000|2022-01-17 10:45:00|1704.5|1688.5|1706.06|1690.06|1707.8|1691.8|1696.36|1680.36|222
1642416600000|2022-01-17 10:50:00|1706.3|1690.3|1707.39|1691.39|1707.4|1691.4|1702.85|1686.85|207
1642416900000|2022-01-17 10:55:00|1707.19|1691.19|1715.26|1699.26|1717|1701|1707.19|1691.19|166
1642417200000|2022-01-17 11:00:00|1715.29|1699.29|1712.5|1696.5|1717.53|1701.53|1712.5|1696.5|87
1642417500000|2022-01-17 11:05:00|1712.13|1696.13|1707.56|1691.56|1712.13|1696.13|1705.5|1689.5|97
1642417800000|2022-01-17 11:10:00|1707.72|1691.72|1710.1|1694.1|1712.45|1696.45|1707.56|1691.56|120
1642418100000|2022-01-17 11:15:00|1710|1694|1717.5|1701.5|1718.05|1702.05|1709.63|1693.63|141
1642418400000|2022-01-17 11:20:00|1717.57|1701.57|1712.5|1696.5|1717.57|1701.57|1709.85|1693.85|124
1642418700000|2022-01-17 11:25:00|1712|1696|1709|1693|1713.13|1697.13|1708.5|1692.5|120
1642419000000|2022-01-17 11:30:00|1708.7|1692.7|1699.5|1683.5|1710.85|1694.85|1697.5|1681.5|183
1642419300000|2022-01-17 11:35:00|1699.48|1683.48|1699|1683|1700.45|1684.45|1696.38|1680.38|184
1642419600000|2022-01-17 11:40:00|1698.5|1682.5|1698.5|1682.5|1701|1685|1695.04|1679.04|135
1642419900000|2022-01-17 11:45:00|1698.69|1682.69|1700.69|1684.69|1704.13|1688.13|1698.36|1682.36|150
1642420200000|2022-01-17 11:50:00|1700.72|1684.72|1703.75|1687.75|1705.45|1689.45|1700.5|1684.5|180
1642420500000|2022-01-17 11:55:00|1703.5|1687.5|1697|1681|1705.2|1689.2|1695.07|1679.07|222
1642420800000|2022-01-17 12:00:00|1696.88|1680.88|1694|1678|1700.4|1684.4|1691.09|1675.09|220
1642421100000|2022-01-17 12:05:00|1693.2|1677.2|1684|1668|1693.2|1677.2|1683.45|1667.45|256
1642421400000|2022-01-17 12:10:00|1684.5|1668.5|1687.58|1671.58|1690|1674|1683.2|1667.2|235
1642421700000|2022-01-17 12:15:00|1687.83|1671.83|1687.1|1671.1|1690.5|1674.5|1679.5|1663.5|235
1642422000000|2022-01-17 12:20:00|1687.35|1671.35|1695.5|1679.5|1695.69|1679.69|1686.39|1670.39|241
1642422300000|2022-01-17 12:25:00|1695|1679|1702.5|1686.5|1702.92|1686.92|1695|1679|181
1642422600000|2022-01-17 12:30:00|1702.3|1686.3|1703.3|1687.3|1704.5|1688.5|1701.9|1685.9|142
1642422900000|2022-01-17 12:35:00|1702.8|1686.8|1702.39|1686.39|1706.55|1690.55|1702|1686|198
1642423200000|2022-01-17 12:40:00|1702.05|1686.05|1700.86|1684.86|1707.45|1691.45|1700.5|1684.5|182
1642423500000|2022-01-17 12:45:00|1700.36|1684.36|1698|1682|1701.5|1685.5|1695.5|1679.5|238
1642423800000|2022-01-17 12:50:00|1697.9|1681.9|1695.5|1679.5|1699.72|1683.72|1694.37|1678.37|187
1642424100000|2022-01-17 12:55:00|1695.42|1679.42|1686.8|1670.8|1697.15|1681.15|1685.99|1669.99|198
1642424400000|2022-01-17 13:00:00|1686.09|1670.09|1684.89|1668.89|1693.3|1677.3|1683.03|1667.03|278
1642424700000|2022-01-17 13:05:00|1685|1669|1687.9|1671.9|1689.18|1673.18|1680.32|1664.32|189
1642425000000|2022-01-17 13:10:00|1687.92|1671.92|1692.28|1676.28|1692.28|1676.28|1687.5|1671.5|147
1642425300000|2022-01-17 13:15:00|1692.3|1676.3|1698.03|1682.03|1699.18|1683.18|1692.04|1676.04|144
1642425600000|2022-01-17 13:20:00|1697.82|1681.82|1701.26|1685.26|1701.45|1685.45|1697|1681|132
1642425900000|2022-01-17 13:25:00|1701.22|1685.22|1687.22|1671.22|1701.22|1685.22|1687.1|1671.1|139
1642426200000|2022-01-17 13:30:00|1687.17|1671.17|1686.5|1670.5|1687.65|1671.65|1682.6|1666.6|100
1642426500000|2022-01-17 13:35:00|1686.79|1670.79|1687.5|1671.5|1690.05|1674.05|1686.25|1670.25|91
1642426800000|2022-01-17 13:40:00|1687.35|1671.35|1683.5|1667.5|1687.69|1671.69|1683.5|1667.5|100
1642427100000|2022-01-17 13:45:00|1683.79|1667.79|1684.75|1668.75|1686.51|1670.51|1683.5|1667.5|66
1642427400000|2022-01-17 13:50:00|1685|1669|1688.4|1672.4|1688.4|1672.4|1682|1666|119
1642427700000|2022-01-17 13:55:00|1688.5|1672.5|1690.25|1674.25|1693.74|1677.74|1688.5|1672.5|117
1642428000000|2022-01-17 14:00:00|1690.45|1674.45|1692.75|1676.75|1694.09|1678.09|1688.05|1672.05|153
1642428300000|2022-01-17 14:05:00|1692.5|1676.5|1684|1668|1693|1677|1683.5|1667.5|114
1642428600000|2022-01-17 14:10:00|1684.5|1668.5|1683.19|1667.19|1684.5|1668.5|1679.99|1663.99|191
1642428900000|2022-01-17 14:15:00|1683|1667|1682|1666|1683.2|1667.2|1679.15|1663.15|163
1642429200000|2022-01-17 14:20:00|1682.35|1666.35|1685.37|1669.37|1685.45|1669.45|1682|1666|138
1642429500000|2022-01-17 14:25:00|1685.12|1669.12|1683.22|1667.22|1685.37|1669.37|1682.5|1666.5|164
1642429800000|2022-01-17 14:30:00|1682.79|1666.79|1675.79|1659.79|1684.34|1668.34|1674.12|1658.12|154
1642430100000|2022-01-17 14:35:00|1675.5|1659.5|1675.59|1659.59|1676.7|1660.7|1673.18|1657.18|200
1642430400000|2022-01-17 14:40:00|1675.5|1659.5|1674|1658|1675.87|1659.87|1673.5|1657.5|120
1642430700000|2022-01-17 14:45:00|1674.35|1658.35|1669.67|1653.67|1675.1|1659.1|1669|1653|117
1642431000000|2022-01-17 14:50:00|1669.5|1653.5|1666.9|1650.9|1671.75|1655.75|1665.5|1649.5|129
1642431300000|2022-01-17 14:55:00|1666.63|1650.63|1669.8|1653.8|1671.32|1655.32|1666.45|1650.45|164
1642431600000|2022-01-17 15:00:00|1669.9|1653.9|1661.11|1645.11|1671.08|1655.08|1660.97|1644.97|216
1642431900000|2022-01-17 15:05:00|1661.08|1645.08|1658.51|1642.51|1665.2|1649.2|1658.5|1642.5|183
1642432200000|2022-01-17 15:10:00|1658|1642|1661.5|1645.5|1662.69|1646.69|1654.15|1638.15|198
1642432500000|2022-01-17 15:15:00|1661.75|1645.75|1667.72|1651.72|1668|1652|1660|1644|199
1642432800000|2022-01-17 15:20:00|1667.75|1651.75|1663.75|1647.75|1669.3|1653.3|1663.75|1647.75|177
1642433100000|2022-01-17 15:25:00|1664|1648|1668.2|1652.2|1668.85|1652.85|1663.75|1647.75|120
1642433400000|2022-01-17 15:30:00|1668.35|1652.35|1663|1647|1669.27|1653.27|1663|1647|159
1642433700000|2022-01-17 15:35:00|1663.5|1647.5|1669.54|1653.54|1669.54|1653.54|1663|1647|118
1642434000000|2022-01-17 15:40:00|1669.37|1653.37|1681.38|1665.38|1684|1668|1668.8|1652.8|260
1642434300000|2022-01-17 15:45:00|1681.47|1665.47|1675.21|1659.21|1685.45|1669.45|1675|1659|219
1642434600000|2022-01-17 15:50:00|1675.11|1659.11|1673.1|1657.1|1676.1|1660.1|1671.5|1655.5|208
1642434900000|2022-01-17 15:55:00|1673.4|1657.4|1669|1653|1674|1658|1666.55|1650.55|199
1642435200000|2022-01-17 16:00:00|1669.26|1653.26|1680.5|1664.5|1680.57|1664.57|1668.24|1652.24|251
1642435500000|2022-01-17 16:05:00|1680.36|1664.36|1669.46|1653.46|1680.5|1664.5|1668.25|1652.25|198
1642435800000|2022-01-17 16:10:00|1669.42|1653.42|1658|1642|1669.42|1653.42|1656.5|1640.5|343
1642436100000|2022-01-17 16:15:00|1658.04|1642.04|1664.25|1648.25|1666.5|1650.5|1654.5|1638.5|343
1642436400000|2022-01-17 16:20:00|1664.41|1648.41|1675.78|1659.78|1676.11|1660.11|1662|1646|282
1642436700000|2022-01-17 16:25:00|1675.6|1659.6|1673.25|1657.25|1676.68|1660.68|1672.7|1656.7|281
1642437000000|2022-01-17 16:30:00|1673.13|1657.13|1667.41|1651.41|1675.75|1659.75|1667.41|1651.41|232
1642437300000|2022-01-17 16:35:00|1667.63|1651.63|1672.2|1656.2|1674.4|1658.4|1667.38|1651.38|216
1642437600000|2022-01-17 16:40:00|1672.1|1656.1|1673.5|1657.5|1673.71|1657.71|1668.33|1652.33|201
1642437900000|2022-01-17 16:45:00|1674|1658|1669.5|1653.5|1675.5|1659.5|1668.26|1652.26|198
1642438200000|2022-01-17 16:50:00|1669.41|1653.41|1668.88|1652.88|1669.45|1653.45|1666.55|1650.55|147
1642438500000|2022-01-17 16:55:00|1669|1653|1670|1654|1673|1657|1667.5|1651.5|191
1642438800000|2022-01-17 17:00:00|1668.65|1652.65|1662.14|1646.14|1670.5|1654.5|1661.25|1645.25|240
1642439100000|2022-01-17 17:05:00|1662.38|1646.38|1659.5|1643.5|1666.7|1650.7|1659.11|1643.11|225
1642439400000|2022-01-17 17:10:00|1660|1644|1651.05|1635.05|1660.67|1644.67|1649.58|1633.58|212
1642439700000|2022-01-17 17:15:00|1650.84|1634.84|1659.28|1643.28|1659.45|1643.45|1646.5|1630.5|266
1642440000000|2022-01-17 17:20:00|1659.35|1643.35|1655.5|1639.5|1660.21|1644.21|1655.13|1639.13|189
1642440300000|2022-01-17 17:25:00|1655.79|1639.79|1657.5|1641.5|1658.67|1642.67|1653.6|1637.6|236
1642440600000|2022-01-17 17:30:00|1657.7|1641.7|1662.5|1646.5|1662.76|1646.76|1651.32|1635.32|279
1642440900000|2022-01-17 17:35:00|1662.51|1646.51|1659.5|1643.5|1663.32|1647.32|1659.5|1643.5|199
1642441200000|2022-01-17 17:40:00|1659.72|1643.72|1665.95|1649.95|1666.35|1650.35|1658.55|1642.55|182
1642441500000|2022-01-17 17:45:00|1666.1|1650.1|1659.76|1643.76|1667.18|1651.18|1659.08|1643.08|166
1642441800000|2022-01-17 17:50:00|1659.5|1643.5|1659.8|1643.8|1662.58|1646.58|1658.64|1642.64|190
1642442100000|2022-01-17 17:55:00|1659.25|1643.25|1660.58|1644.58|1660.58|1644.58|1656.9|1640.9|163
1642442400000|2022-01-17 18:00:00|1660.47|1644.47|1656.88|1640.88|1660.53|1644.53|1655.38|1639.38|195
1642442700000|2022-01-17 18:05:00|1657.24|1641.24|1655.1|1639.1|1659.35|1643.35|1654.5|1638.5|157
1642443000000|2022-01-17 18:10:00|1655.45|1639.45|1657.9|1641.9|1658.5|1642.5|1653.18|1637.18|131
1642443300000|2022-01-17 18:15:00|1657.5|1641.5|1655.35|1639.35|1658|1642|1653.5|1637.5|172
1642443600000|2022-01-17 18:20:00|1655.36|1639.36|1663|1647|1663|1647|1652.5|1636.5|179
1642443900000|2022-01-17 18:25:00|1662.75|1646.75|1662.88|1646.88|1668.14|1652.14|1662.36|1646.36|182
1642444200000|2022-01-17 18:30:00|1662.66|1646.66|1663.5|1647.5|1665.7|1649.7|1661.16|1645.16|165
1642444500000|2022-01-17 18:35:00|1663.25|1647.25|1660.5|1644.5|1664.07|1648.07|1659|1643|109
1642444800000|2022-01-17 18:40:00|1660.63|1644.63|1668|1652|1668|1652|1660.28|1644.28|121
1642445100000|2022-01-17 18:45:00|1667.72|1651.72|1672.4|1656.4|1672.4|1656.4|1666.5|1650.5|110
1642445400000|2022-01-17 18:50:00|1672.5|1656.5|1673.38|1657.38|1673.5|1657.5|1670.92|1654.92|109
1642445700000|2022-01-17 18:55:00|1673.5|1657.5|1672.5|1656.5|1674.16|1658.16|1671.5|1655.5|96
1642446000000|2022-01-17 19:00:00|1672|1656|1670.32|1654.32|1673.36|1657.36|1670|1654|95
1642446300000|2022-01-17 19:05:00|1670.5|1654.5|1671.68|1655.68|1672|1656|1668.24|1652.24|68
1642446600000|2022-01-17 19:10:00|1671.69|1655.69|1675.14|1659.14|1675.5|1659.5|1670.6|1654.6|103
1642446900000|2022-01-17 19:15:00|1675.04|1659.04|1674.61|1658.61|1675.5|1659.5|1673.77|1657.77|126
1642447200000|2022-01-17 19:20:00|1674.6|1658.6|1673.75|1657.75|1674.94|1658.94|1671.35|1655.35|85
1642447500000|2022-01-17 19:25:00|1673.5|1657.5|1676.53|1660.53|1676.9|1660.9|1672.59|1656.59|77
1642447800000|2022-01-17 19:30:00|1676.95|1660.95|1678.5|1662.5|1679.03|1663.03|1674.5|1658.5|62
1642448100000|2022-01-17 19:35:00|1679|1663|1680.07|1664.07|1680.22|1664.22|1678.7|1662.7|96
1642448400000|2022-01-17 19:40:00|1679.66|1663.66|1679.8|1663.8|1680.25|1664.25|1678.45|1662.45|64
1642448700000|2022-01-17 19:45:00|1679.84|1663.84|1682.45|1666.45|1682.45|1666.45|1679.38|1663.38|58
1642449000000|2022-01-17 19:50:00|1682.5|1666.5|1683.65|1667.65|1683.78|1667.78|1682.5|1666.5|71
1642449300000|2022-01-17 19:55:00|1683.57|1667.57|1681.2|1665.2|1684.5|1668.5|1679.9|1663.9|135
1642449600000|2022-01-17 20:00:00|1681.35|1665.35|1683.92|1667.92|1684.79|1668.79|1681.35|1665.35|198
1642449900000|2022-01-17 20:05:00|1684|1668|1682.19|1666.19|1684.5|1668.5|1681.7|1665.7|135
1642450200000|2022-01-17 20:10:00|1682.2|1666.2|1680.15|1664.15|1682.87|1666.87|1678.85|1662.85|140
1642450500000|2022-01-17 20:15:00|1680.17|1664.17|1680.49|1664.49|1682|1666|1679.66|1663.66|111
1642450800000|2022-01-17 20:20:00|1680.85|1664.85|1684.23|1668.23|1684.4|1668.4|1680.48|1664.48|124
1642451100000|2022-01-17 20:25:00|1684.06|1668.06|1678.5|1662.5|1684.5|1668.5|1678.19|1662.19|113
1642451400000|2022-01-17 20:30:00|1678.72|1662.72|1677.5|1661.5|1679|1663|1675.5|1659.5|99
1642451700000|2022-01-17 20:35:00|1677|1661|1675|1659|1677|1661|1672.15|1656.15|127
1642452000000|2022-01-17 20:40:00|1674.5|1658.5|1678.19|1662.19|1678.45|1662.45|1673.5|1657.5|102
1642452300000|2022-01-17 20:45:00|1678.4|1662.4|1676.17|1660.17|1681.24|1665.24|1676.17|1660.17|101
1642452600000|2022-01-17 20:50:00|1676.38|1660.38|1677.75|1661.75|1678|1662|1675.09|1659.09|81
1642452900000|2022-01-17 20:55:00|1678|1662|1676.5|1660.5|1679.69|1663.69|1676.5|1660.5|64
1642453200000|2022-01-17 21:00:00|1676.35|1660.35|1680.82|1664.82|1680.95|1664.95|1676.12|1660.12|101
1642453500000|2022-01-17 21:05:00|1680.99|1664.99|1677.5|1661.5|1681.95|1665.95|1677.5|1661.5|94
1642453800000|2022-01-17 21:10:00|1677.25|1661.25|1675.3|1659.3|1677.35|1661.35|1672.5|1656.5|107
1642454100000|2022-01-17 21:15:00|1675.5|1659.5|1669.8|1653.8|1675.5|1659.5|1667.9|1651.9|119
1642454400000|2022-01-17 21:20:00|1669.5|1653.5|1664.5|1648.5|1670.5|1654.5|1664.5|1648.5|112
1642454700000|2022-01-17 21:25:00|1664.45|1648.45|1658.52|1642.52|1667.5|1651.5|1658.15|1642.15|146
1642455000000|2022-01-17 21:30:00|1658.51|1642.51|1659.1|1643.1|1662.76|1646.76|1656.12|1640.12|178
1642455300000|2022-01-17 21:35:00|1659.36|1643.36|1652.5|1636.5|1660.5|1644.5|1652.5|1636.5|153
1642455600000|2022-01-17 21:40:00|1651.75|1635.75|1645|1629|1652.25|1636.25|1643.39|1627.39|207
1642455900000|2022-01-17 21:45:00|1645.5|1629.5|1647|1631|1649.4|1633.4|1644.2|1628.2|181
1642456200000|2022-01-17 21:50:00|1646.5|1630.5|1647.5|1631.5|1648.5|1632.5|1643.56|1627.56|157
1642456500000|2022-01-17 21:55:00|1647.75|1631.75|1644.72|1628.72|1649.36|1633.36|1643.56|1627.56|208
1642456800000|2022-01-17 22:00:00|1644.77|1628.77|1643.97|1627.97|1646.51|1630.51|1641.48|1625.48|255
1642457100000|2022-01-17 22:05:00|1644.03|1628.03|1644.28|1628.28|1646.61|1630.61|1641.21|1625.21|293
1642457400000|2022-01-17 22:10:00|1644.33|1628.33|1642.25|1626.25|1646.45|1630.45|1641.5|1625.5|155
1642457700000|2022-01-17 22:15:00|1642.26|1626.26|1636.5|1620.5|1642.39|1626.39|1631.5|1615.5|230
1642458000000|2022-01-17 22:20:00|1636.41|1620.41|1643.7|1627.7|1643.7|1627.7|1636.41|1620.41|159
1642458300000|2022-01-17 22:25:00|1644|1628|1649.5|1633.5|1649.5|1633.5|1643.41|1627.41|139
1642458600000|2022-01-17 22:30:00|1649.42|1633.42|1668.04|1652.04|1668.47|1652.47|1649.42|1633.42|174
1642458900000|2022-01-17 22:35:00|1668.23|1652.23|1676.28|1660.28|1680.59|1664.59|1668|1652|216
1642459200000|2022-01-17 22:40:00|1675.85|1659.85|1670.9|1654.9|1676.5|1660.5|1668.85|1652.85|179
1642459500000|2022-01-17 22:45:00|1670.82|1654.82|1668.94|1652.94|1671.9|1655.9|1668.66|1652.66|150
1642459800000|2022-01-17 22:50:00|1668.89|1652.89|1661.29|1645.29|1669.42|1653.42|1660.42|1644.42|138
1642460100000|2022-01-17 22:55:00|1660.2|1644.2|1659.7|1643.7|1664.47|1648.47|1659.2|1643.2|185
1642460400000|2022-01-17 23:00:00|1659.5|1643.5|1674.1|1658.1|1675.35|1659.35|1659.25|1643.25|232
1642460700000|2022-01-17 23:05:00|1674.35|1658.35|1678.88|1662.88|1679.23|1663.23|1672.1|1656.1|223
1642461000000|2022-01-17 23:10:00|1678.5|1662.5|1680.35|1664.35|1684.2|1668.2|1678.5|1662.5|176
1642461300000|2022-01-17 23:15:00|1680.66|1664.66|1682.49|1666.49|1684.12|1668.12|1678.9|1662.9|235
1642461600000|2022-01-17 23:20:00|1682.75|1666.75|1674.46|1658.46|1682.75|1666.75|1674.06|1658.06|262
1642461900000|2022-01-17 23:25:00|1674.5|1658.5|1676.25|1660.25|1677.04|1661.04|1672.43|1656.43|160
1642462200000|2022-01-17 23:30:00|1676.15|1660.15|1673.83|1657.83|1677.29|1661.29|1671.19|1655.19|180
1642462500000|2022-01-17 23:35:00|1673.91|1657.91|1673.5|1657.5|1680.85|1664.85|1672.7|1656.7|218
1642462800000|2022-01-17 23:40:00|1673.21|1657.21|1676.88|1660.88|1677.12|1661.12|1671.18|1655.18|193
1642463100000|2022-01-17 23:45:00|1677.03|1661.03|1674.4|1658.4|1677.51|1661.51|1671.78|1655.78|190
1642463400000|2022-01-17 23:50:00|1674.55|1658.55|1671.57|1655.57|1675.01|1659.01|1669.25|1653.25|137
1642463700000|2022-01-17 23:55:00|1671.6|1655.6|1671.72|1655.72|1676.27|1660.27|1671.09|1655.09|132
1642464000000|2022-01-18 00:00:00|1672|1656|1677.4|1661.4|1680.6|1664.6|1672|1656|192
1642464300000|2022-01-18 00:05:00|1677.24|1661.24|1682.5|1666.5|1682.71|1666.71|1672.5|1656.5|192
1642464600000|2022-01-18 00:10:00|1682.22|1666.22|1686.95|1670.95|1687.44|1671.44|1681.62|1665.62|172
1642464900000|2022-01-18 00:15:00|1686.62|1670.62|1694.55|1678.55|1694.9|1678.9|1686.5|1670.5|225
1642465200000|2022-01-18 00:20:00|1694.5|1678.5|1691.5|1675.5|1698.86|1682.86|1690.73|1674.73|240
1642465500000|2022-01-18 00:25:00|1692|1676|1695.36|1679.36|1697.5|1681.5|1692|1676|241
1642465800000|2022-01-18 00:30:00|1695.66|1679.66|1687.79|1671.79|1697.95|1681.95|1686.91|1670.91|233
1642466100000|2022-01-18 00:35:00|1688.18|1672.18|1693.63|1677.63|1694.86|1678.86|1688.09|1672.09|190
1642466400000|2022-01-18 00:40:00|1694.11|1678.11|1688.58|1672.58|1694.5|1678.5|1686.9|1670.9|187
1642466700000|2022-01-18 00:45:00|1688.5|1672.5|1692.1|1676.1|1692.94|1676.94|1688.5|1672.5|145
1642467000000|2022-01-18 00:50:00|1692|1676|1693.5|1677.5|1694.7|1678.7|1691.25|1675.25|135
1642467300000|2022-01-18 00:55:00|1693.54|1677.54|1691.5|1675.5|1694.5|1678.5|1690.95|1674.95|122
1642467600000|2022-01-18 01:00:00|1691.8|1675.8|1690.29|1674.29|1692.95|1676.95|1689.4|1673.4|164
1642467900000|2022-01-18 01:05:00|1690.09|1674.09|1694.5|1678.5|1696.5|1680.5|1689.78|1673.78|120
1642468200000|2022-01-18 01:10:00|1694.75|1678.75|1700.1|1684.1|1705.41|1689.41|1694.62|1678.62|207
1642468500000|2022-01-18 01:15:00|1699.74|1683.74|1693.63|1677.63|1702.89|1686.89|1692.87|1676.87|238
1642468800000|2022-01-18 01:20:00|1693.67|1677.67|1698.5|1682.5|1703.8|1687.8|1693.5|1677.5|174
1642469100000|2022-01-18 01:25:00|1698.75|1682.75|1697.5|1681.5|1700.5|1684.5|1695.6|1679.6|118
1642469400000|2022-01-18 01:30:00|1698|1682|1699.15|1683.15|1700.5|1684.5|1692.5|1676.5|85
1642469700000|2022-01-18 01:35:00|1699.5|1683.5|1697.81|1681.81|1701.16|1685.16|1696.99|1680.99|119
1642470000000|2022-01-18 01:40:00|1698.2|1682.2|1697.67|1681.67|1699|1683|1695.48|1679.48|152
1642470300000|2022-01-18 01:45:00|1697.72|1681.72|1695.85|1679.85|1700.23|1684.23|1694.27|1678.27|139
1642470600000|2022-01-18 01:50:00|1696.35|1680.35|1696.55|1680.55|1697|1681|1694.5|1678.5|116
1642470900000|2022-01-18 01:55:00|1696.1|1680.1|1701.15|1685.15|1704.5|1688.5|1695.5|1679.5|166
1642471200000|2022-01-18 02:00:00|1701.34|1685.34|1703.3|1687.3|1706.37|1690.37|1698.75|1682.75|241
1642471500000|2022-01-18 02:05:00|1703.29|1687.29|1701.5|1685.5|1708.1|1692.1|1701.05|1685.05|130
1642471800000|2022-01-18 02:10:00|1701.81|1685.81|1702.85|1686.85|1705.75|1689.75|1701.22|1685.22|158
1642472100000|2022-01-18 02:15:00|1703.2|1687.2|1708.2|1692.2|1710.59|1694.59|1703.2|1687.2|214
1642472400000|2022-01-18 02:20:00|1707.7|1691.7|1705.65|1689.65|1708.2|1692.2|1701.65|1685.65|144
1642472700000|2022-01-18 02:25:00|1705.5|1689.5|1697.87|1681.87|1705.5|1689.5|1692.31|1676.31|239
1642473000000|2022-01-18 02:30:00|1697.99|1681.99|1700.92|1684.92|1701.5|1685.5|1697.68|1681.68|96
1642473300000|2022-01-18 02:35:00|1700.93|1684.93|1708.67|1692.67|1708.77|1692.77|1699.7|1683.7|159
1642473600000|2022-01-18 02:40:00|1709.08|1693.08|1709.5|1693.5|1710.33|1694.33|1707.5|1691.5|121
1642473900000|2022-01-18 02:45:00|1709.65|1693.65|1715.29|1699.29|1715.4|1699.4|1709.5|1693.5|150
1642474200000|2022-01-18 02:50:00|1715.42|1699.42|1707.6|1691.6|1716.01|1700.01|1707|1691|150
1642474500000|2022-01-18 02:55:00|1707.5|1691.5|1712.96|1696.96|1713.18|1697.18|1707.5|1691.5|127
1642474800000|2022-01-18 03:00:00|1713.15|1697.15|1709.5|1693.5|1713.37|1697.37|1707.5|1691.5|125
1642475100000|2022-01-18 03:05:00|1708.75|1692.75|1716.5|1700.5|1716.5|1700.5|1708.75|1692.75|124
1642475400000|2022-01-18 03:10:00|1716.1|1700.1|1712.25|1696.25|1716.61|1700.61|1712|1696|77
1642475700000|2022-01-18 03:15:00|1712.22|1696.22|1707.5|1691.5|1712.66|1696.66|1706.5|1690.5|119
1642476000000|2022-01-18 03:20:00|1707.4|1691.4|1706.45|1690.45|1709.1|1693.1|1704.9|1688.9|92
1642476300000|2022-01-18 03:25:00|1706.64|1690.64|1701.47|1685.47|1706.64|1690.64|1700.22|1684.22|157
1642476600000|2022-01-18 03:30:00|1701.43|1685.43|1701.5|1685.5|1704.5|1688.5|1700.5|1684.5|147
1642476900000|2022-01-18 03:35:00|1701.3|1685.3|1688.33|1672.33|1701.3|1685.3|1688.33|1672.33|209
1642477200000|2022-01-18 03:40:00|1688.4|1672.4|1684.5|1668.5|1689|1673|1682.88|1666.88|158
1642477500000|2022-01-18 03:45:00|1684|1668|1683.13|1667.13|1686.46|1670.46|1681.91|1665.91|183
1642477800000|2022-01-18 03:50:00|1683.16|1667.16|1685.45|1669.45|1685.5|1669.5|1681.65|1665.65|85
1642478100000|2022-01-18 03:55:00|1685.46|1669.46|1681.29|1665.29|1685.5|1669.5|1680.5|1664.5|74
1642478400000|2022-01-18 04:00:00|1681|1665|1683.5|1667.5|1683.65|1667.65|1677.75|1661.75|119
1642478700000|2022-01-18 04:05:00|1683.82|1667.82|1686.42|1670.42|1686.72|1670.72|1683.45|1667.45|100
1642479000000|2022-01-18 04:10:00|1685.92|1669.92|1682.2|1666.2|1685.92|1669.92|1680.5|1664.5|104
1642479300000|2022-01-18 04:15:00|1682.19|1666.19|1671.5|1655.5|1683.45|1667.45|1671.5|1655.5|145
1642479600000|2022-01-18 04:20:00|1670.8|1654.8|1670.17|1654.17|1673.5|1657.5|1669.58|1653.58|169
1642479900000|2022-01-18 04:25:00|1669.55|1653.55|1676.22|1660.22|1678.2|1662.2|1668.81|1652.81|191
1642480200000|2022-01-18 04:30:00|1676|1660|1671.1|1655.1|1676.89|1660.89|1667.75|1651.75|197
1642480500000|2022-01-18 04:35:00|1671|1655|1678.5|1662.5|1679.75|1663.75|1670.37|1654.37|192
1642480800000|2022-01-18 04:40:00|1678.35|1662.35|1681.46|1665.46|1681.56|1665.56|1677.2|1661.2|135
1642481100000|2022-01-18 04:45:00|1681.31|1665.31|1681.4|1665.4|1683.5|1667.5|1679.22|1663.22|124
1642481400000|2022-01-18 04:50:00|1680.5|1664.5|1682.67|1666.67|1683|1667|1676.6|1660.6|129
1642481700000|2022-01-18 04:55:00|1682.8|1666.8|1677.48|1661.48|1683.56|1667.56|1677.46|1661.46|95
1642482000000|2022-01-18 05:00:00|1677.46|1661.46|1667.91|1651.91|1677.5|1661.5|1667.91|1651.91|121
1642482300000|2022-01-18 05:05:00|1666.74|1650.74|1674.5|1658.5|1674.5|1658.5|1666.32|1650.32|129
1642482600000|2022-01-18 05:10:00|1675|1659|1680.5|1664.5|1681.06|1665.06|1674.93|1658.93|187
1642482900000|2022-01-18 05:15:00|1679.92|1663.92|1677.75|1661.75|1680.5|1664.5|1676.71|1660.71|91
1642483200000|2022-01-18 05:20:00|1677.5|1661.5|1676.55|1660.55|1678.86|1662.86|1676.45|1660.45|69
1642483500000|2022-01-18 05:25:00|1676.5|1660.5|1676.5|1660.5|1676.5|1660.5|1672.5|1656.5|81
1642483800000|2022-01-18 05:30:00|1676.66|1660.66|1671|1655|1676.76|1660.76|1670.5|1654.5|73
1642484100000|2022-01-18 05:35:00|1671.16|1655.16|1670.81|1654.81|1672.48|1656.48|1670.37|1654.37|62
1642484400000|2022-01-18 05:40:00|1670.1|1654.1|1664.5|1648.5|1670.81|1654.81|1663.5|1647.5|51
1642484700000|2022-01-18 05:45:00|1664.65|1648.65|1672.61|1656.61|1672.92|1656.92|1664.65|1648.65|152
1642485000000|2022-01-18 05:50:00|1672.42|1656.42|1675.41|1659.41|1675.41|1659.41|1670.9|1654.9|109
1642485300000|2022-01-18 05:55:00|1676|1660|1669.5|1653.5|1676.15|1660.15|1669.5|1653.5|104
1642485600000|2022-01-18 06:00:00|1670|1654|1679.59|1663.59|1679.61|1663.61|1669.5|1653.5|122
1642485900000|2022-01-18 06:05:00|1679.6|1663.6|1679.18|1663.18|1680.9|1664.9|1677.5|1661.5|103
1642486200000|2022-01-18 06:10:00|1679.19|1663.19|1681.5|1665.5|1682.4|1666.4|1679|1663|106
1642486500000|2022-01-18 06:15:00|1682|1666|1679.09|1663.09|1683|1667|1678.62|1662.62|83
1642486800000|2022-01-18 06:20:00|1679.39|1663.39|1684.78|1668.78|1684.78|1668.78|1678.5|1662.5|103
1642487100000|2022-01-18 06:25:00|1684.85|1668.85|1689.88|1673.88|1690.05|1674.05|1684.78|1668.78|121
1642487400000|2022-01-18 06:30:00|1690.33|1674.33|1689.4|1673.4|1690.33|1674.33|1686.38|1670.38|102
1642487700000|2022-01-18 06:35:00|1688.98|1672.98|1692.38|1676.38|1692.9|1676.9|1688.96|1672.96|129
1642488000000|2022-01-18 06:40:00|1692.39|1676.39|1700.17|1684.17|1701.5|1685.5|1692.24|1676.24|142
1642488300000|2022-01-18 06:45:00|1700.25|1684.25|1717.5|1701.5|1718.88|1702.88|1700.25|1684.25|295
1642488600000|2022-01-18 06:50:00|1717.9|1701.9|1720.69|1704.69|1723.83|1707.83|1717.39|1701.39|222
1642488900000|2022-01-18 06:55:00|1721|1705|1725.4|1709.4|1727.62|1711.62|1720.4|1704.4|202
1642489200000|2022-01-18 07:00:00|1725.59|1709.59|1729|1713|1736.56|1720.56|1724.91|1708.91|291
1642489500000|2022-01-18 07:05:00|1729.12|1713.12|1719.5|1703.5|1729.12|1713.12|1718.9|1702.9|180
1642489800000|2022-01-18 07:10:00|1719.49|1703.49|1730.24|1714.24|1730.78|1714.78|1719.39|1703.39|158
1642490100000|2022-01-18 07:15:00|1730.62|1714.62|1738.02|1722.02|1739.9|1723.9|1729.36|1713.36|148
1642490400000|2022-01-18 07:20:00|1738.4|1722.4|1719.6|1703.6|1738.5|1722.5|1719.36|1703.36|196
1642490700000|2022-01-18 07:25:00|1719.55|1703.55|1719|1703|1721.5|1705.5|1715.7|1699.7|163
1642491000000|2022-01-18 07:30:00|1718.5|1702.5|1726.84|1710.84|1726.84|1710.84|1714.55|1698.55|169
1642491300000|2022-01-18 07:35:00|1727.21|1711.21|1728.45|1712.45|1731.3|1715.3|1723.71|1707.71|145
1642491600000|2022-01-18 07:40:00|1728.67|1712.67|1723.9|1707.9|1729.59|1713.59|1722.5|1706.5|134
1642491900000|2022-01-18 07:45:00|1723.75|1707.75|1727.28|1711.28|1729|1713|1723.3|1707.3|167
1642492200000|2022-01-18 07:50:00|1727.35|1711.35|1725.14|1709.14|1728.5|1712.5|1722|1706|108
1642492500000|2022-01-18 07:55:00|1725.15|1709.15|1731.5|1715.5|1732.05|1716.05|1725.15|1709.15|131
1642492800000|2022-01-18 08:00:00|1731.9|1715.9|1723.25|1707.25|1735.98|1719.98|1722.5|1706.5|230
1642493100000|2022-01-18 08:05:00|1723.5|1707.5|1719.5|1703.5|1723.5|1707.5|1717.5|1701.5|240
1642493400000|2022-01-18 08:10:00|1719.2|1703.2|1709.5|1693.5|1719.2|1703.2|1709.5|1693.5|268
1642493700000|2022-01-18 08:15:00|1709.89|1693.89|1713|1697|1718.3|1702.3|1708.42|1692.42|246
1642494000000|2022-01-18 08:20:00|1712.91|1696.91|1701.67|1685.67|1713|1697|1697.87|1681.87|228
1642494300000|2022-01-18 08:25:00|1701.42|1685.42|1699.5|1683.5|1704.15|1688.15|1697.17|1681.17|262
1642494600000|2022-01-18 08:30:00|1699|1683|1694.79|1678.79|1702.09|1686.09|1691.5|1675.5|307
1642494900000|2022-01-18 08:35:00|1694.5|1678.5|1694.95|1678.95|1697.02|1681.02|1690.14|1674.14|256
1642495200000|2022-01-18 08:40:00|1695.11|1679.11|1712.4|1696.4|1712.5|1696.5|1695.11|1679.11|298
1642495500000|2022-01-18 08:45:00|1712.34|1696.34|1711.88|1695.88|1713.37|1697.37|1708.5|1692.5|209
1642495800000|2022-01-18 08:50:00|1711.5|1695.5|1708.27|1692.27|1711.5|1695.5|1707.5|1691.5|189
1642496100000|2022-01-18 08:55:00|1708.1|1692.1|1710.5|1694.5|1713.58|1697.58|1708.01|1692.01|331
1642496400000|2022-01-18 09:00:00|1710.15|1694.15|1728.88|1712.88|1728.95|1712.95|1709.1|1693.1|322
1642496700000|2022-01-18 09:05:00|1729.16|1713.16|1737.72|1721.72|1740.7|1724.7|1728.32|1712.32|344
1642497000000|2022-01-18 09:10:00|1738|1722|1731.52|1715.52|1740.99|1724.99|1729.5|1713.5|275
1642497300000|2022-01-18 09:15:00|1731.76|1715.76|1718.5|1702.5|1738|1722|1718.25|1702.25|348
1642497600000|2022-01-18 09:20:00|1719|1703|1723.45|1707.45|1725.15|1709.15|1716|1700|367
1642497900000|2022-01-18 09:25:00|1724.2|1708.2|1744|1728|1751|1735|1724.2|1708.2|421
1642498200000|2022-01-18 09:30:00|1743.75|1727.75|1733.5|1717.5|1753.6|1737.6|1733.5|1717.5|429
1642498500000|2022-01-18 09:35:00|1733.27|1717.27|1753.15|1737.15|1754.54|1738.54|1732.5|1716.5|303
1642498800000|2022-01-18 09:40:00|1753|1737|1754.34|1738.34|1757|1741|1749.9|1733.9|243
1642499100000|2022-01-18 09:45:00|1754.47|1738.47|1768.5|1752.5|1770.94|1754.94|1753.5|1737.5|394
1642499400000|2022-01-18 09:50:00|1768.71|1752.71|1768.27|1752.27|1778.65|1762.65|1765.01|1749.01|363
1642499700000|2022-01-18 09:55:00|1768.4|1752.4|1768.15|1752.15|1773.29|1757.29|1763.5|1747.5|262
1642500000000|2022-01-18 10:00:00|1768|1752|1760.46|1744.46|1772.69|1756.69|1753|1737|312
1642500300000|2022-01-18 10:05:00|1760.21|1744.21|1760|1744|1761.5|1745.5|1757.5|1741.5|178
1642500600000|2022-01-18 10:10:00|1760.2|1744.2|1759.5|1743.5|1765.59|1749.59|1757.3|1741.3|186
1642500900000|2022-01-18 10:15:00|1759.69|1743.69|1751.04|1735.04|1762|1746|1750.75|1734.75|146
1642501200000|2022-01-18 10:20:00|1751.29|1735.29|1754.64|1738.64|1757.5|1741.5|1750.65|1734.65|134
1642501500000|2022-01-18 10:25:00|1754.5|1738.5|1757.5|1741.5|1761.01|1745.01|1754.5|1738.5|132
1642501800000|2022-01-18 10:30:00|1756.5|1740.5|1760.88|1744.88|1764.15|1748.15|1755.3|1739.3|199
1642502100000|2022-01-18 10:35:00|1760.5|1744.5|1755.45|1739.45|1762.76|1746.76|1755.4|1739.4|205
1642502400000|2022-01-18 10:40:00|1755.5|1739.5|1751.5|1735.5|1758.08|1742.08|1751|1735|132
1642502700000|2022-01-18 10:45:00|1751.2|1735.2|1743.92|1727.92|1755.35|1739.35|1742.5|1726.5|191
1642503000000|2022-01-18 10:50:00|1744|1728|1744.72|1728.72|1748.2|1732.2|1743.15|1727.15|143
1642503300000|2022-01-18 10:55:00|1745|1729|1740.3|1724.3|1745|1729|1739.92|1723.92|138
1642503600000|2022-01-18 11:00:00|1739.8|1723.8|1749.5|1733.5|1753.53|1737.53|1738.7|1722.7|229
1642503900000|2022-01-18 11:05:00|1749.92|1733.92|1750.5|1734.5|1753.66|1737.66|1748.55|1732.55|157
1642504200000|2022-01-18 11:10:00|1750.82|1734.82|1754.5|1738.5|1757.29|1741.29|1750.5|1734.5|184
1642504500000|2022-01-18 11:15:00|1754.45|1738.45|1751.5|1735.5|1761.3|1745.3|1751.5|1735.5|161
1642504800000|2022-01-18 11:20:00|1751.13|1735.13|1760.17|1744.17|1760.26|1744.26|1748.5|1732.5|181
1642505100000|2022-01-18 11:25:00|1760.5|1744.5|1761.7|1745.7|1762.19|1746.19|1757.82|1741.82|190
1642505400000|2022-01-18 11:30:00|1761.75|1745.75|1755.5|1739.5|1768.76|1752.76|1754.5|1738.5|168
1642505700000|2022-01-18 11:35:00|1756.31|1740.31|1755.5|1739.5|1757.4|1741.4|1752.33|1736.33|123
1642506000000|2022-01-18 11:40:00|1755.78|1739.78|1754.2|1738.2|1757.1|1741.1|1752.13|1736.13|178
1642506300000|2022-01-18 11:45:00|1754|1738|1757.87|1741.87|1759.58|1743.58|1753.5|1737.5|154
1642506600000|2022-01-18 11:50:00|1757.78|1741.78|1752.14|1736.14|1761.5|1745.5|1750.5|1734.5|133
1642506900000|2022-01-18 11:55:00|1752.13|1736.13|1757.5|1741.5|1760.75|1744.75|1752.13|1736.13|172
1642507200000|2022-01-18 12:00:00|1757|1741|1757.91|1741.91|1761.86|1745.86|1750.22|1734.22|263
1642507500000|2022-01-18 12:05:00|1757.95|1741.95|1751|1735|1758.5|1742.5|1751|1735|147
1642507800000|2022-01-18 12:10:00|1750.5|1734.5|1741.76|1725.76|1751.5|1735.5|1739.85|1723.85|186
1642508100000|2022-01-18 12:15:00|1741.41|1725.41|1733.82|1717.82|1741.52|1725.52|1729.15|1713.15|268
1642508400000|2022-01-18 12:20:00|1733.79|1717.79|1730|1714|1741.45|1725.45|1724.04|1708.04|202
1642508700000|2022-01-18 12:25:00|1729.5|1713.5|1735.4|1719.4|1736.29|1720.29|1724.5|1708.5|164
1642509000000|2022-01-18 12:30:00|1735.5|1719.5|1731|1715|1736.8|1720.8|1723.6|1707.6|257
1642509300000|2022-01-18 12:35:00|1730.5|1714.5|1730.5|1714.5|1731.5|1715.5|1726.5|1710.5|127
1642509600000|2022-01-18 12:40:00|1729.96|1713.96|1721.91|1705.91|1730.05|1714.05|1719.55|1703.55|197
1642509900000|2022-01-18 12:45:00|1721.5|1705.5|1721|1705|1726.9|1710.9|1719.64|1703.64|160
1642510200000|2022-01-18 12:50:00|1720.79|1704.79|1726.89|1710.89|1727.5|1711.5|1719.79|1703.79|114
1642510500000|2022-01-18 12:55:00|1726.57|1710.57|1731.24|1715.24|1731.5|1715.5|1726.11|1710.11|142
1642510800000|2022-01-18 13:00:00|1731.45|1715.45|1723.27|1707.27|1734.28|1718.28|1723.21|1707.21|206
1642511100000|2022-01-18 13:05:00|1723.36|1707.36|1709.65|1693.65|1723.45|1707.45|1708.65|1692.65|236
1642511400000|2022-01-18 13:10:00|1709.9|1693.9|1700.92|1684.92|1717.2|1701.2|1698|1682|231
1642511700000|2022-01-18 13:15:00|1700.67|1684.67|1689.64|1673.64|1701.01|1685.01|1689.28|1673.28|328
1642512000000|2022-01-18 13:20:00|1689.56|1673.56|1679.41|1663.41|1691|1675|1678.91|1662.91|242
1642512300000|2022-01-18 13:25:00|1679.91|1663.91|1671.92|1655.92|1683|1667|1670.3|1654.3|367
1642512600000|2022-01-18 13:30:00|1672|1656|1673.31|1657.31|1675|1659|1667.2|1651.2|266
1642512900000|2022-01-18 13:35:00|1673.44|1657.44|1673.5|1657.5|1679.06|1663.06|1670.6|1654.6|205
1642513200000|2022-01-18 13:40:00|1673.8|1657.8|1661.22|1645.22|1675.5|1659.5|1659.89|1643.89|247
1642513500000|2022-01-18 13:45:00|1660.96|1644.96|1665.5|1649.5|1671.57|1655.57|1659.13|1643.13|181
1642513800000|2022-01-18 13:50:00|1665.05|1649.05|1666.5|1650.5|1668.5|1652.5|1661.5|1645.5|168
1642514100000|2022-01-18 13:55:00|1666.9|1650.9|1671.03|1655.03|1673.25|1657.25|1663.7|1647.7|171
1642514400000|2022-01-18 14:00:00|1671.35|1655.35|1667.5|1651.5|1675.5|1659.5|1667.18|1651.18|217
1642514700000|2022-01-18 14:05:00|1667|1651|1661|1645|1667|1651|1656.21|1640.21|225
1642515000000|2022-01-18 14:10:00|1661.17|1645.17|1648.85|1632.85|1661.17|1645.17|1648|1632|265
1642515300000|2022-01-18 14:15:00|1648.57|1632.57|1647.85|1631.85|1658|1642|1647.6|1631.6|285
1642515600000|2022-01-18 14:20:00|1648.1|1632.1|1645|1629|1651.35|1635.35|1643.5|1627.5|215
1642515900000|2022-01-18 14:25:00|1645.4|1629.4|1645.2|1629.2|1646.36|1630.36|1627.9|1611.9|320
1642516200000|2022-01-18 14:30:00|1645.17|1629.17|1634.83|1618.83|1645.17|1629.17|1628.47|1612.47|345
1642516500000|2022-01-18 14:35:00|1634.8|1618.8|1635|1619|1639.48|1623.48|1628.49|1612.49|395
1642516800000|2022-01-18 14:40:00|1634.65|1618.65|1639.5|1623.5|1647.58|1631.58|1630|1614|386
1642517100000|2022-01-18 14:45:00|1639.9|1623.9|1629.13|1613.13|1642.5|1626.5|1626.57|1610.57|301
1642517400000|2022-01-18 14:50:00|1629.5|1613.5|1622.08|1606.08|1630.66|1614.66|1619.6|1603.6|401
1642517700000|2022-01-18 14:55:00|1621.85|1605.85|1626.5|1610.5|1626.56|1610.56|1616.55|1600.55|324
1642518000000|2022-01-18 15:00:00|1626.34|1610.34|1624.1|1608.1|1626.75|1610.75|1617.31|1601.31|330
1642518300000|2022-01-18 15:05:00|1624.5|1608.5|1630.51|1614.51|1633.7|1617.7|1623|1607|262
1642518600000|2022-01-18 15:10:00|1630.55|1614.55|1626.89|1610.89|1635.5|1619.5|1626.89|1610.89|200
1642518900000|2022-01-18 15:15:00|1626.5|1610.5|1629.73|1613.73|1633.3|1617.3|1626.09|1610.09|221
1642519200000|2022-01-18 15:20:00|1629.98|1613.98|1640.5|1624.5|1640.5|1624.5|1628.5|1612.5|167
1642519500000|2022-01-18 15:25:00|1640|1624|1641.5|1625.5|1641.5|1625.5|1636.5|1620.5|250
1642519800000|2022-01-18 15:30:00|1641.79|1625.79|1643.5|1627.5|1644.87|1628.87|1639.5|1623.5|257
1642520100000|2022-01-18 15:35:00|1643.72|1627.72|1630|1614|1644.1|1628.1|1629.25|1613.25|179
1642520400000|2022-01-18 15:40:00|1629.68|1613.68|1632.5|1616.5|1633.14|1617.14|1626.5|1610.5|210
1642520700000|2022-01-18 15:45:00|1632.25|1616.25|1630.8|1614.8|1633.5|1617.5|1627.13|1611.13|198
1642521000000|2022-01-18 15:50:00|1630.61|1614.61|1621.31|1605.31|1632.21|1616.21|1621.31|1605.31|144
1642521300000|2022-01-18 15:55:00|1621.5|1605.5|1620|1604|1623.26|1607.26|1615.1|1599.1|186
1642521600000|2022-01-18 16:00:00|1620.5|1604.5|1618.3|1602.3|1621|1605|1612.55|1596.55|262
1642521900000|2022-01-18 16:05:00|1618.5|1602.5|1611.44|1595.44|1621.15|1605.15|1610.29|1594.29|214
1642522200000|2022-01-18 16:10:00|1610.94|1594.94|1608.9|1592.9|1615.45|1599.45|1604.2|1588.2|203
1642522500000|2022-01-18 16:15:00|1608.5|1592.5|1615.5|1599.5|1617.43|1601.43|1608.5|1592.5|291
1642522800000|2022-01-18 16:20:00|1615.79|1599.79|1616.58|1600.58|1618.5|1602.5|1611.4|1595.4|169
1642523100000|2022-01-18 16:25:00|1616|1600|1611.9|1595.9|1616.41|1600.41|1610.75|1594.75|183
1642523400000|2022-01-18 16:30:00|1611.5|1595.5|1599.72|1583.72|1612.5|1596.5|1598.5|1582.5|228
1642523700000|2022-01-18 16:35:00|1600.07|1584.07|1612.22|1596.22|1612.49|1596.49|1596.15|1580.15|206
1642524000000|2022-01-18 16:40:00|1611.85|1595.85|1611.97|1595.97|1611.97|1595.97|1606.32|1590.32|192
1642524300000|2022-01-18 16:45:00|1612.46|1596.46|1606.5|1590.5|1614.52|1598.52|1606.5|1590.5|239
1642524600000|2022-01-18 16:50:00|1606.45|1590.45|1607.5|1591.5|1611.5|1595.5|1605|1589|206
1642524900000|2022-01-18 16:55:00|1607|1591|1602.21|1586.21|1607.5|1591.5|1600.26|1584.26|228
1642525200000|2022-01-18 17:00:00|1602.5|1586.5|1592.5|1576.5|1604.27|1588.27|1592.45|1576.45|146
1642525500000|2022-01-18 17:05:00|1592.35|1576.35|1592.84|1576.84|1594.04|1578.04|1588.9|1572.9|196
1642525800000|2022-01-18 17:10:00|1592.85|1576.85|1593|1577|1595.79|1579.79|1589.5|1573.5|227
1642526100000|2022-01-18 17:15:00|1592.88|1576.88|1592.5|1576.5|1596.24|1580.24|1588.73|1572.73|233
1642526400000|2022-01-18 17:20:00|1592.73|1576.73|1586.5|1570.5|1595.5|1579.5|1584.5|1568.5|228
1642526700000|2022-01-18 17:25:00|1586.32|1570.32|1581.5|1565.5|1590.14|1574.14|1581.5|1565.5|201
1642527000000|2022-01-18 17:30:00|1581.79|1565.79|1584.5|1568.5|1584.5|1568.5|1579.5|1563.5|169
1642527300000|2022-01-18 17:35:00|1584.23|1568.23|1581.5|1565.5|1585.5|1569.5|1579.21|1563.21|188
1642527600000|2022-01-18 17:40:00|1582|1566|1589.21|1573.21|1590.5|1574.5|1582|1566|178
1642527900000|2022-01-18 17:45:00|1589.5|1573.5|1584.28|1568.28|1590.7|1574.7|1582.5|1566.5|192
1642528200000|2022-01-18 17:50:00|1584.38|1568.38|1580.14|1564.14|1586.23|1570.23|1579.43|1563.43|203
1642528500000|2022-01-18 17:55:00|1580.2|1564.2|1578|1562|1582.5|1566.5|1575.5|1559.5|194
1642528800000|2022-01-18 18:00:00|1578.33|1562.33|1578.2|1562.2|1581.02|1565.02|1573.15|1557.15|218
1642529100000|2022-01-18 18:05:00|1578.29|1562.29|1582.5|1566.5|1583|1567|1574.93|1558.93|250
1642529400000|2022-01-18 18:10:00|1582.28|1566.28|1583.5|1567.5|1585.03|1569.03|1577.23|1561.23|275
1642529700000|2022-01-18 18:15:00|1583|1567|1581.22|1565.22|1585.09|1569.09|1579.84|1563.84|250
1642530000000|2022-01-18 18:20:00|1581.28|1565.28|1576.5|1560.5|1581.5|1565.5|1573.41|1557.41|238
1642530300000|2022-01-18 18:25:00|1576.3|1560.3|1575.19|1559.19|1577|1561|1572.5|1556.5|192
1642530600000|2022-01-18 18:30:00|1575.08|1559.08|1576|1560|1579.45|1563.45|1573.07|1557.07|276
1642530900000|2022-01-18 18:35:00|1576.15|1560.15|1576|1560|1578|1562|1570.6|1554.6|201
1642531200000|2022-01-18 18:40:00|1575.5|1559.5|1578.32|1562.32|1578.5|1562.5|1575.5|1559.5|223
1642531500000|2022-01-18 18:45:00|1578|1562|1574|1558|1578.65|1562.65|1573.5|1557.5|217
1642531800000|2022-01-18 18:50:00|1573.72|1557.72|1576.24|1560.24|1576.43|1560.43|1573.5|1557.5|191
1642532100000|2022-01-18 18:55:00|1576.25|1560.25|1577.5|1561.5|1580.51|1564.51|1575.5|1559.5|124
1642532400000|2022-01-18 19:00:00|1577.66|1561.66|1582.5|1566.5|1582.67|1566.67|1577.5|1561.5|251
1642532700000|2022-01-18 19:05:00|1582.59|1566.59|1581.65|1565.65|1582.71|1566.71|1579.55|1563.55|191
1642533000000|2022-01-18 19:10:00|1581.5|1565.5|1581.45|1565.45|1584.3|1568.3|1580.5|1564.5|164
1642533300000|2022-01-18 19:15:00|1581.5|1565.5|1590.66|1574.66|1590.66|1574.66|1581.5|1565.5|120
1642533600000|2022-01-18 19:20:00|1590.77|1574.77|1586.7|1570.7|1590.77|1574.77|1585.52|1569.52|137
1642533900000|2022-01-18 19:25:00|1586.56|1570.56|1588.12|1572.12|1589.56|1573.56|1586.56|1570.56|89
1642534200000|2022-01-18 19:30:00|1588.15|1572.15|1593.5|1577.5|1594.6|1578.6|1588.15|1572.15|111
1642534500000|2022-01-18 19:35:00|1593.49|1577.49|1592.88|1576.88|1595.5|1579.5|1592.5|1576.5|156
1642534800000|2022-01-18 19:40:00|1592.59|1576.59|1594.85|1578.85|1595.84|1579.84|1592.5|1576.5|113
1642535100000|2022-01-18 19:45:00|1594.5|1578.5|1594.5|1578.5|1596.52|1580.52|1592.65|1576.65|202
1642535400000|2022-01-18 19:50:00|1594.72|1578.72|1597.02|1581.02|1598.56|1582.56|1594.5|1578.5|128
1642535700000|2022-01-18 19:55:00|1597.2|1581.2|1593.05|1577.05|1597.79|1581.79|1593.05|1577.05|144
1642536000000|2022-01-18 20:00:00|1593|1577|1589.65|1573.65|1597|1581|1589.64|1573.64|216
1642536300000|2022-01-18 20:05:00|1590|1574|1593.6|1577.6|1594.45|1578.45|1588.5|1572.5|185
1642536600000|2022-01-18 20:10:00|1593.87|1577.87|1593.25|1577.25|1596|1580|1593.1|1577.1|148
1642536900000|2022-01-18 20:15:00|1592.87|1576.87|1585.5|1569.5|1593|1577|1584.4|1568.4|218
1642537200000|2022-01-18 20:20:00|1585.41|1569.41|1591.45|1575.45|1591.5|1575.5|1584.5|1568.5|118
1642537500000|2022-01-18 20:25:00|1591.35|1575.35|1589.21|1573.21|1591.35|1575.35|1587.5|1571.5|140
1642537800000|2022-01-18 20:30:00|1588.93|1572.93|1584.34|1568.34|1589.4|1573.4|1584.13|1568.13|176
1642538100000|2022-01-18 20:35:00|1584.25|1568.25|1585.34|1569.34|1585.35|1569.35|1582.71|1566.71|232
1642538400000|2022-01-18 20:40:00|1585.31|1569.31|1577.5|1561.5|1586.72|1570.72|1577.2|1561.2|167
1642538700000|2022-01-18 20:45:00|1577.4|1561.4|1582.01|1566.01|1582.35|1566.35|1577.12|1561.12|212
1642539000000|2022-01-18 20:50:00|1581.91|1565.91|1580.5|1564.5|1587.5|1571.5|1580.5|1564.5|244
1642539300000|2022-01-18 20:55:00|1581|1565|1589.5|1573.5|1589.5|1573.5|1579.5|1563.5|203
1642539600000|2022-01-18 21:00:00|1589|1573|1585.04|1569.04|1589.5|1573.5|1584.05|1568.05|169
1642539900000|2022-01-18 21:05:00|1584.6|1568.6|1591.5|1575.5|1591.5|1575.5|1583.32|1567.32|179
1642540200000|2022-01-18 21:10:00|1591.46|1575.46|1598.43|1582.43|1599.03|1583.03|1590.97|1574.97|152
1642540500000|2022-01-18 21:15:00|1598.48|1582.48|1606.5|1590.5|1606.53|1590.53|1598.4|1582.4|168
1642540800000|2022-01-18 21:20:00|1606.52|1590.52|1604.51|1588.51|1610.55|1594.55|1601.5|1585.5|221
1642541100000|2022-01-18 21:25:00|1604|1588|1614.53|1598.53|1614.88|1598.88|1603.5|1587.5|233
1642541400000|2022-01-18 21:30:00|1614.5|1598.5|1613.29|1597.29|1618|1602|1612.2|1596.2|262
1642541700000|2022-01-18 21:35:00|1613.48|1597.48|1613.5|1597.5|1616.5|1600.5|1612.5|1596.5|224
1642542000000|2022-01-18 21:40:00|1613.45|1597.45|1618.96|1602.96|1620.3|1604.3|1611.5|1595.5|239
1642542300000|2022-01-18 21:45:00|1618.95|1602.95|1617.9|1601.9|1619|1603|1615.16|1599.16|211
1642542600000|2022-01-18 21:50:00|1617.88|1601.88|1621.56|1605.56|1622.03|1606.03|1616.19|1600.19|213
1642542900000|2022-01-18 21:55:00|1621.93|1605.93|1619.5|1603.5|1622.68|1606.68|1618.5|1602.5|108
1642543200000|2022-01-18 22:00:00|1619.81|1603.81|1611.97|1595.97|1622.53|1606.53|1609.71|1593.71|303
1642543500000|2022-01-18 22:05:00|1611.98|1595.98|1610.97|1594.97|1612.95|1596.95|1610.57|1594.57|204
1642543800000|2022-01-18 22:10:00|1611.04|1595.04|1618.5|1602.5|1619.5|1603.5|1611.04|1595.04|150
1642544100000|2022-01-18 22:15:00|1618.45|1602.45|1621.5|1605.5|1622.15|1606.15|1617.11|1601.11|120
1642544400000|2022-01-18 22:20:00|1621.65|1605.65|1621.13|1605.13|1622.68|1606.68|1618.64|1602.64|85
1642544700000|2022-01-18 22:25:00|1621.29|1605.29|1623.72|1607.72|1623.72|1607.72|1621.13|1605.13|60
1642545000000|2022-01-18 22:30:00|1623.75|1607.75|1624.5|1608.5|1624.5|1608.5|1623.5|1607.5|24
1642545300000|2022-01-18 22:35:00|1624.45|1608.45|1625.55|1609.55|1626.11|1610.11|1624.35|1608.35|49
1642545600000|2022-01-18 22:40:00|1625.78|1609.78|1627.45|1611.45|1633.92|1617.92|1625.78|1609.78|102
1642545900000|2022-01-18 22:45:00|1627.5|1611.5|1628.5|1612.5|1631.45|1615.45|1627.5|1611.5|66
1642546200000|2022-01-18 22:50:00|1628.6|1612.6|1623.5|1607.5|1628.6|1612.6|1623.5|1607.5|68
1642546500000|2022-01-18 22:55:00|1623.4|1607.4|1625.7|1609.7|1626.32|1610.32|1621.77|1605.77|106
1642546800000|2022-01-18 23:00:00|1625.89|1609.89|1625|1609|1626.38|1610.38|1619.5|1603.5|128
1642547100000|2022-01-18 23:05:00|1625.11|1609.11|1624.09|1608.09|1625.25|1609.25|1620.9|1604.9|122
1642547400000|2022-01-18 23:10:00|1624.35|1608.35|1619.5|1603.5|1624.35|1608.35|1618.75|1602.75|100
1642547700000|2022-01-18 23:15:00|1619|1603|1613.5|1597.5|1619|1603|1612.44|1596.44|129
1642548000000|2022-01-18 23:20:00|1613.44|1597.44|1613.5|1597.5|1616|1600|1612.45|1596.45|109
1642548300000|2022-01-18 23:25:00|1614|1598|1614.5|1598.5|1618|1602|1613.5|1597.5|109
1642548600000|2022-01-18 23:30:00|1614.15|1598.15|1612.21|1596.21|1615.22|1599.22|1609.8|1593.8|113
1642548900000|2022-01-18 23:35:00|1612.31|1596.31|1611|1595|1612.5|1596.5|1608.59|1592.59|86
1642549200000|2022-01-18 23:40:00|1611.29|1595.29|1611.85|1595.85|1613.29|1597.29|1611.29|1595.29|98
1642549500000|2022-01-18 23:45:00|1612.1|1596.1|1608.5|1592.5|1612.36|1596.36|1608.44|1592.44|41
1642549800000|2022-01-18 23:50:00|1608.85|1592.85|1609.5|1593.5|1609.53|1593.53|1607.5|1591.5|43
1642550100000|2022-01-18 23:55:00|1609.39|1593.39|1605.5|1589.5|1609.45|1593.45|1605.5|1589.5|47
1642550400000|2022-01-19 00:00:00|1605.36|1589.36|1604.45|1588.45|1611.17|1595.17|1603.47|1587.47|130
1642550700000|2022-01-19 00:05:00|1604.3|1588.3|1605.97|1589.97|1607.52|1591.52|1604.3|1588.3|128
1642551000000|2022-01-19 00:10:00|1605.9|1589.9|1609.75|1593.75|1609.75|1593.75|1605.21|1589.21|112
1642551300000|2022-01-19 00:15:00|1609.79|1593.79|1607.81|1591.81|1611.61|1595.61|1607|1591|135
1642551600000|2022-01-19 00:20:00|1607.6|1591.6|1609.7|1593.7|1610.5|1594.5|1607.5|1591.5|128
1642551900000|2022-01-19 00:25:00|1609.56|1593.56|1617.18|1601.18|1617.39|1601.39|1609.56|1593.56|124
1642552200000|2022-01-19 00:30:00|1616.99|1600.99|1613.5|1597.5|1618.3|1602.3|1612.5|1596.5|171
1642552500000|2022-01-19 00:35:00|1613.26|1597.26|1606.71|1590.71|1613.5|1597.5|1606.55|1590.55|107
1642552800000|2022-01-19 00:40:00|1606.5|1590.5|1603.5|1587.5|1607.95|1591.95|1602.5|1586.5|111
1642553100000|2022-01-19 00:45:00|1603.6|1587.6|1602.43|1586.43|1606.45|1590.45|1602.37|1586.37|107
1642553400000|2022-01-19 00:50:00|1602.34|1586.34|1606.39|1590.39|1606.5|1590.5|1601|1585|113
1642553700000|2022-01-19 00:55:00|1606.5|1590.5|1603.5|1587.5|1609|1593|1603.09|1587.09|151
1642554000000|2022-01-19 01:00:00|1603.75|1587.75|1606.33|1590.33|1607.5|1591.5|1603.64|1587.64|121
1642554300000|2022-01-19 01:05:00|1606.5|1590.5|1608.89|1592.89|1608.89|1592.89|1605.78|1589.78|102
1642554600000|2022-01-19 01:10:00|1609|1593|1611|1595|1611|1595|1608.95|1592.95|80
1642554900000|2022-01-19 01:15:00|1610.5|1594.5|1611.59|1595.59|1613.14|1597.14|1610.5|1594.5|80
1642555200000|2022-01-19 01:20:00|1611.8|1595.8|1612.41|1596.41|1612.88|1596.88|1609.98|1593.98|83
1642555500000|2022-01-19 01:25:00|1612.27|1596.27|1613.25|1597.25|1613.66|1597.66|1612.16|1596.16|85
1642555800000|2022-01-19 01:30:00|1613.46|1597.46|1616.77|1600.77|1617.5|1601.5|1612.93|1596.93|73
1642556100000|2022-01-19 01:35:00|1617.2|1601.2|1617.49|1601.49|1618.56|1602.56|1616.77|1600.77|45
1642556400000|2022-01-19 01:40:00|1617.6|1601.6|1619.37|1603.37|1622.56|1606.56|1617.58|1601.58|97
1642556700000|2022-01-19 01:45:00|1619.5|1603.5|1620.28|1604.28|1623.5|1607.5|1619.27|1603.27|129
1642557000000|2022-01-19 01:50:00|1620.23|1604.23|1622.15|1606.15|1622.15|1606.15|1619.5|1603.5|64
1642557300000|2022-01-19 01:55:00|1622.3|1606.3|1624.09|1608.09|1630.55|1614.55|1621.64|1605.64|172
1642557600000|2022-01-19 02:00:00|1624.5|1608.5|1622.5|1606.5|1625.75|1609.75|1620.59|1604.59|122
1642557900000|2022-01-19 02:05:00|1622.59|1606.59|1618.12|1602.12|1623.55|1607.55|1616.87|1600.87|89
1642558200000|2022-01-19 02:10:00|1618.2|1602.2|1619.65|1603.65|1619.65|1603.65|1617.6|1601.6|90
1642558500000|2022-01-19 02:15:00|1619.5|1603.5|1623.5|1607.5|1624.84|1608.84|1618.5|1602.5|131
1642558800000|2022-01-19 02:20:00|1623.87|1607.87|1621.3|1605.3|1624.56|1608.56|1620.63|1604.63|95
1642559100000|2022-01-19 02:25:00|1621.23|1605.23|1620.5|1604.5|1621.45|1605.45|1620.39|1604.39|51
1642559400000|2022-01-19 02:30:00|1620.38|1604.38|1617.05|1601.05|1620.38|1604.38|1617.05|1601.05|107
1642559700000|2022-01-19 02:35:00|1616.8|1600.8|1615.4|1599.4|1617.15|1601.15|1614|1598|74
1642560000000|2022-01-19 02:40:00|1615.28|1599.28|1615.25|1599.25|1617.5|1601.5|1614.5|1598.5|73
1642560300000|2022-01-19 02:45:00|1615.36|1599.36|1613.5|1597.5|1617.19|1601.19|1613.5|1597.5|96
1642560600000|2022-01-19 02:50:00|1613.62|1597.62|1613.5|1597.5|1614.63|1598.63|1613.5|1597.5|72
1642560900000|2022-01-19 02:55:00|1613.72|1597.72|1614|1598|1614|1598|1611.6|1595.6|81
1642561200000|2022-01-19 03:00:00|1614.2|1598.2|1611.6|1595.6|1615.92|1599.92|1611.6|1595.6|89
1642561500000|2022-01-19 03:05:00|1611.8|1595.8|1613.5|1597.5|1613.83|1597.83|1610.5|1594.5|86
1642561800000|2022-01-19 03:10:00|1613.65|1597.65|1609.5|1593.5|1613.7|1597.7|1609.41|1593.41|54
1642562100000|2022-01-19 03:15:00|1609.35|1593.35|1613.5|1597.5|1615|1599|1608.88|1592.88|90
1642562400000|2022-01-19 03:20:00|1613.2|1597.2|1607.6|1591.6|1613.6|1597.6|1606.5|1590.5|70
1642562700000|2022-01-19 03:25:00|1607.66|1591.66|1609.12|1593.12|1609.12|1593.12|1606.75|1590.75|67
1642563000000|2022-01-19 03:30:00|1609.22|1593.22|1605.72|1589.72|1612.3|1596.3|1604.91|1588.91|108
1642563300000|2022-01-19 03:35:00|1605.5|1589.5|1582.44|1566.44|1606.11|1590.11|1581.05|1565.05|341
1642563600000|2022-01-19 03:40:00|1582.84|1566.84|1580|1564|1584|1568|1578.5|1562.5|245
1642563900000|2022-01-19 03:45:00|1579.5|1563.5|1575.17|1559.17|1580.43|1564.43|1574.49|1558.49|258
1642564200000|2022-01-19 03:50:00|1575.18|1559.18|1592.6|1576.6|1592.6|1576.6|1574.92|1558.92|254
1642564500000|2022-01-19 03:55:00|1593.12|1577.12|1585|1569|1598.53|1582.53|1584.5|1568.5|285
1642564800000|2022-01-19 04:00:00|1585.78|1569.78|1591.13|1575.13|1595.25|1579.25|1585.5|1569.5|206
1642565100000|2022-01-19 04:05:00|1591.26|1575.26|1585.75|1569.75|1591.72|1575.72|1585.18|1569.18|154
1642565400000|2022-01-19 04:10:00|1585.5|1569.5|1579.29|1563.29|1585.82|1569.82|1578.63|1562.63|164
1642565700000|2022-01-19 04:15:00|1579.5|1563.5|1587.5|1571.5|1589.5|1573.5|1579.5|1563.5|137
1642566000000|2022-01-19 04:20:00|1587.35|1571.35|1587.34|1571.34|1589.76|1573.76|1585.48|1569.48|105
1642566300000|2022-01-19 04:25:00|1587|1571|1590.06|1574.06|1590.55|1574.55|1585.79|1569.79|88
1642566600000|2022-01-19 04:30:00|1590|1574|1595.27|1579.27|1595.35|1579.35|1587.5|1571.5|92
1642566900000|2022-01-19 04:35:00|1595.07|1579.07|1594.07|1578.07|1595.07|1579.07|1591.64|1575.64|76
1642567200000|2022-01-19 04:40:00|1594.05|1578.05|1591.5|1575.5|1594.07|1578.07|1591|1575|76
1642567500000|2022-01-19 04:45:00|1592.05|1576.05|1591.5|1575.5|1594.52|1578.52|1591.37|1575.37|99
1642567800000|2022-01-19 04:50:00|1591.39|1575.39|1591.5|1575.5|1592.69|1576.69|1589.55|1573.55|99
1642568100000|2022-01-19 04:55:00|1591.45|1575.45|1585.5|1569.5|1592.5|1576.5|1585.5|1569.5|41
1642568400000|2022-01-19 05:00:00|1585.79|1569.79|1591|1575|1591|1575|1584.25|1568.25|58
1642568700000|2022-01-19 05:05:00|1591.39|1575.39|1590.6|1574.6|1591.5|1575.5|1589|1573|56
1642569000000|2022-01-19 05:10:00|1590.5|1574.5|1591.5|1575.5|1591.5|1575.5|1590.48|1574.48|53
1642569300000|2022-01-19 05:15:00|1591.56|1575.56|1588|1572|1591.59|1575.59|1587.5|1571.5|59
1642569600000|2022-01-19 05:20:00|1588.5|1572.5|1589.55|1573.55|1589.67|1573.67|1588.39|1572.39|55
1642569900000|2022-01-19 05:25:00|1589.5|1573.5|1588.5|1572.5|1592.45|1576.45|1588.5|1572.5|44
1642570200000|2022-01-19 05:30:00|1588.79|1572.79|1586.71|1570.71|1590|1574|1586.65|1570.65|42
1642570500000|2022-01-19 05:35:00|1586.5|1570.5|1583.57|1567.57|1586.5|1570.5|1582.45|1566.45|69
1642570800000|2022-01-19 05:40:00|1583.95|1567.95|1581.1|1565.1|1584.34|1568.34|1580.6|1564.6|102
1642571100000|2022-01-19 05:45:00|1580.85|1564.85|1581.9|1565.9|1584.5|1568.5|1580.5|1564.5|102
1642571400000|2022-01-19 05:50:00|1581.5|1565.5|1582.5|1566.5|1583.81|1567.81|1581.5|1565.5|43
1642571700000|2022-01-19 05:55:00|1582.47|1566.47|1581.91|1565.91|1582.5|1566.5|1580.5|1564.5|51
1642572000000|2022-01-19 06:00:00|1582.11|1566.11|1578.5|1562.5|1582.5|1566.5|1575.5|1559.5|132
1642572300000|2022-01-19 06:05:00|1578.57|1562.57|1582|1566|1583.03|1567.03|1578.25|1562.25|109
1642572600000|2022-01-19 06:10:00|1581.5|1565.5|1586.9|1570.9|1586.9|1570.9|1581.5|1565.5|81
1642572900000|2022-01-19 06:15:00|1586.5|1570.5|1586.28|1570.28|1587.5|1571.5|1583.5|1567.5|133
1642573200000|2022-01-19 06:20:00|1585.88|1569.88|1583.5|1567.5|1586.29|1570.29|1582.25|1566.25|101
1642573500000|2022-01-19 06:25:00|1583.38|1567.38|1582.21|1566.21|1585.69|1569.69|1582.21|1566.21|116
1642573800000|2022-01-19 06:30:00|1582.4|1566.4|1581.13|1565.13|1582.4|1566.4|1579.5|1563.5|80
1642574100000|2022-01-19 06:35:00|1581.12|1565.12|1580.9|1564.9|1582.4|1566.4|1579.2|1563.2|97
1642574400000|2022-01-19 06:40:00|1581|1565|1582.5|1566.5|1585.5|1569.5|1580.14|1564.14|86
1642574700000|2022-01-19 06:45:00|1582.41|1566.41|1583.7|1567.7|1585.23|1569.23|1582.41|1566.41|61
1642575000000|2022-01-19 06:50:00|1583.42|1567.42|1578.5|1562.5|1583.65|1567.65|1577.5|1561.5|77
1642575300000|2022-01-19 06:55:00|1578.31|1562.31|1575.43|1559.43|1579.45|1563.45|1573.75|1557.75|110
1642575600000|2022-01-19 07:00:00|1575.16|1559.16|1567.5|1551.5|1575.45|1559.45|1564.9|1548.9|155
1642575900000|2022-01-19 07:05:00|1567.11|1551.11|1545.9|1529.9|1568.58|1552.58|1545.9|1529.9|293
1642576200000|2022-01-19 07:10:00|1545.5|1529.5|1545.13|1529.13|1550.1|1534.1|1541.3|1525.3|209
1642576500000|2022-01-19 07:15:00|1545|1529|1545.47|1529.47|1548.45|1532.45|1539.9|1523.9|240
1642576800000|2022-01-19 07:20:00|1544.6|1528.6|1546.5|1530.5|1548.3|1532.3|1542.5|1526.5|169
1642577100000|2022-01-19 07:25:00|1547|1531|1546.75|1530.75|1549.44|1533.44|1541.6|1525.6|198
1642577400000|2022-01-19 07:30:00|1546.5|1530.5|1548.68|1532.68|1551.87|1535.87|1546|1530|194
1642577700000|2022-01-19 07:35:00|1548.54|1532.54|1543.64|1527.64|1549.4|1533.4|1543.5|1527.5|153
1642578000000|2022-01-19 07:40:00|1543.5|1527.5|1536.5|1520.5|1547.19|1531.19|1535.46|1519.46|186
1642578300000|2022-01-19 07:45:00|1536.9|1520.9|1540.63|1524.63|1540.7|1524.7|1533.36|1517.36|240
1642578600000|2022-01-19 07:50:00|1540.5|1524.5|1535|1519|1541.6|1525.6|1532.5|1516.5|191
1642578900000|2022-01-19 07:55:00|1534.91|1518.91|1539.64|1523.64|1539.64|1523.64|1532.95|1516.95|208
1642579200000|2022-01-19 08:00:00|1540.2|1524.2|1540.35|1524.35|1545.55|1529.55|1536|1520|250
1642579500000|2022-01-19 08:05:00|1540.21|1524.21|1538.5|1522.5|1542.93|1526.93|1536.88|1520.88|213
1642579800000|2022-01-19 08:10:00|1538.21|1522.21|1544.71|1528.71|1547|1531|1537.5|1521.5|236
1642580100000|2022-01-19 08:15:00|1545.11|1529.11|1546.5|1530.5|1546.5|1530.5|1543.5|1527.5|195
1642580400000|2022-01-19 08:20:00|1546.32|1530.32|1541.5|1525.5|1546.5|1530.5|1540|1524|129
1642580700000|2022-01-19 08:25:00|1541.63|1525.63|1538.5|1522.5|1541.63|1525.63|1537.3|1521.3|175
1642581000000|2022-01-19 08:30:00|1538.69|1522.69|1534.4|1518.4|1540.69|1524.69|1532.7|1516.7|163
1642581300000|2022-01-19 08:35:00|1533.9|1517.9|1536|1520|1538|1522|1532.5|1516.5|111
1642581600000|2022-01-19 08:40:00|1535.75|1519.75|1537.18|1521.18|1538.41|1522.41|1534.25|1518.25|106
1642581900000|2022-01-19 08:45:00|1536.97|1520.97|1536.11|1520.11|1541.09|1525.09|1534.5|1518.5|133
1642582200000|2022-01-19 08:50:00|1536|1520|1540|1524|1540.59|1524.59|1533.37|1517.37|94
1642582500000|2022-01-19 08:55:00|1539.5|1523.5|1536.79|1520.79|1540.5|1524.5|1535.4|1519.4|93
1642582800000|2022-01-19 09:00:00|1536.6|1520.6|1534.5|1518.5|1537|1521|1533.4|1517.4|108
1642583100000|2022-01-19 09:05:00|1533.85|1517.85|1542.33|1526.33|1542.33|1526.33|1531.23|1515.23|190
1642583400000|2022-01-19 09:10:00|1542.48|1526.48|1540.45|1524.45|1544.23|1528.23|1538.87|1522.87|118
1642583700000|2022-01-19 09:15:00|1540.11|1524.11|1547.5|1531.5|1547.5|1531.5|1539.5|1523.5|113
1642584000000|2022-01-19 09:20:00|1547.85|1531.85|1550|1534|1550.3|1534.3|1545.35|1529.35|137
1642584300000|2022-01-19 09:25:00|1550.18|1534.18|1544.45|1528.45|1550.35|1534.35|1543.94|1527.94|92
1642584600000|2022-01-19 09:30:00|1544.4|1528.4|1546.5|1530.5|1547.5|1531.5|1544.13|1528.13|113
1642584900000|2022-01-19 09:35:00|1546.51|1530.51|1544.3|1528.3|1547.19|1531.19|1541.5|1525.5|70
1642585200000|2022-01-19 09:40:00|1544.14|1528.14|1547.45|1531.45|1550.28|1534.28|1544.14|1528.14|155
1642585500000|2022-01-19 09:45:00|1547.25|1531.25|1549|1533|1549.5|1533.5|1545.5|1529.5|114
1642585800000|2022-01-19 09:50:00|1548.5|1532.5|1551.51|1535.51|1551.61|1535.61|1547.5|1531.5|93
1642586100000|2022-01-19 09:55:00|1551.95|1535.95|1550.5|1534.5|1555|1539|1549.5|1533.5|163
1642586400000|2022-01-19 10:00:00|1550|1534|1550.47|1534.47|1552.5|1536.5|1549.5|1533.5|83
1642586700000|2022-01-19 10:05:00|1550.31|1534.31|1546.5|1530.5|1552|1536|1546|1530|134
1642587000000|2022-01-19 10:10:00|1546.2|1530.2|1541.2|1525.2|1547.3|1531.3|1541.1|1525.1|122
1642587300000|2022-01-19 10:15:00|1541.43|1525.43|1542.5|1526.5|1542.5|1526.5|1537.54|1521.54|149
1642587600000|2022-01-19 10:20:00|1542.35|1526.35|1541|1525|1544.5|1528.5|1540.12|1524.12|114
1642587900000|2022-01-19 10:25:00|1540.5|1524.5|1540.5|1524.5|1540.5|1524.5|1536.54|1520.54|107
1642588200000|2022-01-19 10:30:00|1540.66|1524.66|1542.5|1526.5|1542.65|1526.65|1540.37|1524.37|107
1642588500000|2022-01-19 10:35:00|1542.65|1526.65|1544.5|1528.5|1544.5|1528.5|1540.43|1524.43|109
1642588800000|2022-01-19 10:40:00|1543.8|1527.8|1535.5|1519.5|1544.4|1528.4|1533.75|1517.75|154
1642589100000|2022-01-19 10:45:00|1535.75|1519.75|1539.5|1523.5|1539.64|1523.64|1532.5|1516.5|214
1642589400000|2022-01-19 10:50:00|1539.38|1523.38|1537.5|1521.5|1542|1526|1536.5|1520.5|209
1642589700000|2022-01-19 10:55:00|1537.58|1521.58|1543.19|1527.19|1543.19|1527.19|1536.6|1520.6|140
1642590000000|2022-01-19 11:00:00|1543.05|1527.05|1548.1|1532.1|1549.57|1533.57|1543.05|1527.05|204
1642590300000|2022-01-19 11:05:00|1548.6|1532.6|1551|1535|1558.17|1542.17|1548.5|1532.5|261
1642590600000|2022-01-19 11:10:00|1551.35|1535.35|1564|1548|1566.5|1550.5|1551|1535|322
1642590900000|2022-01-19 11:15:00|1564.35|1548.35|1561.6|1545.6|1567.65|1551.65|1559.31|1543.31|220
1642591200000|2022-01-19 11:20:00|1561.5|1545.5|1557.57|1541.57|1561.5|1545.5|1556.5|1540.5|172
1642591500000|2022-01-19 11:25:00|1557.5|1541.5|1556.5|1540.5|1557.8|1541.8|1554.95|1538.95|150
1642591800000|2022-01-19 11:30:00|1556.43|1540.43|1556.5|1540.5|1560.5|1544.5|1555.8|1539.8|122
1642592100000|2022-01-19 11:35:00|1556.03|1540.03|1561.5|1545.5|1561.5|1545.5|1555.18|1539.18|90
1642592400000|2022-01-19 11:40:00|1561.45|1545.45|1561.36|1545.36|1564.5|1548.5|1561.22|1545.22|86
1642592700000|2022-01-19 11:45:00|1561.35|1545.35|1560.36|1544.36|1562|1546|1559.15|1543.15|79
1642593000000|2022-01-19 11:50:00|1560.5|1544.5|1560.92|1544.92|1562.5|1546.5|1560.36|1544.36|69
1642593300000|2022-01-19 11:55:00|1560.5|1544.5|1565.33|1549.33|1566.64|1550.64|1560.36|1544.36|137
1642593600000|2022-01-19 12:00:00|1565.2|1549.2|1570.5|1554.5|1573.18|1557.18|1565.2|1549.2|190
1642593900000|2022-01-19 12:05:00|1570.9|1554.9|1570.7|1554.7|1573.5|1557.5|1569.5|1553.5|175
1642594200000|2022-01-19 12:10:00|1570.65|1554.65|1570.95|1554.95|1572.5|1556.5|1570.2|1554.2|136
1642594500000|2022-01-19 12:15:00|1571|1555|1570.64|1554.64|1574|1558|1570.55|1554.55|113
1642594800000|2022-01-19 12:20:00|1571.14|1555.14|1568.83|1552.83|1571.14|1555.14|1566.55|1550.55|121
1642595100000|2022-01-19 12:25:00|1568.74|1552.74|1574.47|1558.47|1574.69|1558.69|1567.89|1551.89|143
1642595400000|2022-01-19 12:30:00|1574.61|1558.61|1574.58|1558.58|1576|1560|1572.24|1556.24|131
1642595700000|2022-01-19 12:35:00|1574.54|1558.54|1567.46|1551.46|1575.11|1559.11|1567.39|1551.39|99
1642596000000|2022-01-19 12:40:00|1567.41|1551.41|1567.5|1551.5|1567.5|1551.5|1564.5|1548.5|107
1642596300000|2022-01-19 12:45:00|1567.25|1551.25|1571|1555|1573.5|1557.5|1565.5|1549.5|172
1642596600000|2022-01-19 12:50:00|1570.65|1554.65|1570.93|1554.93|1572.5|1556.5|1569.24|1553.24|146
1642596900000|2022-01-19 12:55:00|1571.1|1555.1|1566.5|1550.5|1571.45|1555.45|1566.5|1550.5|115
1642597200000|2022-01-19 13:00:00|1566.79|1550.79|1572.11|1556.11|1573.5|1557.5|1566.79|1550.79|100
1642597500000|2022-01-19 13:05:00|1572.4|1556.4|1578.75|1562.75|1580.35|1564.35|1570.5|1554.5|198
1642597800000|2022-01-19 13:10:00|1579|1563|1577.39|1561.39|1579|1563|1575|1559|162
1642598100000|2022-01-19 13:15:00|1577.38|1561.38|1574.92|1558.92|1578.17|1562.17|1574.5|1558.5|158
1642598400000|2022-01-19 13:20:00|1575|1559|1575.15|1559.15|1579.11|1563.11|1574.26|1558.26|117
1642598700000|2022-01-19 13:25:00|1575.14|1559.14|1577.75|1561.75|1579.35|1563.35|1574.9|1558.9|120
1642599000000|2022-01-19 13:30:00|1578|1562|1572.6|1556.6|1579.5|1563.5|1571.69|1555.69|156
1642599300000|2022-01-19 13:35:00|1572.56|1556.56|1570|1554|1572.67|1556.67|1569.5|1553.5|99
1642599600000|2022-01-19 13:40:00|1569.89|1553.89|1568.41|1552.41|1570.5|1554.5|1568.36|1552.36|129
1642599900000|2022-01-19 13:45:00|1568.5|1552.5|1566.19|1550.19|1568.5|1552.5|1564.17|1548.17|101
1642600200000|2022-01-19 13:50:00|1566.4|1550.4|1564.69|1548.69|1570.5|1554.5|1564.5|1548.5|111
1642600500000|2022-01-19 13:55:00|1565.14|1549.14|1567.5|1551.5|1568.5|1552.5|1564.88|1548.88|109
1642600800000|2022-01-19 14:00:00|1567.38|1551.38|1565.5|1549.5|1571.2|1555.2|1564.75|1548.75|105
1642601100000|2022-01-19 14:05:00|1565.43|1549.43|1572.41|1556.41|1574.55|1558.55|1564.2|1548.2|162
1642601400000|2022-01-19 14:10:00|1572.4|1556.4|1568.35|1552.35|1575.01|1559.01|1568.2|1552.2|117
1642601700000|2022-01-19 14:15:00|1568.37|1552.37|1570.93|1554.93|1572.52|1556.52|1567.5|1551.5|113
1642602000000|2022-01-19 14:20:00|1570.9|1554.9|1571.39|1555.39|1574.62|1558.62|1569.7|1553.7|107
1642602300000|2022-01-19 14:25:00|1570.89|1554.89|1575.5|1559.5|1575.9|1559.9|1569.29|1553.29|79
1642602600000|2022-01-19 14:30:00|1575.44|1559.44|1575.75|1559.75|1579.61|1563.61|1574.05|1558.05|221
1642602900000|2022-01-19 14:35:00|1575.92|1559.92|1582.5|1566.5|1583.5|1567.5|1575.5|1559.5|225
1642603200000|2022-01-19 14:40:00|1582.59|1566.59|1584.5|1568.5|1585.4|1569.4|1580.5|1564.5|239
1642603500000|2022-01-19 14:45:00|1584.4|1568.4|1579.5|1563.5|1588.25|1572.25|1578.5|1562.5|269
1642603800000|2022-01-19 14:50:00|1579.65|1563.65|1584.4|1568.4|1584.79|1568.79|1579|1563|231
1642604100000|2022-01-19 14:55:00|1584.29|1568.29|1588.21|1572.21|1591|1575|1583.68|1567.68|189
1642604400000|2022-01-19 15:00:00|1588.22|1572.22|1585.6|1569.6|1589.98|1573.98|1584.05|1568.05|210
1642604700000|2022-01-19 15:05:00|1586|1570|1582.22|1566.22|1587.22|1571.22|1582|1566|174
1642605000000|2022-01-19 15:10:00|1582.21|1566.21|1584|1568|1585.5|1569.5|1582.17|1566.17|205
1642605300000|2022-01-19 15:15:00|1584.18|1568.18|1580.43|1564.43|1584.22|1568.22|1580|1564|144
1642605600000|2022-01-19 15:20:00|1580.5|1564.5|1575.5|1559.5|1581.5|1565.5|1575|1559|213
1642605900000|2022-01-19 15:25:00|1576|1560|1575.03|1559.03|1576.7|1560.7|1572.77|1556.77|154
1642606200000|2022-01-19 15:30:00|1574.6|1558.6|1570.3|1554.3|1575.5|1559.5|1570|1554|117
1642606500000|2022-01-19 15:35:00|1570.5|1554.5|1567.5|1551.5|1570.5|1554.5|1566.5|1550.5|202
1642606800000|2022-01-19 15:40:00|1567.39|1551.39|1563.5|1547.5|1567.5|1551.5|1563.05|1547.05|123
1642607100000|2022-01-19 15:45:00|1563.44|1547.44|1555.55|1539.55|1565.25|1549.25|1554.55|1538.55|134
1642607400000|2022-01-19 15:50:00|1555.6|1539.6|1563.16|1547.16|1566.17|1550.17|1555.6|1539.6|175
1642607700000|2022-01-19 15:55:00|1563.06|1547.06|1568.35|1552.35|1568.44|1552.44|1561.96|1545.96|185
1642608000000|2022-01-19 16:00:00|1567.5|1551.5|1570|1554|1572.91|1556.91|1566.5|1550.5|179
1642608300000|2022-01-19 16:05:00|1569.87|1553.87|1561.5|1545.5|1570|1554|1560.6|1544.6|128
1642608600000|2022-01-19 16:10:00|1561.44|1545.44|1551.92|1535.92|1561.44|1545.44|1551|1535|324
1642608900000|2022-01-19 16:15:00|1551.5|1535.5|1555.85|1539.85|1557|1541|1550.8|1534.8|251
1642609200000|2022-01-19 16:20:00|1555.5|1539.5|1553.09|1537.09|1557.5|1541.5|1552.67|1536.67|187
1642609500000|2022-01-19 16:25:00|1552.67|1536.67|1555.27|1539.27|1557.45|1541.45|1550.55|1534.55|241
1642609800000|2022-01-19 16:30:00|1555.5|1539.5|1552.19|1536.19|1559.99|1543.99|1550.5|1534.5|258
1642610100000|2022-01-19 16:35:00|1552.5|1536.5|1553.85|1537.85|1554|1538|1550.37|1534.37|141
1642610400000|2022-01-19 16:40:00|1553.25|1537.25|1550.13|1534.13|1553.25|1537.25|1550.08|1534.08|145
1642610700000|2022-01-19 16:45:00|1550.5|1534.5|1552.1|1536.1|1553.35|1537.35|1549.55|1533.55|130
1642611000000|2022-01-19 16:50:00|1552.5|1536.5|1552.65|1536.65|1554.22|1538.22|1548.38|1532.38|78
1642611300000|2022-01-19 16:55:00|1553|1537|1555|1539|1555.19|1539.19|1552.6|1536.6|128
1642611600000|2022-01-19 17:00:00|1555.09|1539.09|1565.2|1549.2|1569.5|1553.5|1555.09|1539.09|236
1642611900000|2022-01-19 17:05:00|1565|1549|1570.54|1554.54|1571.3|1555.3|1564.91|1548.91|154
1642612200000|2022-01-19 17:10:00|1570.25|1554.25|1573.5|1557.5|1573.5|1557.5|1569.55|1553.55|126
1642612500000|2022-01-19 17:15:00|1573.65|1557.65|1567.5|1551.5|1574|1558|1567|1551|131
1642612800000|2022-01-19 17:20:00|1567.55|1551.55|1569|1553|1569.5|1553.5|1566.5|1550.5|55
1642613100000|2022-01-19 17:25:00|1568.75|1552.75|1568.75|1552.75|1569.5|1553.5|1567.22|1551.22|81
1642613400000|2022-01-19 17:30:00|1569.25|1553.25|1565.5|1549.5|1569.92|1553.92|1564.2|1548.2|123
1642613700000|2022-01-19 17:35:00|1565.29|1549.29|1563.5|1547.5|1566|1550|1563.2|1547.2|68
1642614000000|2022-01-19 17:40:00|1563.72|1547.72|1561.79|1545.79|1564.4|1548.4|1560.48|1544.48|88
1642614300000|2022-01-19 17:45:00|1561.5|1545.5|1565.73|1549.73|1566|1550|1559.5|1543.5|147
1642614600000|2022-01-19 17:50:00|1565.5|1549.5|1571|1555|1573.33|1557.33|1564.85|1548.85|152
1642614900000|2022-01-19 17:55:00|1571.4|1555.4|1572.5|1556.5|1573.02|1557.02|1569.65|1553.65|88
1642615200000|2022-01-19 18:00:00|1572.13|1556.13|1571|1555|1572.5|1556.5|1567|1551|114
1642615500000|2022-01-19 18:05:00|1570.81|1554.81|1568.5|1552.5|1570.81|1554.81|1567.5|1551.5|120
1642615800000|2022-01-19 18:10:00|1568.88|1552.88|1572.5|1556.5|1572.5|1556.5|1567.89|1551.89|80
1642616100000|2022-01-19 18:15:00|1572|1556|1568|1552|1572.09|1556.09|1568|1552|61
1642616400000|2022-01-19 18:20:00|1567.25|1551.25|1565.2|1549.2|1567.5|1551.5|1565.2|1549.2|77
1642616700000|2022-01-19 18:25:00|1565.39|1549.39|1561|1545|1565.7|1549.7|1560.5|1544.5|84
1642617000000|2022-01-19 18:30:00|1561.5|1545.5|1557.5|1541.5|1561.5|1545.5|1557.3|1541.3|97
1642617300000|2022-01-19 18:35:00|1557.42|1541.42|1558.85|1542.85|1559.35|1543.35|1556.45|1540.45|85
1642617600000|2022-01-19 18:40:00|1558.5|1542.5|1559.44|1543.44|1559.44|1543.44|1556.75|1540.75|59
1642617900000|2022-01-19 18:45:00|1559.25|1543.25|1558.5|1542.5|1559.45|1543.45|1557.89|1541.89|74
1642618200000|2022-01-19 18:50:00|1558.22|1542.22|1562|1546|1562|1546|1557.5|1541.5|64
1642618500000|2022-01-19 18:55:00|1561.5|1545.5|1561.5|1545.5|1563|1547|1560.5|1544.5|67
1642618800000|2022-01-19 19:00:00|1561.22|1545.22|1557|1541|1563.07|1547.07|1556.5|1540.5|59
1642619100000|2022-01-19 19:05:00|1557.19|1541.19|1553.92|1537.92|1558.09|1542.09|1552.21|1536.21|107
1642619400000|2022-01-19 19:10:00|1554|1538|1555.55|1539.55|1558.5|1542.5|1553.65|1537.65|68
1642619700000|2022-01-19 19:15:00|1556|1540|1562.5|1546.5|1562.59|1546.59|1556|1540|100
1642620000000|2022-01-19 19:20:00|1562.31|1546.31|1559.7|1543.7|1562.31|1546.31|1558.5|1542.5|104
1642620300000|2022-01-19 19:25:00|1559.8|1543.8|1556.6|1540.6|1561.55|1545.55|1556.5|1540.5|65
1642620600000|2022-01-19 19:30:00|1556.69|1540.69|1554.5|1538.5|1558|1542|1553.7|1537.7|90
1642620900000|2022-01-19 19:35:00|1554.56|1538.56|1555|1539|1558.07|1542.07|1554.5|1538.5|77
1642621200000|2022-01-19 19:40:00|1554.92|1538.92|1557.75|1541.75|1558.25|1542.25|1554.5|1538.5|81
1642621500000|2022-01-19 19:45:00|1557.72|1541.72|1555.5|1539.5|1558|1542|1551.65|1535.65|84
1642621800000|2022-01-19 19:50:00|1555|1539|1555.53|1539.53|1555.9|1539.9|1554.5|1538.5|49
1642622100000|2022-01-19 19:55:00|1555.5|1539.5|1555.93|1539.93|1557.25|1541.25|1554.5|1538.5|89
1642622400000|2022-01-19 20:00:00|1556.13|1540.13|1552.75|1536.75|1556.13|1540.13|1552.02|1536.02|91
1642622700000|2022-01-19 20:05:00|1553.29|1537.29|1551.5|1535.5|1555|1539|1550.1|1534.1|125
1642623000000|2022-01-19 20:10:00|1551.25|1535.25|1555.09|1539.09|1556.61|1540.61|1551|1535|110
1642623300000|2022-01-19 20:15:00|1555.59|1539.59|1548.72|1532.72|1556.35|1540.35|1547.92|1531.92|135
1642623600000|2022-01-19 20:20:00|1549|1533|1547.72|1531.72|1549.4|1533.4|1546.65|1530.65|81
1642623900000|2022-01-19 20:25:00|1547.97|1531.97|1541.55|1525.55|1548.6|1532.6|1541.55|1525.55|93
1642624200000|2022-01-19 20:30:00|1541.6|1525.6|1541.5|1525.5|1541.82|1525.82|1539.5|1523.5|154
1642624500000|2022-01-19 20:35:00|1541.39|1525.39|1541.5|1525.5|1542.2|1526.2|1540.5|1524.5|57
1642624800000|2022-01-19 20:40:00|1541.49|1525.49|1544.5|1528.5|1545.1|1529.1|1540.25|1524.25|86
1642625100000|2022-01-19 20:45:00|1544.13|1528.13|1541.65|1525.65|1544.75|1528.75|1540.5|1524.5|112
1642625400000|2022-01-19 20:50:00|1541.5|1525.5|1536.5|1520.5|1541.5|1525.5|1535.42|1519.42|99
1642625700000|2022-01-19 20:55:00|1537|1521|1535.28|1519.28|1538.72|1522.72|1533.2|1517.2|97
1642626000000|2022-01-19 21:00:00|1535|1519|1538|1522|1546|1530|1534.97|1518.97|159
1642626300000|2022-01-19 21:05:00|1538.41|1522.41|1544.11|1528.11|1545.37|1529.37|1538.41|1522.41|109
1642626600000|2022-01-19 21:10:00|1543.7|1527.7|1545.16|1529.16|1545.5|1529.5|1542.5|1526.5|95
1642626900000|2022-01-19 21:15:00|1545.09|1529.09|1544.39|1528.39|1545.5|1529.5|1542.75|1526.75|81
1642627200000|2022-01-19 21:20:00|1544.2|1528.2|1545|1529|1546.97|1530.97|1544.2|1528.2|60
1642627500000|2022-01-19 21:25:00|1544.5|1528.5|1546.4|1530.4|1546.4|1530.4|1542.5|1526.5|70
1642627800000|2022-01-19 21:30:00|1546.33|1530.33|1547.2|1531.2|1548.55|1532.55|1546.33|1530.33|62
1642628100000|2022-01-19 21:35:00|1546.74|1530.74|1546.22|1530.22|1547|1531|1543.7|1527.7|46
1642628400000|2022-01-19 21:40:00|1545.65|1529.65|1545.44|1529.44|1545.97|1529.97|1543.26|1527.26|58
1642628700000|2022-01-19 21:45:00|1545.39|1529.39|1543|1527|1546.27|1530.27|1541.41|1525.41|72
1642629000000|2022-01-19 21:50:00|1542.5|1526.5|1544.09|1528.09|1544.44|1528.44|1540.9|1524.9|77
1642629300000|2022-01-19 21:55:00|1544.4|1528.4|1541.54|1525.54|1544.4|1528.4|1539.5|1523.5|84
1642629600000|2022-01-19 22:00:00|1541.4|1525.4|1535.29|1519.29|1541.99|1525.99|1535.22|1519.22|148
1642629900000|2022-01-19 22:05:00|1535.22|1519.22|1530.89|1514.89|1535.24|1519.24|1529.58|1513.58|128
1642630200000|2022-01-19 22:10:00|1530.78|1514.78|1533.5|1517.5|1534.5|1518.5|1530.14|1514.14|64
1642630500000|2022-01-19 22:15:00|1533.8|1517.8|1539.5|1523.5|1539.5|1523.5|1533.8|1517.8|48
1642630800000|2022-01-19 22:20:00|1539.92|1523.92|1542.66|1526.66|1542.7|1526.7|1539|1523|45
1642631100000|2022-01-19 22:25:00|1542.79|1526.79|1543.33|1527.33|1543.4|1527.4|1542.66|1526.66|72
1642631400000|2022-01-19 22:30:00|1543.37|1527.37|1544.5|1528.5|1544.5|1528.5|1543.07|1527.07|40
1642631700000|2022-01-19 22:35:00|1544.62|1528.62|1547.1|1531.1|1547.1|1531.1|1544.62|1528.62|23
1642632000000|2022-01-19 22:40:00|1546.99|1530.99|1549.6|1533.6|1549.88|1533.88|1546.8|1530.8|55
1642632300000|2022-01-19 22:45:00|1549.71|1533.71|1543.93|1527.93|1549.71|1533.71|1543.93|1527.93|37
1642632600000|2022-01-19 22:50:00|1543.8|1527.8|1546.34|1530.34|1546.34|1530.34|1543.8|1527.8|23
1642632900000|2022-01-19 22:55:00|1546.26|1530.26|1547.5|1531.5|1547.85|1531.85|1546|1530|42
1642633200000|2022-01-19 23:00:00|1547.9|1531.9|1545.5|1529.5|1548.03|1532.03|1543.75|1527.75|63
1642633500000|2022-01-19 23:05:00|1545.45|1529.45|1539.5|1523.5|1545.45|1529.45|1538.15|1522.15|72
1642633800000|2022-01-19 23:10:00|1539.66|1523.66|1539.5|1523.5|1541.5|1525.5|1539|1523|74
1642634100000|2022-01-19 23:15:00|1539.25|1523.25|1539.5|1523.5|1541.5|1525.5|1539.25|1523.25|55
1642634400000|2022-01-19 23:20:00|1539.38|1523.38|1537|1521|1539.5|1523.5|1536.5|1520.5|72
1642634700000|2022-01-19 23:25:00|1536.5|1520.5|1533.76|1517.76|1536.88|1520.88|1533.65|1517.65|66
1642635000000|2022-01-19 23:30:00|1533.86|1517.86|1538.5|1522.5|1539.08|1523.08|1532.7|1516.7|105
1642635300000|2022-01-19 23:35:00|1538.55|1522.55|1541.75|1525.75|1543.11|1527.11|1538.25|1522.25|63
1642635600000|2022-01-19 23:40:00|1541.6|1525.6|1539.5|1523.5|1542.09|1526.09|1538.5|1522.5|54
1642635900000|2022-01-19 23:45:00|1539.79|1523.79|1530|1514|1540.17|1524.17|1530|1514|111
1642636200000|2022-01-19 23:50:00|1529.63|1513.63|1528.13|1512.13|1530.13|1514.13|1526.44|1510.44|149
1642636500000|2022-01-19 23:55:00|1528.4|1512.4|1519.38|1503.38|1531.44|1515.44|1518.86|1502.86|139
1642636800000|2022-01-20 00:00:00|1519.46|1503.46|1519.36|1503.36|1526|1510|1519.32|1503.32|261
1642637100000|2022-01-20 00:05:00|1519.42|1503.42|1521.5|1505.5|1521.71|1505.71|1516.5|1500.5|171
1642637400000|2022-01-20 00:10:00|1521.69|1505.69|1525.4|1509.4|1528.5|1512.5|1520.5|1504.5|177
1642637700000|2022-01-20 00:15:00|1525|1509|1533.66|1517.66|1533.67|1517.67|1524.5|1508.5|167
1642638000000|2022-01-20 00:20:00|1533.5|1517.5|1533.62|1517.62|1535.5|1519.5|1533.5|1517.5|97
1642638300000|2022-01-20 00:25:00|1533.99|1517.99|1531.5|1515.5|1536.5|1520.5|1530.15|1514.15|102
1642638600000|2022-01-20 00:30:00|1530.85|1514.85|1538.75|1522.75|1539|1523|1530.3|1514.3|126
1642638900000|2022-01-20 00:35:00|1538.79|1522.79|1534.6|1518.6|1540|1524|1534.45|1518.45|76
1642639200000|2022-01-20 00:40:00|1534.35|1518.35|1532.5|1516.5|1536.35|1520.35|1529.05|1513.05|103
1642639500000|2022-01-20 00:45:00|1532.55|1516.55|1537.22|1521.22|1537.5|1521.5|1531|1515|92
1642639800000|2022-01-20 00:50:00|1536.92|1520.92|1537.82|1521.82|1538|1522|1532.05|1516.05|98
1642640100000|2022-01-20 00:55:00|1537.5|1521.5|1537|1521|1539.84|1523.84|1535.82|1519.82|75
1642640400000|2022-01-20 01:00:00|1537.5|1521.5|1537.5|1521.5|1539.7|1523.7|1535|1519|89
1642640700000|2022-01-20 01:05:00|1537.21|1521.21|1539.61|1523.61|1539.88|1523.88|1532.5|1516.5|97
1642641000000|2022-01-20 01:10:00|1539.5|1523.5|1531.82|1515.82|1539.67|1523.67|1531.5|1515.5|129
1642641300000|2022-01-20 01:15:00|1531.5|1515.5|1529|1513|1532.62|1516.62|1528|1512|126
1642641600000|2022-01-20 01:20:00|1528.81|1512.81|1526.33|1510.33|1530.57|1514.57|1526.2|1510.2|97
1642641900000|2022-01-20 01:25:00|1526.2|1510.2|1522.73|1506.73|1526.38|1510.38|1521.44|1505.44|113
1642642200000|2022-01-20 01:30:00|1522.84|1506.84|1522.63|1506.63|1525.02|1509.02|1521.35|1505.35|128
1642642500000|2022-01-20 01:35:00|1523.04|1507.04|1529.69|1513.69|1529.69|1513.69|1521.5|1505.5|119
1642642800000|2022-01-20 01:40:00|1530|1514|1532.5|1516.5|1533.02|1517.02|1526.65|1510.65|105
1642643100000|2022-01-20 01:45:00|1532.85|1516.85|1527.45|1511.45|1535.24|1519.24|1526.99|1510.99|114
1642643400000|2022-01-20 01:50:00|1527.92|1511.92|1532.59|1516.59|1533.4|1517.4|1526.9|1510.9|94
1642643700000|2022-01-20 01:55:00|1532.29|1516.29|1537.5|1521.5|1537.9|1521.9|1530.5|1514.5|86
1642644000000|2022-01-20 02:00:00|1537.95|1521.95|1544.5|1528.5|1544.5|1528.5|1537.5|1521.5|131
1642644300000|2022-01-20 02:05:00|1544.45|1528.45|1541.5|1525.5|1545|1529|1541.5|1525.5|100
1642644600000|2022-01-20 02:10:00|1541.65|1525.65|1541.5|1525.5|1545.09|1529.09|1541.45|1525.45|119
1642644900000|2022-01-20 02:15:00|1541|1525|1537.88|1521.88|1541|1525|1537|1521|99
1642645200000|2022-01-20 02:20:00|1537.75|1521.75|1540.75|1524.75|1540.75|1524.75|1535.5|1519.5|109
1642645500000|2022-01-20 02:25:00|1540.5|1524.5|1543.74|1527.74|1544.41|1528.41|1540.5|1524.5|113
1642645800000|2022-01-20 02:30:00|1543.95|1527.95|1545.45|1529.45|1546.48|1530.48|1540.92|1524.92|132
1642646100000|2022-01-20 02:35:00|1545.5|1529.5|1546.5|1530.5|1548.39|1532.39|1545.5|1529.5|102
1642646400000|2022-01-20 02:40:00|1546.25|1530.25|1543.71|1527.71|1547|1531|1542.5|1526.5|90
1642646700000|2022-01-20 02:45:00|1543.5|1527.5|1543.5|1527.5|1544.92|1528.92|1541.65|1525.65|57
1642647000000|2022-01-20 02:50:00|1543.56|1527.56|1544.3|1528.3|1545.3|1529.3|1543.5|1527.5|77
1642647300000|2022-01-20 02:55:00|1544.2|1528.2|1539.9|1523.9|1544.2|1528.2|1539.5|1523.5|86
1642647600000|2022-01-20 03:00:00|1539.5|1523.5|1546.25|1530.25|1546.45|1530.45|1538.65|1522.65|87
1642647900000|2022-01-20 03:05:00|1546.32|1530.32|1544|1528|1547.57|1531.57|1543.5|1527.5|100
1642648200000|2022-01-20 03:10:00|1543.75|1527.75|1544.55|1528.55|1544.55|1528.55|1542.5|1526.5|39
1642648500000|2022-01-20 03:15:00|1544.75|1528.75|1542.8|1526.8|1546.4|1530.4|1542.6|1526.6|43
1642648800000|2022-01-20 03:20:00|1543.3|1527.3|1544.5|1528.5|1544.5|1528.5|1542.5|1526.5|31
1642649100000|2022-01-20 03:25:00|1544.48|1528.48|1542.66|1526.66|1545.06|1529.06|1542.5|1526.5|44
1642649400000|2022-01-20 03:30:00|1542.6|1526.6|1542.8|1526.8|1545.14|1529.14|1541.2|1525.2|101
1642649700000|2022-01-20 03:35:00|1542.81|1526.81|1542.71|1526.71|1542.9|1526.9|1541.54|1525.54|65
1642650000000|2022-01-20 03:40:00|1542.88|1526.88|1545.7|1529.7|1545.75|1529.75|1542.22|1526.22|71
1642650300000|2022-01-20 03:45:00|1545.8|1529.8|1548.42|1532.42|1548.42|1532.42|1544.65|1528.65|79
1642650600000|2022-01-20 03:50:00|1547.5|1531.5|1548|1532|1548.15|1532.15|1545.88|1529.88|99
1642650900000|2022-01-20 03:55:00|1548.5|1532.5|1546.5|1530.5|1548.5|1532.5|1545.5|1529.5|63
1642651200000|2022-01-20 04:00:00|1546.63|1530.63|1550|1534|1550.65|1534.65|1546.63|1530.63|59
1642651500000|2022-01-20 04:05:00|1549.7|1533.7|1549.1|1533.1|1551.5|1535.5|1548.5|1532.5|65
1642651800000|2022-01-20 04:10:00|1549|1533|1545.5|1529.5|1549.18|1533.18|1545.23|1529.23|52
1642652100000|2022-01-20 04:15:00|1545.63|1529.63|1542.5|1526.5|1545.63|1529.63|1541.5|1525.5|51
1642652400000|2022-01-20 04:20:00|1542.35|1526.35|1542.5|1526.5|1542.5|1526.5|1542|1526|23
1642652700000|2022-01-20 04:25:00|1542.39|1526.39|1540.5|1524.5|1542.61|1526.61|1540.5|1524.5|50
1642653000000|2022-01-20 04:30:00|1540.53|1524.53|1541.66|1525.66|1541.8|1525.8|1540.25|1524.25|41
1642653300000|2022-01-20 04:35:00|1541.5|1525.5|1543.91|1527.91|1545.08|1529.08|1541.5|1525.5|49
1642653600000|2022-01-20 04:40:00|1543.8|1527.8|1540.5|1524.5|1544.04|1528.04|1539.5|1523.5|70
1642653900000|2022-01-20 04:45:00|1540.8|1524.8|1542.07|1526.07|1542.07|1526.07|1539.8|1523.8|64
1642654200000|2022-01-20 04:50:00|1542|1526|1543.5|1527.5|1545.11|1529.11|1541.7|1525.7|69
1642654500000|2022-01-20 04:55:00|1543.75|1527.75|1542.5|1526.5|1544.4|1528.4|1541.82|1525.82|53
1642654800000|2022-01-20 05:00:00|1542.8|1526.8|1545.3|1529.3|1546.13|1530.13|1542.62|1526.62|98
1642655100000|2022-01-20 05:05:00|1545.45|1529.45|1546.22|1530.22|1546.22|1530.22|1543.1|1527.1|77
1642655400000|2022-01-20 05:10:00|1546.06|1530.06|1544.13|1528.13|1546.5|1530.5|1544.13|1528.13|58
1642655700000|2022-01-20 05:15:00|1543.85|1527.85|1544.5|1528.5|1546.75|1530.75|1543.75|1527.75|63
1642656000000|2022-01-20 05:20:00|1544.65|1528.65|1539.35|1523.35|1544.83|1528.83|1539|1523|116
1642656300000|2022-01-20 05:25:00|1539.05|1523.05|1539.61|1523.61|1540.6|1524.6|1537.8|1521.8|130
1642656600000|2022-01-20 05:30:00|1539.4|1523.4|1544.5|1528.5|1544.5|1528.5|1538.4|1522.4|119
1642656900000|2022-01-20 05:35:00|1544.35|1528.35|1543.51|1527.51|1544.5|1528.5|1543.01|1527.01|54
1642657200000|2022-01-20 05:40:00|1543.5|1527.5|1543|1527|1543.64|1527.64|1542.5|1526.5|43
1642657500000|2022-01-20 05:45:00|1542.5|1526.5|1540.5|1524.5|1543.56|1527.56|1540.5|1524.5|67
1642657800000|2022-01-20 05:50:00|1540|1524|1542.5|1526.5|1542.6|1526.6|1539.5|1523.5|53
1642658100000|2022-01-20 05:55:00|1542.6|1526.6|1546|1530|1546.5|1530.5|1542.6|1526.6|88
1642658400000|2022-01-20 06:00:00|1545.5|1529.5|1548.84|1532.84|1549.19|1533.19|1545.5|1529.5|111
1642658700000|2022-01-20 06:05:00|1548.49|1532.49|1551.5|1535.5|1551.71|1535.71|1548.45|1532.45|82
1642659000000|2022-01-20 06:10:00|1551.51|1535.51|1550.5|1534.5|1552.73|1536.73|1549.7|1533.7|100
1642659300000|2022-01-20 06:15:00|1550.36|1534.36|1552.25|1536.25|1553.57|1537.57|1548.64|1532.64|77
1642659600000|2022-01-20 06:20:00|1552.29|1536.29|1552.5|1536.5|1553.64|1537.64|1551.25|1535.25|73
1642659900000|2022-01-20 06:25:00|1552.12|1536.12|1554.35|1538.35|1555|1539|1551.5|1535.5|105
1642660200000|2022-01-20 06:30:00|1554.4|1538.4|1549.5|1533.5|1554.95|1538.95|1549.5|1533.5|94
1642660500000|2022-01-20 06:35:00|1549.75|1533.75|1550.92|1534.92|1551.25|1535.25|1548.95|1532.95|62
1642660800000|2022-01-20 06:40:00|1550.5|1534.5|1552|1536|1553.51|1537.51|1550.5|1534.5|66
1642661100000|2022-01-20 06:45:00|1551.75|1535.75|1553.4|1537.4|1554.49|1538.49|1551.75|1535.75|62
1642661400000|2022-01-20 06:50:00|1553.15|1537.15|1553.44|1537.44|1553.58|1537.58|1552.5|1536.5|58
1642661700000|2022-01-20 06:55:00|1552.85|1536.85|1553.09|1537.09|1554.55|1538.55|1552.54|1536.54|82
1642662000000|2022-01-20 07:00:00|1553.19|1537.19|1550.5|1534.5|1553.4|1537.4|1549.6|1533.6|79
1642662300000|2022-01-20 07:05:00|1551|1535|1552.5|1536.5|1552.5|1536.5|1550.5|1534.5|52
1642662600000|2022-01-20 07:10:00|1552.8|1536.8|1553.07|1537.07|1553.45|1537.45|1550.5|1534.5|74
1642662900000|2022-01-20 07:15:00|1553.5|1537.5|1550.12|1534.12|1553.5|1537.5|1549.68|1533.68|83
1642663200000|2022-01-20 07:20:00|1550.39|1534.39|1551.21|1535.21|1551.42|1535.42|1549.5|1533.5|69
1642663500000|2022-01-20 07:25:00|1551.35|1535.35|1549.76|1533.76|1552.5|1536.5|1549.4|1533.4|48
1642663800000|2022-01-20 07:30:00|1550.25|1534.25|1550.5|1534.5|1552|1536|1550.13|1534.13|31
1642664100000|2022-01-20 07:35:00|1550.45|1534.45|1554.11|1538.11|1554.22|1538.22|1550.45|1534.45|88
1642664400000|2022-01-20 07:40:00|1554|1538|1554.87|1538.87|1557.45|1541.45|1554|1538|145
1642664700000|2022-01-20 07:45:00|1554.62|1538.62|1554.9|1538.9|1556.7|1540.7|1553.12|1537.12|94
1642665000000|2022-01-20 07:50:00|1554.75|1538.75|1553.4|1537.4|1554.75|1538.75|1552.5|1536.5|58
1642665300000|2022-01-20 07:55:00|1553.2|1537.2|1553.4|1537.4|1553.41|1537.41|1551.59|1535.59|69
1642665600000|2022-01-20 08:00:00|1553.51|1537.51|1548.35|1532.35|1554.61|1538.61|1547.5|1531.5|83
1642665900000|2022-01-20 08:05:00|1548.5|1532.5|1555.58|1539.58|1555.58|1539.58|1548.4|1532.4|120
1642666200000|2022-01-20 08:10:00|1555.59|1539.59|1554.96|1538.96|1556.25|1540.25|1554.45|1538.45|63
1642666500000|2022-01-20 08:15:00|1554.94|1538.94|1552.28|1536.28|1555.5|1539.5|1552.03|1536.03|82
1642666800000|2022-01-20 08:20:00|1552.5|1536.5|1553.5|1537.5|1554|1538|1551.63|1535.63|57
1642667100000|2022-01-20 08:25:00|1553.48|1537.48|1552.04|1536.04|1553.5|1537.5|1551|1535|42
1642667400000|2022-01-20 08:30:00|1551.5|1535.5|1553.34|1537.34|1554.5|1538.5|1549.5|1533.5|93
1642667700000|2022-01-20 08:35:00|1553.37|1537.37|1551|1535|1553.37|1537.37|1551|1535|57
1642668000000|2022-01-20 08:40:00|1550.5|1534.5|1549|1533|1551.5|1535.5|1547.95|1531.95|52
1642668300000|2022-01-20 08:45:00|1548.88|1532.88|1548.5|1532.5|1549.3|1533.3|1548.25|1532.25|43
1642668600000|2022-01-20 08:50:00|1548.72|1532.72|1550.68|1534.68|1551.81|1535.81|1548.65|1532.65|112
1642668900000|2022-01-20 08:55:00|1550.58|1534.58|1554.5|1538.5|1554.68|1538.68|1549.8|1533.8|72
1642669200000|2022-01-20 09:00:00|1554.04|1538.04|1554.5|1538.5|1557.61|1541.61|1553.95|1537.95|130
1642669500000|2022-01-20 09:05:00|1554.63|1538.63|1551.02|1535.02|1555.9|1539.9|1550.5|1534.5|89
1642669800000|2022-01-20 09:10:00|1551.43|1535.43|1550.5|1534.5|1551.43|1535.43|1549.66|1533.66|20
1642670100000|2022-01-20 09:15:00|1550|1534|1547.51|1531.51|1550|1534|1547.28|1531.28|13
1642670400000|2022-01-20 09:20:00|1547.74|1531.74|1549.8|1533.8|1549.8|1533.8|1546.5|1530.5|48
1642670700000|2022-01-20 09:25:00|1550.35|1534.35|1551.15|1535.15|1552.58|1536.58|1550.17|1534.17|75
1642671000000|2022-01-20 09:30:00|1551.2|1535.2|1553.69|1537.69|1553.69|1537.69|1551.15|1535.15|52
1642671300000|2022-01-20 09:35:00|1553.43|1537.43|1556.44|1540.44|1557.61|1541.61|1553.37|1537.37|32
1642671600000|2022-01-20 09:40:00|1556.46|1540.46|1559.22|1543.22|1559.25|1543.25|1556.46|1540.46|110
1642671900000|2022-01-20 09:45:00|1559.04|1543.04|1560.26|1544.26|1560.88|1544.88|1558.44|1542.44|142
1642672200000|2022-01-20 09:50:00|1560.09|1544.09|1558.28|1542.28|1560.43|1544.43|1558.2|1542.2|78
1642672500000|2022-01-20 09:55:00|1558.2|1542.2|1558.46|1542.46|1560.75|1544.75|1558.2|1542.2|79
1642672800000|2022-01-20 10:00:00|1558.43|1542.43|1559.05|1543.05|1560.5|1544.5|1558.16|1542.16|89
1642673100000|2022-01-20 10:05:00|1559|1543|1556.18|1540.18|1559.5|1543.5|1555.75|1539.75|74
1642673400000|2022-01-20 10:10:00|1556.75|1540.75|1556.5|1540.5|1557.66|1541.66|1556|1540|63
1642673700000|2022-01-20 10:15:00|1556.43|1540.43|1558|1542|1558.5|1542.5|1556.14|1540.14|82
1642674000000|2022-01-20 10:20:00|1558.43|1542.43|1557.9|1541.9|1559.25|1543.25|1557.28|1541.28|87
1642674300000|2022-01-20 10:25:00|1558.35|1542.35|1557.47|1541.47|1559.62|1543.62|1556.8|1540.8|57
1642674600000|2022-01-20 10:30:00|1557.29|1541.29|1558.5|1542.5|1559.38|1543.38|1556.85|1540.85|88
1642674900000|2022-01-20 10:35:00|1558.2|1542.2|1566.67|1550.67|1566.76|1550.76|1558.1|1542.1|86
1642675200000|2022-01-20 10:40:00|1566.2|1550.2|1560.3|1544.3|1567.02|1551.02|1559.25|1543.25|136
1642675500000|2022-01-20 10:45:00|1560.14|1544.14|1559.75|1543.75|1562.32|1546.32|1559.42|1543.42|142
1642675800000|2022-01-20 10:50:00|1559.79|1543.79|1563.75|1547.75|1563.84|1547.84|1558.48|1542.48|183
1642676100000|2022-01-20 10:55:00|1563.69|1547.69|1563.8|1547.8|1566.52|1550.52|1563.17|1547.17|126
1642676400000|2022-01-20 11:00:00|1563.79|1547.79|1565.25|1549.25|1566.17|1550.17|1563.79|1547.79|118
1642676700000|2022-01-20 11:05:00|1565.19|1549.19|1566.65|1550.65|1567.3|1551.3|1563|1547|145
1642677000000|2022-01-20 11:10:00|1566.85|1550.85|1565.9|1549.9|1567|1551|1565.36|1549.36|99
1642677300000|2022-01-20 11:15:00|1565.95|1549.95|1568.4|1552.4|1570.81|1554.81|1565.95|1549.95|102
1642677600000|2022-01-20 11:20:00|1568.2|1552.2|1568.35|1552.35|1568.67|1552.67|1566.02|1550.02|110
1642677900000|2022-01-20 11:25:00|1568.23|1552.23|1566.5|1550.5|1568.35|1552.35|1566.45|1550.45|70
1642678200000|2022-01-20 11:30:00|1566.55|1550.55|1566.61|1550.61|1567.82|1551.82|1565.6|1549.6|78
1642678500000|2022-01-20 11:35:00|1566.74|1550.74|1563.75|1547.75|1566.74|1550.74|1563.43|1547.43|64
1642678800000|2022-01-20 11:40:00|1563.95|1547.95|1566.5|1550.5|1567.26|1551.26|1563.95|1547.95|46
1642679100000|2022-01-20 11:45:00|1566|1550|1566|1550|1566.15|1550.15|1563.5|1547.5|78
1642679400000|2022-01-20 11:50:00|1565.55|1549.55|1567.47|1551.47|1569.06|1553.06|1565.55|1549.55|89
1642679700000|2022-01-20 11:55:00|1567.43|1551.43|1570.8|1554.8|1574.45|1558.45|1567.43|1551.43|107
1642680000000|2022-01-20 12:00:00|1570.45|1554.45|1563.67|1547.67|1570.45|1554.45|1562|1546|165
1642680300000|2022-01-20 12:05:00|1563.64|1547.64|1569.61|1553.61|1569.65|1553.65|1563.64|1547.64|115
1642680600000|2022-01-20 12:10:00|1569.73|1553.73|1573.51|1557.51|1573.51|1557.51|1568|1552|84
1642680900000|2022-01-20 12:15:00|1573.91|1557.91|1567.5|1551.5|1574.75|1558.75|1567.5|1551.5|119
1642681200000|2022-01-20 12:20:00|1567.27|1551.27|1568.5|1552.5|1571.54|1555.54|1566.89|1550.89|112
1642681500000|2022-01-20 12:25:00|1568.4|1552.4|1570.81|1554.81|1571.45|1555.45|1566.98|1550.98|101
1642681800000|2022-01-20 12:30:00|1570.75|1554.75|1566.65|1550.65|1571.35|1555.35|1566.5|1550.5|55
1642682100000|2022-01-20 12:35:00|1567|1551|1568.34|1552.34|1570.5|1554.5|1566.5|1550.5|89
1642682400000|2022-01-20 12:40:00|1567.99|1551.99|1569.59|1553.59|1569.69|1553.69|1567.45|1551.45|79
1642682700000|2022-01-20 12:45:00|1569.55|1553.55|1566.7|1550.7|1570.07|1554.07|1566.5|1550.5|76
1642683000000|2022-01-20 12:50:00|1566.51|1550.51|1569.31|1553.31|1569.8|1553.8|1563.85|1547.85|109
1642683300000|2022-01-20 12:55:00|1569.38|1553.38|1568.5|1552.5|1570.62|1554.62|1567.5|1551.5|71
1642683600000|2022-01-20 13:00:00|1568.13|1552.13|1573.5|1557.5|1573.56|1557.56|1566.5|1550.5|88
1642683900000|2022-01-20 13:05:00|1573.56|1557.56|1573|1557|1575.95|1559.95|1571|1555|117
1642684200000|2022-01-20 13:10:00|1572.67|1556.67|1570.74|1554.74|1572.67|1556.67|1568.5|1552.5|97
1642684500000|2022-01-20 13:15:00|1570.79|1554.79|1569.5|1553.5|1573.41|1557.41|1569|1553|94
1642684800000|2022-01-20 13:20:00|1569.36|1553.36|1570.5|1554.5|1571.52|1555.52|1569.36|1553.36|93
1642685100000|2022-01-20 13:25:00|1569.91|1553.91|1574.5|1558.5|1575.2|1559.2|1568.5|1552.5|100
1642685400000|2022-01-20 13:30:00|1573.55|1557.55|1581.01|1565.01|1581.5|1565.5|1573.55|1557.55|179
1642685700000|2022-01-20 13:35:00|1580.91|1564.91|1585.5|1569.5|1585.6|1569.6|1580.63|1564.63|182
1642686000000|2022-01-20 13:40:00|1586.1|1570.1|1593|1577|1596.46|1580.46|1585.6|1569.6|176
1642686300000|2022-01-20 13:45:00|1593.29|1577.29|1593.5|1577.5|1594.45|1578.45|1586.5|1570.5|197
1642686600000|2022-01-20 13:50:00|1593.9|1577.9|1590|1574|1594.2|1578.2|1589.4|1573.4|150
1642686900000|2022-01-20 13:55:00|1589.5|1573.5|1588.5|1572.5|1589.5|1573.5|1585.4|1569.4|211
1642687200000|2022-01-20 14:00:00|1589.04|1573.04|1591.5|1575.5|1592.81|1576.81|1588.5|1572.5|203
1642687500000|2022-01-20 14:05:00|1591|1575|1595.85|1579.85|1596.5|1580.5|1590.81|1574.81|148
1642687800000|2022-01-20 14:10:00|1595.95|1579.95|1595.64|1579.64|1596.7|1580.7|1592.88|1576.88|181
1642688100000|2022-01-20 14:15:00|1595.5|1579.5|1597.15|1581.15|1597.5|1581.5|1593.5|1577.5|99
1642688400000|2022-01-20 14:20:00|1597.4|1581.4|1596.79|1580.79|1600.7|1584.7|1596.41|1580.41|134
1642688700000|2022-01-20 14:25:00|1596.55|1580.55|1595.55|1579.55|1597.61|1581.61|1595.55|1579.55|102
1642689000000|2022-01-20 14:30:00|1595.78|1579.78|1603.6|1587.6|1606.53|1590.53|1595.78|1579.78|238
1642689300000|2022-01-20 14:35:00|1604|1588|1606.5|1590.5|1607.2|1591.2|1603.5|1587.5|230
1642689600000|2022-01-20 14:40:00|1606.6|1590.6|1606.25|1590.25|1611.95|1595.95|1605.75|1589.75|189
1642689900000|2022-01-20 14:45:00|1606.2|1590.2|1611.31|1595.31|1617.65|1601.65|1605.76|1589.76|210
1642690200000|2022-01-20 14:50:00|1611.28|1595.28|1613.5|1597.5|1615.5|1599.5|1611.28|1595.28|206
1642690500000|2022-01-20 14:55:00|1613.3|1597.3|1614.75|1598.75|1618.5|1602.5|1611.5|1595.5|206
1642690800000|2022-01-20 15:00:00|1615|1599|1617.35|1601.35|1617.35|1601.35|1613.35|1597.35|245
1642691100000|2022-01-20 15:05:00|1617.2|1601.2|1625.09|1609.09|1626.45|1610.45|1617|1601|279
1642691400000|2022-01-20 15:10:00|1625.1|1609.1|1616.01|1600.01|1625.52|1609.52|1615.5|1599.5|228
1642691700000|2022-01-20 15:15:00|1616.07|1600.07|1615.5|1599.5|1618.95|1602.95|1612.65|1596.65|193
1642692000000|2022-01-20 15:20:00|1615.35|1599.35|1620.5|1604.5|1621.7|1605.7|1615.35|1599.35|200
1642692300000|2022-01-20 15:25:00|1620.37|1604.37|1620.6|1604.6|1623|1607|1619.42|1603.42|111
1642692600000|2022-01-20 15:30:00|1620.5|1604.5|1619.72|1603.72|1622.96|1606.96|1619.5|1603.5|147
1642692900000|2022-01-20 15:35:00|1619.5|1603.5|1618.45|1602.45|1621.75|1605.75|1617.5|1601.5|162
1642693200000|2022-01-20 15:40:00|1618.75|1602.75|1618.92|1602.92|1620.15|1604.15|1618.3|1602.3|70
1642693500000|2022-01-20 15:45:00|1618.5|1602.5|1619|1603|1620.5|1604.5|1617.22|1601.22|137
1642693800000|2022-01-20 15:50:00|1618.9|1602.9|1621|1605|1622.16|1606.16|1618.9|1602.9|94
1642694100000|2022-01-20 15:55:00|1620.9|1604.9|1620.92|1604.92|1623.55|1607.55|1618.87|1602.87|106
1642694400000|2022-01-20 16:00:00|1621.15|1605.15|1620.5|1604.5|1624|1608|1619.89|1603.89|179
1642694700000|2022-01-20 16:05:00|1620.79|1604.79|1618.2|1602.2|1622.5|1606.5|1616.91|1600.91|145
1642695000000|2022-01-20 16:10:00|1618.5|1602.5|1614.5|1598.5|1618.5|1602.5|1612.4|1596.4|145
1642695300000|2022-01-20 16:15:00|1614.34|1598.34|1612.5|1596.5|1614.5|1598.5|1608.7|1592.7|89
1642695600000|2022-01-20 16:20:00|1612.72|1596.72|1614.69|1598.69|1616.99|1600.99|1612.5|1596.5|77
1642695900000|2022-01-20 16:25:00|1614.97|1598.97|1618.44|1602.44|1618.44|1602.44|1614.47|1598.47|108
1642696200000|2022-01-20 16:30:00|1618.28|1602.28|1616|1600|1619.25|1603.25|1615.25|1599.25|103
1642696500000|2022-01-20 16:35:00|1615.88|1599.88|1617.5|1601.5|1618.12|1602.12|1615.49|1599.49|90
1642696800000|2022-01-20 16:40:00|1617.45|1601.45|1612.36|1596.36|1617.66|1601.66|1611.64|1595.64|92
1642697100000|2022-01-20 16:45:00|1612.32|1596.32|1611.5|1595.5|1614.54|1598.54|1611.41|1595.41|72
1642697400000|2022-01-20 16:50:00|1611.1|1595.1|1612.5|1596.5|1614.5|1598.5|1610.7|1594.7|66
1642697700000|2022-01-20 16:55:00|1612.32|1596.32|1614.53|1598.53|1615.7|1599.7|1611.5|1595.5|74
1642698000000|2022-01-20 17:00:00|1614.78|1598.78|1611.5|1595.5|1617.2|1601.2|1611.5|1595.5|88
1642698300000|2022-01-20 17:05:00|1611.72|1595.72|1610|1594|1612|1596|1609.7|1593.7|73
1642698600000|2022-01-20 17:10:00|1610.13|1594.13|1611.22|1595.22|1613.03|1597.03|1610|1594|108
1642698900000|2022-01-20 17:15:00|1610.72|1594.72|1609.7|1593.7|1611.7|1595.7|1609.7|1593.7|70
1642699200000|2022-01-20 17:20:00|1609.85|1593.85|1610.95|1594.95|1611.5|1595.5|1609.5|1593.5|76
1642699500000|2022-01-20 17:25:00|1611.25|1595.25|1610|1594|1611.25|1595.25|1608.67|1592.67|84
1642699800000|2022-01-20 17:30:00|1610.25|1594.25|1612.1|1596.1|1612.81|1596.81|1609.2|1593.2|62
1642700100000|2022-01-20 17:35:00|1611.7|1595.7|1609.47|1593.47|1612.37|1596.37|1608.85|1592.85|95
1642700400000|2022-01-20 17:40:00|1609.97|1593.97|1606.5|1590.5|1610|1594|1606.5|1590.5|37
1642700700000|2022-01-20 17:45:00|1606.82|1590.82|1606.5|1590.5|1607|1591|1604.5|1588.5|71
1642701000000|2022-01-20 17:50:00|1606.53|1590.53|1603.2|1587.2|1606.53|1590.53|1602.8|1586.8|65
1642701300000|2022-01-20 17:55:00|1602.8|1586.8|1605.5|1589.5|1606.39|1590.39|1601.35|1585.35|116
1642701600000|2022-01-20 18:00:00|1605.33|1589.33|1602.5|1586.5|1605.66|1589.66|1602.28|1586.28|66
1642701900000|2022-01-20 18:05:00|1602.46|1586.46|1604.45|1588.45|1605.4|1589.4|1602.43|1586.43|140
1642702200000|2022-01-20 18:10:00|1604.51|1588.51|1606.8|1590.8|1606.84|1590.84|1603.5|1587.5|71
1642702500000|2022-01-20 18:15:00|1607.3|1591.3|1605.5|1589.5|1607.54|1591.54|1603.9|1587.9|84
1642702800000|2022-01-20 18:20:00|1605.82|1589.82|1600.5|1584.5|1605.93|1589.93|1600.5|1584.5|88
1642703100000|2022-01-20 18:25:00|1600.89|1584.89|1599.5|1583.5|1604.17|1588.17|1599.5|1583.5|108
1642703400000|2022-01-20 18:30:00|1599.7|1583.7|1595.25|1579.25|1600.5|1584.5|1594.8|1578.8|125
1642703700000|2022-01-20 18:35:00|1595.4|1579.4|1599.5|1583.5|1599.5|1583.5|1594.95|1578.95|75
1642704000000|2022-01-20 18:40:00|1599.13|1583.13|1597|1581|1599.3|1583.3|1597|1581|12
1642704300000|2022-01-20 18:45:00|1596.55|1580.55|1598|1582|1598.8|1582.8|1596.25|1580.25|47
1642704600000|2022-01-20 18:50:00|1597.5|1581.5|1598.55|1582.55|1599.5|1583.5|1597.5|1581.5|29
1642704900000|2022-01-20 18:55:00|1598.5|1582.5|1590|1574|1599.54|1583.54|1590|1574|49
1642705200000|2022-01-20 19:00:00|1589.5|1573.5|1589.5|1573.5|1589.5|1573.5|1584.25|1568.25|194
1642705500000|2022-01-20 19:05:00|1589.66|1573.66|1587.63|1571.63|1589.66|1573.66|1586.7|1570.7|90
1642705800000|2022-01-20 19:10:00|1587.6|1571.6|1597.4|1581.4|1600.92|1584.92|1586.95|1570.95|229
1642706100000|2022-01-20 19:15:00|1597.5|1581.5|1600.1|1584.1|1601|1585|1597.5|1581.5|148
1642706400000|2022-01-20 19:20:00|1600.21|1584.21|1598.5|1582.5|1601.4|1585.4|1596.81|1580.81|104
1642706700000|2022-01-20 19:25:00|1598|1582|1597.45|1581.45|1600.45|1584.45|1596.64|1580.64|101
1642707000000|2022-01-20 19:30:00|1597.43|1581.43|1594.35|1578.35|1597.43|1581.43|1592.88|1576.88|99
1642707300000|2022-01-20 19:35:00|1594.5|1578.5|1593.42|1577.42|1594.5|1578.5|1591.5|1575.5|73
1642707600000|2022-01-20 19:40:00|1593.33|1577.33|1592.2|1576.2|1593.5|1577.5|1590.55|1574.55|74
1642707900000|2022-01-20 19:45:00|1591.8|1575.8|1590|1574|1592.58|1576.58|1588.53|1572.53|73
1642708200000|2022-01-20 19:50:00|1589.5|1573.5|1591|1575|1591|1575|1588.49|1572.49|99
1642708500000|2022-01-20 19:55:00|1590.89|1574.89|1590|1574|1592.03|1576.03|1588.5|1572.5|79
1642708800000|2022-01-20 20:00:00|1589.9|1573.9|1588.5|1572.5|1592.22|1576.22|1587.68|1571.68|143
1642709100000|2022-01-20 20:05:00|1588.9|1572.9|1587.5|1571.5|1590.45|1574.45|1587.1|1571.1|71
1642709400000|2022-01-20 20:10:00|1587.92|1571.92|1584.12|1568.12|1588.5|1572.5|1583.41|1567.41|103
1642709700000|2022-01-20 20:15:00|1583.91|1567.91|1584|1568|1585.5|1569.5|1582.5|1566.5|102
1642710000000|2022-01-20 20:20:00|1583.5|1567.5|1580.5|1564.5|1583.5|1567.5|1580.24|1564.24|79
1642710300000|2022-01-20 20:25:00|1580.9|1564.9|1578.5|1562.5|1581.5|1565.5|1577.25|1561.25|134
1642710600000|2022-01-20 20:30:00|1578.4|1562.4|1578.5|1562.5|1581.2|1565.2|1577.14|1561.14|105
1642710900000|2022-01-20 20:35:00|1577.75|1561.75|1575.51|1559.51|1578.55|1562.55|1575.5|1559.5|73
1642711200000|2022-01-20 20:40:00|1575.7|1559.7|1574.5|1558.5|1577.38|1561.38|1574.39|1558.39|103
1642711500000|2022-01-20 20:45:00|1574.49|1558.49|1572.17|1556.17|1574.5|1558.5|1571.5|1555.5|107
1642711800000|2022-01-20 20:50:00|1572.05|1556.05|1573.5|1557.5|1578.5|1562.5|1571.58|1555.58|146
1642712100000|2022-01-20 20:55:00|1573.2|1557.2|1577.5|1561.5|1578.5|1562.5|1572.34|1556.34|125
1642712400000|2022-01-20 21:00:00|1577.55|1561.55|1572.5|1556.5|1578|1562|1571.5|1555.5|107
1642712700000|2022-01-20 21:05:00|1572.33|1556.33|1573.5|1557.5|1574.5|1558.5|1571.5|1555.5|72
1642713000000|2022-01-20 21:10:00|1573.78|1557.78|1565.4|1549.4|1573.88|1557.88|1563.95|1547.95|122
1642713300000|2022-01-20 21:15:00|1564.57|1548.57|1567.5|1551.5|1569.5|1553.5|1563.6|1547.6|129
1642713600000|2022-01-20 21:20:00|1567.25|1551.25|1560.34|1544.34|1567.5|1551.5|1559.6|1543.6|122
1642713900000|2022-01-20 21:25:00|1560.35|1544.35|1556.35|1540.35|1562.5|1546.5|1555.74|1539.74|152
1642714200000|2022-01-20 21:30:00|1556.3|1540.3|1555.93|1539.93|1559.09|1543.09|1555.5|1539.5|141
1642714500000|2022-01-20 21:35:00|1555.7|1539.7|1548.4|1532.4|1555.7|1539.7|1548.4|1532.4|133
1642714800000|2022-01-20 21:40:00|1548.3|1532.3|1521|1505|1548.3|1532.3|1512.9|1496.9|420
1642715100000|2022-01-20 21:45:00|1520.81|1504.81|1511|1495|1522.75|1506.75|1510|1494|302
1642715400000|2022-01-20 21:50:00|1510.5|1494.5|1497.7|1481.7|1512.61|1496.61|1497.7|1481.7|139
1642715700000|2022-01-20 21:55:00|1497.5|1481.5|1489.39|1473.39|1497.51|1481.51|1489.39|1473.39|280
1642716000000|2022-01-20 22:00:00|1489.09|1473.09|1501.95|1485.95|1511.05|1495.05|1477.86|1461.86|739
1642716300000|2022-01-20 22:05:00|1501.77|1485.77|1499.9|1483.9|1507|1491|1499.63|1483.63|586
1642716600000|2022-01-20 22:10:00|1500|1484|1500.45|1484.45|1502.88|1486.88|1494.45|1478.45|241
1642716900000|2022-01-20 22:15:00|1500.5|1484.5|1495.21|1479.21|1502.5|1486.5|1492.05|1476.05|215
1642717200000|2022-01-20 22:20:00|1495|1479|1488.64|1472.64|1495|1479|1488.16|1472.16|146
1642717500000|2022-01-20 22:25:00|1488.5|1472.5|1502.5|1486.5|1503|1487|1488.44|1472.44|125
1642717800000|2022-01-20 22:30:00|1502.67|1486.67|1493.79|1477.79|1503.85|1487.85|1493.79|1477.79|89
1642718100000|2022-01-20 22:35:00|1493.7|1477.7|1493.5|1477.5|1493.79|1477.79|1492.5|1476.5|51
1642718400000|2022-01-20 22:40:00|1493.45|1477.45|1486.5|1470.5|1493.55|1477.55|1485.5|1469.5|128
1642718700000|2022-01-20 22:45:00|1486.44|1470.44|1484.5|1468.5|1486.44|1470.44|1478.9|1462.9|176
1642719000000|2022-01-20 22:50:00|1485|1469|1494|1478|1494|1478|1482.5|1466.5|226
1642719300000|2022-01-20 22:55:00|1493.77|1477.77|1495.2|1479.2|1496.18|1480.18|1493.5|1477.5|73
1642719600000|2022-01-20 23:00:00|1494.7|1478.7|1485.5|1469.5|1495.5|1479.5|1485|1469|183
1642719900000|2022-01-20 23:05:00|1485.57|1469.57|1483|1467|1490.65|1474.65|1482.5|1466.5|155
1642720200000|2022-01-20 23:10:00|1483.5|1467.5|1482.28|1466.28|1485.5|1469.5|1481.6|1465.6|126
1642720500000|2022-01-20 23:15:00|1482|1466|1475.45|1459.45|1482.01|1466.01|1473.95|1457.95|205
1642720800000|2022-01-20 23:20:00|1475|1459|1462|1446|1475|1459|1456|1440|278
1642721100000|2022-01-20 23:25:00|1462.5|1446.5|1467|1451|1471.53|1455.53|1462.5|1446.5|186
1642721400000|2022-01-20 23:30:00|1466.89|1450.89|1462.4|1446.4|1466.89|1450.89|1459.7|1443.7|181
1642721700000|2022-01-20 23:35:00|1462.5|1446.5|1464.01|1448.01|1466.5|1450.5|1459.5|1443.5|191
1642722000000|2022-01-20 23:40:00|1464.51|1448.51|1464.5|1448.5|1464.73|1448.73|1459.29|1443.29|158
1642722300000|2022-01-20 23:45:00|1464.19|1448.19|1456.83|1440.83|1465.09|1449.09|1456.5|1440.5|174
1642722600000|2022-01-20 23:50:00|1456.7|1440.7|1452.5|1436.5|1458.72|1442.72|1450|1434|264
1642722900000|2022-01-20 23:55:00|1451.5|1435.5|1454.86|1438.86|1456.5|1440.5|1445.62|1429.62|225
1642723200000|2022-01-21 00:00:00|1454.36|1438.36|1444|1428|1457|1441|1439.5|1423.5|265
1642723500000|2022-01-21 00:05:00|1444.3|1428.3|1451.87|1435.87|1452.5|1436.5|1444|1428|234
1642723800000|2022-01-21 00:10:00|1451.5|1435.5|1452.5|1436.5|1454.5|1438.5|1445.82|1429.82|180
1642724100000|2022-01-21 00:15:00|1452.77|1436.77|1460.37|1444.37|1460.74|1444.74|1449.12|1433.12|170
1642724400000|2022-01-21 00:20:00|1460.65|1444.65|1457|1441|1460.65|1444.65|1451.6|1435.6|163
1642724700000|2022-01-21 00:25:00|1457.35|1441.35|1466.88|1450.88|1468.58|1452.58|1456.15|1440.15|220
1642725000000|2022-01-21 00:30:00|1467|1451|1468|1452|1468|1452|1461.5|1445.5|158
1642725300000|2022-01-21 00:35:00|1468.33|1452.33|1472.94|1456.94|1473|1457|1468.33|1452.33|167
1642725600000|2022-01-21 00:40:00|1473|1457|1474.1|1458.1|1475.25|1459.25|1470.19|1454.19|124
1642725900000|2022-01-21 00:45:00|1474|1458|1472|1456|1474|1458|1469.4|1453.4|84
1642726200000|2022-01-21 00:50:00|1471.83|1455.83|1464.8|1448.8|1472|1456|1464.5|1448.5|78
1642726500000|2022-01-21 00:55:00|1464.5|1448.5|1467.84|1451.84|1470|1454|1464.35|1448.35|97
1642726800000|2022-01-21 01:00:00|1467.5|1451.5|1463|1447|1469|1453|1461.24|1445.24|149
1642727100000|2022-01-21 01:05:00|1463.41|1447.41|1449|1433|1464.08|1448.08|1448.4|1432.4|185
1642727400000|2022-01-21 01:10:00|1449.5|1433.5|1456.44|1440.44|1456.44|1440.44|1448.98|1432.98|119
1642727700000|2022-01-21 01:15:00|1456.64|1440.64|1461.3|1445.3|1462.22|1446.22|1455.5|1439.5|84
1642728000000|2022-01-21 01:20:00|1461.38|1445.38|1455.45|1439.45|1461.77|1445.77|1455.05|1439.05|137
1642728300000|2022-01-21 01:25:00|1455.29|1439.29|1450.57|1434.57|1455.29|1439.29|1450.57|1434.57|82
1642728600000|2022-01-21 01:30:00|1450.77|1434.77|1451.37|1435.37|1451.37|1435.37|1446.93|1430.93|124
1642728900000|2022-01-21 01:35:00|1451.12|1435.12|1425.13|1409.13|1451.12|1435.12|1424.48|1408.48|296
1642729200000|2022-01-21 01:40:00|1425.01|1409.01|1425.5|1409.5|1431|1415|1419.85|1403.85|378
1642729500000|2022-01-21 01:45:00|1425.65|1409.65|1415.42|1399.42|1426.5|1410.5|1410.35|1394.35|333
1642729800000|2022-01-21 01:50:00|1415.46|1399.46|1414|1398|1417.08|1401.08|1406|1390|315
1642730100000|2022-01-21 01:55:00|1414.19|1398.19|1405.19|1389.19|1415|1399|1403.36|1387.36|225
1642730400000|2022-01-21 02:00:00|1405.83|1389.83|1425|1409|1429.06|1413.06|1400.7|1384.7|284
1642730700000|2022-01-21 02:05:00|1425.5|1409.5|1419.98|1403.98|1425.5|1409.5|1417.18|1401.18|241
1642731000000|2022-01-21 02:10:00|1419.97|1403.97|1419|1403|1423.26|1407.26|1413.85|1397.85|254
1642731300000|2022-01-21 02:15:00|1418.9|1402.9|1415.69|1399.69|1424.5|1408.5|1414.55|1398.55|222
1642731600000|2022-01-21 02:20:00|1415.78|1399.78|1446|1430|1446|1430|1404.94|1388.94|401
1642731900000|2022-01-21 02:25:00|1445.69|1429.69|1438|1422|1447|1431|1434.5|1418.5|308
1642732200000|2022-01-21 02:30:00|1438.5|1422.5|1430.3|1414.3|1438.5|1422.5|1427.55|1411.55|250
1642732500000|2022-01-21 02:35:00|1430.29|1414.29|1434.5|1418.5|1435.78|1419.78|1429.09|1413.09|224
1642732800000|2022-01-21 02:40:00|1435|1419|1428.17|1412.17|1435.5|1419.5|1427.99|1411.99|216
1642733100000|2022-01-21 02:45:00|1427.6|1411.6|1426.5|1410.5|1432.5|1416.5|1425.75|1409.75|235
1642733400000|2022-01-21 02:50:00|1426.4|1410.4|1433.4|1417.4|1435|1419|1425.5|1409.5|152
1642733700000|2022-01-21 02:55:00|1433.5|1417.5|1430.35|1414.35|1436.5|1420.5|1427.93|1411.93|160
1642734000000|2022-01-21 03:00:00|1430|1414|1430|1414|1433.01|1417.01|1424.17|1408.17|192
1642734300000|2022-01-21 03:05:00|1429.9|1413.9|1416|1400|1429.9|1413.9|1414|1398|193
1642734600000|2022-01-21 03:10:00|1415.92|1399.92|1413.88|1397.88|1416.47|1400.47|1402.29|1386.29|287
1642734900000|2022-01-21 03:15:00|1413.6|1397.6|1413|1397|1415.8|1399.8|1407|1391|213
1642735200000|2022-01-21 03:20:00|1412.77|1396.77|1410.9|1394.9|1415|1399|1409.65|1393.65|228
1642735500000|2022-01-21 03:25:00|1411|1395|1397.5|1381.5|1411.5|1395.5|1391.5|1375.5|315
1642735800000|2022-01-21 03:30:00|1397.1|1381.1|1392.06|1376.06|1401.58|1385.58|1387.5|1371.5|596
1642736100000|2022-01-21 03:35:00|1392.36|1376.36|1405.12|1389.12|1408|1392|1382.44|1366.44|482
1642736400000|2022-01-21 03:40:00|1405.1|1389.1|1411|1395|1413.5|1397.5|1404.5|1388.5|321
1642736700000|2022-01-21 03:45:00|1410.9|1394.9|1409.95|1393.95|1417.5|1401.5|1407.47|1391.47|322
1642737000000|2022-01-21 03:50:00|1410.5|1394.5|1401.72|1385.72|1410.59|1394.59|1401.3|1385.3|309
1642737300000|2022-01-21 03:55:00|1401.51|1385.51|1401.5|1385.5|1402|1386|1397.56|1381.56|264
1642737600000|2022-01-21 04:00:00|1401.13|1385.13|1419.75|1403.75|1420.25|1404.25|1400.5|1384.5|232
1642737900000|2022-01-21 04:05:00|1419.5|1403.5|1415.94|1399.94|1422.88|1406.88|1415|1399|185
1642738200000|2022-01-21 04:10:00|1415.9|1399.9|1414.24|1398.24|1419|1403|1414.14|1398.14|120
1642738500000|2022-01-21 04:15:00|1414|1398|1416.5|1400.5|1416.5|1400.5|1408.43|1392.43|180
1642738800000|2022-01-21 04:20:00|1416.42|1400.42|1418|1402|1418.5|1402.5|1414.7|1398.7|125
1642739100000|2022-01-21 04:25:00|1418.21|1402.21|1418.35|1402.35|1419.5|1403.5|1415.89|1399.89|85
1642739400000|2022-01-21 04:30:00|1418.5|1402.5|1411.14|1395.14|1419.2|1403.2|1411.14|1395.14|111
1642739700000|2022-01-21 04:35:00|1411.2|1395.2|1420.5|1404.5|1423.27|1407.27|1410.5|1394.5|203
1642740000000|2022-01-21 04:40:00|1420.45|1404.45|1414.65|1398.65|1420.93|1404.93|1414.58|1398.58|95
1642740300000|2022-01-21 04:45:00|1414.5|1398.5|1416.5|1400.5|1416.5|1400.5|1412.3|1396.3|144
1642740600000|2022-01-21 04:50:00|1416.39|1400.39|1418.49|1402.49|1418.51|1402.51|1415.37|1399.37|116
1642740900000|2022-01-21 04:55:00|1418.65|1402.65|1416.32|1400.32|1421.12|1405.12|1415.11|1399.11|106
1642741200000|2022-01-21 05:00:00|1416.33|1400.33|1414.69|1398.69|1416.5|1400.5|1409.4|1393.4|173
1642741500000|2022-01-21 05:05:00|1414.72|1398.72|1420.27|1404.27|1420.3|1404.3|1413|1397|154
1642741800000|2022-01-21 05:10:00|1420.13|1404.13|1414.85|1398.85|1421|1405|1414.35|1398.35|154
1642742100000|2022-01-21 05:15:00|1414.75|1398.75|1413.5|1397.5|1417.63|1401.63|1412.5|1396.5|103
1642742400000|2022-01-21 05:20:00|1413.65|1397.65|1419.5|1403.5|1419.6|1403.6|1413.5|1397.5|125
1642742700000|2022-01-21 05:25:00|1419.57|1403.57|1418.83|1402.83|1422.45|1406.45|1418.5|1402.5|128
1642743000000|2022-01-21 05:30:00|1418.66|1402.66|1417.65|1401.65|1419.23|1403.23|1415.5|1399.5|130
1642743300000|2022-01-21 05:35:00|1417.21|1401.21|1422|1406|1423.35|1407.35|1416.5|1400.5|102
1642743600000|2022-01-21 05:40:00|1421.5|1405.5|1424.25|1408.25|1424.4|1408.4|1421.5|1405.5|100
1642743900000|2022-01-21 05:45:00|1424.45|1408.45|1430|1414|1431.85|1415.85|1424.45|1408.45|155
1642744200000|2022-01-21 05:50:00|1429.86|1413.86|1425.57|1409.57|1430.35|1414.35|1425.07|1409.07|150
1642744500000|2022-01-21 05:55:00|1425.5|1409.5|1421.5|1405.5|1427.87|1411.87|1420.5|1404.5|124
1642744800000|2022-01-21 06:00:00|1422.3|1406.3|1417.5|1401.5|1423.5|1407.5|1416.29|1400.29|182
1642745100000|2022-01-21 06:05:00|1417.31|1401.31|1426.36|1410.36|1426.94|1410.94|1416.5|1400.5|151
1642745400000|2022-01-21 06:10:00|1426.5|1410.5|1423.88|1407.88|1431.5|1415.5|1423.5|1407.5|158
1642745700000|2022-01-21 06:15:00|1423.9|1407.9|1421.69|1405.69|1426.95|1410.95|1420.65|1404.65|150
1642746000000|2022-01-21 06:20:00|1421.5|1405.5|1424.3|1408.3|1426.4|1410.4|1421.5|1405.5|114
1642746300000|2022-01-21 06:25:00|1424.5|1408.5|1424.5|1408.5|1427.3|1411.3|1422.82|1406.82|112
1642746600000|2022-01-21 06:30:00|1425|1409|1416.52|1400.52|1426.35|1410.35|1415.75|1399.75|152
1642746900000|2022-01-21 06:35:00|1416.47|1400.47|1418|1402|1421.75|1405.75|1415.93|1399.93|137
1642747200000|2022-01-21 06:40:00|1418.19|1402.19|1415.2|1399.2|1421.37|1405.37|1414.65|1398.65|135
1642747500000|2022-01-21 06:45:00|1415.02|1399.02|1417.45|1401.45|1417.5|1401.5|1410.99|1394.99|181
1642747800000|2022-01-21 06:50:00|1417.5|1401.5|1423.12|1407.12|1423.5|1407.5|1417.47|1401.47|142
1642748100000|2022-01-21 06:55:00|1423.06|1407.06|1417.5|1401.5|1423.5|1407.5|1417.32|1401.32|105
1642748400000|2022-01-21 07:00:00|1417.65|1401.65|1414.5|1398.5|1425.5|1409.5|1413.44|1397.44|211
1642748700000|2022-01-21 07:05:00|1414.75|1398.75|1419.5|1403.5|1422.5|1406.5|1414.13|1398.13|168
1642749000000|2022-01-21 07:10:00|1419|1403|1423.5|1407.5|1423.5|1407.5|1417.85|1401.85|151
1642749300000|2022-01-21 07:15:00|1423.78|1407.78|1424.8|1408.8|1426.36|1410.36|1422.5|1406.5|144
1642749600000|2022-01-21 07:20:00|1424.71|1408.71|1420|1404|1425.24|1409.24|1418.96|1402.96|133
1642749900000|2022-01-21 07:25:00|1420.15|1404.15|1423.14|1407.14|1424.81|1408.81|1420.15|1404.15|149
1642750200000|2022-01-21 07:30:00|1423.13|1407.13|1418.46|1402.46|1423.52|1407.52|1417.65|1401.65|157
1642750500000|2022-01-21 07:35:00|1418.43|1402.43|1419.08|1403.08|1423.39|1407.39|1418.08|1402.08|131
1642750800000|2022-01-21 07:40:00|1419.09|1403.09|1425.65|1409.65|1425.85|1409.85|1418.85|1402.85|100
1642751100000|2022-01-21 07:45:00|1425.5|1409.5|1433.5|1417.5|1435|1419|1425.5|1409.5|219
1642751400000|2022-01-21 07:50:00|1433.78|1417.78|1430.13|1414.13|1435.5|1419.5|1429|1413|187
1642751700000|2022-01-21 07:55:00|1430.14|1414.14|1430.4|1414.4|1433.33|1417.33|1426.55|1410.55|140
1642752000000|2022-01-21 08:00:00|1430.3|1414.3|1426|1410|1430.3|1414.3|1421.55|1405.55|179
1642752300000|2022-01-21 08:05:00|1425.55|1409.55|1431.5|1415.5|1432.5|1416.5|1425.55|1409.55|169
1642752600000|2022-01-21 08:10:00|1431.75|1415.75|1428.5|1412.5|1433.63|1417.63|1428.5|1412.5|159
1642752900000|2022-01-21 08:15:00|1428.92|1412.92|1423.7|1407.7|1429.5|1413.5|1423.7|1407.7|109
1642753200000|2022-01-21 08:20:00|1423.5|1407.5|1425.2|1409.2|1428.89|1412.89|1423.33|1407.33|103
1642753500000|2022-01-21 08:25:00|1425.3|1409.3|1425.44|1409.44|1428.67|1412.67|1424.5|1408.5|130
1642753800000|2022-01-21 08:30:00|1425.5|1409.5|1427.63|1411.63|1430.26|1414.26|1423|1407|140
1642754100000|2022-01-21 08:35:00|1427.5|1411.5|1425.5|1409.5|1429.5|1413.5|1425.15|1409.15|98
1642754400000|2022-01-21 08:40:00|1425.15|1409.15|1424.5|1408.5|1426.5|1410.5|1423.75|1407.75|89
1642754700000|2022-01-21 08:45:00|1423.9|1407.9|1423.5|1407.5|1427.45|1411.45|1421.5|1405.5|107
1642755000000|2022-01-21 08:50:00|1423.4|1407.4|1425.44|1409.44|1425.44|1409.44|1420.5|1404.5|97
1642755300000|2022-01-21 08:55:00|1425.25|1409.25|1427|1411|1428.5|1412.5|1424.74|1408.74|111
1642755600000|2022-01-21 09:00:00|1427.04|1411.04|1424.5|1408.5|1428.5|1412.5|1424.4|1408.4|111
1642755900000|2022-01-21 09:05:00|1424.7|1408.7|1419.25|1403.25|1425.7|1409.7|1417.03|1401.03|143
1642756200000|2022-01-21 09:10:00|1418.9|1402.9|1422.5|1406.5|1423.5|1407.5|1418.59|1402.59|141
1642756500000|2022-01-21 09:15:00|1422.24|1406.24|1422.98|1406.98|1423.76|1407.76|1420.16|1404.16|132
1642756800000|2022-01-21 09:20:00|1423.48|1407.48|1427.75|1411.75|1428.73|1412.73|1422.95|1406.95|112
1642757100000|2022-01-21 09:25:00|1427.5|1411.5|1429.12|1413.12|1431.45|1415.45|1427.5|1411.5|114
1642757400000|2022-01-21 09:30:00|1429.24|1413.24|1431.35|1415.35|1431.5|1415.5|1428.73|1412.73|129
1642757700000|2022-01-21 09:35:00|1431.5|1415.5|1428.02|1412.02|1433.5|1417.5|1427.55|1411.55|98
1642758000000|2022-01-21 09:40:00|1428.25|1412.25|1432.48|1416.48|1432.5|1416.5|1426.57|1410.57|110
1642758300000|2022-01-21 09:45:00|1432.5|1416.5|1431.5|1415.5|1434.5|1418.5|1431.5|1415.5|92
1642758600000|2022-01-21 09:50:00|1431.61|1415.61|1432.5|1416.5|1434.5|1418.5|1431.61|1415.61|115
1642758900000|2022-01-21 09:55:00|1432.49|1416.49|1426.5|1410.5|1432.9|1416.9|1426.38|1410.38|93
1642759200000|2022-01-21 10:00:00|1426.39|1410.39|1429.41|1413.41|1429.41|1413.41|1423.5|1407.5|113
1642759500000|2022-01-21 10:05:00|1429.26|1413.26|1427|1411|1432.7|1416.7|1426.35|1410.35|97
1642759800000|2022-01-21 10:10:00|1426.5|1410.5|1432.14|1416.14|1434.1|1418.1|1426.5|1410.5|142
1642760100000|2022-01-21 10:15:00|1432.2|1416.2|1431.5|1415.5|1438|1422|1431.5|1415.5|135
1642760400000|2022-01-21 10:20:00|1431.35|1415.35|1438.5|1422.5|1438.75|1422.75|1429.6|1413.6|108
1642760700000|2022-01-21 10:25:00|1438.36|1422.36|1437|1421|1439.77|1423.77|1434.37|1418.37|126
1642761000000|2022-01-21 10:30:00|1436.92|1420.92|1438.6|1422.6|1440.3|1424.3|1433.65|1417.65|111
1642761300000|2022-01-21 10:35:00|1438.52|1422.52|1430.58|1414.58|1440.47|1424.47|1430.5|1414.5|133
1642761600000|2022-01-21 10:40:00|1430.39|1414.39|1435|1419|1436.07|1420.07|1430.39|1414.39|126
1642761900000|2022-01-21 10:45:00|1434.6|1418.6|1436.7|1420.7|1437.35|1421.35|1432.94|1416.94|103
1642762200000|2022-01-21 10:50:00|1436.75|1420.75|1427.5|1411.5|1438.2|1422.2|1427.4|1411.4|110
1642762500000|2022-01-21 10:55:00|1427.4|1411.4|1433.65|1417.65|1433.77|1417.77|1427.3|1411.3|98
1642762800000|2022-01-21 11:00:00|1433.5|1417.5|1431.53|1415.53|1433.77|1417.77|1429.5|1413.5|115
1642763100000|2022-01-21 11:05:00|1431.55|1415.55|1422.45|1406.45|1434|1418|1422|1406|159
1642763400000|2022-01-21 11:10:00|1422.7|1406.7|1422|1406|1424.84|1408.84|1421|1405|126
1642763700000|2022-01-21 11:15:00|1422.13|1406.13|1423.5|1407.5|1426.5|1410.5|1421|1405|139
1642764000000|2022-01-21 11:20:00|1423.26|1407.26|1420.5|1404.5|1424.14|1408.14|1417.3|1401.3|176
1642764300000|2022-01-21 11:25:00|1420.65|1404.65|1423.76|1407.76|1423.76|1407.76|1419.5|1403.5|126
1642764600000|2022-01-21 11:30:00|1423.65|1407.65|1416.5|1400.5|1424.21|1408.21|1416.1|1400.1|116
1642764900000|2022-01-21 11:35:00|1416.54|1400.54|1421.39|1405.39|1421.39|1405.39|1415.5|1399.5|114
1642765200000|2022-01-21 11:40:00|1421.44|1405.44|1424.5|1408.5|1424.5|1408.5|1419.5|1403.5|102
1642765500000|2022-01-21 11:45:00|1424.25|1408.25|1421.45|1405.45|1424.5|1408.5|1419.13|1403.13|100
1642765800000|2022-01-21 11:50:00|1421.24|1405.24|1419.5|1403.5|1422.35|1406.35|1418.8|1402.8|125
1642766100000|2022-01-21 11:55:00|1419.25|1403.25|1425.7|1409.7|1425.7|1409.7|1418.75|1402.75|161
1642766400000|2022-01-21 12:00:00|1425.65|1409.65|1421.5|1405.5|1429.5|1413.5|1421.13|1405.13|141
1642766700000|2022-01-21 12:05:00|1421.13|1405.13|1411.9|1395.9|1422.11|1406.11|1410.68|1394.68|258
1642767000000|2022-01-21 12:10:00|1411.5|1395.5|1413.4|1397.4|1413.5|1397.5|1409.45|1393.45|196
1642767300000|2022-01-21 12:15:00|1413.34|1397.34|1418|1402|1419|1403|1408.6|1392.6|221
1642767600000|2022-01-21 12:20:00|1418.19|1402.19|1417|1401|1419.35|1403.35|1414.75|1398.75|220
1642767900000|2022-01-21 12:25:00|1416.5|1400.5|1406|1390|1416.5|1400.5|1405|1389|134
1642768200000|2022-01-21 12:30:00|1405.85|1389.85|1384.35|1368.35|1405.85|1389.85|1384.35|1368.35|283
1642768500000|2022-01-21 12:35:00|1384.77|1368.77|1361.8|1345.8|1384.77|1368.77|1359.5|1343.5|467
1642768800000|2022-01-21 12:40:00|1361.7|1345.7|1376.5|1360.5|1376.75|1360.75|1360.5|1344.5|315
1642769100000|2022-01-21 12:45:00|1376.14|1360.14|1381.6|1365.6|1386.72|1370.72|1373.72|1357.72|329
1642769400000|2022-01-21 12:50:00|1381.75|1365.75|1375.18|1359.18|1387.4|1371.4|1374.8|1358.8|291
1642769700000|2022-01-21 12:55:00|1375.3|1359.3|1385.5|1369.5|1386.51|1370.51|1370.09|1354.09|302
1642770000000|2022-01-21 13:00:00|1385.89|1369.89|1396|1380|1397.5|1381.5|1384.51|1368.51|336
1642770300000|2022-01-21 13:05:00|1396.7|1380.7|1391.5|1375.5|1398.5|1382.5|1388.25|1372.25|310
1642770600000|2022-01-21 13:10:00|1391|1375|1396.24|1380.24|1397.55|1381.55|1387.5|1371.5|272
1642770900000|2022-01-21 13:15:00|1396.25|1380.25|1391.34|1375.34|1397.5|1381.5|1387.5|1371.5|186
1642771200000|2022-01-21 13:20:00|1391.5|1375.5|1381.5|1365.5|1393|1377|1380.6|1364.6|194
1642771500000|2022-01-21 13:25:00|1382|1366|1387.75|1371.75|1389.6|1373.6|1380.5|1364.5|185
1642771800000|2022-01-21 13:30:00|1388|1372|1383.09|1367.09|1393|1377|1382.55|1366.55|281
1642772100000|2022-01-21 13:35:00|1383.02|1367.02|1389|1373|1389|1373|1377.56|1361.56|224
1642772400000|2022-01-21 13:40:00|1389.1|1373.1|1397.65|1381.65|1398.75|1382.75|1388.65|1372.65|249
1642772700000|2022-01-21 13:45:00|1397.51|1381.51|1393|1377|1401|1385|1392.43|1376.43|252
1642773000000|2022-01-21 13:50:00|1393.5|1377.5|1389.13|1373.13|1394.91|1378.91|1388.75|1372.75|248
1642773300000|2022-01-21 13:55:00|1389.35|1373.35|1389.5|1373.5|1390.3|1374.3|1385.8|1369.8|197
1642773600000|2022-01-21 14:00:00|1389.35|1373.35|1386.5|1370.5|1395.29|1379.29|1386.38|1370.38|267
1642773900000|2022-01-21 14:05:00|1386.76|1370.76|1383.56|1367.56|1387.5|1371.5|1383.56|1367.56|181
1642774200000|2022-01-21 14:10:00|1383.41|1367.41|1381.5|1365.5|1386.15|1370.15|1380.5|1364.5|198
1642774500000|2022-01-21 14:15:00|1381|1365|1378.95|1362.95|1384.5|1368.5|1377.5|1361.5|267
1642774800000|2022-01-21 14:20:00|1378.55|1362.55|1388.55|1372.55|1389.22|1373.22|1377.55|1361.55|224
1642775100000|2022-01-21 14:25:00|1388.62|1372.62|1396|1380|1396.31|1380.31|1388.62|1372.62|245
1642775400000|2022-01-21 14:30:00|1397.03|1381.03|1408.35|1392.35|1408.83|1392.83|1392|1376|353
1642775700000|2022-01-21 14:35:00|1408.31|1392.31|1397.21|1381.21|1409.5|1393.5|1397.12|1381.12|313
1642776000000|2022-01-21 14:40:00|1397.5|1381.5|1388.77|1372.77|1398|1382|1387.86|1371.86|201
1642776300000|2022-01-21 14:45:00|1388.76|1372.76|1391.21|1375.21|1396.34|1380.34|1384.85|1368.85|296
1642776600000|2022-01-21 14:50:00|1391.45|1375.45|1386.5|1370.5|1393.75|1377.75|1385.05|1369.05|263
1642776900000|2022-01-21 14:55:00|1387|1371|1388.8|1372.8|1388.8|1372.8|1382.54|1366.54|196
1642777200000|2022-01-21 15:00:00|1389.1|1373.1|1388.68|1372.68|1391.85|1375.85|1383.61|1367.61|258
1642777500000|2022-01-21 15:05:00|1388.84|1372.84|1392.55|1376.55|1396.51|1380.51|1388.68|1372.68|236
1642777800000|2022-01-21 15:10:00|1392.34|1376.34|1384.5|1368.5|1392.34|1376.34|1381.5|1365.5|236
1642778100000|2022-01-21 15:15:00|1384.29|1368.29|1387.9|1371.9|1391.5|1375.5|1384.29|1368.29|165
1642778400000|2022-01-21 15:20:00|1388.03|1372.03|1390.35|1374.35|1390.35|1374.35|1382.31|1366.31|227
1642778700000|2022-01-21 15:25:00|1390.5|1374.5|1400.8|1384.8|1402.35|1386.35|1389.9|1373.9|214
1642779000000|2022-01-21 15:30:00|1401|1385|1416|1400|1416.63|1400.63|1399.85|1383.85|269
1642779300000|2022-01-21 15:35:00|1416.03|1400.03|1412.5|1396.5|1419.61|1403.61|1412.07|1396.07|299
1642779600000|2022-01-21 15:40:00|1412.64|1396.64|1417.22|1401.22|1417.5|1401.5|1408.5|1392.5|248
1642779900000|2022-01-21 15:45:00|1417.25|1401.25|1419.68|1403.68|1419.77|1403.77|1414.2|1398.2|270
1642780200000|2022-01-21 15:50:00|1419.5|1403.5|1418.26|1402.26|1421.64|1405.64|1415.02|1399.02|235
1642780500000|2022-01-21 15:55:00|1417.86|1401.86|1416.5|1400.5|1419.5|1403.5|1415.23|1399.23|218
1642780800000|2022-01-21 16:00:00|1416.8|1400.8|1414.5|1398.5|1417.4|1401.4|1412.29|1396.29|218
1642781100000|2022-01-21 16:05:00|1414.18|1398.18|1424.5|1408.5|1424.7|1408.7|1414.09|1398.09|179
1642781400000|2022-01-21 16:10:00|1424.61|1408.61|1414.75|1398.75|1424.91|1408.91|1413.7|1397.7|172
1642781700000|2022-01-21 16:15:00|1415.07|1399.07|1417.14|1401.14|1418.55|1402.55|1412.94|1396.94|142
1642782000000|2022-01-21 16:20:00|1417.03|1401.03|1423.67|1407.67|1426.15|1410.15|1415.5|1399.5|171
1642782300000|2022-01-21 16:25:00|1423.84|1407.84|1425|1409|1426.85|1410.85|1420.81|1404.81|188
1642782600000|2022-01-21 16:30:00|1424.9|1408.9|1421.87|1405.87|1425|1409|1416.9|1400.9|206
1642782900000|2022-01-21 16:35:00|1421.89|1405.89|1415.2|1399.2|1424.01|1408.01|1413.55|1397.55|171
1642783200000|2022-01-21 16:40:00|1415.15|1399.15|1408.75|1392.75|1415.5|1399.5|1408.65|1392.65|162
1642783500000|2022-01-21 16:45:00|1408.45|1392.45|1401.5|1385.5|1408.45|1392.45|1399.15|1383.15|186
1642783800000|2022-01-21 16:50:00|1401.76|1385.76|1401.14|1385.14|1406.45|1390.45|1399.5|1383.5|170
1642784100000|2022-01-21 16:55:00|1401|1385|1407|1391|1407.5|1391.5|1400.05|1384.05|184
1642784400000|2022-01-21 17:00:00|1406.85|1390.85|1408.49|1392.49|1410.5|1394.5|1405.75|1389.75|186
1642784700000|2022-01-21 17:05:00|1408.14|1392.14|1407.07|1391.07|1409.64|1393.64|1405.5|1389.5|159
1642785000000|2022-01-21 17:10:00|1407.03|1391.03|1400.46|1384.46|1407.07|1391.07|1399.5|1383.5|216
1642785300000|2022-01-21 17:15:00|1400.5|1384.5|1400.5|1384.5|1401.95|1385.95|1397.08|1381.08|171
1642785600000|2022-01-21 17:20:00|1400.71|1384.71|1405.44|1389.44|1405.71|1389.71|1398.6|1382.6|169
1642785900000|2022-01-21 17:25:00|1405.39|1389.39|1404.5|1388.5|1407.5|1391.5|1402.99|1386.99|132
1642786200000|2022-01-21 17:30:00|1404.15|1388.15|1403|1387|1407.1|1391.1|1401.32|1385.32|160
1642786500000|2022-01-21 17:35:00|1403.06|1387.06|1397.75|1381.75|1405.54|1389.54|1396.5|1380.5|171
1642786800000|2022-01-21 17:40:00|1397.45|1381.45|1399.89|1383.89|1401|1385|1396.83|1380.83|143
1642787100000|2022-01-21 17:45:00|1399.65|1383.65|1395.5|1379.5|1401.4|1385.4|1395.5|1379.5|174
1642787400000|2022-01-21 17:50:00|1396|1380|1397.26|1381.26|1399|1383|1394.67|1378.67|157
1642787700000|2022-01-21 17:55:00|1397.17|1381.17|1397|1381|1398.08|1382.08|1393.88|1377.88|141
1642788000000|2022-01-21 18:00:00|1396.85|1380.85|1399.5|1383.5|1401.5|1385.5|1396.6|1380.6|154
1642788300000|2022-01-21 18:05:00|1400.3|1384.3|1402.5|1386.5|1403.63|1387.63|1400.13|1384.13|94
1642788600000|2022-01-21 18:10:00|1402.95|1386.95|1409.5|1393.5|1410.5|1394.5|1402.95|1386.95|148
1642788900000|2022-01-21 18:15:00|1409.1|1393.1|1396.21|1380.21|1409.5|1393.5|1395.15|1379.15|182
1642789200000|2022-01-21 18:20:00|1396.08|1380.08|1386.59|1370.59|1396.08|1380.08|1385.55|1369.55|221
1642789500000|2022-01-21 18:25:00|1386.54|1370.54|1389.5|1373.5|1390.89|1374.89|1381.88|1365.88|200
1642789800000|2022-01-21 18:30:00|1390.02|1374.02|1398.38|1382.38|1400.6|1384.6|1380.55|1364.55|341
1642790100000|2022-01-21 18:35:00|1398.25|1382.25|1407.66|1391.66|1408.83|1392.83|1397.5|1381.5|228
1642790400000|2022-01-21 18:40:00|1407.81|1391.81|1403|1387|1409.5|1393.5|1402.6|1386.6|216
1642790700000|2022-01-21 18:45:00|1402.6|1386.6|1400|1384|1403.5|1387.5|1396.32|1380.32|263
1642791000000|2022-01-21 18:50:00|1399.98|1383.98|1410.17|1394.17|1410.5|1394.5|1399.5|1383.5|198
1642791300000|2022-01-21 18:55:00|1410.45|1394.45|1400.78|1384.78|1410.5|1394.5|1400.32|1384.32|205
1642791600000|2022-01-21 19:00:00|1400.73|1384.73|1404.78|1388.78|1405.1|1389.1|1399.5|1383.5|223
1642791900000|2022-01-21 19:05:00|1404.83|1388.83|1402.38|1386.38|1408.6|1392.6|1402|1386|227
1642792200000|2022-01-21 19:10:00|1402.5|1386.5|1408.56|1392.56|1408.56|1392.56|1401.61|1385.61|186
1642792500000|2022-01-21 19:15:00|1408.5|1392.5|1411.31|1395.31|1412.1|1396.1|1408.5|1392.5|162
1642792800000|2022-01-21 19:20:00|1411.34|1395.34|1413.5|1397.5|1413.85|1397.85|1408.17|1392.17|148
1642793100000|2022-01-21 19:25:00|1413.26|1397.26|1399.06|1383.06|1413.5|1397.5|1396.64|1380.64|203
1642793400000|2022-01-21 19:30:00|1398.98|1382.98|1400.12|1384.12|1401.25|1385.25|1395.5|1379.5|195
1642793700000|2022-01-21 19:35:00|1400.08|1384.08|1408.5|1392.5|1409.2|1393.2|1397.16|1381.16|204
1642794000000|2022-01-21 19:40:00|1408.39|1392.39|1406.5|1390.5|1410.87|1394.87|1405.61|1389.61|150
1642794300000|2022-01-21 19:45:00|1407|1391|1414.5|1398.5|1416|1400|1405.63|1389.63|179
1642794600000|2022-01-21 19:50:00|1414.4|1398.4|1393.14|1377.14|1414.5|1398.5|1393.14|1377.14|215
1642794900000|2022-01-21 19:55:00|1392.95|1376.95|1387.25|1371.25|1394.5|1378.5|1386.31|1370.31|220
1642795200000|2022-01-21 20:00:00|1387.4|1371.4|1394.5|1378.5|1398|1382|1387|1371|267
1642795500000|2022-01-21 20:05:00|1395|1379|1385.1|1369.1|1396.78|1380.78|1382.5|1366.5|300
1642795800000|2022-01-21 20:10:00|1384.74|1368.74|1363.32|1347.32|1388.17|1372.17|1362.42|1346.42|365
1642796100000|2022-01-21 20:15:00|1363.54|1347.54|1377.05|1361.05|1382.25|1366.25|1361.5|1345.5|389
1642796400000|2022-01-21 20:20:00|1377|1361|1373.5|1357.5|1377|1361|1368.5|1352.5|358
1642796700000|2022-01-21 20:25:00|1373.25|1357.25|1359.5|1343.5|1373.5|1357.5|1356.5|1340.5|398
1642797000000|2022-01-21 20:30:00|1359.61|1343.61|1375.4|1359.4|1376.8|1360.8|1359.5|1343.5|415
1642797300000|2022-01-21 20:35:00|1375.45|1359.45|1379|1363|1379|1363|1370.65|1354.65|306
1642797600000|2022-01-21 20:40:00|1379.42|1363.42|1384|1368|1389|1373|1378.55|1362.55|310
1642797900000|2022-01-21 20:45:00|1384.12|1368.12|1378|1362|1384.12|1368.12|1376.5|1360.5|249
1642798200000|2022-01-21 20:50:00|1377.5|1361.5|1364.5|1348.5|1377.5|1361.5|1362.94|1346.94|297
1642798500000|2022-01-21 20:55:00|1364|1348|1383.55|1367.55|1387.2|1371.2|1363.59|1347.59|363
1642798800000|2022-01-21 21:00:00|1384|1368|1392.78|1376.78|1402.17|1386.17|1383.65|1367.65|477
1642799100000|2022-01-21 21:05:00|1392.96|1376.96|1392.47|1376.47|1397.52|1381.52|1389.99|1373.99|367
1642799400000|2022-01-21 21:10:00|1392.41|1376.41|1382.25|1366.25|1393.09|1377.09|1382.25|1366.25|377
1642799700000|2022-01-21 21:15:00|1382.04|1366.04|1377.31|1361.31|1387.39|1371.39|1375.82|1359.82|358
1642800000000|2022-01-21 21:20:00|1377.33|1361.33|1371.24|1355.24|1377.44|1361.44|1370.85|1354.85|377
1642800300000|2022-01-21 21:25:00|1371.27|1355.27|1368.07|1352.07|1372.1|1356.1|1367.44|1351.44|335
1642800600000|2022-01-21 21:30:00|1368.02|1352.02|1330.51|1314.51|1372.53|1356.53|1329.59|1313.59|664
1642800900000|2022-01-21 21:35:00|1330.71|1314.71|1307.34|1291.34|1343.49|1327.49|1305.63|1289.63|833
1642801200000|2022-01-21 21:40:00|1307.53|1291.53|1308.39|1292.39|1319.01|1303.01|1306.37|1290.37|832
1642801500000|2022-01-21 21:45:00|1308.34|1292.34|1264.6|1248.6|1308.34|1292.34|1255.64|1239.64|934
1642801800000|2022-01-21 21:50:00|1264.62|1248.62|1287.32|1271.32|1294.79|1278.79|1247.59|1231.59|950
1642802100000|2022-01-21 21:55:00|1287.29|1271.29|1281.65|1265.65|1292.35|1276.35|1277.43|1261.43|798
1642838400000|2022-01-22 08:00:00|1151.43|1135.43|1173.86|1157.86|1173.86|1157.86|1149.92|1133.92|612
1642838700000|2022-01-22 08:05:00|1174.04|1158.04|1185.81|1169.81|1187.86|1171.86|1170.61|1154.61|514
1642839000000|2022-01-22 08:10:00|1185.73|1169.73|1177.75|1161.75|1187.46|1171.46|1176|1160|470
1642839300000|2022-01-22 08:15:00|1177.67|1161.67|1168.37|1152.37|1184.16|1171.43|1168.37|1152.37|473
1642839600000|2022-01-22 08:20:00|1168.31|1152.31|1167.01|1151.01|1171.1|1155.1|1164.36|1148.36|566
1642839900000|2022-01-22 08:25:00|1167.13|1151.13|1181.78|1165.78|1185|1169|1167.04|1151.04|573
1642840200000|2022-01-22 08:30:00|1181.79|1165.79|1174.96|1158.96|1185.82|1169.82|1174.02|1158.02|495
1642840500000|2022-01-22 08:35:00|1175.08|1159.08|1173.9|1157.9|1181.08|1165.08|1169.63|1153.63|480
1642840800000|2022-01-22 08:40:00|1173.79|1157.79|1164.8|1148.8|1175.08|1159.08|1163.34|1147.34|466
1642841100000|2022-01-22 08:45:00|1164.92|1148.92|1174.28|1158.28|1175.25|1159.25|1163.13|1147.13|371
1642841400000|2022-01-22 08:50:00|1174.05|1158.05|1164.58|1148.58|1177.23|1161.23|1163.56|1147.56|467
1642841700000|2022-01-22 08:55:00|1164.6|1148.6|1161.25|1145.25|1166.89|1150.89|1159.1|1143.1|474
1642842000000|2022-01-22 09:00:00|1161.26|1145.26|1173.7|1157.7|1173.7|1157.7|1159.21|1143.21|500
1642842300000|2022-01-22 09:05:00|1173.74|1157.74|1159.92|1143.92|1176.82|1160.82|1159.92|1143.92|552
1642842600000|2022-01-22 09:10:00|1159.98|1143.98|1162.58|1146.58|1163.25|1147.25|1153.96|1137.96|556
1642842900000|2022-01-22 09:15:00|1162.71|1146.71|1170.77|1154.77|1177.03|1161.03|1160.01|1144.01|626
1642843200000|2022-01-22 09:20:00|1170.75|1154.75|1161.12|1145.12|1172.28|1156.28|1158.2|1142.2|621
1642843500000|2022-01-22 09:25:00|1160.97|1144.97|1156.57|1140.57|1165.26|1149.26|1155.19|1139.19|613
1642843800000|2022-01-22 09:30:00|1156.56|1140.56|1149.73|1133.73|1162.83|1146.83|1146.68|1130.68|665
1642844100000|2022-01-22 09:35:00|1149.85|1133.85|1134.03|1118.03|1151.99|1135.99|1134.03|1118.03|753
1642844400000|2022-01-22 09:40:00|1133.89|1117.89|1126.34|1110.34|1135.6|1119.6|1117.44|1101.44|835
1642844700000|2022-01-22 09:45:00|1126.29|1110.29|1107.12|1091.12|1136.07|1120.07|1095.87|1079.87|893
1642845000000|2022-01-22 09:50:00|1107.38|1091.38|1111.07|1095.07|1133.81|1117.81|1107.38|1091.38|827
1642845300000|2022-01-22 09:55:00|1110.98|1094.98|1101.15|1085.15|1114.84|1098.84|1096.26|1080.26|833
1642845600000|2022-01-22 10:00:00|1101.23|1085.23|1080.16|1064.16|1110.13|1094.13|1076.09|1060.09|913
1642845900000|2022-01-22 10:05:00|1080.1|1064.1|1059.26|1043.26|1084.99|1068.99|1057.7|1041.7|950
1642846200000|2022-01-22 10:10:00|1058.73|1042.73|1074.37|1058.37|1076.34|1060.34|1045.33|1029.33|956
1642846500000|2022-01-22 10:15:00|1074.65|1058.65|1069.53|1053.53|1081.12|1065.12|1058.64|1042.64|897
1642846800000|2022-01-22 10:20:00|1069.1|1053.1|1103.52|1087.52|1104.18|1088.18|1067.87|1051.87|880
1642847100000|2022-01-22 10:25:00|1103.59|1087.59|1111.09|1095.09|1120.02|1104.02|1097.9|1081.9|851
1642847400000|2022-01-22 10:30:00|1111.1|1095.1|1161.45|1145.45|1166.95|1156.62|1111.1|1095.1|876
1642847700000|2022-01-22 10:35:00|1161.26|1145.26|1145.14|1129.14|1161.26|1147.04|1137.49|1122.5|968
1642848000000|2022-01-22 10:40:00|1145.01|1129.01|1144.08|1128.08|1145.01|1129.01|1135.32|1119.32|892
1642848300000|2022-01-22 10:45:00|1144.02|1128.02|1131.33|1115.33|1144.66|1128.66|1129.71|1113.71|819
1642848600000|2022-01-22 10:50:00|1131.55|1115.55|1133.98|1117.98|1135.45|1119.45|1116.01|1100.01|776
1642848900000|2022-01-22 10:55:00|1133.87|1117.87|1142.06|1126.06|1142.66|1126.66|1128.13|1112.13|662
1642849200000|2022-01-22 11:00:00|1142.51|1126.51|1154.92|1138.92|1157.31|1141.31|1134.57|1118.57|766
1642849500000|2022-01-22 11:05:00|1154.8|1138.8|1141.32|1125.32|1155.34|1139.34|1140.55|1124.55|720
1642849800000|2022-01-22 11:10:00|1141.41|1125.41|1134.9|1118.9|1142.24|1126.24|1133.65|1117.65|666
1642850100000|2022-01-22 11:15:00|1134.89|1118.89|1135.71|1119.71|1140.95|1124.95|1133.35|1117.35|590
1642850400000|2022-01-22 11:20:00|1135.92|1119.92|1144.34|1128.34|1145.52|1129.52|1135.25|1119.25|517
1642850700000|2022-01-22 11:25:00|1144.35|1128.35|1145.49|1129.49|1146.83|1130.83|1138.05|1122.05|503
1642851000000|2022-01-22 11:30:00|1145.44|1129.44|1132.89|1116.89|1150.51|1134.51|1132.56|1116.56|590
1642851300000|2022-01-22 11:35:00|1132.76|1116.76|1137.58|1121.58|1137.87|1121.87|1130.09|1114.09|613
1642851600000|2022-01-22 11:40:00|1137.59|1121.59|1122.09|1106.09|1138.37|1122.37|1118.76|1102.76|710
1642851900000|2022-01-22 11:45:00|1122.33|1106.33|1119.02|1103.02|1122.82|1106.82|1113.61|1097.61|777
1642852200000|2022-01-22 11:50:00|1119.06|1103.06|1130.69|1114.69|1139.13|1123.13|1116.26|1100.26|688
1642852500000|2022-01-22 11:55:00|1130.46|1114.46|1144.68|1128.68|1151.76|1135.76|1128.84|1112.84|724
1642852800000|2022-01-22 12:00:00|1144.66|1128.66|1154.67|1138.67|1155.38|1139.38|1142.13|1126.13|684
1642853100000|2022-01-22 12:05:00|1154.66|1138.66|1141.5|1125.5|1156|1140|1139.83|1123.83|617
1642853400000|2022-01-22 12:10:00|1141.36|1125.36|1153.5|1137.5|1159.78|1143.78|1141.36|1125.36|674
1642853700000|2022-01-22 12:15:00|1153.48|1137.48|1165.02|1149.02|1171|1155|1151.07|1135.07|618
1642854000000|2022-01-22 12:20:00|1165.06|1149.06|1166.94|1150.94|1178.88|1165.44|1160.43|1144.53|608
1642854300000|2022-01-22 12:25:00|1166.72|1150.72|1156.29|1140.29|1168.79|1152.79|1152.18|1136.18|463
1642854600000|2022-01-22 12:30:00|1156.53|1140.53|1166.96|1150.96|1166.98|1150.98|1156.29|1140.29|365
1642854900000|2022-01-22 12:35:00|1167.32|1151.32|1169.56|1153.56|1174.55|1158.55|1163.48|1147.48|558
1642855200000|2022-01-22 12:40:00|1169.91|1153.91|1167.65|1151.65|1170.34|1154.34|1162.63|1146.63|418
1642855500000|2022-01-22 12:45:00|1167.58|1151.58|1178.46|1162.46|1180.95|1164.95|1167.52|1151.52|597
1642855800000|2022-01-22 12:50:00|1178.58|1162.58|1185.05|1169.05|1185.05|1169.05|1171.06|1155.06|455
1642856100000|2022-01-22 12:55:00|1184.97|1168.97|1182.02|1166.02|1185.11|1169.11|1176.06|1160.06|464
1642856400000|2022-01-22 13:00:00|1182.01|1166.01|1169.8|1153.8|1182.01|1166.01|1166.94|1150.94|556
1642856700000|2022-01-22 13:05:00|1169.81|1153.81|1171.21|1155.21|1173.57|1157.57|1166.79|1150.79|398
1642857000000|2022-01-22 13:10:00|1171.14|1155.14|1181.15|1165.15|1183.55|1167.55|1171.14|1155.14|511
1642857300000|2022-01-22 13:15:00|1181.12|1165.12|1187.21|1171.21|1196.23|1180.23|1179.68|1163.68|655
1642857600000|2022-01-22 13:20:00|1187.29|1171.29|1186.49|1170.49|1188.3|1172.3|1181.4|1165.4|558
1642857900000|2022-01-22 13:25:00|1186.58|1170.58|1177.36|1161.36|1188.92|1172.92|1176.16|1160.16|528
1642858200000|2022-01-22 13:30:00|1177.3|1161.3|1178.94|1162.94|1180.49|1164.49|1172.21|1156.21|460
1642858500000|2022-01-22 13:35:00|1178.68|1162.68|1178.36|1162.36|1179.34|1163.34|1173|1157|334
1642858800000|2022-01-22 13:40:00|1178.44|1162.44|1172.5|1156.5|1178.44|1162.44|1170.4|1154.4|384
1642859100000|2022-01-22 13:45:00|1172.46|1156.46|1173.03|1157.03|1175.89|1159.89|1163.42|1147.42|504
1642859400000|2022-01-22 13:50:00|1172.96|1156.96|1165.41|1149.41|1176.23|1160.23|1161.68|1145.68|494
1642859700000|2022-01-22 13:55:00|1165.3|1149.3|1165.47|1149.47|1169.33|1153.33|1163.39|1147.39|415
1642860000000|2022-01-22 14:00:00|1165.42|1149.42|1161.63|1145.63|1167.89|1151.89|1158.38|1142.38|486
1642860300000|2022-01-22 14:05:00|1161.83|1145.83|1160.06|1144.06|1164.35|1148.35|1159.49|1143.49|410
1642860600000|2022-01-22 14:10:00|1159.98|1143.98|1155.19|1139.19|1165.51|1149.51|1155.03|1139.03|415
1642860900000|2022-01-22 14:15:00|1155.04|1139.04|1158.03|1142.03|1159.62|1143.62|1155.04|1139.04|365
1642861200000|2022-01-22 14:20:00|1157.84|1141.84|1160.2|1144.2|1164.4|1148.4|1156.71|1140.71|399
1642861500000|2022-01-22 14:25:00|1160.19|1144.19|1155.27|1139.27|1162.49|1146.49|1153.78|1137.78|316
1642861800000|2022-01-22 14:30:00|1155.25|1139.25|1153.26|1137.26|1156.33|1140.33|1149.83|1133.83|432
1642862100000|2022-01-22 14:35:00|1153.27|1137.27|1156.3|1140.3|1160.7|1144.7|1152.81|1136.81|368
1642862400000|2022-01-22 14:40:00|1156.19|1140.19|1153.3|1137.3|1162.12|1146.12|1152.26|1136.26|394
1642862700000|2022-01-22 14:45:00|1153.31|1137.31|1147.55|1131.55|1158.3|1142.3|1147.13|1131.13|355
1642863000000|2022-01-22 14:50:00|1147.56|1131.56|1138.43|1122.43|1147.57|1131.57|1138.15|1122.15|459
1642863300000|2022-01-22 14:55:00|1138.65|1122.65|1130.68|1114.68|1138.65|1122.65|1129.2|1113.2|732
1642863600000|2022-01-22 15:00:00|1130.46|1114.46|1134.12|1118.12|1138.42|1122.42|1130.05|1114.05|655
1642863900000|2022-01-22 15:05:00|1134.2|1118.2|1130.51|1114.51|1137.57|1121.57|1127.51|1111.51|512
1642864200000|2022-01-22 15:10:00|1130.62|1114.62|1126.48|1110.48|1136.46|1120.46|1126.11|1110.11|480
1642864500000|2022-01-22 15:15:00|1126.62|1110.62|1119.98|1103.98|1133.55|1117.55|1118.07|1102.07|587
1642864800000|2022-01-22 15:20:00|1119.99|1103.99|1122.93|1106.93|1123.51|1107.51|1117.26|1101.26|470
1642865100000|2022-01-22 15:25:00|1122.97|1106.97|1118.7|1102.7|1129.27|1113.27|1117.54|1101.54|525
1642865400000|2022-01-22 15:30:00|1118.87|1102.87|1125.6|1109.6|1125.6|1109.6|1109.89|1093.89|507
1642865700000|2022-01-22 15:35:00|1125.85|1109.85|1120.06|1104.06|1130.83|1114.83|1119.11|1103.11|547
1642866000000|2022-01-22 15:40:00|1119.99|1103.99|1121.66|1105.66|1124.35|1108.35|1116.31|1100.31|462
1642866300000|2022-01-22 15:45:00|1121.7|1105.7|1110.08|1094.08|1124.45|1108.45|1109.13|1093.13|511
1642866600000|2022-01-22 15:50:00|1109.86|1093.86|1110.6|1094.6|1116.01|1100.01|1107.99|1091.99|567
1642866900000|2022-01-22 15:55:00|1110.72|1094.72|1112.55|1096.55|1117.58|1101.58|1109.63|1093.63|537
1642867200000|2022-01-22 16:00:00|1112.56|1096.56|1099.77|1083.77|1115.77|1099.77|1099.61|1083.61|766
1642867500000|2022-01-22 16:05:00|1099.81|1083.81|1132.79|1116.79|1132.83|1116.83|1099.55|1083.55|813
1642867800000|2022-01-22 16:10:00|1132.78|1116.78|1145.74|1129.74|1151.83|1139.95|1126.41|1110.41|856
1642868100000|2022-01-22 16:15:00|1145.71|1129.71|1148.01|1132.01|1156.07|1140.07|1141|1125|805
1642868400000|2022-01-22 16:20:00|1148.04|1132.04|1158.04|1142.04|1158.05|1142.05|1145.77|1129.77|746
1642868700000|2022-01-22 16:25:00|1157.98|1141.98|1149.76|1133.76|1164.02|1148.02|1149.64|1133.64|687
1642869000000|2022-01-22 16:30:00|1149.94|1133.94|1151.27|1135.27|1158.82|1142.82|1149.71|1133.71|555
1642869300000|2022-01-22 16:35:00|1151.06|1135.06|1145.28|1129.28|1152.54|1136.54|1142.82|1126.82|598
1642869600000|2022-01-22 16:40:00|1145.51|1129.51|1147.75|1131.75|1148.28|1132.28|1141.74|1125.74|511
1642869900000|2022-01-22 16:45:00|1147.8|1131.8|1138.1|1122.1|1149.82|1133.82|1136.1|1120.1|593
1642870200000|2022-01-22 16:50:00|1137.82|1121.82|1140.95|1124.95|1142.35|1126.35|1129.43|1113.43|713
1642870500000|2022-01-22 16:55:00|1141.05|1125.05|1148.01|1132.01|1148.13|1132.13|1140.96|1124.96|597
1642870800000|2022-01-22 17:00:00|1148.02|1132.02|1152.85|1136.85|1156.62|1140.62|1144.61|1128.61|694
1642871100000|2022-01-22 17:05:00|1152.8|1136.8|1150.92|1134.92|1155.26|1139.26|1145.51|1129.51|578
1642871400000|2022-01-22 17:10:00|1150.88|1134.88|1131.87|1115.87|1151.08|1135.08|1124.57|1108.57|776
1642871700000|2022-01-22 17:15:00|1131.89|1115.89|1135.91|1119.91|1140|1124|1130.41|1114.41|475
1642872000000|2022-01-22 17:20:00|1135.85|1119.85|1127.02|1111.02|1135.85|1119.85|1124.94|1108.94|466
1642872300000|2022-01-22 17:25:00|1126.91|1110.91|1118.08|1102.08|1131.34|1115.34|1116.93|1100.93|662
1642872600000|2022-01-22 17:30:00|1117.98|1101.98|1121.85|1105.85|1131.12|1115.12|1117.5|1101.5|629
1642872900000|2022-01-22 17:35:00|1121.83|1105.83|1124.47|1108.47|1130.52|1114.52|1121.72|1105.72|680
1642873200000|2022-01-22 17:40:00|1124.66|1108.66|1127.19|1111.19|1130.06|1114.06|1117.85|1101.85|671
1642873500000|2022-01-22 17:45:00|1127.12|1111.12|1126.97|1110.97|1134.63|1118.63|1126.07|1110.07|598
1642873800000|2022-01-22 17:50:00|1127.14|1111.14|1112.75|1096.75|1127.87|1111.87|1110.46|1094.46|674
1642874100000|2022-01-22 17:55:00|1112.72|1096.72|1115.62|1099.62|1119.15|1103.15|1109.93|1093.93|672
1642874400000|2022-01-22 18:00:00|1115.55|1099.55|1111.82|1095.82|1118.74|1102.74|1098.28|1082.28|775
1642874700000|2022-01-22 18:05:00|1111.96|1095.96|1109.41|1093.41|1117.26|1101.26|1102.12|1086.12|809
1642875000000|2022-01-22 18:10:00|1109.31|1093.31|1112.08|1096.08|1113.78|1097.78|1104.66|1088.66|689
1642875300000|2022-01-22 18:15:00|1112.07|1096.07|1130.39|1114.39|1131.2|1115.2|1111.13|1095.13|729
1642875600000|2022-01-22 18:20:00|1130.23|1114.23|1126.18|1110.18|1133.43|1117.43|1125.77|1109.77|671
1642875900000|2022-01-22 18:25:00|1126.38|1110.38|1108.37|1092.37|1129.23|1113.23|1103.57|1091.81|725
1642876200000|2022-01-22 18:30:00|1108.41|1092.41|1099.06|1083.06|1108.94|1092.94|1097.5|1081.5|797
1642876500000|2022-01-22 18:35:00|1099|1083|1089.72|1073.72|1102.81|1086.81|1089.72|1073.72|713
1642876800000|2022-01-22 18:40:00|1089.88|1073.88|1092.72|1076.72|1095.99|1079.99|1089.17|1073.17|661
1642877100000|2022-01-22 18:45:00|1092.74|1076.74|1106.57|1090.57|1112.25|1096.25|1092.74|1076.74|706
1642877400000|2022-01-22 18:50:00|1106.67|1090.67|1102.6|1086.6|1107|1091|1100.03|1084.03|603
1642877700000|2022-01-22 18:55:00|1102.81|1086.81|1090.12|1074.12|1104.26|1088.26|1089.48|1073.48|675
1642878000000|2022-01-22 19:00:00|1090.13|1074.13|1107.21|1091.21|1109.04|1093.04|1090.03|1074.03|746
1642878300000|2022-01-22 19:05:00|1107.05|1091.05|1100.88|1084.88|1108.33|1092.33|1100.7|1084.7|559
1642878600000|2022-01-22 19:10:00|1100.81|1084.81|1104.21|1088.21|1106.51|1090.51|1093.47|1077.47|713
1642878900000|2022-01-22 19:15:00|1104.16|1088.16|1091.62|1075.62|1108.16|1092.16|1091.62|1075.62|671
1642879200000|2022-01-22 19:20:00|1091.63|1075.63|1080.6|1064.6|1092.03|1076.03|1080.44|1064.44|714
1642879500000|2022-01-22 19:25:00|1080.57|1064.57|1086.48|1070.48|1090.19|1074.19|1079.82|1063.82|540
1642879800000|2022-01-22 19:30:00|1086.49|1070.49|1096.59|1080.59|1098.52|1082.52|1086.48|1070.48|518
1642880100000|2022-01-22 19:35:00|1096.6|1080.6|1101.18|1085.18|1103.89|1087.89|1095.68|1079.68|438
1642880400000|2022-01-22 19:40:00|1101.19|1085.19|1096.45|1080.45|1101.46|1085.46|1088.79|1072.79|638
1642880700000|2022-01-22 19:45:00|1096.62|1080.62|1114.13|1098.13|1114.13|1098.13|1094.76|1078.76|513
1642881000000|2022-01-22 19:50:00|1114.1|1098.1|1096.24|1080.24|1114.1|1098.1|1095.97|1079.97|578
1642881300000|2022-01-22 19:55:00|1096.2|1080.2|1088.68|1072.68|1096.95|1080.95|1086.11|1070.11|522
1642881600000|2022-01-22 20:00:00|1088.79|1072.79|1082.58|1066.58|1092.4|1076.4|1082|1066|646
1642881900000|2022-01-22 20:05:00|1082.81|1066.81|1114.65|1098.65|1115.12|1099.12|1082.77|1066.77|709
1642882200000|2022-01-22 20:10:00|1114.47|1098.47|1136.96|1120.96|1140.1|1124.1|1109.87|1093.87|822
1642882500000|2022-01-22 20:15:00|1136.95|1120.95|1146.67|1130.67|1155.05|1139.05|1133.85|1117.85|760
1642882800000|2022-01-22 20:20:00|1146.72|1130.72|1126.13|1110.13|1147.7|1131.7|1125.58|1109.58|582
1642883100000|2022-01-22 20:25:00|1126.41|1110.41|1126.06|1110.06|1133.2|1117.2|1123.16|1107.16|610
1642883400000|2022-01-22 20:30:00|1126.23|1110.23|1136.75|1120.75|1141.86|1125.86|1126.23|1110.23|683
1642883700000|2022-01-22 20:35:00|1136.81|1120.81|1138.69|1122.69|1142.52|1126.52|1130.64|1114.64|594
1642884000000|2022-01-22 20:40:00|1138.46|1122.46|1127.64|1111.64|1140.87|1124.87|1127.64|1111.64|634
1642884300000|2022-01-22 20:45:00|1127.67|1111.67|1136.94|1120.94|1139.06|1123.06|1117.35|1101.35|728
1642884600000|2022-01-22 20:50:00|1136.75|1120.75|1141.44|1125.44|1143.05|1127.05|1136.18|1120.18|498
1642884900000|2022-01-22 20:55:00|1141.45|1125.45|1146.91|1130.91|1156.17|1140.17|1137.49|1121.49|699
1642885200000|2022-01-22 21:00:00|1146.79|1130.79|1142.99|1126.99|1148.99|1132.99|1138.98|1122.98|530
1642885500000|2022-01-22 21:05:00|1142.98|1126.98|1139.86|1123.86|1143.3|1127.3|1138.57|1122.57|454
1642885800000|2022-01-22 21:10:00|1139.87|1123.87|1134.15|1118.15|1140.97|1124.97|1132.56|1116.56|523
1642886100000|2022-01-22 21:15:00|1134.21|1118.21|1142.59|1126.59|1152.09|1136.09|1132.95|1116.95|588
1642886400000|2022-01-22 21:20:00|1142.93|1126.93|1142.83|1126.83|1145.61|1129.61|1140.53|1124.53|416
1642886700000|2022-01-22 21:25:00|1142.96|1126.96|1137.22|1121.22|1143.5|1127.5|1136.2|1120.2|366
1642887000000|2022-01-22 21:30:00|1137.15|1121.15|1146.31|1130.31|1149.56|1133.56|1133.62|1117.62|407
1642887300000|2022-01-22 21:35:00|1146.28|1130.28|1145.35|1129.35|1146.63|1130.63|1137.64|1121.64|467
1642887600000|2022-01-22 21:40:00|1145.24|1129.24|1144.56|1128.56|1149.33|1133.33|1142.73|1126.73|503
1642887900000|2022-01-22 21:45:00|1144.43|1128.43|1140.92|1124.92|1145.59|1129.59|1136.18|1120.18|423
1642888200000|2022-01-22 21:50:00|1140.63|1124.63|1143.28|1127.28|1143.28|1127.28|1136.74|1120.74|300
1642888500000|2022-01-22 21:55:00|1143.56|1127.56|1145.57|1129.57|1155.94|1139.94|1139.42|1123.42|588
1642888800000|2022-01-22 22:00:00|1145.71|1129.71|1139.99|1123.99|1145.81|1129.81|1138.42|1122.42|532
1642889100000|2022-01-22 22:05:00|1139.96|1123.96|1133.7|1117.7|1143.08|1127.08|1131.18|1115.18|538
1642889400000|2022-01-22 22:10:00|1133.59|1117.59|1135.88|1119.88|1138.54|1122.54|1129.96|1113.96|464
1642889700000|2022-01-22 22:15:00|1135.89|1119.89|1133.01|1117.01|1137.65|1121.65|1131.49|1115.49|265
1642890000000|2022-01-22 22:20:00|1132.96|1116.96|1131.51|1115.51|1135.32|1119.32|1130.51|1114.51|223
1642890300000|2022-01-22 22:25:00|1131.49|1115.49|1127.24|1111.24|1131.49|1115.49|1127.24|1111.24|143
1642890600000|2022-01-22 22:30:00|1127.19|1111.19|1123.56|1107.56|1127.19|1111.19|1122.46|1106.46|97
1642890900000|2022-01-22 22:35:00|1123.51|1107.51|1115.16|1099.16|1123.56|1107.56|1115.16|1099.16|118
1642891200000|2022-01-22 22:40:00|1115.18|1099.18|1115.18|1099.18|1117.38|1101.38|1114.79|1098.79|110
1642891500000|2022-01-22 22:45:00|1115.16|1099.16|1104.49|1088.49|1115.18|1099.18|1103.38|1087.38|300
1642891800000|2022-01-22 22:50:00|1104.46|1088.46|1111.25|1095.25|1112.15|1096.15|1104.4|1088.4|283
1642892100000|2022-01-22 22:55:00|1111.4|1095.4|1110.19|1094.19|1112.5|1096.5|1109.9|1093.9|234
1642892400000|2022-01-22 23:00:00|1110.22|1094.22|1109.58|1093.58|1110.61|1094.61|1106.85|1090.85|197
1642892700000|2022-01-22 23:05:00|1109.57|1093.57|1103.61|1087.61|1109.57|1093.57|1103.61|1087.61|244
1642893000000|2022-01-22 23:10:00|1103.86|1087.86|1113.52|1097.52|1114.81|1098.81|1102.93|1086.93|393
1642893300000|2022-01-22 23:15:00|1113.69|1097.69|1112.2|1096.2|1116.38|1100.38|1111.1|1095.1|394
1642893600000|2022-01-22 23:20:00|1112.31|1096.31|1111.57|1095.57|1119.26|1103.26|1110.94|1094.94|303
1642893900000|2022-01-22 23:25:00|1111.6|1095.6|1121.18|1105.18|1121.18|1105.18|1111.59|1095.59|300
1642894200000|2022-01-22 23:30:00|1121.19|1105.19|1118.95|1102.95|1124.49|1108.49|1118.72|1102.72|344
1642894500000|2022-01-22 23:35:00|1118.97|1102.97|1115.23|1099.23|1119.17|1103.17|1113.81|1097.81|286
1642894800000|2022-01-22 23:40:00|1115.14|1099.14|1111.47|1095.47|1118.46|1102.46|1110.36|1094.36|205
1642895100000|2022-01-22 23:45:00|1111.51|1095.51|1119.2|1103.2|1119.97|1103.97|1109.3|1093.3|314
1642895400000|2022-01-22 23:50:00|1119.11|1103.11|1118.15|1102.15|1119.11|1103.11|1114.68|1098.68|210
1642895700000|2022-01-22 23:55:00|1118.24|1102.24|1122.48|1106.48|1123.29|1107.29|1116.36|1100.36|271
1642896000000|2022-01-23 00:00:00|1122.58|1106.58|1113.65|1097.65|1123.36|1107.36|1113.65|1097.65|395
1642896300000|2022-01-23 00:05:00|1113.64|1097.64|1128.54|1112.54|1129.16|1113.16|1113.37|1097.37|478
1642896600000|2022-01-23 00:10:00|1128.57|1112.57|1129.01|1113.01|1135.63|1119.63|1127.64|1111.64|624
1642896900000|2022-01-23 00:15:00|1128.91|1112.91|1126.28|1110.28|1128.91|1112.91|1122.82|1106.82|405
1642897200000|2022-01-23 00:20:00|1126.37|1110.37|1142.25|1126.25|1145.4|1129.4|1126.37|1110.37|540
1642897500000|2022-01-23 00:25:00|1142.32|1126.32|1145.62|1129.62|1151.1|1135.1|1141.81|1125.81|515
1642897800000|2022-01-23 00:30:00|1145.23|1129.23|1143.47|1127.47|1151.64|1135.64|1141.45|1125.45|498
1642898100000|2022-01-23 00:35:00|1143.48|1127.48|1149.64|1133.64|1150.5|1134.5|1141.59|1125.59|462
1642898400000|2022-01-23 00:40:00|1149.47|1133.47|1144.7|1128.7|1150.16|1134.16|1143.74|1127.74|389
1642898700000|2022-01-23 00:45:00|1144.61|1128.61|1148.68|1132.68|1149.65|1133.65|1143.7|1127.7|302
1642899000000|2022-01-23 00:50:00|1148.52|1132.52|1155.77|1139.77|1156.4|1140.4|1146.38|1130.38|350
1642899300000|2022-01-23 00:55:00|1156.02|1140.02|1158.04|1142.04|1158.7|1142.7|1152.83|1136.83|295
1642899600000|2022-01-23 01:00:00|1157.94|1141.94|1157.6|1141.6|1157.94|1141.94|1150.88|1134.88|380
1642899900000|2022-01-23 01:05:00|1157.59|1141.59|1154.73|1138.73|1158.92|1142.92|1150.44|1134.44|349
1642900200000|2022-01-23 01:10:00|1154.68|1138.68|1153.11|1137.11|1156.9|1140.9|1151|1135|354
1642900500000|2022-01-23 01:15:00|1153.28|1137.28|1153.41|1137.41|1153.45|1137.45|1150.53|1134.53|290
1642900800000|2022-01-23 01:20:00|1153.38|1137.38|1161.48|1145.48|1161.56|1145.56|1153.38|1137.38|280
1642901100000|2022-01-23 01:25:00|1161.51|1145.51|1159.02|1143.02|1162.16|1146.16|1156.71|1140.71|297
1642901400000|2022-01-23 01:30:00|1158.97|1142.97|1161.96|1145.96|1165.65|1149.65|1157.72|1141.72|364
1642901700000|2022-01-23 01:35:00|1161.82|1145.82|1154.25|1138.25|1162.01|1146.01|1152.48|1136.48|278
1642902000000|2022-01-23 01:40:00|1154.34|1138.34|1152.57|1136.57|1156.47|1140.47|1152.39|1136.39|258
1642902300000|2022-01-23 01:45:00|1152.54|1136.54|1152.49|1136.49|1156.82|1140.82|1151.91|1135.91|297
1642902600000|2022-01-23 01:50:00|1152.29|1136.29|1153.35|1137.35|1153.94|1137.94|1150.85|1134.85|171
1642902900000|2022-01-23 01:55:00|1153.36|1137.36|1150.92|1134.92|1155.57|1139.57|1149.7|1133.7|232
1642903200000|2022-01-23 02:00:00|1151.05|1135.05|1152.08|1136.08|1152.86|1136.86|1148.7|1132.7|179
1642903500000|2022-01-23 02:05:00|1151.97|1135.97|1145.4|1129.4|1151.97|1135.97|1142.8|1126.8|265
1642903800000|2022-01-23 02:10:00|1145.48|1129.48|1137.5|1121.5|1145.62|1129.62|1136.02|1120.02|332
1642904100000|2022-01-23 02:15:00|1137.49|1121.49|1135.67|1119.67|1141.52|1125.52|1135.4|1119.4|265
1642904400000|2022-01-23 02:20:00|1135.87|1119.87|1136.24|1120.24|1138.73|1122.73|1130.58|1114.58|314
1642904700000|2022-01-23 02:25:00|1136.34|1120.34|1137.56|1121.56|1138.47|1122.47|1133.35|1117.35|248
1642905000000|2022-01-23 02:30:00|1137.46|1121.46|1138.2|1122.2|1142.64|1126.64|1137.46|1121.46|280
1642905300000|2022-01-23 02:35:00|1138.37|1122.37|1141.69|1125.69|1144.13|1128.13|1138.37|1122.37|223
1642905600000|2022-01-23 02:40:00|1141.5|1125.5|1130.21|1114.21|1142.98|1126.98|1128.82|1112.82|358
1642905900000|2022-01-23 02:45:00|1130.23|1114.23|1124.85|1108.85|1134.99|1118.99|1122.6|1106.6|404
1642906200000|2022-01-23 02:50:00|1124.79|1108.79|1120.93|1104.93|1127.08|1111.08|1119.66|1103.66|435
1642906500000|2022-01-23 02:55:00|1121.13|1105.13|1113.46|1097.46|1121.13|1105.13|1110.79|1094.79|487
1642906800000|2022-01-23 03:00:00|1113.64|1097.64|1117.86|1101.86|1120.62|1104.62|1113.53|1097.53|411
1642907100000|2022-01-23 03:05:00|1117.67|1101.67|1116.34|1100.34|1119.59|1103.59|1114.33|1098.33|336
1642907400000|2022-01-23 03:10:00|1116.28|1100.28|1112.22|1096.22|1119.08|1103.08|1110.52|1094.52|269
1642907700000|2022-01-23 03:15:00|1112.2|1096.2|1115.46|1099.46|1117.83|1101.83|1112.2|1096.2|326
1642908000000|2022-01-23 03:20:00|1115.6|1099.6|1108.69|1092.69|1116.24|1100.24|1107.94|1091.94|310
1642908300000|2022-01-23 03:25:00|1108.59|1092.59|1112.62|1096.62|1113.31|1097.31|1107.99|1091.99|276
1642908600000|2022-01-23 03:30:00|1112.6|1096.6|1115.56|1099.56|1116.51|1100.51|1111.59|1095.59|237
1642908900000|2022-01-23 03:35:00|1115.61|1099.61|1119.38|1103.38|1119.73|1103.73|1114.65|1098.65|296
1642909200000|2022-01-23 03:40:00|1119.44|1103.44|1125.63|1109.63|1127.87|1111.87|1119.15|1103.15|300
1642909500000|2022-01-23 03:45:00|1125.68|1109.68|1126.36|1110.36|1128.39|1112.39|1122.5|1106.5|378
1642909800000|2022-01-23 03:50:00|1126.34|1110.34|1128.49|1112.49|1129.62|1113.62|1124.24|1108.24|224
1642910100000|2022-01-23 03:55:00|1128.44|1112.44|1128.1|1112.1|1129.56|1113.56|1125.58|1109.58|206
1642910400000|2022-01-23 04:00:00|1127.84|1111.84|1128.18|1112.18|1128.43|1112.43|1121.53|1105.53|312
1642910700000|2022-01-23 04:05:00|1128.19|1112.19|1130.83|1114.83|1131.82|1115.82|1122.43|1106.43|391
1642911000000|2022-01-23 04:10:00|1130.84|1114.84|1138.58|1122.58|1140.14|1124.14|1130.84|1114.84|503
1642911300000|2022-01-23 04:15:00|1138.53|1122.53|1137.66|1121.66|1140.51|1124.51|1136.07|1120.07|334
1642911600000|2022-01-23 04:20:00|1137.65|1121.65|1141.17|1125.17|1142.26|1126.26|1135.14|1119.14|386
1642911900000|2022-01-23 04:25:00|1141.16|1125.16|1142.69|1126.69|1144.24|1128.24|1138.37|1122.37|481
1642912200000|2022-01-23 04:30:00|1142.5|1126.5|1147.73|1131.73|1150.61|1134.61|1142.23|1126.23|518
1642912500000|2022-01-23 04:35:00|1147.72|1131.72|1141.98|1125.98|1149.54|1133.54|1139.8|1123.8|415
1642912800000|2022-01-23 04:40:00|1141.92|1125.92|1143.4|1127.4|1143.9|1127.9|1140.5|1124.5|361
1642913100000|2022-01-23 04:45:00|1143.16|1127.16|1140.54|1124.54|1143.16|1127.16|1137.38|1121.38|287
1642913400000|2022-01-23 04:50:00|1140.72|1124.72|1137.57|1121.57|1140.72|1124.72|1137.52|1121.52|249
1642913700000|2022-01-23 04:55:00|1137.73|1121.73|1139.35|1123.35|1139.52|1123.52|1137.57|1121.57|195
1642914000000|2022-01-23 05:00:00|1139.32|1123.32|1142.87|1126.87|1143.56|1127.56|1138.7|1122.7|296
1642914300000|2022-01-23 05:05:00|1142.85|1126.85|1140.3|1124.3|1145.72|1129.72|1140.25|1124.25|345
1642914600000|2022-01-23 05:10:00|1140.29|1124.29|1125.85|1109.85|1140.36|1124.36|1122.94|1106.94|549
1642914900000|2022-01-23 05:15:00|1125.64|1109.64|1127.26|1111.26|1127.52|1111.52|1123.83|1107.83|275
1642915200000|2022-01-23 05:20:00|1127.69|1111.69|1128.9|1112.9|1131.19|1115.19|1127.59|1111.59|249
1642915500000|2022-01-23 05:25:00|1128.99|1112.99|1130.46|1114.46|1132.72|1116.72|1128.5|1112.5|165
1642915800000|2022-01-23 05:30:00|1130.57|1114.57|1139.69|1123.69|1139.69|1123.69|1130.57|1114.57|275
1642916100000|2022-01-23 05:35:00|1139.54|1123.54|1138.77|1122.77|1142.56|1126.56|1137.06|1121.06|274
1642916400000|2022-01-23 05:40:00|1138.71|1122.71|1135.31|1119.31|1138.71|1122.71|1133.91|1117.91|235
1642916700000|2022-01-23 05:45:00|1135.23|1119.23|1150.66|1134.66|1151.11|1135.11|1130.54|1114.54|448
1642917000000|2022-01-23 05:50:00|1150.47|1134.47|1146.05|1130.05|1153.46|1137.46|1145.92|1129.92|527
1642917300000|2022-01-23 05:55:00|1145.92|1129.92|1156.51|1140.51|1162.95|1146.95|1144.63|1128.63|494
1642917600000|2022-01-23 06:00:00|1156.56|1140.56|1154.49|1138.49|1159.18|1143.18|1152.41|1136.41|476
1642917900000|2022-01-23 06:05:00|1154.52|1138.52|1150.7|1134.7|1155.39|1139.39|1148.17|1132.17|367
1642918200000|2022-01-23 06:10:00|1150.52|1134.52|1150.82|1134.82|1152.96|1136.96|1149.46|1133.46|310
1642918500000|2022-01-23 06:15:00|1150.81|1134.81|1152.31|1136.31|1162.4|1146.4|1150.55|1134.55|593
1642918800000|2022-01-23 06:20:00|1152.52|1136.52|1153.75|1137.75|1155.26|1139.26|1152.5|1136.5|275
1642919100000|2022-01-23 06:25:00|1154.44|1138.44|1156.97|1140.97|1161.16|1145.16|1154.29|1138.29|319
1642919400000|2022-01-23 06:30:00|1157|1141|1154.39|1138.39|1159.5|1143.5|1152.5|1136.5|370
1642919700000|2022-01-23 06:35:00|1154.38|1138.38|1160.12|1144.12|1162.16|1146.16|1153.59|1137.59|319
1642920000000|2022-01-23 06:40:00|1159.98|1143.98|1155.46|1139.46|1160.36|1144.36|1152.83|1136.83|254
1642920300000|2022-01-23 06:45:00|1155.45|1139.45|1152.52|1136.52|1156.63|1140.63|1151.2|1135.2|227
1642920600000|2022-01-23 06:50:00|1152.54|1136.54|1150.52|1134.52|1152.86|1136.86|1148.4|1132.4|203
1642920900000|2022-01-23 06:55:00|1150.45|1134.45|1154.34|1138.34|1155.12|1139.12|1150.14|1134.14|205
1642921200000|2022-01-23 07:00:00|1154.38|1138.38|1159.56|1143.56|1159.57|1143.57|1152.5|1136.5|219
1642921500000|2022-01-23 07:05:00|1159.68|1143.68|1166.55|1150.55|1168.71|1152.71|1159.37|1143.37|262
1642921800000|2022-01-23 07:10:00|1166.34|1150.34|1172.27|1156.27|1172.76|1156.76|1164.67|1148.67|366
1642922100000|2022-01-23 07:15:00|1172.29|1156.29|1167.24|1151.24|1172.56|1156.56|1166.23|1150.23|379
1642922400000|2022-01-23 07:20:00|1166.93|1150.93|1170.1|1154.1|1172.32|1156.32|1166.58|1150.58|380
1642922700000|2022-01-23 07:25:00|1170.09|1154.09|1171.7|1155.7|1172.86|1156.86|1167.65|1151.65|401
1642923000000|2022-01-23 07:30:00|1171.65|1155.65|1170.27|1154.27|1173.11|1157.11|1167.52|1151.52|280
1642923300000|2022-01-23 07:35:00|1170.2|1154.2|1172.83|1156.83|1174.76|1158.76|1168.35|1152.35|225
1642923600000|2022-01-23 07:40:00|1172.58|1156.58|1175.78|1159.78|1177.53|1161.53|1172.48|1156.48|188
1642923900000|2022-01-23 07:45:00|1175.73|1159.73|1172.34|1156.34|1175.78|1159.78|1169.4|1153.4|214
1642924200000|2022-01-23 07:50:00|1172.46|1156.46|1168.24|1152.24|1172.46|1156.46|1167.88|1151.88|189
1642924500000|2022-01-23 07:55:00|1168.41|1152.41|1169.79|1153.79|1169.8|1153.8|1167.47|1151.47|167
1642924800000|2022-01-23 08:00:00|1169.49|1153.49|1166.51|1150.51|1169.52|1153.52|1163.42|1147.42|286
1642925100000|2022-01-23 08:05:00|1166.45|1150.45|1164.59|1148.59|1166.5|1150.5|1162.55|1146.55|217
1642925400000|2022-01-23 08:10:00|1164.52|1148.52|1169.7|1153.7|1177.91|1161.91|1160.87|1144.87|722
1642925700000|2022-01-23 08:15:00|1169.48|1153.48|1165.67|1149.67|1174.69|1158.69|1163.02|1147.02|478
1642926000000|2022-01-23 08:20:00|1165.84|1149.84|1166.15|1150.15|1167.17|1151.17|1161.55|1145.55|358
1642926300000|2022-01-23 08:25:00|1166.09|1150.09|1161.11|1145.11|1169.51|1153.51|1159.77|1143.77|372
1642926600000|2022-01-23 08:30:00|1161.04|1145.04|1170.11|1154.11|1170.11|1154.11|1160.5|1144.5|378
1642926900000|2022-01-23 08:35:00|1170.58|1154.58|1171.41|1155.41|1173.85|1157.85|1170.31|1154.31|260
1642927200000|2022-01-23 08:40:00|1171.4|1155.4|1172.42|1156.42|1175.17|1159.17|1170.58|1154.58|208
1642927500000|2022-01-23 08:45:00|1172.52|1156.52|1172.22|1156.22|1177.63|1161.63|1171.49|1155.49|251
1642927800000|2022-01-23 08:50:00|1172.23|1156.23|1169.37|1153.37|1172.49|1156.49|1168.81|1152.81|164
1642928100000|2022-01-23 08:55:00|1169.68|1153.68|1181.43|1165.43|1181.43|1165.43|1169.66|1153.66|253
1642928400000|2022-01-23 09:00:00|1182.25|1166.25|1181.05|1165.05|1183|1167|1173.85|1157.85|533
1642928700000|2022-01-23 09:05:00|1181.04|1165.04|1187.99|1171.99|1188.97|1172.97|1178.84|1162.84|355
1642929000000|2022-01-23 09:10:00|1187.87|1171.87|1189.81|1173.81|1190.52|1174.52|1184.89|1168.89|330
1642929300000|2022-01-23 09:15:00|1189.74|1173.74|1186.6|1170.6|1191.98|1175.98|1186.59|1170.59|342
1642929600000|2022-01-23 09:20:00|1186.71|1170.71|1193.37|1177.37|1193.37|1177.37|1186.71|1170.71|213
1642929900000|2022-01-23 09:25:00|1193.26|1177.26|1196.36|1180.36|1197.55|1181.55|1192.08|1176.08|329
1642930200000|2022-01-23 09:30:00|1196.37|1180.37|1196.71|1180.71|1199.97|1183.97|1192.49|1176.49|397
1642930500000|2022-01-23 09:35:00|1196.79|1180.79|1191.21|1175.21|1197.66|1181.66|1189.92|1173.92|259
1642930800000|2022-01-23 09:40:00|1191.19|1175.19|1187.46|1171.46|1191.42|1175.42|1186.47|1170.47|303
1642931100000|2022-01-23 09:45:00|1187.37|1171.37|1188.69|1172.69|1190.52|1174.52|1184.78|1168.78|330
1642931400000|2022-01-23 09:50:00|1188.55|1172.55|1188.87|1172.87|1188.87|1172.87|1185.6|1169.6|291
1642931700000|2022-01-23 09:55:00|1188.88|1172.88|1188.93|1172.93|1190.83|1174.83|1188.09|1172.09|263
1642932000000|2022-01-23 10:00:00|1188.98|1172.98|1187.51|1171.51|1189.5|1173.5|1185.63|1169.63|234
1642932300000|2022-01-23 10:05:00|1187.41|1171.41|1181.36|1165.36|1187.41|1171.41|1178.44|1162.44|451
1642932600000|2022-01-23 10:10:00|1181.37|1165.37|1181.84|1165.84|1182.62|1166.62|1178.05|1162.05|252
1642932900000|2022-01-23 10:15:00|1181.75|1165.75|1181.85|1165.85|1181.85|1165.85|1178.24|1162.24|193
1642933200000|2022-01-23 10:20:00|1181.94|1165.94|1179.59|1163.59|1182.44|1166.44|1176.18|1160.18|322
1642933500000|2022-01-23 10:25:00|1179.65|1163.65|1182.67|1166.67|1183.84|1167.84|1179.65|1163.65|125
1642933800000|2022-01-23 10:30:00|1182.57|1166.57|1180.38|1164.38|1185.59|1169.59|1179.58|1163.58|205
1642934100000|2022-01-23 10:35:00|1180.37|1164.37|1182.33|1166.33|1183.41|1167.41|1178.77|1162.77|125
1642934400000|2022-01-23 10:40:00|1182.37|1166.37|1184.74|1168.74|1186.19|1170.19|1181.87|1165.87|151
1642934700000|2022-01-23 10:45:00|1184.97|1168.97|1182.77|1166.77|1186.81|1170.81|1181.82|1165.82|248
1642935000000|2022-01-23 10:50:00|1182.74|1166.74|1182.15|1166.15|1183.27|1167.27|1178.13|1162.13|371
1642935300000|2022-01-23 10:55:00|1182.14|1166.14|1187.53|1171.53|1188.69|1172.69|1182.08|1166.08|305
1642935600000|2022-01-23 11:00:00|1187.52|1171.52|1181.22|1165.22|1187.52|1171.52|1180.51|1164.51|279
1642935900000|2022-01-23 11:05:00|1181.29|1165.29|1182.38|1166.38|1182.88|1166.88|1179.25|1163.25|206
1642936200000|2022-01-23 11:10:00|1182.4|1166.4|1180.11|1164.11|1182.4|1166.4|1179.13|1163.13|187
1642936500000|2022-01-23 11:15:00|1180.07|1164.07|1170.96|1154.96|1180.59|1164.59|1170.96|1154.96|232
1642936800000|2022-01-23 11:20:00|1170.95|1154.95|1171.61|1155.61|1173.1|1157.1|1169.2|1153.2|211
1642937100000|2022-01-23 11:25:00|1171.5|1155.5|1170.21|1154.21|1171.69|1155.69|1169.34|1153.34|103
1642937400000|2022-01-23 11:30:00|1171.43|1155.43|1167.29|1151.29|1171.43|1155.43|1165.33|1149.33|183
1642937700000|2022-01-23 11:35:00|1167.28|1151.28|1166.61|1150.61|1171.72|1155.72|1164.6|1148.6|238
1642938000000|2022-01-23 11:40:00|1166.48|1150.48|1170.07|1154.07|1171.06|1155.06|1166.48|1150.48|198
1642938300000|2022-01-23 11:45:00|1169.99|1153.99|1171.67|1155.67|1175.25|1159.25|1168.47|1152.47|177
1642938600000|2022-01-23 11:50:00|1171.68|1155.68|1172.09|1156.09|1173.04|1157.04|1168.59|1152.59|175
1642938900000|2022-01-23 11:55:00|1172.17|1156.17|1170.63|1154.63|1172.17|1156.17|1169.93|1153.93|104
1642939200000|2022-01-23 12:00:00|1170.46|1154.46|1170.53|1154.53|1174.16|1158.16|1170.06|1154.06|105
1642939500000|2022-01-23 12:05:00|1170.39|1154.39|1165.29|1149.29|1170.39|1154.39|1163.92|1147.92|174
1642939800000|2022-01-23 12:10:00|1165.43|1149.43|1162.53|1146.53|1165.43|1149.43|1162.53|1146.53|93
1642940100000|2022-01-23 12:15:00|1162.65|1146.65|1161.29|1145.29|1165.52|1149.52|1161.29|1145.29|131
1642940400000|2022-01-23 12:20:00|1161.24|1145.24|1168.99|1152.99|1170.97|1154.97|1159.52|1143.52|324
1642940700000|2022-01-23 12:25:00|1168.84|1152.84|1166.4|1150.4|1170.07|1154.07|1165.5|1149.5|304
1642941000000|2022-01-23 12:30:00|1166.41|1150.41|1164.68|1148.68|1169.58|1153.58|1162.99|1146.99|197
1642941300000|2022-01-23 12:35:00|1164.52|1148.52|1164.53|1148.53|1167.21|1151.21|1164.33|1148.33|169
1642941600000|2022-01-23 12:40:00|1164.55|1148.55|1161.55|1145.55|1164.55|1148.55|1161.55|1145.55|103
1642941900000|2022-01-23 12:45:00|1161.44|1145.44|1160.35|1144.35|1162.72|1146.72|1158.19|1142.19|211
1642942200000|2022-01-23 12:50:00|1160.47|1144.47|1161.56|1145.56|1164.62|1148.62|1160.47|1144.47|218
1642942500000|2022-01-23 12:55:00|1161.53|1145.53|1165.74|1149.74|1166.64|1150.64|1161.21|1145.21|129
1642942800000|2022-01-23 13:00:00|1165.68|1149.68|1163.56|1147.56|1165.76|1149.76|1162.75|1146.75|157
1642943100000|2022-01-23 13:05:00|1163.51|1147.51|1159.58|1143.58|1163.79|1147.79|1157.59|1141.59|172
1642943400000|2022-01-23 13:10:00|1159.69|1143.69|1162.79|1146.79|1164.84|1148.84|1159.69|1143.69|239
1642943700000|2022-01-23 13:15:00|1162.78|1146.78|1162.35|1146.35|1163.82|1147.82|1161.74|1145.74|167
1642944000000|2022-01-23 13:20:00|1162.39|1146.39|1164.07|1148.07|1165.62|1149.62|1162.35|1146.35|107
1642944300000|2022-01-23 13:25:00|1163.84|1147.84|1170.02|1154.02|1171.34|1155.34|1163.84|1147.84|123
1642944600000|2022-01-23 13:30:00|1170.1|1154.1|1168.1|1152.1|1170.12|1154.12|1167.66|1151.66|139
1642944900000|2022-01-23 13:35:00|1168.19|1152.19|1168.17|1152.17|1170.44|1154.44|1168.17|1152.17|95
1642945200000|2022-01-23 13:40:00|1167.84|1151.84|1169.46|1153.46|1169.99|1153.99|1166.37|1150.37|140
1642945500000|2022-01-23 13:45:00|1169.42|1153.42|1171.28|1155.28|1172.02|1156.02|1169.42|1153.42|87
1642945800000|2022-01-23 13:50:00|1171.36|1155.36|1167.19|1151.19|1171.36|1155.36|1166.07|1150.07|130
1642946100000|2022-01-23 13:55:00|1167.23|1151.23|1172.06|1156.06|1175.8|1159.8|1167.01|1151.01|191
1642946400000|2022-01-23 14:00:00|1172.12|1156.12|1169.79|1153.79|1176.25|1160.25|1169.79|1153.79|205
1642946700000|2022-01-23 14:05:00|1169.62|1153.62|1163.28|1147.28|1170.22|1154.22|1162.98|1146.98|205
1642947000000|2022-01-23 14:10:00|1163.21|1147.21|1157.8|1141.8|1163.21|1147.21|1154.33|1138.33|230
1642947300000|2022-01-23 14:15:00|1158.03|1142.03|1146.14|1130.14|1158.13|1142.13|1144.69|1128.69|317
1642947600000|2022-01-23 14:20:00|1146.27|1130.27|1144.75|1128.75|1150.97|1134.97|1142.55|1126.55|343
1642947900000|2022-01-23 14:25:00|1144.72|1128.72|1150.44|1134.44|1150.44|1134.44|1142.12|1126.12|284
1642948200000|2022-01-23 14:30:00|1150.43|1134.43|1147.51|1131.51|1150.75|1134.75|1143.51|1127.51|308
1642948500000|2022-01-23 14:35:00|1147.52|1131.52|1144.49|1128.49|1150.46|1134.46|1143.79|1127.79|214
1642948800000|2022-01-23 14:40:00|1144.34|1128.34|1137.49|1121.49|1144.34|1128.34|1133.61|1117.61|455
1642949100000|2022-01-23 14:45:00|1137.43|1121.43|1118.43|1102.43|1140.72|1124.72|1110.78|1094.78|618
1642949400000|2022-01-23 14:50:00|1118.16|1102.16|1124.68|1108.68|1125.32|1109.32|1116.69|1100.69|581
1642949700000|2022-01-23 14:55:00|1124.64|1108.64|1133.3|1117.3|1139.31|1123.31|1123.77|1107.77|469
1642950000000|2022-01-23 15:00:00|1133.33|1117.33|1128.74|1112.74|1137.91|1121.91|1128.62|1112.62|397
1642950300000|2022-01-23 15:05:00|1128.86|1112.86|1127.41|1111.41|1132.76|1116.76|1126.26|1110.26|291
1642950600000|2022-01-23 15:10:00|1127.24|1111.24|1122.55|1106.55|1130.06|1114.06|1121.37|1105.37|286
1642950900000|2022-01-23 15:15:00|1122.56|1106.56|1126|1110|1128.63|1112.63|1122.31|1106.31|365
1642951200000|2022-01-23 15:20:00|1126.04|1110.04|1130.65|1114.65|1132.01|1116.01|1125.92|1109.92|271
1642951500000|2022-01-23 15:25:00|1130.87|1114.87|1129.29|1113.29|1131.83|1115.83|1125.28|1109.28|242
1642951800000|2022-01-23 15:30:00|1129.08|1113.08|1126.4|1110.4|1129.08|1113.08|1121.74|1105.74|321
1642952100000|2022-01-23 15:35:00|1126.51|1110.51|1123.51|1107.51|1127.1|1111.1|1122.64|1106.64|206
1642952400000|2022-01-23 15:40:00|1123.7|1107.7|1124.54|1108.54|1126.04|1110.04|1119.5|1103.5|277
1642952700000|2022-01-23 15:45:00|1124.63|1108.63|1118.83|1102.83|1124.73|1108.73|1118.49|1102.49|229
1642953000000|2022-01-23 15:50:00|1118.9|1102.9|1120.7|1104.7|1123.09|1107.09|1116.33|1100.33|270
1642953300000|2022-01-23 15:55:00|1120.78|1104.78|1130.42|1114.42|1133.11|1117.11|1120.78|1104.78|312
1642953600000|2022-01-23 16:00:00|1130.41|1114.41|1137.31|1121.31|1137.95|1121.95|1129.31|1113.31|450
1642953900000|2022-01-23 16:05:00|1137.32|1121.32|1143.29|1127.29|1145.17|1129.17|1135.34|1119.34|460
1642954200000|2022-01-23 16:10:00|1143.21|1127.21|1137.67|1121.67|1143.71|1127.71|1136.61|1120.61|336
1642954500000|2022-01-23 16:15:00|1137.52|1121.52|1139.58|1123.58|1143.47|1127.47|1136.44|1120.44|318
1642954800000|2022-01-23 16:20:00|1139.51|1123.51|1130.82|1114.82|1141.41|1125.41|1130.75|1114.75|296
1642955100000|2022-01-23 16:25:00|1130.64|1114.64|1121.59|1105.59|1130.64|1114.64|1121.59|1105.59|368
1642955400000|2022-01-23 16:30:00|1121.51|1105.51|1127.74|1111.74|1128.88|1112.88|1120.34|1104.34|424
1642955700000|2022-01-23 16:35:00|1127.67|1111.67|1129.11|1113.11|1133.5|1117.5|1127.49|1111.49|308
1642956000000|2022-01-23 16:40:00|1129.03|1113.03|1127.72|1111.72|1131.66|1115.66|1126.74|1110.74|291
1642956300000|2022-01-23 16:45:00|1127.71|1111.71|1133.4|1117.4|1136.8|1120.8|1127.49|1111.49|342
1642956600000|2022-01-23 16:50:00|1133.5|1117.5|1132.53|1116.53|1138.52|1122.52|1130.58|1114.58|235
1642956900000|2022-01-23 16:55:00|1132.57|1116.57|1127.66|1111.66|1133.47|1117.47|1124.44|1108.44|286
1642957200000|2022-01-23 17:00:00|1127.64|1111.64|1134.4|1118.4|1135.99|1119.99|1125.69|1109.69|463
1642957500000|2022-01-23 17:05:00|1134.39|1118.39|1132.1|1116.1|1135.09|1119.09|1130.5|1114.5|262
1642957800000|2022-01-23 17:10:00|1132.03|1116.03|1136.86|1120.86|1139.58|1123.58|1132.03|1116.03|314
1642958100000|2022-01-23 17:15:00|1136.68|1120.68|1132.81|1116.81|1136.68|1120.68|1130.46|1114.46|378
1642958400000|2022-01-23 17:20:00|1132.83|1116.83|1135.49|1119.49|1135.59|1119.59|1131.86|1115.86|225
1642958700000|2022-01-23 17:25:00|1135.56|1119.56|1135.53|1119.53|1137.49|1121.49|1133.51|1117.51|215
1642959000000|2022-01-23 17:30:00|1135.56|1119.56|1137.87|1121.87|1139.72|1123.72|1134.53|1118.53|213
1642959300000|2022-01-23 17:35:00|1137.8|1121.8|1139.49|1123.49|1139.49|1123.49|1134.51|1118.51|215
1642959600000|2022-01-23 17:40:00|1139.48|1123.48|1136.94|1120.94|1141.18|1125.18|1136.29|1120.29|192
1642959900000|2022-01-23 17:45:00|1137.05|1121.05|1140.6|1124.6|1140.79|1124.79|1137.01|1121.01|213
1642960200000|2022-01-23 17:50:00|1140.67|1124.67|1138.25|1122.25|1141.58|1125.58|1138.25|1122.25|232
1642960500000|2022-01-23 17:55:00|1138.22|1122.22|1133.54|1117.54|1138.22|1122.22|1132.5|1116.5|209
1642960800000|2022-01-23 18:00:00|1133.53|1117.53|1137.79|1121.79|1137.79|1121.79|1132.22|1116.22|270
1642961100000|2022-01-23 18:05:00|1137.76|1121.76|1123.62|1107.62|1138.09|1122.09|1123.5|1107.5|426
1642961400000|2022-01-23 18:10:00|1123.73|1107.73|1126.26|1110.26|1129.55|1113.55|1123.73|1107.73|355
1642961700000|2022-01-23 18:15:00|1126.27|1110.27|1122.72|1106.72|1130.76|1114.76|1121.84|1105.84|414
1642962000000|2022-01-23 18:20:00|1122.66|1106.66|1122.16|1106.16|1126.03|1110.03|1121.43|1105.43|423
1642962300000|2022-01-23 18:25:00|1122.14|1106.14|1124.67|1108.67|1124.92|1108.92|1114.48|1098.48|539
1642962600000|2022-01-23 18:30:00|1124.6|1108.6|1125.51|1109.51|1127.71|1111.71|1117.98|1101.98|479
1642962900000|2022-01-23 18:35:00|1125.41|1109.41|1124.29|1108.29|1126.93|1110.93|1123.63|1107.63|257
1642963200000|2022-01-23 18:40:00|1124.35|1108.35|1120.96|1104.96|1124.35|1108.35|1119.34|1103.34|373
1642963500000|2022-01-23 18:45:00|1120.99|1104.99|1110.78|1094.78|1122.69|1106.69|1110.63|1094.63|451
1642963800000|2022-01-23 18:50:00|1110.72|1094.72|1108.65|1092.65|1113.36|1097.36|1104.26|1088.26|550
1642964100000|2022-01-23 18:55:00|1108.66|1092.66|1112.39|1096.39|1116.34|1100.34|1105.39|1089.39|519
1642964400000|2022-01-23 19:00:00|1112.4|1096.4|1114.84|1098.84|1120.58|1104.58|1110.24|1094.24|458
1642964700000|2022-01-23 19:05:00|1114.83|1098.83|1107.73|1091.73|1115.54|1099.54|1107.73|1091.73|347
1642965000000|2022-01-23 19:10:00|1107.64|1091.64|1108.4|1092.4|1110.64|1094.64|1103.62|1087.62|444
1642965300000|2022-01-23 19:15:00|1108.51|1092.51|1106.25|1090.25|1108.51|1092.51|1098.18|1082.18|567
1642965600000|2022-01-23 19:20:00|1106.28|1090.28|1111.23|1095.23|1113.24|1097.24|1104.37|1088.37|428
1642965900000|2022-01-23 19:25:00|1111.22|1095.22|1116.3|1100.3|1117.74|1101.74|1108.53|1092.53|524
1642966200000|2022-01-23 19:30:00|1116.36|1100.36|1114.31|1098.31|1118.5|1102.5|1113.56|1097.56|474
1642966500000|2022-01-23 19:35:00|1114.29|1098.29|1097.46|1081.46|1114.5|1098.5|1096.39|1080.39|572
1642966800000|2022-01-23 19:40:00|1097.48|1081.48|1098.25|1082.25|1104.49|1088.49|1091.02|1075.02|710
1642967100000|2022-01-23 19:45:00|1098.21|1082.21|1103.46|1087.46|1105.61|1089.61|1096.78|1080.78|658
1642967400000|2022-01-23 19:50:00|1103.47|1087.47|1098.28|1082.28|1103.47|1087.47|1096.63|1080.63|660
1642967700000|2022-01-23 19:55:00|1098.27|1082.27|1102.31|1086.31|1103.15|1087.15|1096.39|1080.39|666
1642968000000|2022-01-23 20:00:00|1102.32|1086.32|1101.94|1085.94|1105.9|1089.9|1094.88|1078.88|561
1642968300000|2022-01-23 20:05:00|1102.03|1086.03|1106.86|1090.86|1111.48|1095.48|1101.97|1085.97|530
1642968600000|2022-01-23 20:10:00|1106.91|1090.91|1122.6|1106.6|1124.17|1108.17|1104.57|1088.57|705
1642968900000|2022-01-23 20:15:00|1122.09|1106.09|1113.11|1097.11|1125.21|1109.21|1110.39|1094.39|582
1642969200000|2022-01-23 20:20:00|1112.94|1096.94|1114.46|1098.46|1117.69|1101.69|1109.64|1093.64|447
1642969500000|2022-01-23 20:25:00|1114.45|1098.45|1107.85|1091.85|1116.33|1100.33|1106.52|1090.52|342
1642969800000|2022-01-23 20:30:00|1107.68|1091.68|1108|1090.5|1112.05|1095.72|1105.99|1089.92|453
1642970100000|2022-01-23 20:35:00|1108.01|1090.51|1115.5|1098|1115.5|1098|1107.85|1090.35|390
1642970400000|2022-01-23 20:40:00|1115.56|1098.06|1113.26|1095.76|1115.61|1098.11|1112.19|1094.69|254
1642970700000|2022-01-23 20:45:00|1113.29|1095.79|1116.26|1098.76|1118.1|1100.6|1110.38|1092.88|431
1642971000000|2022-01-23 20:50:00|1115.99|1098.49|1115.2|1097.7|1119.46|1101.96|1114.41|1096.91|306
1642971300000|2022-01-23 20:55:00|1115.16|1097.66|1114.97|1097.47|1116.55|1099.05|1111.29|1093.79|412
1642971600000|2022-01-23 21:00:00|1114.98|1097.48|1110.61|1093.11|1116.39|1098.89|1106.33|1088.83|395
1642971900000|2022-01-23 21:05:00|1110.68|1093.18|1104.45|1086.95|1110.71|1093.21|1104.45|1086.95|318
1642972200000|2022-01-23 21:10:00|1104.5|1087|1110.51|1093.01|1110.94|1093.44|1102.18|1084.68|373
1642972500000|2022-01-23 21:15:00|1110.39|1092.89|1112.81|1095.31|1112.98|1095.48|1107.7|1090.2|289
1642972800000|2022-01-23 21:20:00|1112.59|1095.09|1116.03|1098.53|1116.19|1098.69|1110.92|1093.42|350
1642973100000|2022-01-23 21:25:00|1116.01|1098.51|1113.26|1095.76|1119.24|1101.74|1113.24|1095.74|399
1642973400000|2022-01-23 21:30:00|1113.18|1095.68|1110.09|1092.59|1118.01|1100.51|1108.24|1090.74|397
1642973700000|2022-01-23 21:35:00|1109.64|1092.14|1116.41|1098.91|1116.41|1098.91|1108.25|1090.75|321
1642974000000|2022-01-23 21:40:00|1116.36|1098.86|1124.04|1106.54|1124.28|1106.78|1115.38|1097.88|511
1642974300000|2022-01-23 21:45:00|1124.09|1106.59|1115.72|1098.22|1125.08|1107.58|1115.57|1098.07|478
1642974600000|2022-01-23 21:50:00|1116.16|1098.66|1112.61|1095.11|1117.72|1100.22|1111.21|1093.71|293
1642974900000|2022-01-23 21:55:00|1112.49|1094.99|1110.24|1092.74|1114.6|1097.1|1109.42|1091.92|368
1642975200000|2022-01-23 22:00:00|1110.21|1092.71|1109.5|1093.5|1113.19|1096.84|1107.59|1090.09|294
1642975500000|2022-01-23 22:05:00|1109.65|1093.65|1114.54|1098.54|1114.59|1098.59|1108.5|1092.5|210
1642975800000|2022-01-23 22:10:00|1114.49|1098.49|1110.5|1094.5|1118.5|1102.5|1110.5|1094.5|209
1642976100000|2022-01-23 22:15:00|1110.63|1094.63|1115.96|1099.96|1117.65|1101.65|1108.94|1092.94|173
1642976400000|2022-01-23 22:20:00|1115.74|1099.74|1109.5|1093.5|1118.5|1102.5|1109.5|1093.5|146
1642976700000|2022-01-23 22:25:00|1109.46|1093.46|1114.5|1098.5|1114.67|1098.67|1109.41|1093.41|108
1642977000000|2022-01-23 22:30:00|1114.48|1098.48|1120.42|1104.42|1120.5|1104.5|1114.48|1098.48|67
1642977300000|2022-01-23 22:35:00|1120.29|1104.29|1115.78|1099.78|1120.29|1104.29|1115.5|1099.5|33
1642977600000|2022-01-23 22:40:00|1115.69|1099.69|1109.49|1093.49|1115.69|1099.69|1107.7|1091.7|57
1642977900000|2022-01-23 22:45:00|1110.25|1094.25|1120.34|1104.34|1121.5|1105.5|1107.6|1091.6|171
1642978200000|2022-01-23 22:50:00|1120.33|1104.33|1122.91|1106.91|1124.5|1108.5|1118.56|1102.56|114
1642978500000|2022-01-23 22:55:00|1122.9|1106.9|1124.36|1108.36|1126.54|1110.54|1121.1|1105.1|164
1642978800000|2022-01-23 23:00:00|1124.37|1108.37|1135.5|1119.5|1137|1121|1120.5|1104.5|458
1642979100000|2022-01-23 23:05:00|1135.88|1119.88|1139|1123|1139.79|1123.79|1133.5|1117.5|251
1642979400000|2022-01-23 23:10:00|1139.5|1123.5|1174|1158|1175|1159|1138.75|1122.75|454
1642979700000|2022-01-23 23:15:00|1174.5|1158.5|1183.24|1167.24|1184|1168|1166.75|1150.75|352
1642980000000|2022-01-23 23:20:00|1183.3|1167.3|1176.2|1160.2|1184.15|1168.15|1176.2|1160.2|212
1642980300000|2022-01-23 23:25:00|1175.85|1159.85|1168.47|1152.47|1179.18|1163.18|1168|1152|285
1642980600000|2022-01-23 23:30:00|1168.79|1152.79|1165.5|1149.5|1169.9|1153.9|1163.86|1147.86|248
1642980900000|2022-01-23 23:35:00|1165.2|1149.2|1165|1149|1167.55|1151.55|1161.22|1145.22|179
1642981200000|2022-01-23 23:40:00|1164.5|1148.5|1158.03|1142.03|1164.5|1148.5|1154.44|1138.44|128
1642981500000|2022-01-23 23:45:00|1157.98|1141.98|1154|1138|1162.36|1146.36|1149.6|1133.6|199
1642981800000|2022-01-23 23:50:00|1153.92|1137.92|1149.45|1133.45|1154|1138|1145.24|1129.24|220
1642982100000|2022-01-23 23:55:00|1149.5|1133.5|1150.47|1134.47|1151.14|1135.14|1146.45|1130.45|152
1642982400000|2022-01-24 00:00:00|1150.57|1134.57|1142.5|1126.5|1150.6|1134.6|1141.23|1125.23|235
1642982700000|2022-01-24 00:05:00|1143.15|1127.15|1139|1123|1143.28|1127.28|1134.88|1118.88|256
1642983000000|2022-01-24 00:10:00|1139.22|1123.22|1139.44|1123.44|1142.45|1126.45|1135.88|1119.88|228
1642983300000|2022-01-24 00:15:00|1139.41|1123.41|1138.5|1122.5|1144.45|1128.45|1138.5|1122.5|217
1642983600000|2022-01-24 00:20:00|1138.75|1122.75|1131.25|1115.25|1140.08|1124.08|1130.88|1114.88|211
1642983900000|2022-01-24 00:25:00|1131.38|1115.38|1131.63|1115.63|1134.89|1118.89|1129.75|1113.75|196
1642984200000|2022-01-24 00:30:00|1131.68|1115.68|1131.95|1115.95|1133.45|1117.45|1125.9|1109.9|186
1642984500000|2022-01-24 00:35:00|1131.65|1115.65|1131.5|1115.5|1133.9|1117.9|1126.55|1110.55|139
1642984800000|2022-01-24 00:40:00|1131.72|1115.72|1128.85|1112.85|1133.5|1117.5|1128.85|1112.85|139
1642985100000|2022-01-24 00:45:00|1128.91|1112.91|1131.59|1115.59|1134.58|1118.58|1128.68|1112.68|128
1642985400000|2022-01-24 00:50:00|1131.3|1115.3|1134.69|1118.69|1140.05|1124.05|1131.3|1115.3|127
1642985700000|2022-01-24 00:55:00|1135.18|1119.18|1130.51|1114.51|1136.69|1120.69|1129.4|1113.4|102
1642986000000|2022-01-24 01:00:00|1130.53|1114.53|1134.55|1118.55|1135.33|1119.33|1129.5|1113.5|146
1642986300000|2022-01-24 01:05:00|1134.37|1118.37|1137.5|1121.5|1139.44|1123.44|1133.5|1117.5|122
1642986600000|2022-01-24 01:10:00|1137.6|1121.6|1136.4|1120.4|1138|1122|1134.15|1118.15|109
1642986900000|2022-01-24 01:15:00|1136.35|1120.35|1138.97|1122.97|1140.88|1124.88|1135.5|1119.5|96
1642987200000|2022-01-24 01:20:00|1139.08|1123.08|1135.15|1119.15|1139.08|1123.08|1133.5|1117.5|99
1642987500000|2022-01-24 01:25:00|1135.45|1119.45|1128.31|1112.31|1136.05|1120.05|1127.5|1111.5|112
1642987800000|2022-01-24 01:30:00|1127.59|1111.59|1124.75|1108.75|1127.59|1111.59|1119.91|1103.91|185
1642988100000|2022-01-24 01:35:00|1124.85|1108.85|1123|1107|1126.6|1110.6|1121.5|1105.5|108
1642988400000|2022-01-24 01:40:00|1123.05|1107.05|1118.3|1102.3|1123.45|1107.45|1116.41|1100.41|175
1642988700000|2022-01-24 01:45:00|1118|1102|1119.09|1103.09|1122.4|1106.4|1117.5|1101.5|149
1642989000000|2022-01-24 01:50:00|1119.3|1103.3|1115.1|1099.1|1120.8|1104.8|1114.5|1098.5|145
1642989300000|2022-01-24 01:55:00|1115.15|1099.15|1113.34|1097.34|1115.35|1099.35|1110.25|1094.25|169
1642989600000|2022-01-24 02:00:00|1113.09|1097.09|1109.3|1093.3|1115.4|1099.4|1109.11|1093.11|170
1642989900000|2022-01-24 02:05:00|1108.8|1092.8|1107.9|1091.9|1109.25|1093.25|1105.5|1089.5|129
1642990200000|2022-01-24 02:10:00|1107.5|1091.5|1107.5|1091.5|1109.45|1093.45|1106.45|1090.45|129
1642990500000|2022-01-24 02:15:00|1107.67|1091.67|1104.9|1088.9|1110.6|1094.6|1103.65|1087.65|120
1642990800000|2022-01-24 02:20:00|1105.07|1089.07|1102.57|1086.57|1105.75|1089.75|1101.5|1085.5|127
1642991100000|2022-01-24 02:25:00|1102.71|1086.71|1102.5|1086.5|1104|1088|1102.5|1086.5|96
1642991400000|2022-01-24 02:30:00|1103|1087|1102.5|1086.5|1106.02|1090.02|1101.97|1085.97|165
1642991700000|2022-01-24 02:35:00|1102.34|1086.34|1099.78|1083.78|1102.5|1086.5|1096.93|1080.93|123
1642992000000|2022-01-24 02:40:00|1099.87|1083.87|1094|1078|1100.59|1084.59|1092.73|1076.73|135
1642992300000|2022-01-24 02:45:00|1093.9|1077.9|1092.5|1076.5|1097.96|1081.96|1092.3|1076.3|110
1642992600000|2022-01-24 02:50:00|1092.3|1076.3|1091|1075|1092.5|1076.5|1088.5|1072.5|117
1642992900000|2022-01-24 02:55:00|1091.25|1075.25|1084.65|1068.65|1091.88|1075.88|1082.42|1066.42|158
1642993200000|2022-01-24 03:00:00|1084.5|1068.5|1085.5|1069.5|1086.5|1070.5|1082.38|1066.38|157
1642993500000|2022-01-24 03:05:00|1085.78|1069.78|1083.5|1067.5|1086.66|1070.66|1083.5|1067.5|120
1642993800000|2022-01-24 03:10:00|1083.1|1067.1|1086.59|1070.59|1086.71|1070.71|1082.92|1066.92|105
1642994100000|2022-01-24 03:15:00|1086.9|1070.9|1090|1074|1090.4|1074.4|1084.5|1068.5|119
1642994400000|2022-01-24 03:20:00|1089.5|1073.5|1089.63|1073.63|1090.44|1074.44|1087.5|1071.5|89
1642994700000|2022-01-24 03:25:00|1089.5|1073.5|1089.91|1073.91|1091.45|1075.45|1086.41|1070.41|167
1642995000000|2022-01-24 03:30:00|1089.88|1073.88|1094|1078|1094|1078|1089.88|1073.88|104
1642995300000|2022-01-24 03:35:00|1093.63|1077.63|1094.61|1078.61|1096|1080|1093.46|1077.46|83
1642995600000|2022-01-24 03:40:00|1094.5|1078.5|1091.5|1075.5|1095.5|1079.5|1090.5|1074.5|69
1642995900000|2022-01-24 03:45:00|1091.68|1075.68|1094.9|1078.9|1094.9|1078.9|1091.5|1075.5|95
1642996200000|2022-01-24 03:50:00|1095.28|1079.28|1098.77|1082.77|1099.2|1083.2|1094.5|1078.5|123
1642996500000|2022-01-24 03:55:00|1099.1|1083.1|1097.5|1081.5|1100.5|1084.5|1097.5|1081.5|113
1642996800000|2022-01-24 04:00:00|1097.73|1081.73|1102.63|1086.63|1103.5|1087.5|1097.5|1081.5|176
1642997100000|2022-01-24 04:05:00|1103|1087|1097.7|1081.7|1104.4|1088.4|1097.29|1081.29|121
1642997400000|2022-01-24 04:10:00|1097.95|1081.95|1099.2|1083.2|1099.85|1083.85|1096.75|1080.75|92
1642997700000|2022-01-24 04:15:00|1098.57|1082.57|1100.91|1084.91|1101.04|1085.04|1097.5|1081.5|96
1642998000000|2022-01-24 04:20:00|1100.92|1084.92|1097.4|1081.4|1101.45|1085.45|1097.29|1081.29|108
1642998300000|2022-01-24 04:25:00|1097.36|1081.36|1098.5|1082.5|1099.61|1083.61|1097.36|1081.36|133
1642998600000|2022-01-24 04:30:00|1098.25|1082.25|1097.5|1081.5|1098.93|1082.93|1095.5|1079.5|95
1642998900000|2022-01-24 04:35:00|1097.66|1081.66|1091|1075|1098.97|1082.97|1091|1075|133
1642999200000|2022-01-24 04:40:00|1091.02|1075.02|1088.4|1072.4|1091.2|1075.2|1087.13|1071.13|134
1642999500000|2022-01-24 04:45:00|1088.45|1072.45|1084.5|1068.5|1090.1|1074.1|1083.35|1067.35|151
1642999800000|2022-01-24 04:50:00|1084.05|1068.05|1085.59|1069.59|1086.3|1070.3|1081.5|1065.5|180
1643000100000|2022-01-24 04:55:00|1085.8|1069.8|1086.65|1070.65|1087.08|1071.08|1083.91|1067.91|139
1643000400000|2022-01-24 05:00:00|1086.71|1070.71|1073.5|1057.5|1087.08|1071.08|1072.5|1056.5|220
1643000700000|2022-01-24 05:05:00|1073|1057|1074.5|1058.5|1074.76|1058.76|1070.5|1054.5|238
1643001000000|2022-01-24 05:10:00|1073.95|1057.95|1073.66|1057.66|1075.08|1059.08|1071.5|1055.5|146
1643001300000|2022-01-24 05:15:00|1073.68|1057.68|1076.69|1060.69|1078.85|1062.85|1073.5|1057.5|154
1643001600000|2022-01-24 05:20:00|1077.04|1061.04|1078.62|1062.62|1079.02|1063.02|1073.35|1057.35|100
1643001900000|2022-01-24 05:25:00|1078.5|1062.5|1074.89|1058.89|1079.5|1063.5|1073.5|1057.5|97
1643002200000|2022-01-24 05:30:00|1075.02|1059.02|1072.53|1056.53|1078.72|1062.72|1070.55|1054.55|180
1643002500000|2022-01-24 05:35:00|1072.66|1056.66|1077.23|1061.23|1077.4|1061.4|1069.38|1053.38|165
1643002800000|2022-01-24 05:40:00|1077.16|1061.16|1075.5|1059.5|1077.95|1061.95|1072.5|1056.5|134
1643003100000|2022-01-24 05:45:00|1075.9|1059.9|1077.5|1061.5|1081.64|1065.64|1075.5|1059.5|105
1643003400000|2022-01-24 05:50:00|1077.85|1061.85|1081.13|1065.13|1084.5|1068.5|1077.85|1061.85|122
1643003700000|2022-01-24 05:55:00|1081.43|1065.43|1083.3|1067.3|1085.35|1069.35|1080.5|1064.5|100
1643004000000|2022-01-24 06:00:00|1083.13|1067.13|1080.5|1064.5|1084.58|1068.58|1080.1|1064.1|101
1643004300000|2022-01-24 06:05:00|1081.35|1065.35|1077.5|1061.5|1082.35|1066.35|1077.5|1061.5|90
1643004600000|2022-01-24 06:10:00|1077.35|1061.35|1079.5|1063.5|1081.78|1065.78|1076.4|1060.4|106
1643004900000|2022-01-24 06:15:00|1079.25|1063.25|1084.5|1068.5|1085.65|1069.65|1077.5|1061.5|169
1643005200000|2022-01-24 06:20:00|1084.4|1068.4|1086.87|1070.87|1090.7|1074.7|1084.4|1068.4|176
1643005500000|2022-01-24 06:25:00|1086.5|1070.5|1089.45|1073.45|1092.1|1076.1|1086.5|1070.5|138
1643005800000|2022-01-24 06:30:00|1089.6|1073.6|1090.4|1074.4|1091.5|1075.5|1088.5|1072.5|97
1643006100000|2022-01-24 06:35:00|1090.2|1074.2|1088.5|1072.5|1091.04|1075.04|1087.5|1071.5|131
1643006400000|2022-01-24 06:40:00|1088.58|1072.58|1090.48|1074.48|1091.5|1075.5|1088.58|1072.58|103
1643006700000|2022-01-24 06:45:00|1090.7|1074.7|1085.5|1069.5|1090.75|1074.75|1085.5|1069.5|59
1643007000000|2022-01-24 06:50:00|1085.3|1069.3|1084.5|1068.5|1086.99|1070.99|1083.5|1067.5|68
1643007300000|2022-01-24 06:55:00|1084.75|1068.75|1084.25|1068.25|1089.25|1073.25|1084.25|1068.25|89
1643007600000|2022-01-24 07:00:00|1084.13|1068.13|1077.5|1061.5|1084.13|1068.13|1075.5|1059.5|162
1643007900000|2022-01-24 07:05:00|1077.68|1061.68|1081.15|1065.15|1083|1067|1077.68|1061.68|124
1643008200000|2022-01-24 07:10:00|1080.9|1064.9|1074.49|1058.49|1081.65|1065.65|1074.49|1058.49|129
1643008500000|2022-01-24 07:15:00|1074.99|1058.99|1075.5|1059.5|1079.47|1063.47|1074.49|1058.49|184
1643008800000|2022-01-24 07:20:00|1075.38|1059.38|1083.13|1067.13|1083.78|1067.78|1075.17|1059.17|164
1643009100000|2022-01-24 07:25:00|1083.07|1067.07|1080.95|1064.95|1084.4|1068.4|1080.5|1064.5|114
1643009400000|2022-01-24 07:30:00|1080.8|1064.8|1079.9|1063.9|1083.65|1067.65|1078.65|1062.65|127
1643009700000|2022-01-24 07:35:00|1079.5|1063.5|1077.32|1061.32|1081.92|1065.92|1075.75|1059.75|123
1643010000000|2022-01-24 07:40:00|1077.1|1061.1|1064.61|1048.61|1077.1|1061.1|1063.5|1047.5|232
1643010300000|2022-01-24 07:45:00|1065.11|1049.11|1071.5|1055.5|1072.68|1056.68|1064.5|1048.5|190
1643010600000|2022-01-24 07:50:00|1071.09|1055.09|1069|1053|1073.15|1057.15|1063.65|1047.65|235
1643010900000|2022-01-24 07:55:00|1069.3|1053.3|1064.65|1048.65|1069.5|1053.5|1061.5|1045.5|196
1643011200000|2022-01-24 08:00:00|1064.5|1048.5|1060.9|1044.9|1073|1057|1060.6|1044.6|322
1643011500000|2022-01-24 08:05:00|1060.86|1044.86|1057.45|1041.45|1064.24|1048.24|1055.5|1039.5|256
1643011800000|2022-01-24 08:10:00|1057|1041|1058.85|1042.85|1060.95|1044.95|1055.23|1039.23|206
1643012100000|2022-01-24 08:15:00|1058.5|1042.5|1060.65|1044.65|1065.5|1049.5|1058.5|1042.5|172
1643012400000|2022-01-24 08:20:00|1060.55|1044.55|1057.5|1041.5|1060.8|1044.8|1056.5|1040.5|120
1643012700000|2022-01-24 08:25:00|1057.66|1041.66|1057.5|1041.5|1057.91|1041.91|1052.6|1036.6|160
1643013000000|2022-01-24 08:30:00|1057.7|1041.7|1054.5|1038.5|1060.52|1044.52|1054.5|1038.5|112
1643013300000|2022-01-24 08:35:00|1054.65|1038.65|1055.65|1039.65|1058.5|1042.5|1053.55|1037.55|109
1643013600000|2022-01-24 08:40:00|1055.6|1039.6|1051.65|1035.65|1055.6|1039.6|1049.24|1033.24|141
1643013900000|2022-01-24 08:45:00|1051.41|1035.41|1045|1029|1063.74|1047.74|1030.91|1014.91|480
1643014200000|2022-01-24 08:50:00|1044.69|1028.69|1036.89|1020.89|1048.5|1032.5|1035.9|1019.9|298
1643014500000|2022-01-24 08:55:00|1036.98|1020.98|1039.32|1023.32|1041.25|1025.25|1034|1018|240
1643014800000|2022-01-24 09:00:00|1039.19|1023.19|1045.4|1029.4|1046.45|1030.45|1037.5|1021.5|308
1643015100000|2022-01-24 09:05:00|1045.5|1029.5|1040.5|1024.5|1047.75|1031.75|1039|1023|333
1643015400000|2022-01-24 09:10:00|1040.55|1024.55|1039.36|1023.36|1046.81|1030.81|1038.6|1022.6|239
1643015700000|2022-01-24 09:15:00|1039.5|1023.5|1031.45|1015.45|1041.5|1025.5|1029.41|1013.41|357
1643016000000|2022-01-24 09:20:00|1031|1015|1028.03|1012.03|1031.89|1015.89|1020.29|1004.29|428
1643016300000|2022-01-24 09:25:00|1028.12|1012.12|1052.5|1036.5|1053.25|1037.25|1025.75|1009.75|370
1643016600000|2022-01-24 09:30:00|1052.45|1036.45|1046.87|1030.87|1061.14|1045.14|1045.5|1029.5|330
1643016900000|2022-01-24 09:35:00|1046.5|1030.5|1043.5|1027.5|1049.45|1033.45|1041.5|1025.5|255
1643017200000|2022-01-24 09:40:00|1042.55|1026.55|1043.52|1027.52|1043.59|1027.59|1038.5|1022.5|229
1643017500000|2022-01-24 09:45:00|1043.2|1027.2|1045.4|1029.4|1052.02|1036.02|1036.81|1020.81|311
1643017800000|2022-01-24 09:50:00|1045.5|1029.5|1042.5|1026.5|1048.5|1032.5|1040.9|1024.9|209
1643018100000|2022-01-24 09:55:00|1042.39|1026.39|1039.91|1023.91|1044.07|1028.07|1037.5|1021.5|153
1643018400000|2022-01-24 10:00:00|1039.81|1023.81|1039|1023|1042.88|1026.88|1034.95|1018.95|187
1643018700000|2022-01-24 10:05:00|1038.7|1022.7|1013|997|1040.64|1024.64|1011.5|995.5|438
1643019000000|2022-01-24 10:10:00|1013.13|997.13|1013.83|997.83|1018.35|1002.35|1001.7|985.7|547
1643019300000|2022-01-24 10:15:00|1013.12|997.12|1008.5|992.5|1020.5|1004.5|1006.5|990.5|527
1643019600000|2022-01-24 10:20:00|1008.21|992.21|1006.7|990.7|1015.33|999.33|1003|987|514
1643019900000|2022-01-24 10:25:00|1006.8|990.8|1006.5|990.5|1011.5|995.5|1006|990|338
1643020200000|2022-01-24 10:30:00|1007|991|1010|994|1014.3|998.3|1007|991|269
1643020500000|2022-01-24 10:35:00|1009.5|993.5|1006.7|990.7|1010.24|994.24|1002.4|986.4|268
1643020800000|2022-01-24 10:40:00|1006.5|990.5|1005.5|989.5|1009.5|993.5|1003.9|987.9|167
1643021100000|2022-01-24 10:45:00|1005.39|989.39|1002.56|986.56|1011.78|995.78|1002.3|986.3|174
1643021400000|2022-01-24 10:50:00|1002.81|986.81|997.49|981.49|1005.53|989.53|992|976|361
1643021700000|2022-01-24 10:55:00|997.2|981.2|987.28|971.28|1001.25|985.25|986.78|970.78|270
1643022000000|2022-01-24 11:00:00|987.3|971.3|986|970|992.16|976.16|981.23|965.23|357
1643022300000|2022-01-24 11:05:00|985.5|969.5|998.39|982.39|1001.65|985.65|982.5|966.5|335
1643022600000|2022-01-24 11:10:00|998.5|982.5|1015.09|999.09|1019.34|1003.34|997.5|981.5|371
1643022900000|2022-01-24 11:15:00|1015.3|999.3|1010.35|994.35|1023.3|1007.3|1009.13|993.13|299
1643023200000|2022-01-24 11:20:00|1010|994|1010|994|1013.4|997.4|1006.75|990.75|191
1643023500000|2022-01-24 11:25:00|1010.28|994.28|1008.55|992.55|1011.89|995.89|1005.55|989.55|223
1643023800000|2022-01-24 11:30:00|1008.27|992.27|1001.95|985.95|1013.3|997.3|1001.95|985.95|195
1643024100000|2022-01-24 11:35:00|1002.09|986.09|1007.47|991.47|1008.05|992.05|1000.75|984.75|177
1643024400000|2022-01-24 11:40:00|1007.48|991.48|1006.5|990.5|1012.67|996.67|1003.5|987.5|238
1643024700000|2022-01-24 11:45:00|1007.01|991.01|1007.83|991.83|1011.56|995.56|1006.15|990.15|217
1643025000000|2022-01-24 11:50:00|1007.84|991.84|1001|985|1009.45|993.45|1000.21|984.21|145
1643025300000|2022-01-24 11:55:00|1000.35|984.35|998.5|982.5|1002.2|986.2|994.3|978.3|136
1643025600000|2022-01-24 12:00:00|998.35|982.35|999|983|1000.67|984.67|991.79|975.79|177
1643025900000|2022-01-24 12:05:00|999.35|983.35|1003.5|987.5|1006.5|990.5|998.5|982.5|167
1643026200000|2022-01-24 12:10:00|1003.55|987.55|1001.5|985.5|1008.1|992.1|1001.5|985.5|79
1643026500000|2022-01-24 12:15:00|1001.15|985.15|992.79|976.79|1001.15|985.15|992.7|976.7|127
1643026800000|2022-01-24 12:20:00|992.78|976.78|995.87|979.87|996.35|980.35|989.1|973.1|211
1643027100000|2022-01-24 12:25:00|995.89|979.89|996.5|980.5|996.61|980.61|989.5|973.5|178
1643027400000|2022-01-24 12:30:00|996.38|980.38|991.71|975.71|1001.2|985.2|990.5|974.5|193
1643027700000|2022-01-24 12:35:00|992.5|976.5|993.4|977.4|995.4|979.4|990.55|974.55|193
1643028000000|2022-01-24 12:40:00|993.24|977.24|981.5|965.5|993.5|977.5|979.21|963.21|274
1643028300000|2022-01-24 12:45:00|981.55|965.55|975|959|986.63|970.63|972|956|305
1643028600000|2022-01-24 12:50:00|975.5|959.5|989|973|989.4|973.4|973|957|232
1643028900000|2022-01-24 12:55:00|988.5|972.5|979.55|963.55|996.5|980.5|976.86|960.86|304
1643029200000|2022-01-24 13:00:00|980.1|964.1|970.42|954.42|998.36|982.36|970.42|954.42|554
1643029500000|2022-01-24 13:05:00|970.46|954.46|994|978|998|982|970.15|954.15|430
1643029800000|2022-01-24 13:10:00|994.1|978.1|994.42|978.42|999.73|983.73|993|977|319
1643030100000|2022-01-24 13:15:00|994.49|978.49|991.52|975.52|1001.29|985.29|991.25|975.25|258
1643030400000|2022-01-24 13:20:00|992.15|976.15|998.7|982.7|1003.15|987.15|988.65|972.65|257
1643030700000|2022-01-24 13:25:00|998.39|982.39|995.05|979.05|1001.02|985.02|994.5|978.5|178
1643031000000|2022-01-24 13:30:00|994.84|978.84|992.5|976.5|1001.25|985.25|992.5|976.5|223
1643031300000|2022-01-24 13:35:00|992.69|976.69|991.5|975.5|993.5|977.5|986.09|970.09|232
1643031600000|2022-01-24 13:40:00|991.65|975.65|988|972|992.15|976.15|984.5|968.5|212
1643031900000|2022-01-24 13:45:00|987.5|971.5|984|968|992.35|976.35|984|968|169
1643032200000|2022-01-24 13:50:00|984.1|968.1|984.5|968.5|986.5|970.5|979.45|963.45|162
1643032500000|2022-01-24 13:55:00|984.77|968.77|976.88|960.88|988|972|976.28|960.28|225
1643032800000|2022-01-24 14:00:00|976.9|960.9|975.5|959.5|979.5|963.5|972.5|956.5|272
1643033100000|2022-01-24 14:05:00|975.7|959.7|966.6|950.6|977.5|961.5|965.88|949.88|250
1643033400000|2022-01-24 14:10:00|966.55|950.55|971.5|955.5|971.5|955.5|961.9|945.9|208
1643033700000|2022-01-24 14:15:00|971.22|955.22|976.5|960.5|980.5|964.5|969.5|953.5|230
1643034000000|2022-01-24 14:20:00|976.25|960.25|978.5|962.5|981.5|965.5|974.5|958.5|156
1643034300000|2022-01-24 14:25:00|979|963|988.2|972.2|990.3|974.3|977.7|961.7|194
1643034600000|2022-01-24 14:30:00|988.23|972.23|997.3|981.3|1004.65|988.65|982|966|341
1643034900000|2022-01-24 14:35:00|996.95|980.95|1014.35|998.35|1016.05|1000.05|995.5|979.5|343
1643035200000|2022-01-24 14:40:00|1014.71|998.71|999.3|983.3|1019.95|1003.95|999.3|983.3|381
1643035500000|2022-01-24 14:45:00|999.58|983.58|998.65|982.65|1003.75|987.75|996.5|980.5|401
1643035800000|2022-01-24 14:50:00|998.5|982.5|996.35|980.35|999|983|987.8|971.8|358
1643036100000|2022-01-24 14:55:00|996.06|980.06|994.5|978.5|1002.54|986.54|993.43|977.43|348
1643036400000|2022-01-24 15:00:00|994.05|978.05|988.5|972.5|999.5|983.5|988|972|216
1643036700000|2022-01-24 15:05:00|988.13|972.13|988.5|972.5|991.5|975.5|986.5|970.5|71
1643037000000|2022-01-24 15:10:00|983|967|977|961|983.23|967.23|969.5|953.5|262
1643037300000|2022-01-24 15:15:00|976.5|960.5|975.25|959.25|978.25|962.25|971.6|955.6|258
1643037600000|2022-01-24 15:20:00|975.35|959.35|991.37|975.37|991.84|975.84|975.35|959.35|332
1643037900000|2022-01-24 15:25:00|991.71|975.71|1008|992|1015|999|991.15|975.15|409
1643038200000|2022-01-24 15:30:00|1008.35|992.35|1021.5|1005.5|1025.07|1009.07|1008.35|992.35|266
1643038500000|2022-01-24 15:35:00|1015.3|999.3|1019.43|1003.43|1026.5|1010.5|1015.3|999.3|308
1643038800000|2022-01-24 15:40:00|1020|1004|1025.89|1009.89|1026.2|1010.2|1016.05|1000.05|215
1643039100000|2022-01-24 15:45:00|1025.74|1009.74|1014.77|998.77|1025.74|1009.74|1012|996|240
1643039400000|2022-01-24 15:50:00|1015.17|999.17|1015.08|999.08|1016.2|1000.2|1012.77|996.77|69
1643039700000|2022-01-24 15:55:00|1022.35|1006.35|1020.85|1004.85|1025.8|1009.8|1019.25|1003.25|174
1643040000000|2022-01-24 16:00:00|1021.5|1005.5|1020.25|1004.25|1023.56|1007.56|1015.5|999.5|304
1643040300000|2022-01-24 16:05:00|1020.05|1004.05|1018.88|1002.88|1021.3|1005.3|1014.73|998.73|224
1643040600000|2022-01-24 16:10:00|1018.5|1002.5|1019.03|1003.03|1020.5|1004.5|1014.53|998.53|293
1643040900000|2022-01-24 16:15:00|1019.16|1003.16|1021.28|1005.28|1032.81|1016.81|1017.5|1001.5|442
1643041200000|2022-01-24 16:20:00|1021.51|1005.51|1026.7|1010.7|1029.15|1013.15|1020.5|1004.5|388
1643041500000|2022-01-24 16:25:00|1026.72|1010.72|1027.08|1011.08|1030|1014|1022.5|1006.5|366
1643041800000|2022-01-24 16:30:00|1027.18|1011.18|1019.3|1003.3|1034.9|1018.9|1019.16|1003.16|386
1643042100000|2022-01-24 16:35:00|1019.44|1003.44|1014.5|998.5|1021.4|1005.4|1012.5|996.5|322
1643042400000|2022-01-24 16:40:00|1014.23|998.23|1012.75|996.75|1015.7|999.7|1009.87|993.87|253
1643042700000|2022-01-24 16:45:00|1012.5|996.5|997.85|981.85|1014.95|998.95|997.85|981.85|218
1643043000000|2022-01-24 16:50:00|997.55|981.55|1007.5|991.5|1007.5|991.5|997.39|981.39|222
1643043300000|2022-01-24 16:55:00|1008|992|1015|999|1015.45|999.45|1008|992|304
1643043600000|2022-01-24 17:00:00|1014.45|998.45|1009.88|993.88|1014.45|998.45|1008.17|992.17|264
1643043900000|2022-01-24 17:05:00|1009.98|993.98|1003.5|987.5|1010.5|994.5|1001.2|985.2|319
1643044200000|2022-01-24 17:10:00|1003.39|987.39|1001|985|1004.75|988.75|995.45|979.45|265
1643044500000|2022-01-24 17:15:00|1000.5|984.5|999.77|983.77|1000.5|984.5|994|978|247
1643044800000|2022-01-24 17:20:00|999.82|983.82|1010.5|994.5|1015.5|999.5|999.5|983.5|339
1643045100000|2022-01-24 17:25:00|1010.23|994.23|1014.5|998.5|1019.35|1003.35|1005.38|989.38|281
1643045400000|2022-01-24 17:30:00|1014|998|1026.06|1010.06|1026.95|1010.95|1010.6|994.6|354
1643045700000|2022-01-24 17:35:00|1025.5|1009.5|1031.31|1015.31|1032|1016|1020.5|1004.5|308
1643046000000|2022-01-24 17:40:00|1031|1015|1038.79|1022.79|1042.5|1026.5|1028.55|1012.55|470
1643046300000|2022-01-24 17:45:00|1038.5|1022.5|1044.13|1028.13|1050.25|1034.25|1035.9|1019.9|382
1643046600000|2022-01-24 17:50:00|1044.19|1028.19|1052.9|1036.9|1054.33|1038.33|1041|1025|350
1643046900000|2022-01-24 17:55:00|1053.2|1037.2|1046.5|1030.5|1054.05|1038.05|1044.5|1028.5|300
1643047200000|2022-01-24 18:00:00|1046.2|1030.2|1044.5|1028.5|1049.5|1033.5|1040.5|1024.5|309
1643047500000|2022-01-24 18:05:00|1044.4|1028.4|1059|1043|1063|1047|1040.65|1024.65|397
1643047800000|2022-01-24 18:10:00|1058.5|1042.5|1063.25|1047.25|1069|1053|1058.5|1042.5|410
1643048100000|2022-01-24 18:15:00|1063.1|1047.1|1067.65|1051.65|1071.16|1055.16|1058|1042|474
1643048400000|2022-01-24 18:20:00|1067.46|1051.46|1056.13|1040.13|1067.97|1051.97|1055|1039|382
1643048700000|2022-01-24 18:25:00|1056.24|1040.24|1053.1|1037.1|1059.1|1043.1|1053.1|1037.1|233
1643049000000|2022-01-24 18:30:00|1053.25|1037.25|1064.72|1048.72|1067.4|1051.4|1053.1|1037.1|360
1643049300000|2022-01-24 18:35:00|1064.5|1048.5|1062.4|1046.4|1064.69|1048.69|1057.45|1041.45|321
1643049600000|2022-01-24 18:40:00|1062.15|1046.15|1055|1039|1062.4|1046.4|1051.5|1035.5|355
1643049900000|2022-01-24 18:45:00|1055.2|1039.2|1063.55|1047.55|1066.8|1050.8|1055.2|1039.2|387
1643050200000|2022-01-24 18:50:00|1063.3|1047.3|1058.5|1042.5|1065.31|1049.31|1057.39|1041.39|339
1643050500000|2022-01-24 18:55:00|1058.78|1042.78|1056.15|1040.15|1061.5|1045.5|1053.44|1037.44|377
1643050800000|2022-01-24 19:00:00|1056.14|1040.14|1056.18|1040.18|1062.8|1046.8|1054.5|1038.5|342
1643051100000|2022-01-24 19:05:00|1056.29|1040.29|1056.5|1040.5|1059.25|1043.25|1053.9|1037.9|336
1643051400000|2022-01-24 19:10:00|1056.79|1040.79|1053.35|1037.35|1058.95|1042.95|1052.26|1036.26|277
1643051700000|2022-01-24 19:15:00|1053.5|1037.5|1052.33|1036.33|1055.56|1039.56|1049.69|1033.69|256
1643052000000|2022-01-24 19:20:00|1052.5|1036.5|1049.5|1033.5|1057.2|1041.2|1048.45|1032.45|242
1643052300000|2022-01-24 19:25:00|1049|1033|1050.45|1034.45|1052.3|1036.3|1048|1032|182
1643052600000|2022-01-24 19:30:00|1050.5|1034.5|1049.23|1033.23|1056.15|1040.15|1049.1|1033.1|177
1643052900000|2022-01-24 19:35:00|1049|1033|1047.54|1031.54|1049|1033|1044.9|1028.9|147
1643053200000|2022-01-24 19:40:00|1047.5|1031.5|1046.5|1030.5|1049.7|1033.7|1045.43|1029.43|168
1643053500000|2022-01-24 19:45:00|1046.75|1030.75|1052.98|1036.98|1054.1|1038.1|1042.42|1026.42|242
1643053800000|2022-01-24 19:50:00|1053.05|1037.05|1053|1037|1053.35|1037.35|1049.4|1033.4|225
1643054100000|2022-01-24 19:55:00|1053.22|1037.22|1058|1042|1059.53|1043.53|1052.5|1036.5|162
1643054400000|2022-01-24 20:00:00|1057.5|1041.5|1054|1038|1061.53|1045.53|1054|1038|246
1643054700000|2022-01-24 20:05:00|1054.5|1038.5|1059.4|1043.4|1060.69|1044.69|1053.5|1037.5|243
1643055000000|2022-01-24 20:10:00|1059.42|1043.42|1061.4|1045.4|1061.6|1045.6|1058.3|1042.3|171
1643055300000|2022-01-24 20:15:00|1061.15|1045.15|1058.16|1042.16|1065|1049|1057|1041|209
1643055600000|2022-01-24 20:20:00|1058.26|1042.26|1061.73|1045.73|1063.68|1047.68|1058.26|1042.26|215
1643055900000|2022-01-24 20:25:00|1061.5|1045.5|1060.5|1044.5|1064.3|1048.3|1058.59|1042.59|227
1643056200000|2022-01-24 20:30:00|1060.2|1044.2|1066.4|1050.4|1069.1|1053.1|1057.5|1041.5|265
1643056500000|2022-01-24 20:35:00|1066.2|1050.2|1073.59|1057.59|1076.9|1060.9|1066.2|1050.2|304
1643056800000|2022-01-24 20:40:00|1073.38|1057.38|1070.88|1054.88|1074.25|1058.25|1066|1050|233
1643057100000|2022-01-24 20:45:00|1070.5|1054.5|1073.5|1057.5|1076.3|1060.3|1069.99|1053.99|227
1643057400000|2022-01-24 20:50:00|1073.65|1057.65|1088.79|1072.79|1092.5|1076.5|1073.6|1057.6|401
1643057700000|2022-01-24 20:55:00|1088.62|1072.62|1086|1070|1096.2|1080.2|1085.09|1069.09|445
1643058000000|2022-01-24 21:00:00|1086.25|1070.25|1074.79|1058.79|1087.72|1071.72|1074.79|1058.79|374
1643058300000|2022-01-24 21:05:00|1075.05|1059.05|1079.5|1063.5|1080.69|1064.69|1075.05|1059.05|283
1643058600000|2022-01-24 21:10:00|1079|1063|1080.5|1064.5|1085|1069|1078.39|1062.39|213
1643058900000|2022-01-24 21:15:00|1079.75|1063.75|1084.5|1068.5|1085.35|1069.35|1078.2|1062.2|164
1643059200000|2022-01-24 21:20:00|1084.61|1068.61|1079.5|1063.5|1085.35|1069.35|1077.75|1061.75|192
1643059500000|2022-01-24 21:25:00|1079.21|1063.21|1080.72|1064.72|1082.47|1066.47|1078.22|1062.22|153
1643059800000|2022-01-24 21:30:00|1080.7|1064.7|1087.69|1071.69|1087.69|1071.69|1079.3|1063.3|206
1643060100000|2022-01-24 21:35:00|1087.95|1071.95|1080.5|1064.5|1088.54|1072.54|1080.5|1064.5|138
1643060400000|2022-01-24 21:40:00|1080.1|1064.1|1075.85|1059.85|1080.5|1064.5|1075.5|1059.5|128
1643060700000|2022-01-24 21:45:00|1076.22|1060.22|1073.5|1057.5|1077.37|1061.37|1073.5|1057.5|150
1643061000000|2022-01-24 21:50:00|1073.75|1057.75|1075.4|1059.4|1078.17|1062.17|1073.65|1057.65|139
1643061300000|2022-01-24 21:55:00|1074.9|1058.9|1076.42|1060.42|1077.5|1061.5|1074.5|1058.5|117
1643061600000|2022-01-24 22:00:00|1076.49|1060.49|1079.37|1063.37|1079.64|1063.64|1073.52|1057.52|194
1643061900000|2022-01-24 22:05:00|1079.26|1063.26|1078.09|1062.09|1080.18|1064.18|1075.95|1059.95|180
1643062200000|2022-01-24 22:10:00|1078.35|1062.35|1078.75|1062.75|1081.58|1065.58|1076.6|1060.6|125
1643062500000|2022-01-24 22:15:00|1078.78|1062.78|1078.46|1062.46|1079.56|1063.56|1076.5|1060.5|126
1643062800000|2022-01-24 22:20:00|1077.93|1061.93|1076.5|1060.5|1078.4|1062.4|1075|1059|61
1643063100000|2022-01-24 22:25:00|1076.75|1060.75|1073.45|1057.45|1077.59|1061.59|1073.2|1057.2|51
1643063400000|2022-01-24 22:30:00|1073.37|1057.37|1072.88|1056.88|1073.38|1057.38|1071.5|1055.5|59
1643063700000|2022-01-24 22:35:00|1072.5|1056.5|1066.5|1050.5|1073.5|1057.5|1066.5|1050.5|60
1643064000000|2022-01-24 22:40:00|1066.45|1050.45|1070.69|1054.69|1070.75|1054.75|1066.45|1050.45|43
1643064300000|2022-01-24 22:45:00|1071.1|1055.1|1067.5|1051.5|1071.1|1055.1|1066.35|1050.35|64
1643064600000|2022-01-24 22:50:00|1067.7|1051.7|1068.15|1052.15|1069.2|1053.2|1067.33|1051.33|58
1643064900000|2022-01-24 22:55:00|1068.2|1052.2|1067.15|1051.15|1068.2|1052.2|1066.09|1050.09|44
1643065200000|2022-01-24 23:00:00|1066.9|1050.9|1067.25|1051.25|1071.35|1055.35|1066.35|1050.35|106
1643065500000|2022-01-24 23:05:00|1067.35|1051.35|1070.1|1054.1|1070.45|1054.45|1067.25|1051.25|96
1643065800000|2022-01-24 23:10:00|1070.5|1054.5|1072|1056|1073.4|1057.4|1068.5|1052.5|92
1643066100000|2022-01-24 23:15:00|1071.5|1055.5|1073.5|1057.5|1074.5|1058.5|1071|1055|81
1643066400000|2022-01-24 23:20:00|1073.61|1057.61|1069.63|1053.63|1073.61|1057.61|1068.58|1052.58|76
1643066700000|2022-01-24 23:25:00|1069.5|1053.5|1071.29|1055.29|1073|1057|1069.2|1053.2|69
1643067000000|2022-01-24 23:30:00|1071.25|1055.25|1066.92|1050.92|1071.85|1055.85|1062.5|1046.5|198
1643067300000|2022-01-24 23:35:00|1067.09|1051.09|1074.42|1058.42|1075.35|1059.35|1067|1051|145
1643067600000|2022-01-24 23:40:00|1074|1058|1075.25|1059.25|1078.3|1062.3|1073.78|1057.78|131
1643067900000|2022-01-24 23:45:00|1075.22|1059.22|1075.97|1059.97|1078.53|1062.53|1075.22|1059.22|83
1643068200000|2022-01-24 23:50:00|1076.2|1060.2|1076.63|1060.63|1078.2|1062.2|1072.35|1056.35|89
1643068500000|2022-01-24 23:55:00|1077|1061|1077|1061|1077.5|1061.5|1073.72|1057.72|80
1643068800000|2022-01-25 00:00:00|1076.74|1060.74|1076.92|1060.92|1077.25|1061.25|1069|1053|225
1643069100000|2022-01-25 00:05:00|1076.5|1060.5|1067.5|1051.5|1077.3|1061.3|1067.5|1051.5|186
1643069400000|2022-01-25 00:10:00|1067.35|1051.35|1068|1052|1072.73|1056.73|1064.49|1048.49|206
1643069700000|2022-01-25 00:15:00|1068.03|1052.03|1074.06|1058.06|1076|1060|1067.4|1051.4|187
1643070000000|2022-01-25 00:20:00|1073.9|1057.9|1067.5|1051.5|1073.9|1057.9|1067.5|1051.5|159
1643070300000|2022-01-25 00:25:00|1067.75|1051.75|1065.55|1049.55|1071.1|1055.1|1065.55|1049.55|155
1643070600000|2022-01-25 00:30:00|1066.05|1050.05|1068.27|1052.27|1070.62|1054.62|1066.05|1050.05|156
1643070900000|2022-01-25 00:35:00|1067.77|1051.77|1068.07|1052.07|1069.53|1053.53|1065.45|1049.45|127
1643071200000|2022-01-25 00:40:00|1068.08|1052.08|1066.45|1050.45|1070.55|1054.55|1065.5|1049.5|103
1643071500000|2022-01-25 00:45:00|1066.5|1050.5|1063.69|1047.69|1067.5|1051.5|1060.5|1044.5|132
1643071800000|2022-01-25 00:50:00|1063.8|1047.8|1055.42|1039.42|1064.1|1048.1|1055.42|1039.42|92
1643072100000|2022-01-25 00:55:00|1055.52|1039.52|1051.5|1035.5|1056.5|1040.5|1049.6|1033.6|149
1643072400000|2022-01-25 01:00:00|1051.72|1035.72|1057.46|1041.46|1061.66|1045.66|1051.72|1035.72|183
1643072700000|2022-01-25 01:05:00|1057.65|1041.65|1058.5|1042.5|1061.5|1045.5|1057.65|1041.65|177
1643073000000|2022-01-25 01:10:00|1058.26|1042.26|1053.57|1037.57|1060.3|1044.3|1053|1037|126
1643073300000|2022-01-25 01:15:00|1053.5|1037.5|1055.15|1039.15|1057.75|1041.75|1053|1037|136
1643073600000|2022-01-25 01:20:00|1055.4|1039.4|1053.34|1037.34|1058|1042|1053.34|1037.34|95
1643073900000|2022-01-25 01:25:00|1053.45|1037.45|1055.82|1039.82|1057.5|1041.5|1053.34|1037.34|90
1643074200000|2022-01-25 01:30:00|1055.32|1039.32|1054|1038|1057.4|1041.4|1051.3|1035.3|108
1643074500000|2022-01-25 01:35:00|1053.5|1037.5|1052.5|1036.5|1056.59|1040.59|1052.15|1036.15|118
1643074800000|2022-01-25 01:40:00|1052.22|1036.22|1049.6|1033.6|1053.5|1037.5|1049.6|1033.6|126
1643075100000|2022-01-25 01:45:00|1049.81|1033.81|1053.5|1037.5|1055.63|1039.63|1049.65|1033.65|112
1643075400000|2022-01-25 01:50:00|1053.65|1037.65|1052.83|1036.83|1054.61|1038.61|1052.43|1036.43|87
1643075700000|2022-01-25 01:55:00|1052.5|1036.5|1054.61|1038.61|1056.3|1040.3|1050.5|1034.5|144
1643076000000|2022-01-25 02:00:00|1054.5|1038.5|1057.88|1041.88|1059.2|1043.2|1054.15|1038.15|108
1643076300000|2022-01-25 02:05:00|1057.73|1041.73|1060.24|1044.24|1062.1|1046.1|1056|1040|160
1643076600000|2022-01-25 02:10:00|1060.33|1044.33|1062.5|1046.5|1065.6|1049.6|1060.15|1044.15|126
1643076900000|2022-01-25 02:15:00|1062.51|1046.51|1059.5|1043.5|1065.6|1049.6|1059.5|1043.5|139
1643077200000|2022-01-25 02:20:00|1059.55|1043.55|1057.5|1041.5|1060.34|1044.34|1055.55|1039.55|116
1643077500000|2022-01-25 02:25:00|1057.72|1041.72|1061.26|1045.26|1062.5|1046.5|1057.72|1041.72|107
1643077800000|2022-01-25 02:30:00|1061.27|1045.27|1060.59|1044.59|1064.2|1048.2|1060.59|1044.59|173
1643078100000|2022-01-25 02:35:00|1060.48|1044.48|1062.12|1046.12|1062.55|1046.55|1060.21|1044.21|99
1643078400000|2022-01-25 02:40:00|1062.5|1046.5|1068.47|1052.47|1070.25|1054.25|1062.12|1046.12|132
1643078700000|2022-01-25 02:45:00|1068.16|1052.16|1072.35|1056.35|1075.24|1059.24|1067.66|1051.66|152
1643079000000|2022-01-25 02:50:00|1072.25|1056.25|1074.5|1058.5|1075.1|1059.1|1071.55|1055.55|83
1643079300000|2022-01-25 02:55:00|1074.3|1058.3|1073.1|1057.1|1074.64|1058.64|1072.85|1056.85|73
1643079600000|2022-01-25 03:00:00|1073.35|1057.35|1068.36|1052.36|1073.35|1057.35|1067.5|1051.5|80
1643079900000|2022-01-25 03:05:00|1068.16|1052.16|1067.85|1051.85|1070.5|1054.5|1067.03|1051.03|133
1643080200000|2022-01-25 03:10:00|1067.5|1051.5|1069.7|1053.7|1069.9|1053.9|1065.55|1049.55|69
1643080500000|2022-01-25 03:15:00|1069.89|1053.89|1072.5|1056.5|1072.5|1056.5|1068.93|1052.93|103
1643080800000|2022-01-25 03:20:00|1072.7|1056.7|1073|1057|1075.35|1059.35|1070.58|1054.58|109
1643081100000|2022-01-25 03:25:00|1072.2|1056.2|1076.14|1060.14|1078.16|1062.16|1072.19|1056.19|123
1643081400000|2022-01-25 03:30:00|1076.15|1060.15|1078.39|1062.39|1083.51|1067.51|1076|1060|154
1643081700000|2022-01-25 03:35:00|1078.32|1062.32|1078.6|1062.6|1081.45|1065.45|1077.6|1061.6|92
1643082000000|2022-01-25 03:40:00|1078.67|1062.67|1076.8|1060.8|1079.41|1063.41|1076.5|1060.5|92
1643082300000|2022-01-25 03:45:00|1076.72|1060.72|1075.07|1059.07|1076.73|1060.73|1074.46|1058.46|50
1643082600000|2022-01-25 03:50:00|1074.69|1058.69|1080.42|1064.42|1080.53|1064.53|1074.69|1058.69|118
1643082900000|2022-01-25 03:55:00|1080.85|1064.85|1080.21|1064.21|1082.55|1066.55|1079.5|1063.5|78
1643083200000|2022-01-25 04:00:00|1080.2|1064.2|1079.45|1063.45|1083.08|1067.08|1078.87|1062.87|134
1643083500000|2022-01-25 04:05:00|1079.5|1063.5|1079.35|1063.35|1079.5|1063.5|1076.55|1060.55|113
1643083800000|2022-01-25 04:10:00|1079.23|1063.23|1076.5|1060.5|1079.45|1063.45|1076.05|1060.05|83
1643084100000|2022-01-25 04:15:00|1076.44|1060.44|1074.24|1058.24|1077.75|1061.75|1074.24|1058.24|70
1643084400000|2022-01-25 04:20:00|1073.7|1057.7|1072.8|1056.8|1075.5|1059.5|1072.8|1056.8|65
1643084700000|2022-01-25 04:25:00|1072.7|1056.7|1072.5|1056.5|1073.75|1057.75|1072.12|1056.12|70
1643085000000|2022-01-25 04:30:00|1072.52|1056.52|1066.5|1050.5|1073|1057|1066.13|1050.13|124
1643085300000|2022-01-25 04:35:00|1066.55|1050.55|1063|1047|1066.66|1050.66|1063|1047|80
1643085600000|2022-01-25 04:40:00|1063.22|1047.22|1063.7|1047.7|1066.22|1050.22|1062.5|1046.5|92
1643085900000|2022-01-25 04:45:00|1064.25|1048.25|1060.68|1044.68|1064.25|1048.25|1059.7|1043.7|60
1643086200000|2022-01-25 04:50:00|1060.55|1044.55|1058.21|1042.21|1060.89|1044.89|1056.5|1040.5|80
1643086500000|2022-01-25 04:55:00|1058|1042|1057.82|1041.82|1058.5|1042.5|1055.65|1039.65|82
1643086800000|2022-01-25 05:00:00|1057.6|1041.6|1060.64|1044.64|1061.14|1045.14|1056.91|1040.91|86
1643087100000|2022-01-25 05:05:00|1060.5|1044.5|1061.17|1045.17|1062.74|1046.74|1060.5|1044.5|81
1643087400000|2022-01-25 05:10:00|1061.18|1045.18|1061.75|1045.75|1062.5|1046.5|1060.5|1044.5|51
1643087700000|2022-01-25 05:15:00|1061.97|1045.97|1058.5|1042.5|1062.5|1046.5|1058.5|1042.5|74
1643088000000|2022-01-25 05:20:00|1058.72|1042.72|1058.5|1042.5|1059.75|1043.75|1058.13|1042.13|40
1643088300000|2022-01-25 05:25:00|1058.2|1042.2|1055.38|1039.38|1058.5|1042.5|1055.38|1039.38|59
1643088600000|2022-01-25 05:30:00|1054.7|1038.7|1055|1039|1058.88|1042.88|1054.35|1038.35|88
1643088900000|2022-01-25 05:35:00|1055.4|1039.4|1058.41|1042.41|1058.63|1042.63|1055|1039|62
1643089200000|2022-01-25 05:40:00|1057.91|1041.91|1058.93|1042.93|1061.24|1045.24|1057.91|1041.91|67
1643089500000|2022-01-25 05:45:00|1059.18|1043.18|1059.25|1043.25|1061.5|1045.5|1058.75|1042.75|63
1643089800000|2022-01-25 05:50:00|1058.84|1042.84|1061.5|1045.5|1062.3|1046.3|1058.84|1042.84|102
1643090100000|2022-01-25 05:55:00|1060.6|1044.6|1066|1050|1067.45|1051.45|1060.6|1044.6|92
1643090400000|2022-01-25 06:00:00|1066.15|1050.15|1063.5|1047.5|1067.95|1051.95|1063.5|1047.5|97
1643090700000|2022-01-25 06:05:00|1063.68|1047.68|1064.5|1048.5|1067.5|1051.5|1063.55|1047.55|99
1643091000000|2022-01-25 06:10:00|1064.43|1048.43|1059.81|1043.81|1064.5|1048.5|1059.5|1043.5|87
1643091300000|2022-01-25 06:15:00|1060|1044|1059|1043|1061.74|1045.74|1056.5|1040.5|109
1643091600000|2022-01-25 06:20:00|1058.5|1042.5|1058.5|1042.5|1059.6|1043.6|1056.35|1040.35|78
1643091900000|2022-01-25 06:25:00|1058.39|1042.39|1058.8|1042.8|1059.2|1043.2|1056.95|1040.95|46
1643092200000|2022-01-25 06:30:00|1058.65|1042.65|1064.5|1048.5|1064.5|1048.5|1056.5|1040.5|73
1643092500000|2022-01-25 06:35:00|1064.72|1048.72|1061.5|1045.5|1064.72|1048.72|1059.31|1043.31|103
1643092800000|2022-01-25 06:40:00|1061.42|1045.42|1057.5|1041.5|1061.42|1045.42|1056.5|1040.5|61
1643093100000|2022-01-25 06:45:00|1056.5|1040.5|1061|1045|1061.5|1045.5|1056.41|1040.41|92
1643093400000|2022-01-25 06:50:00|1061.15|1045.15|1061.15|1045.15|1061.57|1045.57|1059.37|1043.37|58
1643093700000|2022-01-25 06:55:00|1060.65|1044.65|1056.5|1040.5|1061.45|1045.45|1056.5|1040.5|56
1643094000000|2022-01-25 07:00:00|1057.15|1041.15|1053.5|1037.5|1060.25|1044.25|1053.5|1037.5|103
1643094300000|2022-01-25 07:05:00|1053.75|1037.75|1051.5|1035.5|1056.03|1040.03|1051.26|1035.26|98
1643094600000|2022-01-25 07:10:00|1051.75|1035.75|1051.72|1035.72|1052.3|1036.3|1050.65|1034.65|63
1643094900000|2022-01-25 07:15:00|1052.18|1036.18|1054.5|1038.5|1054.7|1038.7|1052.09|1036.09|104
1643095200000|2022-01-25 07:20:00|1054.91|1038.91|1057.5|1041.5|1057.65|1041.65|1054.5|1038.5|76
1643095500000|2022-01-25 07:25:00|1057.55|1041.55|1062.18|1046.18|1062.4|1046.4|1057|1041|80
1643095800000|2022-01-25 07:30:00|1061.68|1045.68|1066.5|1050.5|1066.61|1050.61|1061.5|1045.5|79
1643096100000|2022-01-25 07:35:00|1066.75|1050.75|1066.18|1050.18|1067.5|1051.5|1062.06|1046.06|62
1643096400000|2022-01-25 07:40:00|1066|1050|1066.5|1050.5|1066.97|1050.97|1063.65|1047.65|71
1643096700000|2022-01-25 07:45:00|1066.34|1050.34|1064.65|1048.65|1066.5|1050.5|1062.74|1046.74|49
1643097000000|2022-01-25 07:50:00|1064.5|1048.5|1066.5|1050.5|1067.5|1051.5|1063.5|1047.5|60
1643097300000|2022-01-25 07:55:00|1066.43|1050.43|1069.5|1053.5|1069.5|1053.5|1066.11|1050.11|89
1643097600000|2022-01-25 08:00:00|1069.32|1053.32|1075.6|1059.6|1078.19|1062.19|1065.7|1049.7|170
1643097900000|2022-01-25 08:05:00|1075.5|1059.5|1071.7|1055.7|1076.4|1060.4|1070.85|1054.85|161
1643098200000|2022-01-25 08:10:00|1071.8|1055.8|1078.2|1062.2|1078.2|1062.2|1071.8|1055.8|115
1643098500000|2022-01-25 08:15:00|1077.96|1061.96|1082.82|1066.82|1084.72|1068.72|1077.96|1061.96|240
1643098800000|2022-01-25 08:20:00|1082.65|1066.65|1078.94|1062.94|1083.69|1067.69|1078.49|1062.49|112
1643099100000|2022-01-25 08:25:00|1079.02|1063.02|1071.5|1055.5|1079.5|1063.5|1070.55|1054.55|112
1643099400000|2022-01-25 08:30:00|1071.8|1055.8|1067.4|1051.4|1073.5|1057.5|1064.5|1048.5|143
1643099700000|2022-01-25 08:35:00|1066.9|1050.9|1068.5|1052.5|1069.5|1053.5|1065.47|1049.47|103
1643100000000|2022-01-25 08:40:00|1068.42|1052.42|1074.75|1058.75|1075.2|1059.2|1068.42|1052.42|133
1643100300000|2022-01-25 08:45:00|1075.1|1059.1|1074.11|1058.11|1075.5|1059.5|1069.35|1053.35|104
1643100600000|2022-01-25 08:50:00|1074.1|1058.1|1071.3|1055.3|1076.53|1060.53|1071.3|1055.3|92
1643100900000|2022-01-25 08:55:00|1071.42|1055.42|1066.55|1050.55|1075.35|1059.35|1066.5|1050.5|132
1643101200000|2022-01-25 09:00:00|1067|1051|1067.31|1051.31|1067.61|1051.61|1064.85|1048.85|77
1643101500000|2022-01-25 09:05:00|1067.38|1051.38|1071|1055|1071.65|1055.65|1066.7|1050.7|91
1643101800000|2022-01-25 09:10:00|1071.12|1055.12|1071.5|1055.5|1073.55|1057.55|1067.35|1051.35|85
1643102100000|2022-01-25 09:15:00|1071.35|1055.35|1070|1054|1073.61|1057.61|1070|1054|88
1643102400000|2022-01-25 09:20:00|1070.08|1054.08|1077.4|1061.4|1077.5|1061.5|1070|1054|129
1643102700000|2022-01-25 09:25:00|1077|1061|1077.06|1061.06|1077.58|1061.58|1074.5|1058.5|130
1643103000000|2022-01-25 09:30:00|1076.81|1060.81|1077.5|1061.5|1077.5|1061.5|1074.4|1058.4|107
1643103300000|2022-01-25 09:35:00|1077.69|1061.69|1075.5|1059.5|1078.47|1062.47|1074.5|1058.5|91
1643103600000|2022-01-25 09:40:00|1075.45|1059.45|1071.41|1055.41|1075.5|1059.5|1071.39|1055.39|56
1643103900000|2022-01-25 09:45:00|1071.91|1055.91|1073.65|1057.65|1076.1|1060.1|1071.91|1055.91|108
1643104200000|2022-01-25 09:50:00|1073.5|1057.5|1080.49|1064.49|1080.65|1064.65|1073|1057|75
1643104500000|2022-01-25 09:55:00|1080.2|1064.2|1078.1|1062.1|1082.46|1066.46|1077.5|1061.5|121
1643104800000|2022-01-25 10:00:00|1078.5|1062.5|1081.2|1065.2|1082.32|1066.32|1078.36|1062.36|121
1643105100000|2022-01-25 10:05:00|1081.1|1065.1|1089.17|1073.17|1089.43|1073.43|1079.5|1063.5|129
1643105400000|2022-01-25 10:10:00|1089.18|1073.18|1089.85|1073.85|1090.8|1074.8|1086.5|1070.5|169
1643105700000|2022-01-25 10:15:00|1089.5|1073.5|1087.2|1071.2|1096.26|1080.26|1086.7|1070.7|177
1643106000000|2022-01-25 10:20:00|1087.27|1071.27|1081.6|1065.6|1087.62|1071.62|1081.6|1065.6|129
1643106300000|2022-01-25 10:25:00|1081.79|1065.79|1082.1|1066.1|1083.14|1067.14|1081|1065|104
1643106600000|2022-01-25 10:30:00|1082.22|1066.22|1080.02|1064.02|1084.3|1068.3|1079.15|1063.15|97
1643106900000|2022-01-25 10:35:00|1080.06|1064.06|1077.55|1061.55|1080.4|1064.4|1076.55|1060.55|87
1643107200000|2022-01-25 10:40:00|1078.05|1062.05|1073.75|1057.75|1079.4|1063.4|1073.75|1057.75|79
1643107500000|2022-01-25 10:45:00|1073.5|1057.5|1075.7|1059.7|1078.78|1062.78|1073.11|1057.11|130
1643107800000|2022-01-25 10:50:00|1075.45|1059.45|1076.33|1060.33|1079.79|1063.79|1075.45|1059.45|114
1643108100000|2022-01-25 10:55:00|1076.34|1060.34|1079.38|1063.38|1080.25|1064.25|1076.33|1060.33|129
1643108400000|2022-01-25 11:00:00|1079|1063|1085.3|1069.3|1085.45|1069.45|1075.5|1059.5|171
1643108700000|2022-01-25 11:05:00|1085|1069|1085.03|1069.03|1085.3|1069.3|1082.39|1066.39|92
1643109000000|2022-01-25 11:10:00|1084.66|1068.66|1081.81|1065.81|1084.66|1068.66|1080.5|1064.5|64
1643109300000|2022-01-25 11:15:00|1081.8|1065.8|1075.9|1059.9|1083.7|1067.7|1075.23|1059.23|108
1643109600000|2022-01-25 11:20:00|1076.3|1060.3|1071.7|1055.7|1077.5|1061.5|1070.8|1054.8|112
1643109900000|2022-01-25 11:25:00|1071.53|1055.53|1069.81|1053.81|1071.89|1055.89|1068.48|1052.48|137
1643110200000|2022-01-25 11:30:00|1069.65|1053.65|1070.25|1054.25|1072.71|1056.71|1067.63|1051.63|180
1643110500000|2022-01-25 11:35:00|1070.3|1054.3|1070.5|1054.5|1072.8|1056.8|1069.5|1053.5|137
1643110800000|2022-01-25 11:40:00|1070.13|1054.13|1071.63|1055.63|1071.85|1055.85|1068.5|1052.5|154
1643111100000|2022-01-25 11:45:00|1071.68|1055.68|1073.71|1057.71|1074.81|1058.81|1071.5|1055.5|141
1643111400000|2022-01-25 11:50:00|1074.21|1058.21|1069.5|1053.5|1074.59|1058.59|1069.5|1053.5|88
1643111700000|2022-01-25 11:55:00|1069.28|1053.28|1070.25|1054.25|1072.85|1056.85|1067.5|1051.5|143
1643112000000|2022-01-25 12:00:00|1070.4|1054.4|1070.26|1054.26|1072.9|1056.9|1069.5|1053.5|174
1643112300000|2022-01-25 12:05:00|1070.21|1054.21|1068.98|1052.98|1070.52|1054.52|1067.5|1051.5|144
1643112600000|2022-01-25 12:10:00|1069.23|1053.23|1070.63|1054.63|1070.74|1054.74|1067.5|1051.5|88
1643112900000|2022-01-25 12:15:00|1070.6|1054.6|1073.5|1057.5|1074.3|1058.3|1066.65|1050.65|136
1643113200000|2022-01-25 12:20:00|1073.21|1057.21|1073.5|1057.5|1074.5|1058.5|1071.75|1055.75|103
1643113500000|2022-01-25 12:25:00|1073.6|1057.6|1080.25|1064.25|1080.72|1064.72|1073.5|1057.5|94
1643113800000|2022-01-25 12:30:00|1079.41|1063.41|1078.69|1062.69|1083.5|1067.5|1078.5|1062.5|115
1643114100000|2022-01-25 12:35:00|1078.5|1062.5|1085.5|1069.5|1086.55|1070.55|1078.5|1062.5|196
1643114400000|2022-01-25 12:40:00|1085.53|1069.53|1087.5|1071.5|1090.69|1074.69|1084.9|1068.9|196
1643114700000|2022-01-25 12:45:00|1087.72|1071.72|1079.47|1063.47|1088.49|1072.49|1079.35|1063.35|138
1643115000000|2022-01-25 12:50:00|1079.35|1063.35|1076.32|1060.32|1080.28|1064.28|1075.7|1059.7|105
1643115300000|2022-01-25 12:55:00|1076.3|1060.3|1074.75|1058.75|1078.85|1062.85|1074.19|1058.19|124
1643115600000|2022-01-25 13:00:00|1074.6|1058.6|1075.5|1059.5|1079.09|1063.09|1074.5|1058.5|177
1643115900000|2022-01-25 13:05:00|1075.41|1059.41|1067.13|1051.13|1076.34|1060.34|1067|1051|148
1643116200000|2022-01-25 13:10:00|1067.1|1051.1|1068.48|1052.48|1068.65|1052.65|1065.5|1049.5|170
1643116500000|2022-01-25 13:15:00|1068.85|1052.85|1071.11|1055.11|1071.52|1055.52|1065.5|1049.5|235
1643116800000|2022-01-25 13:20:00|1071.21|1055.21|1067.7|1051.7|1071.7|1055.7|1066.5|1050.5|211
1643117100000|2022-01-25 13:25:00|1068|1052|1060.04|1044.04|1068.92|1052.92|1059.15|1043.15|185
1643117400000|2022-01-25 13:30:00|1059.99|1043.99|1064.58|1048.58|1064.6|1048.6|1059.5|1043.5|206
1643117700000|2022-01-25 13:35:00|1064.5|1048.5|1064.9|1048.9|1065.67|1049.67|1063.06|1047.06|147
1643118000000|2022-01-25 13:40:00|1065.39|1049.39|1066.45|1050.45|1066.92|1050.92|1062.5|1046.5|119
1643118300000|2022-01-25 13:45:00|1066.44|1050.44|1067.79|1051.79|1067.94|1051.94|1065.33|1049.33|129
1643118600000|2022-01-25 13:50:00|1067.68|1051.68|1064.4|1048.4|1067.68|1051.68|1063.5|1047.5|128
1643118900000|2022-01-25 13:55:00|1063.89|1047.89|1068.5|1052.5|1068.99|1052.99|1063.38|1047.38|125
1643119200000|2022-01-25 14:00:00|1068|1052|1070.8|1054.8|1070.98|1054.98|1063|1047|226
1643119500000|2022-01-25 14:05:00|1070.81|1054.81|1078.22|1062.22|1078.65|1062.65|1070.6|1054.6|227
1643119800000|2022-01-25 14:10:00|1078.21|1062.21|1079.05|1063.05|1079.41|1063.41|1075.62|1059.62|233
1643120100000|2022-01-25 14:15:00|1078.99|1062.99|1083.55|1067.55|1083.62|1067.62|1078.38|1062.38|192
1643120400000|2022-01-25 14:20:00|1083.8|1067.8|1087.41|1071.41|1089.25|1073.25|1082.5|1066.5|236
1643120700000|2022-01-25 14:25:00|1087.3|1071.3|1078.96|1062.96|1087.3|1071.3|1078.6|1062.6|177
1643121000000|2022-01-25 14:30:00|1079.08|1063.08|1075|1059|1080.4|1064.4|1072|1056|366
1643121300000|2022-01-25 14:35:00|1075.12|1059.12|1085.35|1069.35|1089.8|1073.8|1073.5|1057.5|410
1643121600000|2022-01-25 14:40:00|1085|1069|1081.45|1065.45|1089.25|1073.25|1079.5|1063.5|414
1643121900000|2022-01-25 14:45:00|1081.5|1065.5|1068.5|1052.5|1081.5|1065.5|1068.5|1052.5|321
1643122200000|2022-01-25 14:50:00|1068.18|1052.18|1054.25|1038.25|1069.15|1053.15|1052.35|1036.35|301
1643122500000|2022-01-25 14:55:00|1054.09|1038.09|1052.8|1036.8|1058.58|1042.58|1052|1036|367
1643122800000|2022-01-25 15:00:00|1052.5|1036.5|1045.68|1029.68|1057.1|1041.1|1040.5|1024.5|360
1643123100000|2022-01-25 15:05:00|1045.54|1029.54|1049.21|1033.21|1049.21|1033.21|1042.7|1026.7|327
1643123400000|2022-01-25 15:10:00|1049.28|1033.28|1060.25|1044.25|1060.63|1044.63|1046.54|1030.54|258
1643123700000|2022-01-25 15:15:00|1060.12|1044.12|1058.5|1042.5|1063.54|1047.54|1057.5|1041.5|202
1643124000000|2022-01-25 15:20:00|1058|1042|1057.5|1041.5|1060.25|1044.25|1052.98|1036.98|220
1643124300000|2022-01-25 15:25:00|1057.37|1041.37|1066.92|1050.92|1068.02|1052.02|1056.5|1040.5|210
1643124600000|2022-01-25 15:30:00|1067.35|1051.35|1062.09|1046.09|1067.42|1051.42|1060.5|1044.5|155
1643124900000|2022-01-25 15:35:00|1062.22|1046.22|1063.5|1047.5|1068.52|1052.52|1058.3|1042.3|245
1643125200000|2022-01-25 15:40:00|1063.7|1047.7|1067.42|1051.42|1067.42|1051.42|1061.5|1045.5|273
1643125500000|2022-01-25 15:45:00|1067.62|1051.62|1070.31|1054.31|1070.48|1054.48|1063.55|1047.55|308
1643125800000|2022-01-25 15:50:00|1069.92|1053.92|1065.11|1049.11|1070.7|1054.7|1064.24|1048.24|282
1643126100000|2022-01-25 15:55:00|1065.12|1049.12|1061.55|1045.55|1066.5|1050.5|1059.5|1043.5|301
1643126400000|2022-01-25 16:00:00|1061.5|1045.5|1066.47|1050.47|1066.47|1050.47|1059.1|1043.1|371
1643126700000|2022-01-25 16:05:00|1066.48|1050.48|1064.6|1048.6|1068.5|1052.5|1061|1045|327
1643127000000|2022-01-25 16:10:00|1064.64|1048.64|1064.82|1048.82|1069.2|1053.2|1063.9|1047.9|336
1643127300000|2022-01-25 16:15:00|1064.83|1048.83|1071.57|1055.57|1071.91|1055.91|1062.91|1046.91|345
1643127600000|2022-01-25 16:20:00|1071.5|1055.5|1072.64|1056.64|1073.59|1057.59|1069.6|1053.6|261
1643127900000|2022-01-25 16:25:00|1072.11|1056.11|1068.79|1052.79|1073.78|1057.78|1067.5|1051.5|236
1643128200000|2022-01-25 16:30:00|1068.8|1052.8|1067.5|1051.5|1072.05|1056.05|1066.73|1050.73|267
1643128500000|2022-01-25 16:35:00|1067.6|1051.6|1063.05|1047.05|1068.14|1052.14|1062.36|1046.36|227
1643128800000|2022-01-25 16:40:00|1063.04|1047.04|1070.55|1054.55|1070.8|1054.8|1062.2|1046.2|204
1643129100000|2022-01-25 16:45:00|1070.5|1054.5|1071.71|1055.71|1073.35|1057.35|1069.59|1053.59|244
1643129400000|2022-01-25 16:50:00|1071.7|1055.7|1075.5|1059.5|1075.84|1059.84|1070.6|1054.6|217
1643129700000|2022-01-25 16:55:00|1075.36|1059.36|1071|1055|1076.44|1060.44|1070.75|1054.75|155
1643130000000|2022-01-25 17:00:00|1070.85|1054.85|1071.26|1055.26|1072.42|1056.42|1067.5|1051.5|189
1643130300000|2022-01-25 17:05:00|1071.4|1055.4|1074.5|1058.5|1076.56|1060.56|1071.35|1055.35|254
1643130600000|2022-01-25 17:10:00|1074.37|1058.37|1076.25|1060.25|1076.82|1060.82|1071.14|1055.14|299
1643130900000|2022-01-25 17:15:00|1076.39|1060.39|1077.77|1061.77|1078.19|1062.19|1072.92|1056.92|268
1643131200000|2022-01-25 17:20:00|1077.78|1061.78|1083.61|1067.61|1086.05|1070.05|1077.38|1061.38|308
1643131500000|2022-01-25 17:25:00|1083.66|1067.66|1086.43|1070.43|1086.58|1070.58|1081.29|1065.29|304
1643131800000|2022-01-25 17:30:00|1086.35|1070.35|1081.65|1065.65|1086.58|1070.58|1079.85|1063.85|308
1643132100000|2022-01-25 17:35:00|1081.51|1065.51|1081.85|1065.85|1083.62|1067.62|1080.8|1064.8|204
1643132400000|2022-01-25 17:40:00|1082.26|1066.26|1087.76|1071.76|1087.76|1071.76|1078.5|1062.5|271
1643132700000|2022-01-25 17:45:00|1087.63|1071.63|1080.59|1064.59|1091.23|1075.23|1077.23|1061.23|357
1643133000000|2022-01-25 17:50:00|1080.99|1064.99|1084.5|1068.5|1086.2|1070.2|1079|1063|291
1643133300000|2022-01-25 17:55:00|1084.63|1068.63|1090.2|1074.2|1090.2|1074.2|1081.5|1065.5|302
1643133600000|2022-01-25 18:00:00|1089.56|1073.56|1080.96|1064.96|1089.99|1073.99|1078.13|1062.13|356
1643133900000|2022-01-25 18:05:00|1081.1|1065.1|1081.5|1065.5|1082.39|1066.39|1079.5|1063.5|279
1643134200000|2022-01-25 18:10:00|1081.14|1065.14|1082.83|1066.83|1084.47|1068.47|1080.8|1064.8|127
1643134500000|2022-01-25 18:15:00|1083|1067|1084.85|1068.85|1085.79|1069.79|1081.9|1065.9|171
1643134800000|2022-01-25 18:20:00|1085.17|1069.17|1084.63|1068.63|1086.28|1070.28|1083.47|1067.47|161
1643135100000|2022-01-25 18:25:00|1084.6|1068.6|1086.65|1070.65|1089.5|1073.5|1083.83|1067.83|217
1643135400000|2022-01-25 18:30:00|1086.5|1070.5|1092.3|1076.3|1093.15|1077.15|1085|1069|246
1643135700000|2022-01-25 18:35:00|1092.37|1076.37|1093.85|1077.85|1094.42|1078.42|1089.6|1073.6|320
1643136000000|2022-01-25 18:40:00|1093.5|1077.5|1091.45|1075.45|1094.53|1078.53|1090.45|1074.45|255
1643136300000|2022-01-25 18:45:00|1091.5|1075.5|1093.81|1077.81|1094.59|1078.59|1090.63|1074.63|221
1643136600000|2022-01-25 18:50:00|1093.5|1077.5|1095.21|1079.21|1097.13|1081.13|1092.87|1076.87|206
1643136900000|2022-01-25 18:55:00|1095.1|1079.1|1100.16|1084.16|1102.1|1086.1|1093.5|1077.5|353
1643137200000|2022-01-25 19:00:00|1100.58|1084.58|1093.65|1077.65|1100.58|1084.58|1092.43|1076.43|287
1643137500000|2022-01-25 19:05:00|1093.92|1077.92|1091.5|1075.5|1094.38|1078.38|1091.07|1075.07|252
1643137800000|2022-01-25 19:10:00|1091.54|1075.54|1093.45|1077.45|1093.45|1077.45|1091.27|1075.27|112
1643138100000|2022-01-25 19:15:00|1093.28|1077.28|1091.71|1075.71|1094.5|1078.5|1091|1075|161
1643138400000|2022-01-25 19:20:00|1092|1076|1089.6|1073.6|1095.07|1079.07|1089.6|1073.6|118
1643138700000|2022-01-25 19:25:00|1089.5|1073.5|1086.92|1070.92|1089.85|1073.85|1085.92|1069.92|201
1643139000000|2022-01-25 19:30:00|1086.45|1070.45|1079.64|1063.64|1087.04|1071.04|1079.64|1063.64|184
1643139300000|2022-01-25 19:35:00|1079.68|1063.68|1077.6|1061.6|1080.61|1064.61|1075.22|1059.22|185
1643139600000|2022-01-25 19:40:00|1077.5|1061.5|1081.26|1065.26|1083.25|1067.25|1077.5|1061.5|235
1643139900000|2022-01-25 19:45:00|1080.87|1064.87|1078.17|1062.17|1084.77|1068.77|1078.11|1062.11|185
1643140200000|2022-01-25 19:50:00|1078.45|1062.45|1079.19|1063.19|1082.4|1066.4|1078.11|1062.11|158
1643140500000|2022-01-25 19:55:00|1079.2|1063.2|1078.5|1062.5|1081.62|1065.62|1077.7|1061.7|126
1643140800000|2022-01-25 20:00:00|1078.4|1062.4|1073.5|1057.5|1078.66|1062.66|1073.5|1057.5|170
1643141100000|2022-01-25 20:05:00|1073.65|1057.65|1071|1055|1073.74|1057.74|1069.5|1053.5|204
1643141400000|2022-01-25 20:10:00|1070.5|1054.5|1071|1055|1072.41|1056.41|1068.6|1052.6|204
1643141700000|2022-01-25 20:15:00|1071.12|1055.12|1075|1059|1075.43|1059.43|1070.69|1054.69|137
1643142000000|2022-01-25 20:20:00|1074.5|1058.5|1069.56|1053.56|1078.4|1062.4|1069.56|1053.56|208
1643142300000|2022-01-25 20:25:00|1069.94|1053.94|1068.85|1052.85|1072.36|1056.36|1068.12|1052.12|176
1643142600000|2022-01-25 20:30:00|1068.65|1052.65|1065.67|1049.67|1068.65|1052.65|1065.33|1049.33|262
1643142900000|2022-01-25 20:35:00|1066.01|1050.01|1071|1055|1073.2|1057.2|1063.5|1047.5|286
1643143200000|2022-01-25 20:40:00|1071.25|1055.25|1076.65|1060.65|1079.46|1063.46|1071.25|1055.25|278
1643143500000|2022-01-25 20:45:00|1076.5|1060.5|1071|1055|1077.97|1061.97|1070.5|1054.5|273
1643143800000|2022-01-25 20:50:00|1070.5|1054.5|1069.5|1053.5|1073|1057|1068.8|1052.8|247
1643144100000|2022-01-25 20:55:00|1069.41|1053.41|1067.35|1051.35|1072.93|1056.93|1066.65|1050.65|238
1643144400000|2022-01-25 21:00:00|1067.36|1051.36|1064.61|1048.61|1069.32|1053.32|1063.5|1047.5|274
1643144700000|2022-01-25 21:05:00|1064.65|1048.65|1059.5|1043.5|1064.78|1048.78|1058.6|1042.6|185
1643145000000|2022-01-25 21:10:00|1059|1043|1063.5|1047.5|1065.39|1049.39|1057.15|1041.15|152
1643145300000|2022-01-25 21:15:00|1063.55|1047.55|1058.5|1042.5|1064.16|1048.16|1058.15|1042.15|111
1643145600000|2022-01-25 21:20:00|1058.45|1042.45|1057.83|1041.83|1059.68|1043.68|1056.5|1040.5|169
1643145900000|2022-01-25 21:25:00|1058.09|1042.09|1054.85|1038.85|1058.09|1042.09|1052.33|1036.33|164
1643146200000|2022-01-25 21:30:00|1055.07|1039.07|1052.5|1036.5|1055.5|1039.5|1051.5|1035.5|135
1643146500000|2022-01-25 21:35:00|1051.5|1035.5|1052.5|1036.5|1055.5|1039.5|1049.19|1033.19|157
1643146800000|2022-01-25 21:40:00|1052.35|1036.35|1051.98|1035.98|1054.1|1038.1|1051.5|1035.5|140
1643147100000|2022-01-25 21:45:00|1051.7|1035.7|1052.5|1036.5|1055.79|1039.79|1051.5|1035.5|141
1643147400000|2022-01-25 21:50:00|1052.41|1036.41|1055.5|1039.5|1056.06|1040.06|1048.5|1032.5|209
1643147700000|2022-01-25 21:55:00|1055.15|1039.15|1051.74|1035.74|1055.93|1039.93|1050.76|1034.76|168
1643148000000|2022-01-25 22:00:00|1051.69|1035.69|1054.6|1038.6|1056.1|1040.1|1051.69|1035.69|250
1643148300000|2022-01-25 22:05:00|1054.65|1038.65|1054.21|1038.21|1057.25|1041.25|1053.98|1037.98|216
1643148600000|2022-01-25 22:10:00|1054.44|1038.44|1052.64|1036.64|1054.82|1038.82|1051.8|1035.8|99
1643148900000|2022-01-25 22:15:00|1052.5|1036.5|1046.5|1030.5|1054.51|1038.51|1046.5|1030.5|106
1643149200000|2022-01-25 22:20:00|1046.75|1030.75|1048.6|1032.6|1051.11|1035.11|1046.5|1030.5|109
1643149500000|2022-01-25 22:25:00|1048.7|1032.7|1050.4|1034.4|1050.6|1034.6|1048.5|1032.5|74
1643149800000|2022-01-25 22:30:00|1050.5|1034.5|1050.5|1034.5|1050.84|1034.84|1049.51|1033.51|26
1643150100000|2022-01-25 22:35:00|1050.7|1034.7|1052.5|1036.5|1053.5|1037.5|1050.7|1034.7|35
1643150400000|2022-01-25 22:40:00|1052.35|1036.35|1053.5|1037.5|1054.15|1038.15|1052.35|1036.35|21
1643150700000|2022-01-25 22:45:00|1053.55|1037.55|1055.65|1039.65|1056.5|1040.5|1053.55|1037.55|44
1643151000000|2022-01-25 22:50:00|1055.6|1039.6|1054.71|1038.71|1056.04|1040.04|1053.6|1037.6|87
1643151300000|2022-01-25 22:55:00|1054.65|1038.65|1058.77|1042.77|1058.85|1042.85|1054.5|1038.5|90
1643151600000|2022-01-25 23:00:00|1058.74|1042.74|1059.09|1043.09|1059.45|1043.45|1055.5|1039.5|122
1643151900000|2022-01-25 23:05:00|1058.9|1042.9|1060.23|1044.23|1060.79|1044.79|1058.5|1042.5|84
1643152200000|2022-01-25 23:10:00|1059.82|1043.82|1061.7|1045.7|1063.91|1047.91|1057.47|1041.47|163
1643152500000|2022-01-25 23:15:00|1061.91|1045.91|1068.75|1052.75|1069.54|1053.54|1061.91|1045.91|252
1643152800000|2022-01-25 23:20:00|1068.55|1052.55|1068.54|1052.54|1069.64|1053.64|1065.69|1049.69|179
1643153100000|2022-01-25 23:25:00|1068.21|1052.21|1068.73|1052.73|1068.79|1052.79|1064.95|1048.95|214
1643153400000|2022-01-25 23:30:00|1068.59|1052.59|1065.59|1049.59|1068.73|1052.73|1062.6|1046.6|187
1643153700000|2022-01-25 23:35:00|1065.6|1049.6|1069.62|1053.62|1069.83|1053.83|1064.25|1048.25|178
1643154000000|2022-01-25 23:40:00|1069.63|1053.63|1068.56|1052.56|1069.63|1053.63|1066.62|1050.62|157
1643154300000|2022-01-25 23:45:00|1068.71|1052.71|1070.5|1054.5|1073.65|1057.65|1068.71|1052.71|150
1643154600000|2022-01-25 23:50:00|1070.62|1054.62|1067.76|1051.76|1072.13|1056.13|1067.5|1051.5|180
1643154900000|2022-01-25 23:55:00|1068.03|1052.03|1066.5|1050.5|1068.03|1052.03|1063.5|1047.5|182
1643155200000|2022-01-26 00:00:00|1066.7|1050.7|1057.5|1041.5|1068.53|1052.53|1057.13|1041.13|235
1643155500000|2022-01-26 00:05:00|1057.78|1041.78|1061.5|1045.5|1062.69|1046.69|1057.13|1041.13|266
1643155800000|2022-01-26 00:10:00|1061.45|1045.45|1057.5|1041.5|1065.57|1049.57|1055.75|1039.75|307
1643156100000|2022-01-26 00:15:00|1057.05|1041.05|1055|1039|1060.08|1044.08|1055|1039|334
1643156400000|2022-01-26 00:20:00|1055.5|1039.5|1061.5|1045.5|1061.5|1045.5|1054.89|1038.89|202
1643156700000|2022-01-26 00:25:00|1061.59|1045.59|1061.65|1045.65|1064.25|1048.25|1057.19|1041.19|281
1643157000000|2022-01-26 00:30:00|1061.96|1045.96|1064.22|1048.22|1064.5|1048.5|1059.5|1043.5|189
1643157300000|2022-01-26 00:35:00|1064.5|1048.5|1067.14|1051.14|1067.65|1051.65|1063.63|1047.63|141
1643157600000|2022-01-26 00:40:00|1067.08|1051.08|1064.2|1048.2|1067.27|1051.27|1063.76|1047.76|209
1643157900000|2022-01-26 00:45:00|1064.09|1048.09|1055.56|1039.56|1065.5|1049.5|1055.5|1039.5|195
1643158200000|2022-01-26 00:50:00|1055.5|1039.5|1051|1035|1057.4|1041.4|1050.56|1034.56|233
1643158500000|2022-01-26 00:55:00|1050.5|1034.5|1055.7|1039.7|1055.88|1039.88|1049.5|1033.5|264
1643158800000|2022-01-26 01:00:00|1055.74|1039.74|1059.67|1043.67|1059.95|1043.95|1054.5|1038.5|152
1643159100000|2022-01-26 01:05:00|1059.66|1043.66|1054.79|1038.79|1060.85|1044.85|1054.79|1038.79|159
1643159400000|2022-01-26 01:10:00|1054.53|1038.53|1057.25|1041.25|1058.09|1042.09|1054.5|1038.5|212
1643159700000|2022-01-26 01:15:00|1057.26|1041.26|1061.52|1045.52|1061.52|1045.52|1057.25|1041.25|199
1643160000000|2022-01-26 01:20:00|1061.5|1045.5|1062.05|1046.05|1063.09|1047.09|1061.5|1045.5|153
1643160300000|2022-01-26 01:25:00|1062.2|1046.2|1062.5|1046.5|1063.6|1047.6|1060.5|1044.5|117
1643160600000|2022-01-26 01:30:00|1062.59|1046.59|1059.31|1043.31|1062.61|1046.61|1059.23|1043.23|167
1643160900000|2022-01-26 01:35:00|1059.5|1043.5|1055.5|1039.5|1059.5|1043.5|1055.5|1039.5|207
1643161200000|2022-01-26 01:40:00|1055.54|1039.54|1058.3|1042.3|1059.53|1043.53|1055.5|1039.5|167
1643161500000|2022-01-26 01:45:00|1058.31|1042.31|1062.96|1046.96|1062.96|1046.96|1058.31|1042.31|149
1643161800000|2022-01-26 01:50:00|1062.89|1046.89|1063.62|1047.62|1065.22|1049.22|1062.56|1046.56|115
1643162100000|2022-01-26 01:55:00|1063.75|1047.75|1063.5|1047.5|1066.13|1050.13|1063.5|1047.5|114
1643162400000|2022-01-26 02:00:00|1063.27|1047.27|1064.52|1048.52|1065.5|1049.5|1062.36|1046.36|113
1643162700000|2022-01-26 02:05:00|1064.5|1048.5|1065.48|1049.48|1065.59|1049.59|1063.16|1047.16|75
1643163000000|2022-01-26 02:10:00|1065.62|1049.62|1072.5|1056.5|1072.5|1056.5|1065.5|1049.5|177
1643163300000|2022-01-26 02:15:00|1072.94|1056.94|1071.83|1055.83|1072.94|1056.94|1069.5|1053.5|120
1643163600000|2022-01-26 02:20:00|1071.84|1055.84|1070.3|1054.3|1072.1|1056.1|1069.41|1053.41|138
1643163900000|2022-01-26 02:25:00|1070|1054|1071.49|1055.49|1072|1056|1069.2|1053.2|110
1643164200000|2022-01-26 02:30:00|1071.5|1055.5|1074.94|1058.94|1075.03|1059.03|1070.83|1054.83|156
1643164500000|2022-01-26 02:35:00|1074.84|1058.84|1073.2|1057.2|1076.41|1060.41|1072.2|1056.2|164
1643164800000|2022-01-26 02:40:00|1073|1057|1070.46|1054.46|1073|1057|1068.87|1052.87|94
1643165100000|2022-01-26 02:45:00|1070.48|1054.48|1064.5|1048.5|1071.09|1055.09|1064.43|1048.43|126
1643165400000|2022-01-26 02:50:00|1064.68|1048.68|1062.6|1046.6|1064.7|1048.7|1061.5|1045.5|135
1643165700000|2022-01-26 02:55:00|1062.5|1046.5|1061.66|1045.66|1064.45|1048.45|1061.5|1045.5|83
1643166000000|2022-01-26 03:00:00|1061.5|1045.5|1066.25|1050.25|1067.5|1051.5|1061.47|1045.47|120
1643166300000|2022-01-26 03:05:00|1066.19|1050.19|1071.5|1055.5|1074.4|1058.4|1065.71|1049.71|202
1643166600000|2022-01-26 03:10:00|1071.75|1055.75|1071.64|1055.64|1072.5|1056.5|1070.76|1054.76|145
1643166900000|2022-01-26 03:15:00|1071.5|1055.5|1072.75|1056.75|1073.28|1057.28|1070.45|1054.45|134
1643167200000|2022-01-26 03:20:00|1072.69|1056.69|1074.65|1058.65|1076.6|1060.6|1072.69|1056.69|229
1643167500000|2022-01-26 03:25:00|1074.9|1058.9|1074.28|1058.28|1076.3|1060.3|1073.6|1057.6|150
1643167800000|2022-01-26 03:30:00|1074.19|1058.19|1077.45|1061.45|1080.41|1064.41|1074.19|1058.19|191
1643168100000|2022-01-26 03:35:00|1077.07|1061.07|1079.48|1063.48|1081.62|1065.62|1076.16|1060.16|206
1643168400000|2022-01-26 03:40:00|1079.56|1063.56|1079.85|1063.85|1081.58|1065.58|1079.21|1063.21|158
1643168700000|2022-01-26 03:45:00|1079.76|1063.76|1082.72|1066.72|1082.81|1066.81|1079.76|1063.76|150
1643169000000|2022-01-26 03:50:00|1082.73|1066.73|1082.75|1066.75|1085.36|1069.36|1082.34|1066.34|241
1643169300000|2022-01-26 03:55:00|1082.63|1066.63|1083.5|1067.5|1084.69|1068.69|1081.64|1065.64|190
1643169600000|2022-01-26 04:00:00|1083.63|1067.63|1082.19|1066.19|1086.64|1070.64|1081.72|1065.72|172
1643169900000|2022-01-26 04:05:00|1082.18|1066.18|1081.51|1065.51|1083.3|1067.3|1080.5|1064.5|129
1643170200000|2022-01-26 04:10:00|1081.8|1065.8|1082.7|1066.7|1083.57|1067.57|1081.3|1065.3|92
1643170500000|2022-01-26 04:15:00|1082.68|1066.68|1079.4|1063.4|1083.45|1067.45|1078.5|1062.5|112
1643170800000|2022-01-26 04:20:00|1079.42|1063.42|1083.2|1067.2|1083.46|1067.46|1078.1|1062.1|134
1643171100000|2022-01-26 04:25:00|1083.18|1067.18|1083.6|1067.6|1084.3|1068.3|1081.15|1065.15|120
1643171400000|2022-01-26 04:30:00|1083.95|1067.95|1080.46|1064.46|1084|1068|1080.46|1064.46|95
1643171700000|2022-01-26 04:35:00|1080.5|1064.5|1082.29|1066.29|1083.85|1067.85|1080.46|1064.46|108
1643172000000|2022-01-26 04:40:00|1082.25|1066.25|1083.2|1067.2|1084|1068|1081.15|1065.15|86
1643172300000|2022-01-26 04:45:00|1083.5|1067.5|1093.89|1077.89|1094.6|1078.6|1083.5|1067.5|212
1643172600000|2022-01-26 04:50:00|1093.68|1077.68|1096.5|1080.5|1097.28|1081.28|1091.6|1075.6|251
1643172900000|2022-01-26 04:55:00|1096.56|1080.56|1098.62|1082.62|1099.11|1083.11|1096.5|1080.5|233
1643173200000|2022-01-26 05:00:00|1098.73|1082.73|1094.4|1078.4|1099.2|1083.2|1093.8|1077.8|149
1643173500000|2022-01-26 05:05:00|1094.42|1078.42|1092.55|1076.55|1094.54|1078.54|1090.18|1074.18|197
1643173800000|2022-01-26 05:10:00|1092.75|1076.75|1089.22|1073.22|1092.75|1076.75|1089.22|1073.22|64
1643174100000|2022-01-26 05:15:00|1089.2|1073.2|1090.54|1074.54|1092.91|1076.91|1088.62|1072.62|180
1643174400000|2022-01-26 05:20:00|1090.55|1074.55|1091|1075|1091.9|1075.9|1090.31|1074.31|77
1643174700000|2022-01-26 05:25:00|1091.41|1075.41|1091.5|1075.5|1092.49|1076.49|1089.83|1073.83|115
1643175000000|2022-01-26 05:30:00|1090.75|1074.75|1091|1075|1091.72|1075.72|1089.9|1073.9|102
1643175300000|2022-01-26 05:35:00|1090.85|1074.85|1093.8|1077.8|1094.6|1078.6|1090.85|1074.85|102
1643175600000|2022-01-26 05:40:00|1093.3|1077.3|1095.72|1079.72|1096.67|1080.67|1092.91|1076.91|200
1643175900000|2022-01-26 05:45:00|1095.73|1079.73|1093.98|1077.98|1097.1|1081.1|1092.8|1076.8|222
1643176200000|2022-01-26 05:50:00|1093.91|1077.91|1090.6|1074.6|1094.39|1078.39|1090.5|1074.5|145
1643176500000|2022-01-26 05:55:00|1090.75|1074.75|1090.68|1074.68|1092.5|1076.5|1090.3|1074.3|137
1643176800000|2022-01-26 06:00:00|1090.35|1074.35|1089.47|1073.47|1092.74|1076.74|1088.62|1072.62|117
1643177100000|2022-01-26 06:05:00|1089.46|1073.46|1089.41|1073.41|1090.6|1074.6|1088.65|1072.65|104
1643177400000|2022-01-26 06:10:00|1088.91|1072.91|1088.6|1072.6|1090.39|1074.39|1088.5|1072.5|87
1643177700000|2022-01-26 06:15:00|1088.5|1072.5|1091.65|1075.65|1094|1078|1088.5|1072.5|138
1643178000000|2022-01-26 06:20:00|1092.25|1076.25|1089|1073|1092.51|1076.51|1087.83|1071.83|145
1643178300000|2022-01-26 06:25:00|1089.35|1073.35|1083.81|1067.81|1090.06|1074.06|1083.65|1067.65|167
1643178600000|2022-01-26 06:30:00|1083.8|1067.8|1081.93|1065.93|1085.8|1069.8|1080.5|1064.5|151
1643178900000|2022-01-26 06:35:00|1081.8|1065.8|1080.65|1064.65|1083.25|1067.25|1080.65|1064.65|125
1643179200000|2022-01-26 06:40:00|1080.9|1064.9|1081.42|1065.42|1081.83|1065.83|1080.29|1064.29|85
1643179500000|2022-01-26 06:45:00|1081.5|1065.5|1077.5|1061.5|1081.5|1065.5|1076.11|1060.11|160
1643179800000|2022-01-26 06:50:00|1077.7|1061.7|1076.5|1060.5|1078.3|1062.3|1074.9|1058.9|134
1643180100000|2022-01-26 06:55:00|1076.33|1060.33|1077.13|1061.13|1077.13|1061.13|1075.02|1059.02|131
1643180400000|2022-01-26 07:00:00|1077.18|1061.18|1074.96|1058.96|1078.09|1062.09|1074.59|1058.59|138
1643180700000|2022-01-26 07:05:00|1074.8|1058.8|1074.6|1058.6|1074.97|1058.97|1073.13|1057.13|51
1643181000000|2022-01-26 07:10:00|1074.48|1058.48|1074.69|1058.69|1076.14|1060.14|1073.65|1057.65|77
1643181300000|2022-01-26 07:15:00|1074.5|1058.5|1078.4|1062.4|1078.69|1062.69|1074.22|1058.22|91
1643181600000|2022-01-26 07:20:00|1078.28|1062.28|1079.74|1063.74|1081.08|1065.08|1077.75|1061.75|109
1643181900000|2022-01-26 07:25:00|1079.81|1063.81|1079.56|1063.56|1079.81|1063.81|1077.71|1061.71|80
1643182200000|2022-01-26 07:30:00|1079.75|1063.75|1083.31|1067.31|1083.95|1067.95|1079.53|1063.53|111
1643182500000|2022-01-26 07:35:00|1083.55|1067.55|1085.25|1069.25|1085.5|1069.5|1083.44|1067.44|92
1643182800000|2022-01-26 07:40:00|1085.22|1069.22|1083.53|1067.53|1085.38|1069.38|1083.46|1067.46|77
1643183100000|2022-01-26 07:45:00|1083.45|1067.45|1082.65|1066.65|1084.28|1068.28|1082.61|1066.61|79
1643183400000|2022-01-26 07:50:00|1083.13|1067.13|1081.67|1065.67|1083.7|1067.7|1078.99|1062.99|107
1643183700000|2022-01-26 07:55:00|1081.75|1065.75|1081.42|1065.42|1082.38|1066.38|1079.74|1063.74|62
1643184000000|2022-01-26 08:00:00|1081.29|1065.29|1087.35|1071.35|1087.69|1071.69|1081|1065|174
1643184300000|2022-01-26 08:05:00|1087.41|1071.41|1091.1|1075.1|1091.41|1075.41|1087.41|1071.41|209
1643184600000|2022-01-26 08:10:00|1091.11|1075.11|1088.79|1072.79|1091.67|1075.67|1087.03|1071.03|167
1643184900000|2022-01-26 08:15:00|1088.84|1072.84|1088.5|1072.5|1090.86|1074.86|1088.23|1072.23|128
1643185200000|2022-01-26 08:20:00|1088.49|1072.49|1088.67|1072.67|1090.12|1074.12|1088.47|1072.47|109
1643185500000|2022-01-26 08:25:00|1088.72|1072.72|1093.55|1077.55|1096.17|1080.17|1088.72|1072.72|145
1643185800000|2022-01-26 08:30:00|1093.65|1077.65|1096.08|1080.08|1097.15|1081.15|1093.62|1077.62|207
1643186100000|2022-01-26 08:35:00|1096.03|1080.03|1096|1080|1097.69|1081.69|1095.67|1079.67|127
1643186400000|2022-01-26 08:40:00|1096.53|1080.53|1092.42|1076.42|1096.53|1080.53|1091.65|1075.65|132
1643186700000|2022-01-26 08:45:00|1092.88|1076.88|1089.7|1073.7|1093.61|1077.61|1088.6|1072.6|141
1643187000000|2022-01-26 08:50:00|1090.29|1074.29|1090.28|1074.28|1093.25|1077.25|1089.91|1073.91|200
1643187300000|2022-01-26 08:55:00|1090.52|1074.52|1092.5|1076.5|1093.69|1077.69|1090.4|1074.4|195
1643187600000|2022-01-26 09:00:00|1092.45|1076.45|1093.11|1077.11|1095.7|1079.7|1091.86|1075.86|264
1643187900000|2022-01-26 09:05:00|1093.09|1077.09|1093.42|1077.42|1094.99|1078.99|1092.6|1076.6|176
1643188200000|2022-01-26 09:10:00|1093.5|1077.5|1093.59|1077.59|1094.65|1078.65|1092.68|1076.68|127
1643188500000|2022-01-26 09:15:00|1093.75|1077.75|1094.6|1078.6|1096.56|1080.56|1092.85|1076.85|142
1643188800000|2022-01-26 09:20:00|1094.56|1078.56|1100.7|1084.7|1106.08|1090.08|1093.6|1077.6|344
1643189100000|2022-01-26 09:25:00|1101.2|1085.2|1093.43|1077.43|1101.2|1085.2|1093.23|1077.23|146
1643189400000|2022-01-26 09:30:00|1093.5|1077.5|1088.5|1072.5|1095.04|1079.04|1088.17|1072.17|158
1643189700000|2022-01-26 09:35:00|1088.6|1072.6|1091.42|1075.42|1092.4|1076.4|1088.6|1072.6|98
1643190000000|2022-01-26 09:40:00|1090.92|1074.92|1094|1078|1095.13|1079.13|1090.92|1074.92|158
1643190300000|2022-01-26 09:45:00|1094.28|1078.28|1094.26|1078.26|1095.45|1079.45|1092|1076|123
1643190600000|2022-01-26 09:50:00|1094.45|1078.45|1088.39|1072.39|1096.1|1080.1|1088.38|1072.38|135
1643190900000|2022-01-26 09:55:00|1088.38|1072.38|1090.16|1074.16|1091.21|1075.21|1085.09|1069.09|251
1643191200000|2022-01-26 10:00:00|1090.12|1074.12|1090.75|1074.75|1090.75|1074.75|1083.61|1067.61|207
1643191500000|2022-01-26 10:05:00|1090.54|1074.54|1086.34|1070.34|1091.38|1075.38|1086.25|1070.25|160
1643191800000|2022-01-26 10:10:00|1086.26|1070.26|1088.67|1072.67|1090.37|1074.37|1085.6|1069.6|188
1643192100000|2022-01-26 10:15:00|1088.65|1072.65|1087.5|1071.5|1090.18|1074.18|1086.5|1070.5|141
1643192400000|2022-01-26 10:20:00|1087.2|1071.2|1091.17|1075.17|1091.45|1075.45|1086.6|1070.6|133
1643192700000|2022-01-26 10:25:00|1091.18|1075.18|1091.5|1075.5|1093.14|1077.14|1090.5|1074.5|111
1643193000000|2022-01-26 10:30:00|1091.58|1075.58|1095.18|1079.18|1095.25|1079.25|1091.58|1075.58|119
1643193300000|2022-01-26 10:35:00|1095.23|1079.23|1094.11|1078.11|1095.45|1079.45|1093.72|1077.72|100
1643193600000|2022-01-26 10:40:00|1093.75|1077.75|1096.17|1080.17|1097.64|1081.64|1093.75|1077.75|182
1643193900000|2022-01-26 10:45:00|1095.67|1079.67|1095.9|1079.9|1100.2|1084.2|1094.88|1078.88|226
1643194200000|2022-01-26 10:50:00|1095.65|1079.65|1098.95|1082.95|1100.12|1084.12|1095.18|1079.18|182
1643194500000|2022-01-26 10:55:00|1099.35|1083.35|1101.8|1085.8|1107.4|1091.4|1099.35|1083.35|238
1643194800000|2022-01-26 11:00:00|1102.1|1086.1|1099.65|1083.65|1109.39|1093.39|1098.86|1082.86|321
1643195100000|2022-01-26 11:05:00|1099.54|1083.54|1098.75|1082.75|1100.08|1084.08|1096.5|1080.5|237
1643195400000|2022-01-26 11:10:00|1098.7|1082.7|1097.47|1081.47|1098.7|1082.7|1096.21|1080.21|167
1643195700000|2022-01-26 11:15:00|1097.5|1081.5|1098.04|1082.04|1099.5|1083.5|1095.64|1079.64|184
1643196000000|2022-01-26 11:20:00|1098.05|1082.05|1096.6|1080.6|1098.07|1082.07|1096.6|1080.6|112
1643196300000|2022-01-26 11:25:00|1097.46|1081.46|1097.45|1081.45|1097.64|1081.64|1095.19|1079.19|176
1643196600000|2022-01-26 11:30:00|1097.33|1081.33|1098.88|1082.88|1101.4|1085.4|1096.74|1080.74|226
1643196900000|2022-01-26 11:35:00|1098.5|1082.5|1097.17|1081.17|1098.5|1082.5|1096.75|1080.75|120
1643197200000|2022-01-26 11:40:00|1097.2|1081.2|1100.06|1084.06|1100.83|1084.83|1096.92|1080.92|121
1643197500000|2022-01-26 11:45:00|1100.23|1084.23|1096.47|1080.47|1100.23|1084.23|1096.3|1080.3|186
1643197800000|2022-01-26 11:50:00|1096.5|1080.5|1098.87|1082.87|1100.57|1084.57|1096.5|1080.5|235
1643198100000|2022-01-26 11:55:00|1099.37|1083.37|1099.59|1083.59|1100.81|1084.81|1099|1083|184
1643198400000|2022-01-26 12:00:00|1099.66|1083.66|1096.8|1080.8|1100.79|1084.79|1095.65|1079.65|137
1643198700000|2022-01-26 12:05:00|1096.75|1080.75|1098.83|1082.83|1099.65|1083.65|1096.5|1080.5|165
1643199000000|2022-01-26 12:10:00|1098.82|1082.82|1096.2|1080.2|1099.35|1083.35|1096.2|1080.2|71
1643199300000|2022-01-26 12:15:00|1096.5|1080.5|1096.18|1080.18|1096.57|1080.57|1093.75|1077.75|166
1643199600000|2022-01-26 12:20:00|1095.89|1079.89|1095.15|1079.15|1097.27|1081.27|1094.53|1078.53|136
1643199900000|2022-01-26 12:25:00|1094.53|1078.53|1095.3|1079.3|1096.3|1080.3|1093.75|1077.75|78
1643200200000|2022-01-26 12:30:00|1095.43|1079.43|1097.37|1081.37|1097.37|1081.37|1092.95|1076.95|110
1643200500000|2022-01-26 12:35:00|1097.62|1081.62|1101.25|1085.25|1101.59|1085.59|1097.13|1081.13|36
1643200800000|2022-01-26 12:40:00|1101.63|1085.63|1097.4|1081.4|1101.71|1085.71|1096.7|1080.7|84
1643201100000|2022-01-26 12:45:00|1097|1081|1094.81|1078.81|1099.1|1083.1|1094.7|1078.7|158
1643201400000|2022-01-26 12:50:00|1094.82|1078.82|1099.2|1083.2|1099.6|1083.6|1094.82|1078.82|129
1643201700000|2022-01-26 12:55:00|1098.18|1082.18|1098.01|1082.01|1100.71|1084.71|1097.78|1081.78|156
1643202000000|2022-01-26 13:00:00|1098.75|1082.75|1102.41|1086.41|1102.58|1086.58|1098.69|1082.69|136
1643202300000|2022-01-26 13:05:00|1102.37|1086.37|1108.6|1092.6|1110.62|1094.62|1096.46|1080.46|243
1643202600000|2022-01-26 13:10:00|1108.5|1092.5|1102.98|1086.98|1109.14|1093.14|1100.59|1084.59|232
1643202900000|2022-01-26 13:15:00|1103.6|1087.6|1104.06|1088.06|1104.2|1088.2|1100.55|1084.55|279
1643203200000|2022-01-26 13:20:00|1103.86|1087.86|1114.94|1098.94|1115.84|1099.84|1103.86|1087.86|315
1643203500000|2022-01-26 13:25:00|1115|1099|1117.14|1101.14|1117.14|1101.14|1112.34|1096.34|306
1643203800000|2022-01-26 13:30:00|1117.08|1101.08|1113.65|1097.65|1117.54|1101.54|1112.59|1096.59|279
1643204100000|2022-01-26 13:35:00|1113.49|1097.49|1114.75|1098.75|1118.4|1102.4|1113.25|1097.25|269
1643204400000|2022-01-26 13:40:00|1114.86|1098.86|1120.34|1104.34|1120.34|1104.34|1114.63|1098.63|249
1643204700000|2022-01-26 13:45:00|1120.3|1104.3|1134.76|1118.76|1135.57|1119.57|1120.3|1104.3|413
1643205000000|2022-01-26 13:50:00|1134.67|1118.67|1128.52|1112.52|1134.98|1118.98|1127.61|1111.61|302
1643205300000|2022-01-26 13:55:00|1128.53|1112.53|1126.25|1110.25|1128.53|1112.53|1124.67|1108.67|302
1643205600000|2022-01-26 14:00:00|1126.08|1110.08|1130.66|1114.66|1136.96|1120.96|1122.63|1106.63|429
1643205900000|2022-01-26 14:05:00|1130.6|1114.6|1134.96|1118.96|1137.53|1121.53|1130.13|1114.13|380
1643206200000|2022-01-26 14:10:00|1135.75|1119.75|1141.78|1125.78|1144.47|1128.47|1133.69|1117.69|420
1643206500000|2022-01-26 14:15:00|1141.81|1125.81|1139.56|1123.56|1142.69|1126.69|1135.5|1119.5|328
1643206800000|2022-01-26 14:20:00|1139.6|1123.6|1136.42|1120.42|1143.35|1127.35|1136|1120|289
1643207100000|2022-01-26 14:25:00|1136.5|1120.5|1138.4|1122.4|1141.54|1125.54|1136|1120|342
1643207400000|2022-01-26 14:30:00|1138.34|1122.34|1129.57|1113.57|1141.45|1125.45|1128.95|1112.95|432
1643207700000|2022-01-26 14:35:00|1129.77|1113.77|1129.5|1113.5|1131.17|1115.17|1124.95|1108.95|422
1643208000000|2022-01-26 14:40:00|1129.73|1113.73|1125.25|1109.25|1132.14|1116.14|1125.25|1109.25|436
1643208300000|2022-01-26 14:45:00|1125.23|1109.23|1133.8|1117.8|1135.19|1119.19|1125.23|1109.23|348
1643208600000|2022-01-26 14:50:00|1133.73|1117.73|1135.25|1119.25|1137.21|1121.21|1133.25|1117.25|247
1643208900000|2022-01-26 14:55:00|1135.36|1119.36|1133.52|1117.52|1135.36|1119.36|1130.68|1114.68|281
1643209200000|2022-01-26 15:00:00|1133.58|1117.58|1138.53|1122.53|1139.57|1123.57|1131.18|1115.18|369
1643209500000|2022-01-26 15:05:00|1138.73|1122.73|1136.08|1120.08|1138.76|1122.76|1133.51|1117.51|245
1643209800000|2022-01-26 15:10:00|1136.09|1120.09|1130.73|1114.73|1136.52|1120.52|1128.7|1112.7|324
1643210100000|2022-01-26 15:15:00|1131.74|1115.74|1133.52|1117.52|1133.67|1117.67|1128.5|1112.5|328
1643210400000|2022-01-26 15:20:00|1133.51|1117.51|1127.72|1111.72|1133.79|1117.79|1127.72|1111.72|230
1643210700000|2022-01-26 15:25:00|1127.8|1111.8|1119.92|1103.92|1127.87|1111.87|1117.5|1101.5|364
1643211000000|2022-01-26 15:30:00|1120|1104|1127.8|1111.8|1129.51|1113.51|1118.9|1102.9|444
1643211300000|2022-01-26 15:35:00|1127.74|1111.74|1126.77|1110.77|1129.91|1113.91|1125.8|1109.8|263
1643211600000|2022-01-26 15:40:00|1126.73|1110.73|1125.19|1109.19|1129.13|1113.13|1124.35|1108.35|251
1643211900000|2022-01-26 15:45:00|1125.36|1109.36|1119.77|1103.77|1127.55|1111.55|1119.48|1103.48|297
1643212200000|2022-01-26 15:50:00|1119.5|1103.5|1122.53|1106.53|1123.13|1107.13|1117.54|1101.54|327
1643212500000|2022-01-26 15:55:00|1122.54|1106.54|1124.5|1108.5|1126.89|1110.89|1119.77|1103.77|340
1643212800000|2022-01-26 16:00:00|1124.53|1108.53|1124.44|1108.44|1129.18|1113.18|1122.18|1106.18|354
1643213100000|2022-01-26 16:05:00|1124.3|1108.3|1129.5|1113.5|1132.5|1116.5|1124.15|1108.15|304
1643213400000|2022-01-26 16:10:00|1129.05|1113.05|1127.95|1111.95|1129.68|1113.68|1126.59|1110.59|254
1643213700000|2022-01-26 16:15:00|1127.96|1111.96|1127.32|1111.32|1130.77|1114.77|1126.32|1110.32|241
1643214000000|2022-01-26 16:20:00|1127.2|1111.2|1129.6|1113.6|1131.5|1115.5|1127.2|1111.2|216
1643214300000|2022-01-26 16:25:00|1129.5|1113.5|1129.48|1113.48|1130.59|1114.59|1127.82|1111.82|140
1643214600000|2022-01-26 16:30:00|1129.5|1113.5|1129.5|1113.5|1133.5|1117.5|1129|1113|202
1643214900000|2022-01-26 16:35:00|1129.42|1113.42|1126.5|1110.5|1129.73|1113.73|1124.5|1108.5|115
1643215200000|2022-01-26 16:40:00|1126.31|1110.31|1127|1111|1130.1|1114.1|1126|1110|148
1643215500000|2022-01-26 16:45:00|1126.69|1110.69|1125.5|1109.5|1128.02|1112.02|1124.6|1108.6|110
1643215800000|2022-01-26 16:50:00|1125.8|1109.8|1124.79|1108.79|1126.63|1110.63|1122.5|1106.5|126
1643216100000|2022-01-26 16:55:00|1125|1109|1126.17|1110.17|1126.75|1110.75|1124.5|1108.5|180
1643216400000|2022-01-26 17:00:00|1126.1|1110.1|1131.96|1115.96|1131.96|1115.96|1125.66|1109.66|289
1643216700000|2022-01-26 17:05:00|1132.12|1116.12|1129.57|1113.57|1132.52|1116.52|1129.39|1113.39|154
1643217000000|2022-01-26 17:10:00|1129.63|1113.63|1128.05|1112.05|1129.69|1113.69|1127.6|1111.6|111
1643217300000|2022-01-26 17:15:00|1128.01|1112.01|1126.71|1110.71|1130.63|1114.63|1126.71|1110.71|133
1643217600000|2022-01-26 17:20:00|1127.15|1111.15|1127.64|1111.64|1129.43|1113.43|1127.15|1111.15|125
1643217900000|2022-01-26 17:25:00|1127.3|1111.3|1130.49|1114.49|1132.36|1116.36|1127.3|1111.3|148
1643218200000|2022-01-26 17:30:00|1129.75|1113.75|1120.96|1104.96|1131.01|1115.01|1120.7|1104.7|177
1643218500000|2022-01-26 17:35:00|1120.5|1104.5|1118.8|1102.8|1123.5|1107.5|1118.75|1102.75|179
1643218800000|2022-01-26 17:40:00|1118.75|1102.75|1121.9|1105.9|1123.23|1107.23|1117.5|1101.5|172
1643219100000|2022-01-26 17:45:00|1122|1106|1121.11|1105.11|1122.7|1106.7|1117.65|1101.65|178
1643219400000|2022-01-26 17:50:00|1120.7|1104.7|1119.99|1103.99|1121.48|1105.48|1118.04|1102.04|172
1643219700000|2022-01-26 17:55:00|1119.87|1103.87|1121.17|1105.17|1123.4|1107.4|1118.3|1102.3|191
1643220000000|2022-01-26 18:00:00|1121.33|1105.33|1101.75|1085.75|1121.33|1105.33|1097.6|1081.6|395
1643220300000|2022-01-26 18:05:00|1101.6|1085.6|1106.7|1090.7|1107.12|1091.12|1095|1079|377
1643220600000|2022-01-26 18:10:00|1106.53|1090.53|1111.96|1095.96|1113.85|1097.85|1105.87|1089.87|298
1643220900000|2022-01-26 18:15:00|1112.03|1096.03|1107.06|1091.06|1113.34|1097.34|1106.1|1090.1|215
1643221200000|2022-01-26 18:20:00|1107.04|1091.04|1105.46|1089.46|1107.8|1091.8|1102.7|1086.7|220
1643221500000|2022-01-26 18:25:00|1105.55|1089.55|1106.12|1090.12|1106.58|1090.58|1102.65|1086.65|260
1643221800000|2022-01-26 18:30:00|1106.14|1090.14|1101.77|1085.77|1107.54|1091.54|1100.65|1084.65|190
1643222100000|2022-01-26 18:35:00|1101.72|1085.72|1103.74|1087.74|1106.45|1090.45|1101.68|1085.68|253
1643222400000|2022-01-26 18:40:00|1103.99|1087.99|1107.42|1091.42|1111.34|1095.34|1102.41|1086.41|257
1643222700000|2022-01-26 18:45:00|1107.25|1091.25|1108.17|1092.17|1108.78|1092.78|1105.76|1089.76|211
1643223000000|2022-01-26 18:50:00|1107.84|1091.84|1129.5|1113.5|1131.5|1115.5|1107.4|1091.4|427
1643223300000|2022-01-26 18:55:00|1129|1113|1125.03|1109.03|1129|1113|1117.31|1101.31|414
1643223600000|2022-01-26 19:00:00|1125|1109|1163.5|1147.5|1166.05|1150.05|1123.26|1107.26|577
1643223900000|2022-01-26 19:05:00|1163|1147|1181|1165|1185|1169|1159.1|1143.1|597
1643224200000|2022-01-26 19:10:00|1181.5|1165.5|1133|1117|1181.5|1165.5|1132.5|1116.5|639
1643224500000|2022-01-26 19:15:00|1132.63|1116.63|1135|1119|1150.93|1134.93|1121.2|1105.2|688
1643224800000|2022-01-26 19:20:00|1134.5|1118.5|1146.5|1130.5|1146.5|1130.5|1132.07|1116.07|651
1643225100000|2022-01-26 19:25:00|1146|1130|1151.29|1135.29|1161|1145|1145.5|1129.5|694
1643225400000|2022-01-26 19:30:00|1151|1135|1141.1|1125.1|1151.84|1135.84|1137.23|1121.23|664
1643225700000|2022-01-26 19:35:00|1141.11|1125.11|1141.32|1125.32|1143.75|1127.75|1131.29|1115.29|639
1643226000000|2022-01-26 19:40:00|1141.13|1125.13|1131.49|1115.49|1142.75|1126.75|1131.3|1115.3|702
1643226300000|2022-01-26 19:45:00|1131.25|1115.25|1114.41|1098.41|1135.14|1119.14|1114|1098|680
1643226600000|2022-01-26 19:50:00|1114.26|1098.26|1120.69|1104.69|1125.5|1109.5|1112.9|1096.9|661
1643226900000|2022-01-26 19:55:00|1120.58|1104.58|1115.18|1099.18|1120.65|1104.65|1113.5|1097.5|512
1643227200000|2022-01-26 20:00:00|1115.19|1099.19|1097.5|1081.5|1115.21|1099.21|1092.96|1076.96|533
1643227500000|2022-01-26 20:05:00|1098|1082|1091|1075|1105.4|1089.4|1091|1075|442
1643227800000|2022-01-26 20:10:00|1090.83|1074.83|1091.5|1075.5|1099.85|1083.85|1090.5|1074.5|474
1643228100000|2022-01-26 20:15:00|1092|1076|1080.5|1064.5|1094.75|1078.75|1079.39|1063.39|494
1643228400000|2022-01-26 20:20:00|1080.75|1064.75|1083.66|1067.66|1086.17|1070.17|1074.99|1058.99|512
1643228700000|2022-01-26 20:25:00|1083.5|1067.5|1095.8|1079.8|1102.4|1086.4|1079.25|1063.25|421
1643229000000|2022-01-26 20:30:00|1095.69|1079.69|1086.5|1070.5|1097.49|1081.49|1086|1070|397
1643229300000|2022-01-26 20:35:00|1086.4|1070.4|1085.5|1069.5|1093.17|1077.17|1078.5|1062.5|498
1643229600000|2022-01-26 20:40:00|1085.8|1069.8|1088.15|1072.15|1091.57|1075.57|1082.99|1066.99|502
1643229900000|2022-01-26 20:45:00|1088|1072|1088.5|1072.5|1091.81|1075.81|1083.86|1067.86|582
1643230200000|2022-01-26 20:50:00|1088.72|1072.72|1092.14|1076.14|1092.6|1076.6|1085.34|1069.34|492
1643230500000|2022-01-26 20:55:00|1092.04|1076.04|1089.05|1073.05|1092.3|1076.3|1086.1|1070.1|477
1643230800000|2022-01-26 21:00:00|1089.5|1073.5|1093.54|1077.54|1097.1|1081.1|1088.54|1072.54|403
1643231100000|2022-01-26 21:05:00|1093.64|1077.64|1094.35|1078.35|1096.24|1080.24|1089.8|1073.8|336
1643231400000|2022-01-26 21:10:00|1094.02|1078.02|1092.53|1076.53|1097.2|1081.2|1092.15|1076.15|244
1643231700000|2022-01-26 21:15:00|1092.78|1076.78|1086.52|1070.52|1093.75|1077.75|1085.5|1069.5|313
1643232000000|2022-01-26 21:20:00|1086.46|1070.46|1083|1067|1086.46|1070.46|1081.29|1065.29|323
1643232300000|2022-01-26 21:25:00|1082.5|1066.5|1087.5|1071.5|1089.59|1073.59|1081.18|1065.18|265
1643232600000|2022-01-26 21:30:00|1087.05|1071.05|1076.1|1060.1|1087.5|1071.5|1076.1|1060.1|214
1643232900000|2022-01-26 21:35:00|1076.21|1060.21|1068.57|1052.57|1076.5|1060.5|1067.3|1051.3|239
1643233200000|2022-01-26 21:40:00|1068.74|1052.74|1066.69|1050.69|1073.25|1057.25|1064.62|1048.62|244
1643233500000|2022-01-26 21:45:00|1066.5|1050.5|1056.45|1040.45|1067.14|1051.14|1055.19|1039.19|347
1643233800000|2022-01-26 21:50:00|1056.65|1040.65|1056.5|1040.5|1061.92|1045.92|1053.92|1037.92|375
1643234100000|2022-01-26 21:55:00|1056.64|1040.64|1056.18|1040.18|1063.22|1047.22|1054.85|1038.85|460
1643234400000|2022-01-26 22:00:00|1056.11|1040.11|1056.66|1040.66|1061.53|1045.53|1052.4|1036.4|526
1643234700000|2022-01-26 22:05:00|1056.89|1040.89|1050.4|1034.4|1056.89|1040.89|1049.46|1033.46|488
1643235000000|2022-01-26 22:10:00|1050.38|1034.38|1046.5|1030.5|1052.45|1036.45|1044.85|1028.85|265
1643235300000|2022-01-26 22:15:00|1046|1030|1050.5|1034.5|1051.25|1035.25|1043.5|1027.5|120
1643235600000|2022-01-26 22:20:00|1050.88|1034.88|1047.87|1031.87|1051.5|1035.5|1046.03|1030.03|151
1643235900000|2022-01-26 22:25:00|1048.09|1032.09|1048.5|1032.5|1049.5|1033.5|1046.5|1030.5|63
1643236200000|2022-01-26 22:30:00|1048.59|1032.59|1053.13|1037.13|1053.25|1037.25|1048.59|1032.59|47
1643236500000|2022-01-26 22:35:00|1052.75|1036.75|1055.4|1039.4|1055.4|1039.4|1052.75|1036.75|26
1643236800000|2022-01-26 22:40:00|1054.75|1038.75|1054.5|1038.5|1056.2|1040.2|1051|1035|90
1643237100000|2022-01-26 22:45:00|1054.38|1038.38|1057.37|1041.37|1060.5|1044.5|1053.74|1037.74|73
1643237400000|2022-01-26 22:50:00|1057.35|1041.35|1058.7|1042.7|1058.7|1042.7|1055.21|1039.21|91
1643237700000|2022-01-26 22:55:00|1058.79|1042.79|1058.18|1042.18|1059.6|1043.6|1054.5|1038.5|125
1643238000000|2022-01-26 23:00:00|1057.97|1041.97|1061.63|1045.63|1062.5|1046.5|1056.25|1040.25|206
1643238300000|2022-01-26 23:05:00|1061.5|1045.5|1062.6|1046.6|1064.48|1048.48|1060.5|1044.5|174
1643238600000|2022-01-26 23:10:00|1062.73|1046.73|1067.5|1051.5|1070.49|1054.49|1062.45|1046.45|294
1643238900000|2022-01-26 23:15:00|1067.4|1051.4|1067.65|1051.65|1068.75|1052.75|1064.62|1048.62|174
1643239200000|2022-01-26 23:20:00|1067.77|1051.77|1073.5|1057.5|1074.01|1058.01|1067.5|1051.5|279
1643239500000|2022-01-26 23:25:00|1073.6|1057.6|1073.46|1057.46|1074.2|1058.2|1069.5|1053.5|143
1643239800000|2022-01-26 23:30:00|1073.5|1057.5|1069.23|1053.23|1073.89|1057.89|1068.5|1052.5|201
1643240100000|2022-01-26 23:35:00|1069.28|1053.28|1065.5|1049.5|1072.42|1056.42|1065.5|1049.5|154
1643240400000|2022-01-26 23:40:00|1065.55|1049.55|1068.09|1052.09|1069.63|1053.63|1065.5|1049.5|198
1643240700000|2022-01-26 23:45:00|1068.06|1052.06|1067|1051|1068.61|1052.61|1064.46|1048.46|174
1643241000000|2022-01-26 23:50:00|1067.25|1051.25|1062.73|1046.73|1068.3|1052.3|1061.5|1045.5|166
1643241300000|2022-01-26 23:55:00|1063.1|1047.1|1066.5|1050.5|1066.7|1050.7|1062.13|1046.13|220
1643241600000|2022-01-27 00:00:00|1066.69|1050.69|1065.2|1049.2|1067.15|1051.15|1056.79|1040.79|184
1643241900000|2022-01-27 00:05:00|1065.5|1049.5|1071.41|1055.41|1072.08|1056.08|1062.26|1046.26|215
1643242200000|2022-01-27 00:10:00|1070.91|1054.91|1069.5|1053.5|1070.91|1054.91|1064.5|1048.5|160
1643242500000|2022-01-27 00:15:00|1069.25|1053.25|1072.01|1056.01|1076.1|1060.1|1067.5|1051.5|197
1643242800000|2022-01-27 00:20:00|1071.92|1055.92|1071.15|1055.15|1073.75|1057.75|1069.99|1053.99|102
1643243100000|2022-01-27 00:25:00|1070.75|1054.75|1067.2|1051.2|1071.23|1055.23|1065.53|1049.53|113
1643243400000|2022-01-27 00:30:00|1067.45|1051.45|1064.24|1048.24|1069.5|1053.5|1063.5|1047.5|121
1643243700000|2022-01-27 00:35:00|1063.96|1047.96|1068.5|1052.5|1068.6|1052.6|1063.54|1047.54|99
1643244000000|2022-01-27 00:40:00|1069.12|1053.12|1068.72|1052.72|1071.25|1055.25|1065.5|1049.5|121
1643244300000|2022-01-27 00:45:00|1069.45|1053.45|1071.45|1055.45|1071.87|1055.87|1068.27|1052.27|125
1643244600000|2022-01-27 00:50:00|1071.44|1055.44|1066.1|1050.1|1071.44|1055.44|1065.55|1049.55|105
1643244900000|2022-01-27 00:55:00|1065.98|1049.98|1067.56|1051.56|1069.11|1053.11|1065.5|1049.5|123
1643245200000|2022-01-27 01:00:00|1067.5|1051.5|1064.16|1048.16|1067.81|1051.81|1063.45|1047.45|117
1643245500000|2022-01-27 01:05:00|1064|1048|1056.45|1040.45|1064|1048|1054.06|1038.06|153
1643245800000|2022-01-27 01:10:00|1056.6|1040.6|1060.58|1044.58|1063.75|1047.75|1056.5|1040.5|137
1643246100000|2022-01-27 01:15:00|1060.55|1044.55|1051|1035|1062.75|1046.75|1050.9|1034.9|154
1643246400000|2022-01-27 01:20:00|1051.09|1035.09|1051.2|1035.2|1051.63|1035.63|1048.5|1032.5|110
1643246700000|2022-01-27 01:25:00|1050.7|1034.7|1050|1034|1052.54|1036.54|1048.89|1032.89|67
1643247000000|2022-01-27 01:30:00|1048.66|1032.66|1036|1020|1048.66|1032.66|1036|1020|110
1643247300000|2022-01-27 01:35:00|1035.5|1019.5|1030.7|1014.7|1037.94|1021.94|1030.7|1014.7|226
1643247600000|2022-01-27 01:40:00|1030.88|1014.88|1038.81|1022.81|1039.21|1023.21|1030.7|1014.7|172
1643247900000|2022-01-27 01:45:00|1038.75|1022.75|1036.41|1020.41|1042.1|1026.1|1035.6|1019.6|169
1643248200000|2022-01-27 01:50:00|1036.15|1020.15|1028|1012|1037.38|1021.38|1027.9|1011.9|114
1643248500000|2022-01-27 01:55:00|1028.35|1012.35|1025.71|1009.71|1029.5|1013.5|1024.62|1008.62|164
1643248800000|2022-01-27 02:00:00|1025.61|1009.61|1024|1008|1027.53|1011.53|1020.5|1004.5|191
1643249100000|2022-01-27 02:05:00|1023.81|1007.81|1020.5|1004.5|1024.45|1008.45|1017.6|1001.6|131
1643249400000|2022-01-27 02:10:00|1020.75|1004.75|1020|1004|1023.75|1007.75|1017.65|1001.65|139
1643249700000|2022-01-27 02:15:00|1020.09|1004.09|1018.82|1002.82|1022.39|1006.39|1018.82|1002.82|119
1643250000000|2022-01-27 02:20:00|1018.99|1002.99|1013.48|997.48|1019.5|1003.5|1011.35|995.35|111
1643250300000|2022-01-27 02:25:00|1013.39|997.39|1014.3|998.3|1014.8|998.8|1008.58|992.58|194
1643250600000|2022-01-27 02:30:00|1014.05|998.05|1009.24|993.24|1015|999|1007.65|991.65|149
1643250900000|2022-01-27 02:35:00|1009.12|993.12|1012.5|996.5|1014.61|998.61|1007.09|991.09|172
1643251200000|2022-01-27 02:40:00|1013.15|997.15|1013.18|997.18|1014.47|998.47|1011.5|995.5|107
1643251500000|2022-01-27 02:45:00|1013.27|997.27|1014.23|998.23|1016.55|1000.55|1013.22|997.22|120
1643251800000|2022-01-27 02:50:00|1014.32|998.32|1013.5|997.5|1015.56|999.56|1010.5|994.5|90
1643252100000|2022-01-27 02:55:00|1013.67|997.67|1015.5|999.5|1016.3|1000.3|1011.5|995.5|116
1643252400000|2022-01-27 03:00:00|1015.32|999.32|1019.83|1003.83|1022.5|1006.5|1015.32|999.32|132
1643252700000|2022-01-27 03:05:00|1019.6|1003.6|1023.5|1007.5|1023.5|1007.5|1019.3|1003.3|126
1643253000000|2022-01-27 03:10:00|1023.54|1007.54|1019.8|1003.8|1023.54|1007.54|1019.5|1003.5|79
1643253300000|2022-01-27 03:15:00|1019.61|1003.61|1021.25|1005.25|1022.3|1006.3|1018.6|1002.6|109
1643253600000|2022-01-27 03:20:00|1021.45|1005.45|1018.5|1002.5|1022.25|1006.25|1018.5|1002.5|65
1643253900000|2022-01-27 03:25:00|1018.45|1002.45|1020.96|1004.96|1021.5|1005.5|1017.5|1001.5|58
1643254200000|2022-01-27 03:30:00|1020.9|1004.9|1018.5|1002.5|1021.36|1005.36|1017.4|1001.4|89
1643254500000|2022-01-27 03:35:00|1018.44|1002.44|1011.4|995.4|1018.44|1002.44|1011.04|995.04|74
1643254800000|2022-01-27 03:40:00|1011.48|995.48|1001.4|985.4|1012.5|996.5|997.7|981.7|187
1643255100000|2022-01-27 03:45:00|1001.53|985.53|1002.5|986.5|1003.35|987.35|998.5|982.5|168
1643255400000|2022-01-27 03:50:00|1002.85|986.85|1012.58|996.58|1013|997|1002.5|986.5|205
1643255700000|2022-01-27 03:55:00|1012.91|996.91|1007.58|991.58|1012.91|996.91|1007.26|991.26|203
1643256000000|2022-01-27 04:00:00|1007.5|991.5|1006.5|990.5|1010.43|994.43|1004.5|988.5|163
1643256300000|2022-01-27 04:05:00|1006.36|990.36|1015.42|999.42|1015.42|999.42|1005.45|989.45|159
1643256600000|2022-01-27 04:10:00|1015.3|999.3|1011.5|995.5|1018.5|1002.5|1011.5|995.5|182
1643256900000|2022-01-27 04:15:00|1011.43|995.43|1012.5|996.5|1013.45|997.45|1007.93|991.93|164
1643257200000|2022-01-27 04:20:00|1012.46|996.46|1005.5|989.5|1012.46|996.46|1003.5|987.5|140
1643257500000|2022-01-27 04:25:00|1005.2|989.2|1008.5|992.5|1009.5|993.5|1003.5|987.5|154
1643257800000|2022-01-27 04:30:00|1008.29|992.29|1009.95|993.95|1012.09|996.09|1005.5|989.5|142
1643258100000|2022-01-27 04:35:00|1010.4|994.4|1014.35|998.35|1014.61|998.61|1009.5|993.5|135
1643258400000|2022-01-27 04:40:00|1014.5|998.5|1012.05|996.05|1014.65|998.65|1011.26|995.26|63
1643258700000|2022-01-27 04:45:00|1011.77|995.77|1017.66|1001.66|1018.55|1002.55|1011.77|995.77|133
1643259000000|2022-01-27 04:50:00|1017.53|1001.53|1018.4|1002.4|1018.75|1002.75|1017.37|1001.37|72
1643259300000|2022-01-27 04:55:00|1018.5|1002.5|1018.33|1002.33|1018.8|1002.8|1017.6|1001.6|65
1643259600000|2022-01-27 05:00:00|1018.43|1002.43|1021.83|1005.83|1022.1|1006.1|1018.43|1002.43|116
1643259900000|2022-01-27 05:05:00|1021.93|1005.93|1021.5|1005.5|1025.94|1009.94|1021.4|1005.4|97
1643260200000|2022-01-27 05:10:00|1021.92|1005.92|1019.5|1003.5|1022.05|1006.05|1019.5|1003.5|62
1643260500000|2022-01-27 05:15:00|1019.69|1003.69|1022.16|1006.16|1024.2|1008.2|1018.15|1002.15|93
1643260800000|2022-01-27 05:20:00|1022.35|1006.35|1021.68|1005.68|1022.65|1006.65|1020.5|1004.5|110
1643261100000|2022-01-27 05:25:00|1021.5|1005.5|1024.18|1008.18|1026.9|1010.9|1020.55|1004.55|193
1643261400000|2022-01-27 05:30:00|1024.45|1008.45|1021.15|1005.15|1029.4|1013.4|1021|1005|146
1643261700000|2022-01-27 05:35:00|1021.35|1005.35|1020.35|1004.35|1022.91|1006.91|1017.6|1001.6|140
1643262000000|2022-01-27 05:40:00|1020.3|1004.3|1023.4|1007.4|1023.5|1007.5|1017.6|1001.6|83
1643262300000|2022-01-27 05:45:00|1023.26|1007.26|1024.15|1008.15|1026.24|1010.24|1021.55|1005.55|151
1643262600000|2022-01-27 05:50:00|1024.27|1008.27|1021.4|1005.4|1026|1010|1021.05|1005.05|172
1643262900000|2022-01-27 05:55:00|1021.17|1005.17|1022.6|1006.6|1024.5|1008.5|1020.4|1004.4|143
1643263200000|2022-01-27 06:00:00|1022.5|1006.5|1019.59|1003.59|1024.3|1008.3|1019.58|1003.58|180
1643263500000|2022-01-27 06:05:00|1019.95|1003.95|1019.21|1003.21|1019.95|1003.95|1014.5|998.5|204
1643263800000|2022-01-27 06:10:00|1018.9|1002.9|1017.1|1001.1|1019.56|1003.56|1016.5|1000.5|169
1643264100000|2022-01-27 06:15:00|1017.3|1001.3|1019.5|1003.5|1019.6|1003.6|1015.5|999.5|155
1643264400000|2022-01-27 06:20:00|1019.45|1003.45|1019.5|1003.5|1021.5|1005.5|1018.53|1002.53|189
1643264700000|2022-01-27 06:25:00|1019.65|1003.65|1016.65|1000.65|1020.16|1004.16|1016.65|1000.65|65
1643265000000|2022-01-27 06:30:00|1016.5|1000.5|1018.72|1002.72|1019.5|1003.5|1014.5|998.5|119
1643265300000|2022-01-27 06:35:00|1018.88|1002.88|1022.85|1006.85|1023.82|1007.82|1018.88|1002.88|94
1643265600000|2022-01-27 06:40:00|1022.6|1006.6|1025.3|1009.3|1026.3|1010.3|1022.5|1006.5|77
1643265900000|2022-01-27 06:45:00|1025.5|1009.5|1025.83|1009.83|1027.01|1011.01|1023.5|1007.5|73
1643266200000|2022-01-27 06:50:00|1025.82|1009.82|1028.3|1012.3|1028.45|1012.45|1024.5|1008.5|90
1643266500000|2022-01-27 06:55:00|1028|1012|1027.5|1011.5|1028.5|1012.5|1026.5|1010.5|47
1643266800000|2022-01-27 07:00:00|1027.85|1011.85|1027.7|1011.7|1028.5|1012.5|1026.13|1010.13|61
1643267100000|2022-01-27 07:05:00|1027.8|1011.8|1026.5|1010.5|1030.15|1014.15|1026.5|1010.5|47
1643267400000|2022-01-27 07:10:00|1026|1010|1020.5|1004.5|1026|1010|1020.15|1004.15|129
1643267700000|2022-01-27 07:15:00|1020.72|1004.72|1026.36|1010.36|1027.24|1011.24|1020.02|1004.02|189
1643268000000|2022-01-27 07:20:00|1026.46|1010.46|1023.5|1007.5|1029.5|1013.5|1021.19|1005.19|118
1643268300000|2022-01-27 07:25:00|1023.92|1007.92|1025.5|1009.5|1031.5|1015.5|1023.92|1007.92|154
1643268600000|2022-01-27 07:30:00|1025.9|1009.9|1027.5|1011.5|1031.15|1015.15|1023.5|1007.5|108
1643268900000|2022-01-27 07:35:00|1027.75|1011.75|1037.05|1021.05|1037.72|1021.72|1027.75|1011.75|165
1643269200000|2022-01-27 07:40:00|1037.21|1021.21|1042.4|1026.4|1043.4|1027.4|1035.15|1019.15|182
1643269500000|2022-01-27 07:45:00|1041.85|1025.85|1042.2|1026.2|1046.25|1030.25|1040.25|1024.25|177
1643269800000|2022-01-27 07:50:00|1041.6|1025.6|1040.25|1024.25|1041.67|1025.67|1039.35|1023.35|108
1643270100000|2022-01-27 07:55:00|1039.96|1023.96|1037.5|1021.5|1040.11|1024.11|1036.21|1020.21|111
1643270400000|2022-01-27 08:00:00|1037.7|1021.7|1037.6|1021.6|1038.88|1022.88|1034.8|1018.8|103
1643270700000|2022-01-27 08:05:00|1037.9|1021.9|1038.77|1022.77|1042.35|1026.35|1037.5|1021.5|92
1643271000000|2022-01-27 08:10:00|1038.59|1022.59|1043.5|1027.5|1045.36|1029.36|1038.35|1022.35|150
1643271300000|2022-01-27 08:15:00|1043.4|1027.4|1041.4|1025.4|1043.5|1027.5|1038.2|1022.2|103
1643271600000|2022-01-27 08:20:00|1041.5|1025.5|1036.5|1020.5|1043.5|1027.5|1036.4|1020.4|108
1643271900000|2022-01-27 08:25:00|1036.4|1020.4|1040.09|1024.09|1040.68|1024.68|1036.3|1020.3|146
1643272200000|2022-01-27 08:30:00|1040.43|1024.43|1035|1019|1042.5|1026.5|1035|1019|173
1643272500000|2022-01-27 08:35:00|1034.5|1018.5|1036.16|1020.16|1039.45|1023.45|1031.5|1015.5|152
1643272800000|2022-01-27 08:40:00|1036|1020|1039.5|1023.5|1039.59|1023.59|1032.67|1016.67|208
1643273100000|2022-01-27 08:45:00|1039.88|1023.88|1041.45|1025.45|1045|1029|1039.37|1023.37|155
1643273400000|2022-01-27 08:50:00|1041.5|1025.5|1043.5|1027.5|1044.5|1028.5|1038.75|1022.75|139
1643273700000|2022-01-27 08:55:00|1043.22|1027.22|1047.09|1031.09|1049.5|1033.5|1041.67|1025.67|161
1643274000000|2022-01-27 09:00:00|1047.1|1031.1|1045.5|1029.5|1047.75|1031.75|1043.5|1027.5|115
1643274300000|2022-01-27 09:05:00|1045.36|1029.36|1042.5|1026.5|1045.85|1029.85|1042.5|1026.5|79
1643274600000|2022-01-27 09:10:00|1042.88|1026.88|1047.92|1031.92|1049.11|1033.11|1042.38|1026.38|131
1643274900000|2022-01-27 09:15:00|1047.91|1031.91|1048.75|1032.75|1048.98|1032.98|1044.5|1028.5|92
1643275200000|2022-01-27 09:20:00|1048.9|1032.9|1052.15|1036.15|1053.07|1037.07|1045.65|1029.65|157
1643275500000|2022-01-27 09:25:00|1052.42|1036.42|1050.5|1034.5|1052.5|1036.5|1049.75|1033.75|109
1643275800000|2022-01-27 09:30:00|1050.79|1034.79|1050.19|1034.19|1051.4|1035.4|1048.66|1032.66|65
1643276100000|2022-01-27 09:35:00|1050.08|1034.08|1052.4|1036.4|1053.4|1037.4|1048.5|1032.5|87
1643276400000|2022-01-27 09:40:00|1052.45|1036.45|1051.87|1035.87|1052.55|1036.55|1050.5|1034.5|70
1643276700000|2022-01-27 09:45:00|1051.5|1035.5|1052.6|1036.6|1053.5|1037.5|1050.5|1034.5|86
1643277000000|2022-01-27 09:50:00|1052.55|1036.55|1050.95|1034.95|1053.01|1037.01|1050.5|1034.5|72
1643277300000|2022-01-27 09:55:00|1051.46|1035.46|1050.66|1034.66|1051.67|1035.67|1049.35|1033.35|83
1643277600000|2022-01-27 10:00:00|1051.01|1035.01|1051.43|1035.43|1051.49|1035.49|1047.6|1031.6|95
1643277900000|2022-01-27 10:05:00|1051.35|1035.35|1054.5|1038.5|1055.5|1039.5|1051.35|1035.35|98
1643278200000|2022-01-27 10:10:00|1054.65|1038.65|1052.2|1036.2|1055.14|1039.14|1051.31|1035.31|55
1643278500000|2022-01-27 10:15:00|1052.5|1036.5|1049|1033|1053.5|1037.5|1048.5|1032.5|42
1643278800000|2022-01-27 10:20:00|1049.4|1033.4|1048.55|1032.55|1051.02|1035.02|1048.55|1032.55|54
1643279100000|2022-01-27 10:25:00|1048.67|1032.67|1048.5|1032.5|1050.43|1034.43|1047.5|1031.5|62
1643279400000|2022-01-27 10:30:00|1048.21|1032.21|1045.39|1029.39|1048.21|1032.21|1045.3|1029.3|49
1643279700000|2022-01-27 10:35:00|1045.18|1029.18|1048.09|1032.09|1048.21|1032.21|1044.65|1028.65|65
1643280000000|2022-01-27 10:40:00|1048.24|1032.24|1043.5|1027.5|1048.4|1032.4|1043.5|1027.5|54
1643280300000|2022-01-27 10:45:00|1044|1028|1043.5|1027.5|1045.45|1029.45|1043.45|1027.45|77
1643280600000|2022-01-27 10:50:00|1043.24|1027.24|1044.3|1028.3|1044.5|1028.5|1041.5|1025.5|104
1643280900000|2022-01-27 10:55:00|1044.45|1028.45|1044.48|1028.48|1046.6|1030.6|1042.98|1026.98|138
1643281200000|2022-01-27 11:00:00|1045|1029|1045.36|1029.36|1048.36|1032.36|1044.48|1028.48|122
1643281500000|2022-01-27 11:05:00|1045.23|1029.23|1047.39|1031.39|1047.77|1031.77|1045.23|1029.23|75
1643281800000|2022-01-27 11:10:00|1047.51|1031.51|1047.55|1031.55|1048.6|1032.6|1046.5|1030.5|98
1643282100000|2022-01-27 11:15:00|1047.8|1031.8|1048.5|1032.5|1051.34|1035.34|1047.8|1031.8|112
1643282400000|2022-01-27 11:20:00|1048.45|1032.45|1047.35|1031.35|1048.45|1032.45|1045.63|1029.63|84
1643282700000|2022-01-27 11:25:00|1047.5|1031.5|1052.36|1036.36|1052.93|1036.93|1047.5|1031.5|177
1643283000000|2022-01-27 11:30:00|1052.37|1036.37|1054.67|1038.67|1054.67|1038.67|1051.65|1035.65|57
1643283300000|2022-01-27 11:35:00|1054.92|1038.92|1050.5|1034.5|1055.7|1039.7|1050.3|1034.3|99
1643283600000|2022-01-27 11:40:00|1050.61|1034.61|1053|1037|1053.99|1037.99|1050.59|1034.59|93
1643283900000|2022-01-27 11:45:00|1052.5|1036.5|1051.33|1035.33|1053.51|1037.51|1050.98|1034.98|123
1643284200000|2022-01-27 11:50:00|1051.16|1035.16|1054.5|1038.5|1055.42|1039.42|1050.56|1034.56|94
1643284500000|2022-01-27 11:55:00|1054.39|1038.39|1056.5|1040.5|1056.64|1040.64|1052.5|1036.5|102
1643284800000|2022-01-27 12:00:00|1056.6|1040.6|1057.5|1041.5|1060.52|1044.52|1056.6|1040.6|169
1643285100000|2022-01-27 12:05:00|1057.21|1041.21|1057.86|1041.86|1058.61|1042.61|1056.55|1040.55|125
1643285400000|2022-01-27 12:10:00|1057.65|1041.65|1062.62|1046.62|1063.3|1047.3|1057.57|1041.57|190
1643285700000|2022-01-27 12:15:00|1062.56|1046.56|1059.5|1043.5|1063.98|1047.98|1059.5|1043.5|125
1643286000000|2022-01-27 12:20:00|1059.6|1043.6|1057.95|1041.95|1061.54|1045.54|1057.6|1041.6|148
1643286300000|2022-01-27 12:25:00|1058.15|1042.15|1058.5|1042.5|1059.78|1043.78|1057.5|1041.5|87
1643286600000|2022-01-27 12:30:00|1058.45|1042.45|1055.64|1039.64|1060.65|1044.65|1055.6|1039.6|165
1643286900000|2022-01-27 12:35:00|1055.6|1039.6|1057.5|1041.5|1058.4|1042.4|1054.8|1038.8|133
1643287200000|2022-01-27 12:40:00|1057.57|1041.57|1057.06|1041.06|1058.5|1042.5|1055.36|1039.36|122
1643287500000|2022-01-27 12:45:00|1057.24|1041.24|1059.13|1043.13|1061.4|1045.4|1056.98|1040.98|128
1643287800000|2022-01-27 12:50:00|1059.5|1043.5|1061.54|1045.54|1064.37|1048.37|1058.5|1042.5|128
1643288100000|2022-01-27 12:55:00|1061.55|1045.55|1062.25|1046.25|1064.1|1048.1|1061.5|1045.5|115
1643288400000|2022-01-27 13:00:00|1062.23|1046.23|1065.5|1049.5|1071.16|1055.16|1062.23|1046.23|230
1643288700000|2022-01-27 13:05:00|1065.66|1049.66|1073.13|1057.13|1074.5|1058.5|1065.66|1049.66|188
1643289000000|2022-01-27 13:10:00|1073|1057|1071|1055|1077.24|1061.24|1069.8|1053.8|181
1643289300000|2022-01-27 13:15:00|1070.5|1054.5|1075.65|1059.65|1080.15|1064.15|1069.5|1053.5|235
1643289600000|2022-01-27 13:20:00|1075.53|1059.53|1079.14|1063.14|1081.71|1065.71|1070.01|1054.01|230
1643289900000|2022-01-27 13:25:00|1079.15|1063.15|1072.5|1056.5|1079.15|1063.15|1072.5|1056.5|127
1643290200000|2022-01-27 13:30:00|1072.92|1056.92|1077.5|1061.5|1077.57|1061.57|1066.68|1050.68|192
1643290500000|2022-01-27 13:35:00|1077.39|1061.39|1068.65|1052.65|1081.16|1065.16|1067.73|1051.73|137
1643290800000|2022-01-27 13:40:00|1068.83|1052.83|1074.27|1058.27|1075.08|1059.08|1066|1050|150
1643291100000|2022-01-27 13:45:00|1074.42|1058.42|1083.56|1067.56|1084.45|1068.45|1074.33|1058.33|312
1643291400000|2022-01-27 13:50:00|1083.5|1067.5|1077.3|1061.3|1083.5|1067.5|1076.5|1060.5|121
1643291700000|2022-01-27 13:55:00|1076.73|1060.73|1080.16|1064.16|1080.54|1064.54|1075.85|1059.85|91
1643292000000|2022-01-27 14:00:00|1080.17|1064.17|1084.74|1068.74|1084.84|1068.84|1079.99|1063.99|181
1643292300000|2022-01-27 14:05:00|1084.63|1068.63|1083.64|1067.64|1084.72|1068.72|1080.23|1064.23|106
1643292600000|2022-01-27 14:10:00|1083.65|1067.65|1089.74|1073.74|1090.96|1074.96|1082.1|1066.1|218
1643292900000|2022-01-27 14:15:00|1089.71|1073.71|1091.25|1075.25|1093.1|1077.1|1086.6|1070.6|249
1643293200000|2022-01-27 14:20:00|1091.17|1075.17|1089.09|1073.09|1091.51|1075.51|1087.59|1071.59|127
1643293500000|2022-01-27 14:25:00|1088.9|1072.9|1089.79|1073.79|1090.2|1074.2|1087.78|1071.78|120
1643293800000|2022-01-27 14:30:00|1089.5|1073.5|1091.05|1075.05|1099.35|1083.35|1084.9|1068.9|285
1643294100000|2022-01-27 14:35:00|1090.95|1074.95|1092.5|1076.5|1094.25|1078.25|1086.19|1070.19|358
1643294400000|2022-01-27 14:40:00|1092.48|1076.48|1094.7|1078.7|1099.3|1083.3|1092.27|1076.27|248
1643294700000|2022-01-27 14:45:00|1094.5|1078.5|1093.5|1077.5|1097.5|1081.5|1090.5|1074.5|165
1643295000000|2022-01-27 14:50:00|1094|1078|1093.5|1077.5|1096.3|1080.3|1092.5|1076.5|190
1643295300000|2022-01-27 14:55:00|1093|1077|1092.58|1076.58|1093.2|1077.2|1088.5|1072.5|234
1643295600000|2022-01-27 15:00:00|1092.59|1076.59|1096.72|1080.72|1097|1081|1089.05|1073.05|332
1643295900000|2022-01-27 15:05:00|1096.63|1080.63|1094.5|1078.5|1096.92|1080.92|1092.7|1076.7|331
1643296200000|2022-01-27 15:10:00|1094.38|1078.38|1096.48|1080.48|1099.25|1083.25|1094|1078|279
1643296500000|2022-01-27 15:15:00|1096.47|1080.47|1092.5|1076.5|1097.53|1081.53|1092.28|1076.28|213
1643296800000|2022-01-27 15:20:00|1092.64|1076.64|1090|1074|1094|1078|1088.9|1072.9|174
1643297100000|2022-01-27 15:25:00|1090.07|1074.07|1088.28|1072.28|1090.9|1074.9|1087.5|1071.5|162
1643297400000|2022-01-27 15:30:00|1088.25|1072.25|1089.48|1073.48|1089.53|1073.53|1084|1068|194
1643297700000|2022-01-27 15:35:00|1089.37|1073.37|1086.72|1070.72|1089.37|1073.37|1085.7|1069.7|134
1643298000000|2022-01-27 15:40:00|1086.66|1070.66|1090.65|1074.65|1091.15|1075.15|1086.45|1070.45|133
1643298300000|2022-01-27 15:45:00|1090.6|1074.6|1084.75|1068.75|1091.1|1075.1|1084.5|1068.5|146
1643298600000|2022-01-27 15:50:00|1084.8|1068.8|1081.24|1065.24|1086.34|1070.34|1080.35|1064.35|133
1643298900000|2022-01-27 15:55:00|1081.31|1065.31|1086.5|1070.5|1086.95|1070.95|1080.81|1064.81|112
1643299200000|2022-01-27 16:00:00|1086.55|1070.55|1088.5|1072.5|1089.73|1073.73|1086.5|1070.5|118
1643299500000|2022-01-27 16:05:00|1088.51|1072.51|1080.53|1064.53|1088.51|1072.51|1079.47|1063.47|128
1643299800000|2022-01-27 16:10:00|1080.55|1064.55|1084.89|1068.89|1086.5|1070.5|1080.55|1064.55|115
1643300100000|2022-01-27 16:15:00|1084.34|1068.34|1080.6|1064.6|1084.34|1068.34|1076.44|1060.44|106
1643300400000|2022-01-27 16:20:00|1081.1|1065.1|1084.5|1068.5|1085.5|1069.5|1080.59|1064.59|76
1643300700000|2022-01-27 16:25:00|1084.13|1068.13|1082.25|1066.25|1084.5|1068.5|1080|1064|75
1643301000000|2022-01-27 16:30:00|1082.11|1066.11|1088.5|1072.5|1089.5|1073.5|1081.6|1065.6|125
1643301300000|2022-01-27 16:35:00|1088.12|1072.12|1084.5|1068.5|1088.5|1072.5|1083.09|1067.09|146
1643301600000|2022-01-27 16:40:00|1084.75|1068.75|1084.5|1068.5|1091.5|1075.5|1083.6|1067.6|125
1643301900000|2022-01-27 16:45:00|1084.7|1068.7|1082.85|1066.85|1087|1071|1082.65|1066.65|110
1643302200000|2022-01-27 16:50:00|1083.1|1067.1|1082.5|1066.5|1083.5|1067.5|1081.1|1065.1|95
1643302500000|2022-01-27 16:55:00|1082.23|1066.23|1080.58|1064.58|1082.23|1066.23|1078.42|1062.42|115
1643302800000|2022-01-27 17:00:00|1080.98|1064.98|1085.31|1069.31|1085.31|1069.31|1078.65|1062.65|104
1643303100000|2022-01-27 17:05:00|1085.19|1069.19|1079.56|1063.56|1086.5|1070.5|1079.5|1063.5|127
1643303400000|2022-01-27 17:10:00|1079.5|1063.5|1073.35|1057.35|1079.84|1063.84|1072.1|1056.1|135
1643303700000|2022-01-27 17:15:00|1073.05|1057.05|1073.25|1057.25|1076.3|1060.3|1071.5|1055.5|145
1643304000000|2022-01-27 17:20:00|1073.75|1057.75|1077.13|1061.13|1078.3|1062.3|1072.57|1056.57|152
1643304300000|2022-01-27 17:25:00|1077.34|1061.34|1081.48|1065.48|1082.15|1066.15|1077.34|1061.34|164
1643304600000|2022-01-27 17:30:00|1081.2|1065.2|1077.35|1061.35|1082.4|1066.4|1077.34|1061.34|136
1643304900000|2022-01-27 17:35:00|1077.36|1061.36|1074.5|1058.5|1077.5|1061.5|1072.5|1056.5|145
1643305200000|2022-01-27 17:40:00|1074.83|1058.83|1074.7|1058.7|1076.5|1060.5|1074.42|1058.42|107
1643305500000|2022-01-27 17:45:00|1074.65|1058.65|1074.5|1058.5|1075.5|1059.5|1072|1056|120
1643305800000|2022-01-27 17:50:00|1074.8|1058.8|1078.5|1062.5|1080.25|1064.25|1074.8|1058.8|85
1643306100000|2022-01-27 17:55:00|1078.65|1062.65|1078|1062|1082.58|1066.58|1078|1062|97
1643306400000|2022-01-27 18:00:00|1077.5|1061.5|1073.5|1057.5|1082.5|1066.5|1073.38|1057.38|183
1643306700000|2022-01-27 18:05:00|1073.75|1057.75|1073.5|1057.5|1075.39|1059.39|1071.42|1055.42|118
1643307000000|2022-01-27 18:10:00|1073.46|1057.46|1069.5|1053.5|1073.5|1057.5|1066.8|1050.8|155
1643307300000|2022-01-27 18:15:00|1069.4|1053.4|1068.6|1052.6|1074.45|1058.45|1068.03|1052.03|175
1643307600000|2022-01-27 18:20:00|1068.5|1052.5|1066.33|1050.33|1069.5|1053.5|1065.95|1049.95|151
1643307900000|2022-01-27 18:25:00|1065.86|1049.86|1064.5|1048.5|1068.94|1052.94|1064.25|1048.25|142
1643308200000|2022-01-27 18:30:00|1064.33|1048.33|1065.62|1049.62|1067.5|1051.5|1063.42|1047.42|143
1643308500000|2022-01-27 18:35:00|1065.63|1049.63|1061.39|1045.39|1067.5|1051.5|1061.02|1045.02|101
1643308800000|2022-01-27 18:40:00|1061.45|1045.45|1059.5|1043.5|1061.65|1045.65|1058.5|1042.5|135
1643309100000|2022-01-27 18:45:00|1059.37|1043.37|1059.46|1043.46|1059.55|1043.55|1056.41|1040.41|125
1643309400000|2022-01-27 18:50:00|1059.15|1043.15|1057|1041|1059.5|1043.5|1056.48|1040.48|103
1643309700000|2022-01-27 18:55:00|1057.4|1041.4|1061.14|1045.14|1062.9|1046.9|1056.65|1040.65|79
1643310000000|2022-01-27 19:00:00|1061.41|1045.41|1066|1050|1068.52|1052.52|1060.89|1044.89|102
1643310300000|2022-01-27 19:05:00|1065.5|1049.5|1069|1053|1069|1053|1063.5|1047.5|70
1643310600000|2022-01-27 19:10:00|1069.12|1053.12|1068.25|1052.25|1071.45|1055.45|1067.7|1051.7|70
1643310900000|2022-01-27 19:15:00|1068.5|1052.5|1065.5|1049.5|1068.5|1052.5|1064.5|1048.5|99
1643311200000|2022-01-27 19:20:00|1065.36|1049.36|1056.7|1040.7|1065.5|1049.5|1056.55|1040.55|93
1643311500000|2022-01-27 19:25:00|1057.45|1041.45|1058.27|1042.27|1058.5|1042.5|1056.5|1040.5|69
1643311800000|2022-01-27 19:30:00|1057.65|1041.65|1047.09|1031.09|1061.39|1045.39|1047.09|1031.09|115
1643312100000|2022-01-27 19:35:00|1046.84|1030.84|1046.5|1030.5|1050.35|1034.35|1044.7|1028.7|158
1643312400000|2022-01-27 19:40:00|1046.13|1030.13|1052.23|1036.23|1053.17|1037.17|1045.98|1029.98|185
1643312700000|2022-01-27 19:45:00|1052.73|1036.73|1053.45|1037.45|1057.39|1041.39|1050.5|1034.5|221
1643313000000|2022-01-27 19:50:00|1053.26|1037.26|1049.18|1033.18|1053.4|1037.4|1048.45|1032.45|125
1643313300000|2022-01-27 19:55:00|1049.03|1033.03|1048.09|1032.09|1050.54|1034.54|1046.5|1030.5|109
1643313600000|2022-01-27 20:00:00|1048.2|1032.2|1050.75|1034.75|1055.97|1039.97|1048.2|1032.2|218
1643313900000|2022-01-27 20:05:00|1050.5|1034.5|1049.89|1033.89|1053.95|1037.95|1048.56|1032.56|169
1643314200000|2022-01-27 20:10:00|1050.33|1034.33|1041.32|1025.32|1051.45|1035.45|1040.5|1024.5|138
1643314500000|2022-01-27 20:15:00|1041.45|1025.45|1033.69|1017.69|1042.45|1026.45|1031.5|1015.5|194
1643314800000|2022-01-27 20:20:00|1034|1018|1027.5|1011.5|1034|1018|1022.94|1006.94|192
1643315100000|2022-01-27 20:25:00|1027.1|1011.1|1023.8|1007.8|1028.3|1012.3|1023.5|1007.5|111
1643315400000|2022-01-27 20:30:00|1023.65|1007.65|1017.88|1001.88|1025.5|1009.5|1017.6|1001.6|152
1643315700000|2022-01-27 20:35:00|1018.23|1002.23|1016.5|1000.5|1020.55|1004.55|1012.75|996.75|154
1643316000000|2022-01-27 20:40:00|1016.65|1000.65|1018.19|1002.19|1021.5|1005.5|1014.3|998.3|114
1643316300000|2022-01-27 20:45:00|1018.5|1002.5|1020.42|1004.42|1024.5|1008.5|1016.5|1000.5|186
1643316600000|2022-01-27 20:50:00|1020.7|1004.7|1012.37|996.37|1020.7|1004.7|1012.37|996.37|147
1643316900000|2022-01-27 20:55:00|1012.39|996.39|1006.5|990.5|1013|997|1005.76|989.76|165
1643317200000|2022-01-27 21:00:00|1007|991|1007.23|991.23|1014.05|998.05|1004.5|988.5|242
1643317500000|2022-01-27 21:05:00|1007.55|991.55|1005.1|989.1|1009.48|993.48|1003.5|987.5|184
1643317800000|2022-01-27 21:10:00|1005.33|989.33|1000.43|984.43|1005.33|989.33|999.14|983.14|224
1643318100000|2022-01-27 21:15:00|1000.31|984.31|1006.27|990.27|1006.5|990.5|999.65|983.65|109
1643318400000|2022-01-27 21:20:00|1006.75|990.75|1009.75|993.75|1012.55|996.55|1004.82|988.82|100
1643318700000|2022-01-27 21:25:00|1009.65|993.65|1003.63|987.63|1011|995|1003.5|987.5|111
1643319000000|2022-01-27 21:30:00|1004.19|988.19|1009.5|993.5|1010.89|994.89|1004.19|988.19|165
1643319300000|2022-01-27 21:35:00|1009.63|993.63|1010|994|1010.5|994.5|1006.1|990.1|89
1643319600000|2022-01-27 21:40:00|1010.5|994.5|1012|996|1012|996|1008.3|992.3|82
1643319900000|2022-01-27 21:45:00|1012.5|996.5|1020|1004|1020.4|1004.4|1011.5|995.5|140
1643320200000|2022-01-27 21:50:00|1019.5|1003.5|1013.5|997.5|1021.18|1005.18|1013.5|997.5|115
1643320500000|2022-01-27 21:55:00|1013.64|997.64|1016.28|1000.28|1018.75|1002.75|1013.5|997.5|133
1643320800000|2022-01-27 22:00:00|1016.22|1000.22|1014.34|998.34|1016.31|1000.31|1010.5|994.5|255
1643321100000|2022-01-27 22:05:00|1014.35|998.35|1013.27|997.27|1014.35|998.35|1008.34|992.34|273
1643321400000|2022-01-27 22:10:00|1013.34|997.34|1005.4|989.4|1013.5|997.5|1005.35|989.35|119
1643321700000|2022-01-27 22:15:00|1005.25|989.25|1012|996|1012.5|996.5|1004.37|988.37|109
1643322000000|2022-01-27 22:20:00|1011.6|995.6|1011|995|1013.55|997.55|1010.31|994.31|66
1643322300000|2022-01-27 22:25:00|1011.3|995.3|1012.88|996.88|1013.09|997.09|1010.08|994.08|60
1643322600000|2022-01-27 22:30:00|1012.84|996.84|1010.5|994.5|1013.09|997.09|1010.5|994.5|36
1643322900000|2022-01-27 22:35:00|1010.37|994.37|1020|1004|1020|1004|1008.56|992.56|76
1643323200000|2022-01-27 22:40:00|1020.09|1004.09|1026|1010|1026|1010|1018.2|1002.2|113
1643323500000|2022-01-27 22:45:00|1026.5|1010.5|1034.5|1018.5|1034.5|1018.5|1026.5|1010.5|136
1643323800000|2022-01-27 22:50:00|1035|1019|1026.93|1010.93|1035.3|1019.3|1025.88|1009.88|130
1643324100000|2022-01-27 22:55:00|1027.18|1011.18|1022.61|1006.61|1029.4|1013.4|1022|1006|125
1643324400000|2022-01-27 23:00:00|1022.68|1006.68|1029|1013|1030.8|1014.8|1022.5|1006.5|129
1643324700000|2022-01-27 23:05:00|1028.9|1012.9|1037.5|1021.5|1039.34|1023.34|1028.5|1012.5|197
1643325000000|2022-01-27 23:10:00|1037.2|1021.2|1037.75|1021.75|1038.6|1022.6|1032.1|1016.1|156
1643325300000|2022-01-27 23:15:00|1037.65|1021.65|1033.4|1017.4|1037.7|1021.7|1030.5|1014.5|137
1643325600000|2022-01-27 23:20:00|1033.5|1017.5|1028.5|1012.5|1033.5|1017.5|1027|1011|113
1643325900000|2022-01-27 23:25:00|1028|1012|1025.63|1009.63|1031.6|1015.6|1025.5|1009.5|125
1643326200000|2022-01-27 23:30:00|1026.13|1010.13|1030.5|1014.5|1031.35|1015.35|1025.25|1009.25|119
1643326500000|2022-01-27 23:35:00|1030.55|1014.55|1025.5|1009.5|1031.4|1015.4|1025.5|1009.5|100
1643326800000|2022-01-27 23:40:00|1025.59|1009.59|1031.6|1015.6|1031.6|1015.6|1024.66|1008.66|168
1643327100000|2022-01-27 23:45:00|1031.64|1015.64|1033.5|1017.5|1033.5|1017.5|1030.5|1014.5|79
1643327400000|2022-01-27 23:50:00|1033.32|1017.32|1040.5|1024.5|1040.7|1024.7|1031.7|1015.7|121
1643327700000|2022-01-27 23:55:00|1040.77|1024.77|1039.7|1023.7|1042.5|1026.5|1036.5|1020.5|101
1643328000000|2022-01-28 00:00:00|1039.6|1023.6|1043.75|1027.75|1045.39|1029.39|1035.5|1019.5|202
1643328300000|2022-01-28 00:05:00|1043.5|1027.5|1045.53|1029.53|1048.4|1032.4|1043.5|1027.5|251
1643328600000|2022-01-28 00:10:00|1045.65|1029.65|1043.5|1027.5|1046.81|1030.81|1042.5|1026.5|189
1643328900000|2022-01-28 00:15:00|1043.25|1027.25|1035.55|1019.55|1043.91|1027.91|1035.55|1019.55|124
1643329200000|2022-01-28 00:20:00|1035.8|1019.8|1033.8|1017.8|1036.1|1020.1|1033.5|1017.5|91
1643329500000|2022-01-28 00:25:00|1033.5|1017.5|1035|1019|1036.98|1020.98|1032.69|1016.69|117
1643329800000|2022-01-28 00:30:00|1034.86|1018.86|1031.5|1015.5|1035.65|1019.65|1031.5|1015.5|83
1643330100000|2022-01-28 00:35:00|1031.65|1015.65|1038.71|1022.71|1038.71|1022.71|1031.65|1015.65|128
1643330400000|2022-01-28 00:40:00|1038.75|1022.75|1033.5|1017.5|1038.89|1022.89|1033.5|1017.5|82
1643330700000|2022-01-28 00:45:00|1033.45|1017.45|1033|1017|1034.5|1018.5|1032.5|1016.5|99
1643331000000|2022-01-28 00:50:00|1033.4|1017.4|1034.65|1018.65|1034.85|1018.85|1031.24|1015.24|88
1643331300000|2022-01-28 00:55:00|1034.83|1018.83|1044.5|1028.5|1044.7|1028.7|1034.83|1018.83|150
1643331600000|2022-01-28 01:00:00|1044.68|1028.68|1044|1028|1044.68|1028.68|1041.6|1025.6|109
1643331900000|2022-01-28 01:05:00|1044.5|1028.5|1046.78|1030.78|1049.5|1033.5|1044.5|1028.5|114
1643332200000|2022-01-28 01:10:00|1046.65|1030.65|1047.45|1031.45|1048.92|1032.92|1045.5|1029.5|107
1643332500000|2022-01-28 01:15:00|1047.25|1031.25|1043.5|1027.5|1048.5|1032.5|1041.55|1025.55|83
1643332800000|2022-01-28 01:20:00|1044.19|1028.19|1039.5|1023.5|1045.3|1029.3|1039|1023|91
1643333100000|2022-01-28 01:25:00|1039.3|1023.3|1033.5|1017.5|1040.5|1024.5|1033.5|1017.5|75
1643333400000|2022-01-28 01:30:00|1033.4|1017.4|1021.56|1005.56|1033.4|1017.4|1020.55|1004.55|144
1643333700000|2022-01-28 01:35:00|1021.5|1005.5|1023.5|1007.5|1024.07|1008.07|1018.75|1002.75|196
1643334000000|2022-01-28 01:40:00|1023.57|1007.57|1022.5|1006.5|1024.62|1008.62|1019.5|1003.5|194
1643334300000|2022-01-28 01:45:00|1022.65|1006.65|1024.45|1008.45|1025.77|1009.77|1020.9|1004.9|124
1643334600000|2022-01-28 01:50:00|1024.5|1008.5|1025.99|1009.99|1026.5|1010.5|1024.24|1008.24|97
1643334900000|2022-01-28 01:55:00|1026.24|1010.24|1025.5|1009.5|1026.5|1010.5|1024.65|1008.65|52
1643335200000|2022-01-28 02:00:00|1024.85|1008.85|1017.5|1001.5|1026.43|1010.43|1017.5|1001.5|155
1643335500000|2022-01-28 02:05:00|1017.6|1001.6|1019.54|1003.54|1020.45|1004.45|1014|998|166
1643335800000|2022-01-28 02:10:00|1019.5|1003.5|1018.98|1002.98|1023.15|1007.15|1017.5|1001.5|106
1643336100000|2022-01-28 02:15:00|1019.18|1003.18|1021.38|1005.38|1022.54|1006.54|1017.5|1001.5|118
1643336400000|2022-01-28 02:20:00|1021.34|1005.34|1026.5|1010.5|1026.5|1010.5|1021|1005|173
1643336700000|2022-01-28 02:25:00|1026.34|1010.34|1023.95|1007.95|1026.8|1010.8|1023.95|1007.95|84
1643337000000|2022-01-28 02:30:00|1023.71|1007.71|1025.25|1009.25|1025.25|1009.25|1020.5|1004.5|93
1643337300000|2022-01-28 02:35:00|1025.5|1009.5|1024.3|1008.3|1025.5|1009.5|1021.5|1005.5|82
1643337600000|2022-01-28 02:40:00|1024.25|1008.25|1026.84|1010.84|1027.5|1011.5|1022.5|1006.5|77
1643337900000|2022-01-28 02:45:00|1026.59|1010.59|1026.5|1010.5|1027.5|1011.5|1025.3|1009.3|67
1643338200000|2022-01-28 02:50:00|1026.59|1010.59|1031.15|1015.15|1031.15|1015.15|1026.5|1010.5|97
1643338500000|2022-01-28 02:55:00|1031.65|1015.65|1030.5|1014.5|1031.7|1015.7|1029.45|1013.45|81
1643338800000|2022-01-28 03:00:00|1030.18|1014.18|1034.41|1018.41|1035.17|1019.17|1028.42|1012.42|107
1643339100000|2022-01-28 03:05:00|1034.34|1018.34|1037.29|1021.29|1038.53|1022.53|1034.25|1018.25|125
1643339400000|2022-01-28 03:10:00|1037.5|1021.5|1051.64|1035.64|1052.5|1036.5|1037.14|1021.14|228
1643339700000|2022-01-28 03:15:00|1051.5|1035.5|1046.75|1030.75|1052.5|1036.5|1046.38|1030.38|174
1643340000000|2022-01-28 03:20:00|1046.5|1030.5|1044.56|1028.56|1046.5|1030.5|1043.5|1027.5|85
1643340300000|2022-01-28 03:25:00|1044.5|1028.5|1047.39|1031.39|1047.5|1031.5|1041.55|1025.55|65
1643340600000|2022-01-28 03:30:00|1046.95|1030.95|1044.2|1028.2|1046.95|1030.95|1043.33|1027.33|64
1643340900000|2022-01-28 03:35:00|1043.7|1027.7|1047.53|1031.53|1048.07|1032.07|1043.7|1027.7|93
1643341200000|2022-01-28 03:40:00|1047.75|1031.75|1046.5|1030.5|1049.25|1033.25|1045.65|1029.65|70
1643341500000|2022-01-28 03:45:00|1046.68|1030.68|1046.8|1030.8|1048.99|1032.99|1045.5|1029.5|72
1643341800000|2022-01-28 03:50:00|1046.77|1030.77|1048.14|1032.14|1048.25|1032.25|1045.77|1029.77|45
1643342100000|2022-01-28 03:55:00|1048.46|1032.46|1048|1032|1049.5|1033.5|1046.91|1030.91|65
1643342400000|2022-01-28 04:00:00|1047.5|1031.5|1050.5|1034.5|1053.79|1037.79|1047.5|1031.5|118
1643342700000|2022-01-28 04:05:00|1050.62|1034.62|1047.45|1031.45|1051.7|1035.7|1047.26|1031.26|73
1643343000000|2022-01-28 04:10:00|1047.59|1031.59|1045.5|1029.5|1047.59|1031.59|1044.95|1028.95|58
1643343300000|2022-01-28 04:15:00|1045.63|1029.63|1044.52|1028.52|1046.46|1030.46|1043.5|1027.5|79
1643343600000|2022-01-28 04:20:00|1044.56|1028.56|1044.5|1028.5|1045.5|1029.5|1043.5|1027.5|69
1643343900000|2022-01-28 04:25:00|1045|1029|1041.14|1025.14|1045.5|1029.5|1040.55|1024.55|83
1643344200000|2022-01-28 04:30:00|1040.69|1024.69|1042.6|1026.6|1043.5|1027.5|1038.5|1022.5|68
1643344500000|2022-01-28 04:35:00|1042.49|1026.49|1043.5|1027.5|1044.1|1028.1|1041.6|1025.6|61
1643344800000|2022-01-28 04:40:00|1043.64|1027.64|1041.5|1025.5|1043.69|1027.69|1040.5|1024.5|54
1643345100000|2022-01-28 04:45:00|1041.15|1025.15|1039.5|1023.5|1041.7|1025.7|1038.5|1022.5|36
1643345400000|2022-01-28 04:50:00|1039|1023|1037.65|1021.65|1039|1023|1034.55|1018.55|84
1643345700000|2022-01-28 04:55:00|1037.63|1021.63|1042.22|1026.22|1042.5|1026.5|1037.63|1021.63|84
1643346000000|2022-01-28 05:00:00|1041.95|1025.95|1042.5|1026.5|1042.8|1026.8|1040.75|1024.75|82
1643346300000|2022-01-28 05:05:00|1042.41|1026.41|1038.6|1022.6|1042.41|1026.41|1038.5|1022.5|112
1643346600000|2022-01-28 05:10:00|1038.5|1022.5|1038.5|1022.5|1040.87|1024.87|1037.82|1021.82|108
1643346900000|2022-01-28 05:15:00|1038.63|1022.63|1041.97|1025.97|1042.5|1026.5|1037.79|1021.79|115
1643347200000|2022-01-28 05:20:00|1041.75|1025.75|1041.5|1025.5|1042.5|1026.5|1039.39|1023.39|60
1643347500000|2022-01-28 05:25:00|1041.63|1025.63|1044.4|1028.4|1044.4|1028.4|1041.5|1025.5|52
1643347800000|2022-01-28 05:30:00|1044.27|1028.27|1045.83|1029.83|1046.3|1030.3|1041.66|1025.66|73
1643348100000|2022-01-28 05:35:00|1045.93|1029.93|1048.28|1032.28|1048.45|1032.45|1044.7|1028.7|127
1643348400000|2022-01-28 05:40:00|1048.45|1032.45|1047.5|1031.5|1049.08|1033.08|1046.25|1030.25|64
1643348700000|2022-01-28 05:45:00|1047.63|1031.63|1047.51|1031.51|1047.63|1031.63|1045.8|1029.8|69
1643349000000|2022-01-28 05:50:00|1047.35|1031.35|1046.36|1030.36|1047.61|1031.61|1046|1030|35
1643349300000|2022-01-28 05:55:00|1045.75|1029.75|1046.61|1030.61|1046.61|1030.61|1044.53|1028.53|73
1643349600000|2022-01-28 06:00:00|1046.58|1030.58|1049.5|1033.5|1050.35|1034.35|1044.5|1028.5|169
1643349900000|2022-01-28 06:05:00|1049.35|1033.35|1051.09|1035.09|1051.45|1035.45|1048.1|1032.1|117
1643350200000|2022-01-28 06:10:00|1050.59|1034.59|1050.5|1034.5|1052.28|1036.28|1049.75|1033.75|99
1643350500000|2022-01-28 06:15:00|1050.32|1034.32|1049.5|1033.5|1050.65|1034.65|1049.25|1033.25|81
1643350800000|2022-01-28 06:20:00|1049.68|1033.68|1052|1036|1052.38|1036.38|1049.5|1033.5|54
1643351100000|2022-01-28 06:25:00|1052.21|1036.21|1051.5|1035.5|1053|1037|1050.35|1034.35|74
1643351400000|2022-01-28 06:30:00|1051.45|1035.45|1054.5|1038.5|1054.6|1038.6|1050.5|1034.5|76
1643351700000|2022-01-28 06:35:00|1054.72|1038.72|1050.12|1034.12|1055.24|1039.24|1049.73|1033.73|116
1643352000000|2022-01-28 06:40:00|1050.25|1034.25|1044.28|1028.28|1050.26|1034.26|1044.24|1028.24|90
1643352300000|2022-01-28 06:45:00|1044.3|1028.3|1040.61|1024.61|1045.3|1029.3|1040.5|1024.5|70
1643352600000|2022-01-28 06:50:00|1041.01|1025.01|1040.5|1024.5|1042.35|1026.35|1039.21|1023.21|68
1643352900000|2022-01-28 06:55:00|1040.65|1024.65|1037.65|1021.65|1042.35|1026.35|1037.65|1021.65|79
1643353200000|2022-01-28 07:00:00|1037.6|1021.6|1037.69|1021.69|1038.09|1022.09|1032.55|1016.55|131
1643353500000|2022-01-28 07:05:00|1037.5|1021.5|1040.74|1024.74|1042.5|1026.5|1037|1021|89
1643353800000|2022-01-28 07:10:00|1041|1025|1040.9|1024.9|1041.66|1025.66|1036.5|1020.5|106
1643354100000|2022-01-28 07:15:00|1040.5|1024.5|1042.56|1026.56|1045.5|1029.5|1039.55|1023.55|89
1643354400000|2022-01-28 07:20:00|1042.63|1026.63|1041|1025|1042.76|1026.76|1040.65|1024.65|72
1643354700000|2022-01-28 07:25:00|1040.75|1024.75|1036.3|1020.3|1041.5|1025.5|1035.9|1019.9|90
1643355000000|2022-01-28 07:30:00|1036.11|1020.11|1031.25|1015.25|1036.2|1020.2|1030.75|1014.75|73
1643355300000|2022-01-28 07:35:00|1031.4|1015.4|1034.39|1018.39|1034.6|1018.6|1031.4|1015.4|80
1643355600000|2022-01-28 07:40:00|1035.05|1019.05|1038.68|1022.68|1039.5|1023.5|1035.05|1019.05|83
1643355900000|2022-01-28 07:45:00|1038.7|1022.7|1038.55|1022.55|1039.31|1023.31|1035.25|1019.25|62
1643356200000|2022-01-28 07:50:00|1038.57|1022.57|1034.45|1018.45|1038.57|1022.57|1033.75|1017.75|72
1643356500000|2022-01-28 07:55:00|1034.12|1018.12|1029.31|1013.31|1035.45|1019.45|1028.41|1012.41|123
1643356800000|2022-01-28 08:00:00|1029.32|1013.32|1029|1013|1035.5|1019.5|1028.8|1012.8|134
1643357100000|2022-01-28 08:05:00|1029.19|1013.19|1029.5|1013.5|1031.08|1015.08|1028.5|1012.5|108
1643357400000|2022-01-28 08:10:00|1029|1013|1026.5|1010.5|1031.03|1015.03|1026|1010|111
1643357700000|2022-01-28 08:15:00|1026.76|1010.76|1021.4|1005.4|1026.76|1010.76|1020.85|1004.85|118
1643358000000|2022-01-28 08:20:00|1021.24|1005.24|1019|1003|1021.24|1005.24|1015.5|999.5|169
1643358300000|2022-01-28 08:25:00|1019.5|1003.5|1020.5|1004.5|1021.27|1005.27|1018.55|1002.55|80
1643358600000|2022-01-28 08:30:00|1020.2|1004.2|1018.55|1002.55|1021.5|1005.5|1016.6|1000.6|96
1643358900000|2022-01-28 08:35:00|1019|1003|1019.3|1003.3|1021.79|1005.79|1018.5|1002.5|75
1643359200000|2022-01-28 08:40:00|1018.8|1002.8|1019.25|1003.25|1021.7|1005.7|1016.75|1000.75|91
1643359500000|2022-01-28 08:45:00|1019.5|1003.5|1020.5|1004.5|1020.66|1004.66|1015.37|999.37|113
1643359800000|2022-01-28 08:50:00|1020.35|1004.35|1022.65|1006.65|1025.3|1009.3|1019.5|1003.5|109
1643360100000|2022-01-28 08:55:00|1023|1007|1026.68|1010.68|1027.84|1011.84|1022.5|1006.5|57
1643360400000|2022-01-28 09:00:00|1026.56|1010.56|1021.5|1005.5|1026.56|1010.56|1020.74|1004.74|73
1643360700000|2022-01-28 09:05:00|1021.75|1005.75|1023|1007|1023.5|1007.5|1020.42|1004.42|49
1643361000000|2022-01-28 09:10:00|1022.53|1006.53|1025.35|1009.35|1025.5|1009.5|1020.5|1004.5|73
1643361300000|2022-01-28 09:15:00|1025.25|1009.25|1026|1010|1026|1010|1023.5|1007.5|38
1643361600000|2022-01-28 09:20:00|1026.05|1010.05|1028.5|1012.5|1032.5|1016.5|1026.05|1010.05|114
1643361900000|2022-01-28 09:25:00|1028.3|1012.3|1027.21|1011.21|1028.45|1012.45|1025.23|1009.23|100
1643362200000|2022-01-28 09:30:00|1027.15|1011.15|1023.05|1007.05|1028.5|1012.5|1022.6|1006.6|102
1643362500000|2022-01-28 09:35:00|1023.4|1007.4|1018.92|1002.92|1024.2|1008.2|1018.5|1002.5|104
1643362800000|2022-01-28 09:40:00|1019.04|1003.04|1017.5|1001.5|1020.51|1004.51|1015.55|999.55|89
1643363100000|2022-01-28 09:45:00|1017.41|1001.41|1021.55|1005.55|1022.75|1006.75|1017.16|1001.16|111
1643363400000|2022-01-28 09:50:00|1021.85|1005.85|1020.92|1004.92|1022.5|1006.5|1019.7|1003.7|141
1643363700000|2022-01-28 09:55:00|1020.94|1004.94|1020.1|1004.1|1023.35|1007.35|1020.1|1004.1|108
1643364000000|2022-01-28 10:00:00|1019.55|1003.55|1022.47|1006.47|1022.5|1006.5|1016.5|1000.5|98
1643364300000|2022-01-28 10:05:00|1021.5|1005.5|1014.5|998.5|1021.89|1005.89|1010.8|994.8|109
1643364600000|2022-01-28 10:10:00|1014.35|998.35|1018.55|1002.55|1019.81|1003.81|1014.11|998.11|108
1643364900000|2022-01-28 10:15:00|1018.5|1002.5|1021.5|1005.5|1021.5|1005.5|1016.5|1000.5|56
1643365200000|2022-01-28 10:20:00|1021.65|1005.65|1023.5|1007.5|1024.1|1008.1|1020.87|1004.87|89
1643365500000|2022-01-28 10:25:00|1023.8|1007.8|1022.6|1006.6|1025|1009|1021.58|1005.58|80
1643365800000|2022-01-28 10:30:00|1022.5|1006.5|1024.5|1008.5|1025.4|1009.4|1022.5|1006.5|48
1643366100000|2022-01-28 10:35:00|1024.4|1008.4|1022.09|1006.09|1024.5|1008.5|1021.7|1005.7|71
1643366400000|2022-01-28 10:40:00|1021.71|1005.71|1026.13|1010.13|1027.5|1011.5|1021.63|1005.63|96
1643366700000|2022-01-28 10:45:00|1026.05|1010.05|1024.5|1008.5|1027.55|1011.55|1023.89|1007.89|90
1643367000000|2022-01-28 10:50:00|1024.05|1008.05|1019.5|1003.5|1024.05|1008.05|1017.88|1001.88|133
1643367300000|2022-01-28 10:55:00|1019.59|1003.59|1023|1007|1023.48|1007.48|1017.5|1001.5|135
1643367600000|2022-01-28 11:00:00|1022.55|1006.55|1021.3|1005.3|1025.58|1009.58|1019.6|1003.6|129
1643367900000|2022-01-28 11:05:00|1020.5|1004.5|1018.38|1002.38|1020.74|1004.74|1015.89|999.89|105
1643368200000|2022-01-28 11:10:00|1017.5|1001.5|1018.61|1002.61|1020.5|1004.5|1016.55|1000.55|107
1643368500000|2022-01-28 11:15:00|1018.5|1002.5|1011.65|995.65|1020.84|1004.84|1011.13|995.13|138
1643368800000|2022-01-28 11:20:00|1011.55|995.55|1015.21|999.21|1015.5|999.5|1011.5|995.5|138
1643369100000|2022-01-28 11:25:00|1015.13|999.13|1011.2|995.2|1015.5|999.5|1010.5|994.5|122
1643369400000|2022-01-28 11:30:00|1011.07|995.07|1013.9|997.9|1014.4|998.4|1010.1|994.1|132
1643369700000|2022-01-28 11:35:00|1014.4|998.4|1014.13|998.13|1017.5|1001.5|1014.13|998.13|110
1643370000000|2022-01-28 11:40:00|1013.7|997.7|1014.1|998.1|1014.65|998.65|1012.08|996.08|98
1643370300000|2022-01-28 11:45:00|1014.09|998.09|1016.95|1000.95|1018.38|1002.38|1013.65|997.65|112
1643370600000|2022-01-28 11:50:00|1017.25|1001.25|1013.4|997.4|1017.25|1001.25|1013.4|997.4|91
1643370900000|2022-01-28 11:55:00|1013.27|997.27|1017.18|1001.18|1018.02|1002.02|1013.27|997.27|114
1643371200000|2022-01-28 12:00:00|1017.38|1001.38|1020.5|1004.5|1020.5|1004.5|1014.35|998.35|106
1643371500000|2022-01-28 12:05:00|1020.4|1004.4|1015.5|999.5|1020.45|1004.45|1015.36|999.36|110
1643371800000|2022-01-28 12:10:00|1015|999|1016.63|1000.63|1018.3|1002.3|1014.29|998.29|76
1643372100000|2022-01-28 12:15:00|1016.5|1000.5|1016.5|1000.5|1018.71|1002.71|1016|1000|91
1643372400000|2022-01-28 12:20:00|1016.89|1000.89|1007.1|991.1|1017.35|1001.35|1006.5|990.5|168
1643372700000|2022-01-28 12:25:00|1007.23|991.23|1010.39|994.39|1010.75|994.75|1006.1|990.1|170
1643373000000|2022-01-28 12:30:00|1010.28|994.28|1008.41|992.41|1012.26|996.26|1008.41|992.41|176
1643373300000|2022-01-28 12:35:00|1008.23|992.23|1002.45|986.45|1009.4|993.4|1002.4|986.4|119
1643373600000|2022-01-28 12:40:00|1002.4|986.4|995.09|979.09|1005.58|989.58|995.09|979.09|188
1643373900000|2022-01-28 12:45:00|995|979|996.5|980.5|1000.9|984.9|993.92|977.92|180
1643374200000|2022-01-28 12:50:00|996.7|980.7|1000.68|984.68|1002.87|986.87|996.1|980.1|133
1643374500000|2022-01-28 12:55:00|1000.5|984.5|1002.7|986.7|1003.5|987.5|998.17|982.17|183
1643374800000|2022-01-28 13:00:00|1003|987|1004.55|988.55|1004.55|988.55|1000.2|984.2|117
1643375100000|2022-01-28 13:05:00|1005|989|1008.21|992.21|1008.31|992.31|1004.78|988.78|87
1643375400000|2022-01-28 13:10:00|1008.5|992.5|1007.5|991.5|1008.5|992.5|1005.3|989.3|88
1643375700000|2022-01-28 13:15:00|1007.63|991.63|1013.5|997.5|1014.5|998.5|1007.63|991.63|92
1643376000000|2022-01-28 13:20:00|1013.3|997.3|1010.75|994.75|1013.3|997.3|1010.59|994.59|88
1643376300000|2022-01-28 13:25:00|1011|995|1007.5|991.5|1011.11|995.11|1007.5|991.5|96
1643376600000|2022-01-28 13:30:00|1007.67|991.67|1019.5|1003.5|1023.2|1007.2|1007.67|991.67|393
1643376900000|2022-01-28 13:35:00|1019.55|1003.55|1030|1014|1031.5|1015.5|1019.5|1003.5|365
1643377200000|2022-01-28 13:40:00|1029.79|1013.79|1026.5|1010.5|1031.15|1015.15|1025.84|1009.84|221
1643377500000|2022-01-28 13:45:00|1026.65|1010.65|1027.58|1011.58|1029.5|1013.5|1024.65|1008.65|195
1643377800000|2022-01-28 13:50:00|1027.48|1011.48|1024.45|1008.45|1027.66|1011.66|1021.55|1005.55|102
1643378100000|2022-01-28 13:55:00|1024.09|1008.09|1026.5|1010.5|1028.45|1012.45|1023.28|1007.28|102
1643378400000|2022-01-28 14:00:00|1027|1011|1028.8|1012.8|1029.4|1013.4|1025.5|1009.5|112
1643378700000|2022-01-28 14:05:00|1028.76|1012.76|1030.4|1014.4|1033.4|1017.4|1026.5|1010.5|201
1643379000000|2022-01-28 14:10:00|1030|1014|1026.5|1010.5|1030|1014|1026.25|1010.25|120
1643379300000|2022-01-28 14:15:00|1026.65|1010.65|1034.37|1018.37|1034.68|1018.68|1026.5|1010.5|125
1643379600000|2022-01-28 14:20:00|1034.29|1018.29|1031.5|1015.5|1035.33|1019.33|1030.5|1014.5|135
1643379900000|2022-01-28 14:25:00|1031.35|1015.35|1031.15|1015.15|1031.8|1015.8|1030.33|1014.33|96
1643380200000|2022-01-28 14:30:00|1031.19|1015.19|1019.25|1003.25|1031.72|1015.72|1016|1000|238
1643380500000|2022-01-28 14:35:00|1019.14|1003.14|1018.41|1002.41|1019.14|1003.14|1014.22|998.22|184
1643380800000|2022-01-28 14:40:00|1018.42|1002.42|1016.5|1000.5|1019.95|1003.95|1016.19|1000.19|240
1643381100000|2022-01-28 14:45:00|1016.34|1000.34|1016.5|1000.5|1017.5|1001.5|1013|997|201
1643381400000|2022-01-28 14:50:00|1016.23|1000.23|1015.86|999.86|1019.45|1003.45|1014.5|998.5|146
1643381700000|2022-01-28 14:55:00|1015.55|999.55|1015.5|999.5|1017.6|1001.6|1014.5|998.5|146
1643382000000|2022-01-28 15:00:00|1015|999|1018.11|1002.11|1019.5|1003.5|1012.5|996.5|135
1643382300000|2022-01-28 15:05:00|1018.1|1002.1|1023.02|1007.02|1023.3|1007.3|1017.5|1001.5|176
1643382600000|2022-01-28 15:10:00|1023.29|1007.29|1026.29|1010.29|1029.2|1013.2|1023.05|1007.05|206
1643382900000|2022-01-28 15:15:00|1026.35|1010.35|1030.26|1014.26|1030.36|1014.36|1025.75|1009.75|122
1643383200000|2022-01-28 15:20:00|1030.36|1014.36|1023.5|1007.5|1030.36|1014.36|1021.8|1005.8|133
1643383500000|2022-01-28 15:25:00|1023.11|1007.11|1022.5|1006.5|1025.5|1009.5|1021.22|1005.22|146
1643383800000|2022-01-28 15:30:00|1023.3|1007.3|1024.5|1008.5|1027.93|1011.93|1023.3|1007.3|130
1643384100000|2022-01-28 15:35:00|1024.39|1008.39|1031.35|1015.35|1033.3|1017.3|1024.39|1008.39|189
1643384400000|2022-01-28 15:40:00|1031.5|1015.5|1031.8|1015.8|1033.5|1017.5|1030.12|1014.12|164
1643384700000|2022-01-28 15:45:00|1032.28|1016.28|1035|1019|1036.25|1020.25|1032|1016|141
1643385000000|2022-01-28 15:50:00|1035.25|1019.25|1041.59|1025.59|1041.75|1025.75|1034.5|1018.5|191
1643385300000|2022-01-28 15:55:00|1041.5|1025.5|1038.5|1022.5|1041.76|1025.76|1037|1021|167
1643385600000|2022-01-28 16:00:00|1038.55|1022.55|1040.5|1024.5|1042.53|1026.53|1036.18|1020.18|134
1643385900000|2022-01-28 16:05:00|1040.39|1024.39|1043.15|1027.15|1043.35|1027.35|1040.39|1024.39|128
1643386200000|2022-01-28 16:10:00|1043.25|1027.25|1044.5|1028.5|1047.35|1031.35|1042.5|1026.5|134
1643386500000|2022-01-28 16:15:00|1044.61|1028.61|1054.52|1038.52|1054.52|1038.52|1044.5|1028.5|198
1643386800000|2022-01-28 16:20:00|1054.65|1038.65|1053.6|1037.6|1057.5|1041.5|1052.65|1036.65|171
1643387100000|2022-01-28 16:25:00|1053.7|1037.7|1053.61|1037.61|1057.31|1041.31|1052.94|1036.94|138
1643387400000|2022-01-28 16:30:00|1053.77|1037.77|1046.99|1030.99|1055.7|1039.7|1046.5|1030.5|157
1643387700000|2022-01-28 16:35:00|1047.35|1031.35|1050.61|1034.61|1051.65|1035.65|1046.43|1030.43|215
1643388000000|2022-01-28 16:40:00|1050.84|1034.84|1052.78|1036.78|1055.63|1039.63|1050.53|1034.53|157
1643388300000|2022-01-28 16:45:00|1053.1|1037.1|1051.19|1035.19|1053.5|1037.5|1051.19|1035.19|94
1643388600000|2022-01-28 16:50:00|1051.08|1035.08|1046.6|1030.6|1051.24|1035.24|1046.25|1030.25|71
1643388900000|2022-01-28 16:55:00|1046.7|1030.7|1048.34|1032.34|1050.39|1034.39|1046.7|1030.7|87
1643389200000|2022-01-28 17:00:00|1048.33|1032.33|1047.86|1031.86|1051.5|1035.5|1047.5|1031.5|85
1643389500000|2022-01-28 17:05:00|1047.6|1031.6|1051.15|1035.15|1054.5|1038.5|1047.6|1031.6|136
1643389800000|2022-01-28 17:10:00|1050.79|1034.79|1047.37|1031.37|1051.5|1035.5|1046.55|1030.55|100
1643390100000|2022-01-28 17:15:00|1047.48|1031.48|1047.38|1031.38|1048.5|1032.5|1046.55|1030.55|90
1643390400000|2022-01-28 17:20:00|1047.39|1031.39|1043.4|1027.4|1047.5|1031.5|1042.35|1026.35|103
1643390700000|2022-01-28 17:25:00|1043.45|1027.45|1042.45|1026.45|1043.45|1027.45|1040.13|1024.13|79
1643391000000|2022-01-28 17:30:00|1042.18|1026.18|1045.13|1029.13|1045.5|1029.5|1041.84|1025.84|96
1643391300000|2022-01-28 17:35:00|1044.84|1028.84|1042|1026|1045.55|1029.55|1042|1026|68
1643391600000|2022-01-28 17:40:00|1042.1|1026.1|1044.32|1028.32|1044.45|1028.45|1042.1|1026.1|107
1643391900000|2022-01-28 17:45:00|1044.43|1028.43|1040.5|1024.5|1045.23|1029.23|1039.63|1023.63|108
1643392200000|2022-01-28 17:50:00|1040.09|1024.09|1033.63|1017.63|1040.09|1024.09|1033|1017|107
1643392500000|2022-01-28 17:55:00|1033.74|1017.74|1035.87|1019.87|1037.45|1021.45|1033.5|1017.5|83
1643392800000|2022-01-28 18:00:00|1036.05|1020.05|1040.81|1024.81|1041.16|1025.16|1036.02|1020.02|92
1643393100000|2022-01-28 18:05:00|1040.7|1024.7|1049.23|1033.23|1050.44|1034.44|1040|1024|163
1643393400000|2022-01-28 18:10:00|1049.12|1033.12|1048.25|1032.25|1049.5|1033.5|1047.3|1031.3|116
1643393700000|2022-01-28 18:15:00|1048|1032|1048.51|1032.51|1050.75|1034.75|1047.7|1031.7|108
1643394000000|2022-01-28 18:20:00|1048.23|1032.23|1046.06|1030.06|1048.64|1032.64|1044.7|1028.7|136
1643394300000|2022-01-28 18:25:00|1045.7|1029.7|1049.5|1033.5|1049.61|1033.61|1043.5|1027.5|175
1643394600000|2022-01-28 18:30:00|1049.42|1033.42|1055.17|1039.17|1057.5|1041.5|1048.6|1032.6|184
1643394900000|2022-01-28 18:35:00|1055.5|1039.5|1051|1035|1056.21|1040.21|1047.65|1031.65|195
1643395200000|2022-01-28 18:40:00|1050.5|1034.5|1047.24|1031.24|1050.5|1034.5|1046.26|1030.26|123
1643395500000|2022-01-28 18:45:00|1046.99|1030.99|1049|1033|1049.9|1033.9|1045.76|1029.76|117
1643395800000|2022-01-28 18:50:00|1049.5|1033.5|1050.32|1034.32|1051.5|1035.5|1048.5|1032.5|120
1643396100000|2022-01-28 18:55:00|1050.33|1034.33|1049.18|1033.18|1051.5|1035.5|1049.18|1033.18|118
1643396400000|2022-01-28 19:00:00|1049.19|1033.19|1045.37|1029.37|1051.5|1035.5|1045.37|1029.37|119
1643396700000|2022-01-28 19:05:00|1045.39|1029.39|1043.74|1027.74|1045.39|1029.39|1043.5|1027.5|103
1643397000000|2022-01-28 19:10:00|1043.55|1027.55|1041.08|1025.08|1045.58|1029.58|1040.5|1024.5|86
1643397300000|2022-01-28 19:15:00|1041.39|1025.39|1042.24|1026.24|1043.84|1027.84|1039.95|1023.95|101
1643397600000|2022-01-28 19:20:00|1042.25|1026.25|1039.5|1023.5|1042.25|1026.25|1039.5|1023.5|77
1643397900000|2022-01-28 19:25:00|1039.35|1023.35|1040.82|1024.82|1042.2|1026.2|1039|1023|124
1643398200000|2022-01-28 19:30:00|1040.68|1024.68|1038.9|1022.9|1040.68|1024.68|1034.91|1018.91|173
1643398500000|2022-01-28 19:35:00|1038.55|1022.55|1045.38|1029.38|1046.69|1030.69|1038.55|1022.55|199
1643398800000|2022-01-28 19:40:00|1045.62|1029.62|1044|1028|1047.21|1031.21|1043.5|1027.5|163
1643399100000|2022-01-28 19:45:00|1044.22|1028.22|1046.5|1030.5|1046.78|1030.78|1043.41|1027.41|138
1643399400000|2022-01-28 19:50:00|1046.35|1030.35|1044.2|1028.2|1046.55|1030.55|1042.5|1026.5|165
1643399700000|2022-01-28 19:55:00|1044.32|1028.32|1044.35|1028.35|1046.35|1030.35|1043.46|1027.46|155
1643400000000|2022-01-28 20:00:00|1044.48|1028.48|1048.95|1032.95|1051.88|1035.88|1043.9|1027.9|288
1643400300000|2022-01-28 20:05:00|1048.89|1032.89|1044.98|1028.98|1049.07|1033.07|1044.8|1028.8|167
1643400600000|2022-01-28 20:10:00|1045.15|1029.15|1043.63|1027.63|1045.7|1029.7|1042.03|1026.03|121
1643400900000|2022-01-28 20:15:00|1043.82|1027.82|1047.16|1031.16|1047.6|1031.6|1043.76|1027.76|164
1643401200000|2022-01-28 20:20:00|1046.88|1030.88|1047.55|1031.55|1049.79|1033.79|1046.88|1030.88|143
1643401500000|2022-01-28 20:25:00|1048.05|1032.05|1047.35|1031.35|1049.4|1033.4|1046.02|1030.02|130
1643401800000|2022-01-28 20:30:00|1047.21|1031.21|1049.5|1033.5|1050.3|1034.3|1044.7|1028.7|177
1643402100000|2022-01-28 20:35:00|1049.39|1033.39|1051.55|1035.55|1052.5|1036.5|1048.85|1032.85|162
1643402400000|2022-01-28 20:40:00|1051.5|1035.5|1057.5|1041.5|1058.5|1042.5|1051.5|1035.5|243
1643402700000|2022-01-28 20:45:00|1058|1042|1061.5|1045.5|1063.53|1047.53|1056.74|1040.74|247
1643403000000|2022-01-28 20:50:00|1061.4|1045.4|1060.32|1044.32|1062.52|1046.52|1058.7|1042.7|190
1643403300000|2022-01-28 20:55:00|1060.07|1044.07|1061|1045|1062.6|1046.6|1058.91|1042.91|177
1643403600000|2022-01-28 21:00:00|1061.25|1045.25|1068.38|1052.38|1068.75|1052.75|1060.7|1044.7|219
1643403900000|2022-01-28 21:05:00|1068.67|1052.67|1068.43|1052.43|1069.56|1053.56|1066.54|1050.54|178
1643404200000|2022-01-28 21:10:00|1068.51|1052.51|1072.28|1056.28|1074.5|1058.5|1068.43|1052.43|142
1643404500000|2022-01-28 21:15:00|1072.22|1056.22|1079.21|1063.21|1080.97|1064.97|1072.03|1056.03|256
1643404800000|2022-01-28 21:20:00|1079.28|1063.28|1077.99|1061.99|1080.75|1064.75|1076.5|1060.5|177
1643405100000|2022-01-28 21:25:00|1078.38|1062.38|1079.21|1063.21|1081.58|1065.58|1077.5|1061.5|118
1643405400000|2022-01-28 21:30:00|1079.44|1063.44|1074.12|1058.12|1080.04|1064.04|1073.6|1057.6|157
1643405700000|2022-01-28 21:35:00|1073.83|1057.83|1070.72|1054.72|1074.96|1058.96|1070.65|1054.65|150
1643406000000|2022-01-28 21:40:00|1070.93|1054.93|1072.14|1056.14|1074.19|1058.19|1070.39|1054.39|163
1643406300000|2022-01-28 21:45:00|1072.33|1056.33|1072.71|1056.71|1074.06|1058.06|1071.3|1055.3|148
1643406600000|2022-01-28 21:50:00|1072.49|1056.49|1069.71|1053.71|1075.6|1059.6|1068.71|1052.71|243
1643406900000|2022-01-28 21:55:00|1070.18|1054.18|1068.94|1052.94|1070.9|1054.9|1068.44|1052.44|116
1643443200000|2022-01-29 08:00:00|1069.5|1053.5|1109.52|1093.52|1110.13|1094.13|1069.5|1053.5|48
1643443500000|2022-01-29 08:05:00|1109.51|1093.51|1109.45|1093.45|1111.44|1095.44|1108.55|1092.55|81
1643443800000|2022-01-29 08:10:00|1109.49|1093.49|1109.4|1093.4|1109.53|1093.53|1108.16|1092.16|75
1643444100000|2022-01-29 08:15:00|1109.46|1093.46|1113.46|1097.46|1113.68|1097.68|1109.46|1093.46|99
1643444400000|2022-01-29 08:20:00|1113.53|1097.53|1110.71|1094.71|1113.59|1097.59|1110.53|1094.53|81
1643444700000|2022-01-29 08:25:00|1110.57|1094.57|1109.62|1093.62|1114.72|1098.72|1109.62|1093.62|152
1643445000000|2022-01-29 08:30:00|1109.6|1093.6|1109.93|1093.93|1110.99|1094.99|1109.1|1093.1|86
1643445300000|2022-01-29 08:35:00|1110.01|1094.01|1109.47|1093.47|1110.71|1094.71|1108.57|1092.57|81
1643445600000|2022-01-29 08:40:00|1109.59|1093.59|1104.7|1088.7|1109.59|1093.59|1104.32|1088.32|80
1643445900000|2022-01-29 08:45:00|1104.76|1088.76|1105.44|1089.44|1105.68|1089.68|1103.84|1087.84|67
1643446200000|2022-01-29 08:50:00|1105.41|1089.41|1103.57|1087.57|1105.7|1089.7|1103.57|1087.57|62
1643446500000|2022-01-29 08:55:00|1103.65|1087.65|1104.91|1088.91|1105.5|1089.5|1103.58|1087.58|55
1643446800000|2022-01-29 09:00:00|1104.84|1088.84|1096.57|1080.57|1105.23|1089.23|1096.57|1080.57|123
1643447100000|2022-01-29 09:05:00|1096.43|1080.43|1096.49|1080.49|1096.57|1080.57|1094.41|1078.41|171
1643447400000|2022-01-29 09:10:00|1096.52|1080.52|1098.65|1082.65|1098.65|1082.65|1096.35|1080.35|85
1643447700000|2022-01-29 09:15:00|1098.62|1082.62|1096.51|1080.51|1099.08|1083.08|1096.51|1080.51|44
1643448000000|2022-01-29 09:20:00|1096.5|1080.5|1099.67|1083.67|1099.93|1083.93|1096.35|1080.35|69
1643448300000|2022-01-29 09:25:00|1099.68|1083.68|1101.06|1085.06|1101.13|1085.13|1099.68|1083.68|23
1643448600000|2022-01-29 09:30:00|1100.88|1084.88|1101.25|1085.25|1101.25|1085.25|1099.84|1083.84|49
1643448900000|2022-01-29 09:35:00|1101.21|1085.21|1100.76|1084.76|1101.99|1085.99|1100.58|1084.58|44
1643449200000|2022-01-29 09:40:00|1100.63|1084.63|1104.57|1088.57|1104.85|1088.85|1100.63|1084.63|80
1643449500000|2022-01-29 09:45:00|1104.64|1088.64|1104.56|1088.56|1105.44|1089.44|1103.5|1087.5|71
1643449800000|2022-01-29 09:50:00|1104.6|1088.6|1107.02|1091.02|1107.36|1091.36|1104.56|1088.56|59
1643450100000|2022-01-29 09:55:00|1106.85|1090.85|1106.51|1090.51|1106.85|1090.85|1105.17|1089.17|76
1643450400000|2022-01-29 10:00:00|1106.52|1090.52|1104.11|1088.11|1106.52|1090.52|1102.1|1086.1|71
1643450700000|2022-01-29 10:05:00|1104.26|1088.26|1105.88|1089.88|1106.42|1090.42|1104.26|1088.26|66
1643451000000|2022-01-29 10:10:00|1105.55|1089.55|1107.27|1091.27|1107.27|1091.27|1104.32|1088.32|65
1643451300000|2022-01-29 10:15:00|1107.26|1091.26|1106.67|1090.67|1107.26|1091.26|1106.04|1090.04|78
1643451600000|2022-01-29 10:20:00|1106.71|1090.71|1104.61|1088.61|1108.39|1092.39|1103.47|1087.47|99
1643451900000|2022-01-29 10:25:00|1104.69|1088.69|1110.35|1094.35|1110.85|1094.85|1104.69|1088.69|104
1643452200000|2022-01-29 10:30:00|1110.39|1094.39|1107.56|1091.56|1111.17|1095.17|1107.42|1091.42|95
1643452500000|2022-01-29 10:35:00|1107.51|1091.51|1105.89|1089.89|1107.51|1091.51|1104.87|1088.87|73
1643452800000|2022-01-29 10:40:00|1105.74|1089.74|1106.63|1090.63|1110.27|1094.27|1105.37|1089.37|160
1643453100000|2022-01-29 10:45:00|1106.54|1090.54|1107.41|1091.41|1107.41|1091.41|1105.32|1089.32|90
1643453400000|2022-01-29 10:50:00|1107.39|1091.39|1105.04|1089.04|1107.39|1091.39|1104.51|1088.51|75
1643453700000|2022-01-29 10:55:00|1104.76|1088.76|1104.41|1088.41|1105.51|1089.51|1104.17|1088.17|71
1643454000000|2022-01-29 11:00:00|1104.34|1088.34|1102.58|1086.58|1104.44|1088.44|1100.87|1084.87|145
1643454300000|2022-01-29 11:05:00|1102.53|1086.53|1104.96|1088.96|1105.51|1089.51|1102.37|1086.37|93
1643454600000|2022-01-29 11:10:00|1104.81|1088.81|1102.37|1086.37|1104.81|1088.81|1102.26|1086.26|85
1643454900000|2022-01-29 11:15:00|1102.22|1086.22|1105.89|1089.89|1106.52|1090.52|1102.19|1086.19|109
1643455200000|2022-01-29 11:20:00|1105.87|1089.87|1105.46|1089.46|1105.87|1089.87|1103.91|1087.91|79
1643455500000|2022-01-29 11:25:00|1105.51|1089.51|1107.45|1091.45|1107.61|1091.61|1105.51|1089.51|57
1643455800000|2022-01-29 11:30:00|1107.5|1091.5|1106.09|1090.09|1107.92|1091.92|1104.51|1088.51|97
1643456100000|2022-01-29 11:35:00|1106.07|1090.07|1105.63|1089.63|1106.72|1090.72|1105.47|1089.47|58
1643456400000|2022-01-29 11:40:00|1105.62|1089.62|1105.76|1089.76|1106.67|1090.67|1105.47|1089.47|51
1643456700000|2022-01-29 11:45:00|1105.77|1089.77|1103.68|1087.68|1105.77|1089.77|1103.51|1087.51|54
1643457000000|2022-01-29 11:50:00|1103.63|1087.63|1102.63|1086.63|1103.87|1087.87|1102.52|1086.52|40
1643457300000|2022-01-29 11:55:00|1102.65|1086.65|1104.43|1088.43|1105.77|1089.77|1102.65|1086.65|60
1643457600000|2022-01-29 12:00:00|1104.41|1088.41|1109.66|1093.66|1109.85|1093.85|1104.22|1088.22|98
1643457900000|2022-01-29 12:05:00|1109.53|1093.53|1108.27|1092.27|1110.52|1094.52|1107.83|1091.83|86
1643458200000|2022-01-29 12:10:00|1108.14|1092.14|1102.41|1086.41|1108.45|1092.45|1100.63|1084.63|143
1643458500000|2022-01-29 12:15:00|1102.27|1086.27|1106.54|1090.54|1106.54|1090.54|1101.51|1085.51|117
1643458800000|2022-01-29 12:20:00|1106.55|1090.55|1110.96|1094.96|1110.96|1094.96|1104.8|1088.8|166
1643459100000|2022-01-29 12:25:00|1110.76|1094.76|1113.62|1097.62|1114.56|1098.56|1108.52|1092.52|256
1643459400000|2022-01-29 12:30:00|1113.75|1097.75|1117.77|1101.77|1120.08|1104.08|1112.84|1096.84|222
1643459700000|2022-01-29 12:35:00|1117.86|1101.86|1114.76|1098.76|1118.09|1102.09|1114.59|1098.59|182
1643460000000|2022-01-29 12:40:00|1114.68|1098.68|1113.43|1097.43|1114.68|1098.68|1112.52|1096.52|121
1643460300000|2022-01-29 12:45:00|1113.45|1097.45|1111.77|1095.77|1113.45|1097.45|1111.57|1095.57|75
1643460600000|2022-01-29 12:50:00|1111.84|1095.84|1112.54|1096.54|1114.23|1098.23|1111.81|1095.81|75
1643460900000|2022-01-29 12:55:00|1112.53|1096.53|1113.57|1097.57|1113.57|1097.57|1111.56|1095.56|54
1643461200000|2022-01-29 13:00:00|1113.58|1097.58|1115.03|1099.03|1115.64|1099.64|1112.57|1096.57|125
1643461500000|2022-01-29 13:05:00|1114.96|1098.96|1116.38|1100.38|1117.64|1101.64|1114.71|1098.71|77
1643461800000|2022-01-29 13:10:00|1116.45|1100.45|1113.67|1097.67|1116.45|1100.45|1113.67|1097.67|67
1643462100000|2022-01-29 13:15:00|1113.51|1097.51|1114.49|1098.49|1114.82|1098.82|1112.47|1096.47|102
1643462400000|2022-01-29 13:20:00|1114.43|1098.43|1113.76|1097.76|1115.17|1099.17|1112.68|1096.68|88
1643462700000|2022-01-29 13:25:00|1113.54|1097.54|1112.74|1096.74|1113.68|1097.68|1112.64|1096.64|67
1643463000000|2022-01-29 13:30:00|1112.67|1096.67|1121.06|1105.06|1125.56|1109.56|1112.12|1096.12|367
1643463300000|2022-01-29 13:35:00|1121.12|1105.12|1122.79|1106.79|1124.52|1108.52|1117.33|1101.33|314
1643463600000|2022-01-29 13:40:00|1122.55|1106.55|1120.3|1104.3|1123.32|1107.32|1119.68|1103.68|146
1643463900000|2022-01-29 13:45:00|1120.08|1104.08|1123.85|1107.85|1127.63|1111.63|1119.7|1103.7|252
1643464200000|2022-01-29 13:50:00|1123.75|1107.75|1124.65|1108.65|1125.39|1109.39|1122.1|1106.1|231
1643464500000|2022-01-29 13:55:00|1124.55|1108.55|1123.84|1107.84|1125.43|1109.43|1121.72|1105.72|215
1643464800000|2022-01-29 14:00:00|1124.09|1108.09|1123.13|1107.13|1124.99|1108.99|1121.06|1105.06|167
1643465100000|2022-01-29 14:05:00|1123.24|1107.24|1123.57|1107.57|1124.77|1108.77|1122.97|1106.97|147
1643465400000|2022-01-29 14:10:00|1123.66|1107.66|1118.51|1102.51|1124.06|1108.06|1118.45|1102.45|158
1643465700000|2022-01-29 14:15:00|1118.56|1102.56|1118.52|1102.52|1119.52|1103.52|1117.52|1101.52|120
1643466000000|2022-01-29 14:20:00|1118.42|1102.42|1119.59|1103.59|1120.36|1104.36|1117.75|1101.75|128
1643466300000|2022-01-29 14:25:00|1119.55|1103.55|1122.95|1106.95|1124.39|1108.39|1118.69|1102.69|119
1643466600000|2022-01-29 14:30:00|1123.14|1107.14|1113.99|1097.99|1123.2|1107.2|1113.62|1097.62|162
1643466900000|2022-01-29 14:35:00|1113.8|1097.8|1111.56|1095.56|1114.2|1098.2|1111.56|1095.56|134
1643467200000|2022-01-29 14:40:00|1111.52|1095.52|1114.57|1098.57|1115.39|1099.39|1111.52|1095.52|131
1643467500000|2022-01-29 14:45:00|1114.5|1098.5|1115.11|1099.11|1116.2|1100.2|1114.2|1098.2|71
1643467800000|2022-01-29 14:50:00|1115.03|1099.03|1103.25|1087.25|1115.28|1099.28|1102.51|1086.51|258
1643468100000|2022-01-29 14:55:00|1103.18|1087.18|1095.17|1079.17|1103.37|1087.37|1089.42|1073.42|521
1643468400000|2022-01-29 15:00:00|1094.99|1078.99|1094.92|1078.92|1096.61|1080.61|1083.69|1067.69|494
1643468700000|2022-01-29 15:05:00|1095.3|1079.3|1101.72|1085.72|1101.72|1085.72|1090.74|1074.74|368
1643469000000|2022-01-29 15:10:00|1101.7|1085.7|1106.52|1090.52|1106.63|1090.63|1100.77|1084.77|275
1643469300000|2022-01-29 15:15:00|1106.61|1090.61|1105.24|1089.24|1107.55|1091.55|1103.75|1087.75|183
1643469600000|2022-01-29 15:20:00|1105.03|1089.03|1105|1089|1108.81|1092.81|1104.91|1088.91|167
1643469900000|2022-01-29 15:25:00|1104.99|1088.99|1105.07|1089.07|1106.74|1090.74|1104.66|1088.66|100
1643470200000|2022-01-29 15:30:00|1105.04|1089.04|1105.77|1089.77|1108.82|1092.82|1104.89|1088.89|155
1643470500000|2022-01-29 15:35:00|1105.63|1089.63|1100.49|1084.49|1106.61|1090.61|1099.7|1083.7|146
1643470800000|2022-01-29 15:40:00|1100.44|1084.44|1103.63|1087.63|1104.31|1088.31|1100.44|1084.44|132
1643471100000|2022-01-29 15:45:00|1103.51|1087.51|1098.03|1082.03|1104.26|1088.26|1097.96|1081.96|125
1643471400000|2022-01-29 15:50:00|1097.81|1081.81|1095.62|1079.62|1098.42|1082.42|1090.67|1074.67|264
1643471700000|2022-01-29 15:55:00|1095.65|1079.65|1100.45|1084.45|1102.31|1086.31|1095.62|1079.62|275
1643472000000|2022-01-29 16:00:00|1100.47|1084.47|1100.52|1084.52|1103.06|1087.06|1099.78|1083.78|223
1643472300000|2022-01-29 16:05:00|1100.57|1084.57|1100.13|1084.13|1103.21|1087.21|1099.89|1083.89|111
1643472600000|2022-01-29 16:10:00|1100.2|1084.2|1097.53|1081.53|1102.25|1086.25|1097|1081|154
1643472900000|2022-01-29 16:15:00|1097.52|1081.52|1097.18|1081.18|1097.73|1081.73|1092.55|1076.55|215
1643473200000|2022-01-29 16:20:00|1097.24|1081.24|1103.5|1087.5|1104.52|1088.52|1097.24|1081.24|210
1643473500000|2022-01-29 16:25:00|1103.6|1087.6|1107.1|1091.1|1107.76|1091.76|1102.63|1086.63|188
1643473800000|2022-01-29 16:30:00|1107.04|1091.04|1102.33|1086.33|1107.11|1091.11|1101.77|1085.77|151
1643474100000|2022-01-29 16:35:00|1102.17|1086.17|1102.42|1086.42|1103.55|1087.55|1101.89|1085.89|68
1643474400000|2022-01-29 16:40:00|1102.39|1086.39|1103.53|1087.53|1105.25|1089.25|1102.39|1086.39|104
1643474700000|2022-01-29 16:45:00|1103.77|1087.77|1102.53|1086.53|1104.42|1088.42|1101.82|1085.82|93
1643475000000|2022-01-29 16:50:00|1102.57|1086.57|1101.15|1085.15|1104.48|1088.48|1101.15|1085.15|112
1643475300000|2022-01-29 16:55:00|1100.99|1084.99|1108.32|1092.32|1108.53|1092.53|1100.99|1084.99|137
1643475600000|2022-01-29 17:00:00|1108.46|1092.46|1109.32|1093.32|1110.39|1094.39|1106.5|1090.5|174
1643475900000|2022-01-29 17:05:00|1109.31|1093.31|1111.71|1095.71|1113.61|1097.61|1109.31|1093.31|185
1643476200000|2022-01-29 17:10:00|1111.59|1095.59|1111.83|1095.83|1112.57|1096.57|1111.09|1095.09|79
1643476500000|2022-01-29 17:15:00|1111.67|1095.67|1106.09|1090.09|1111.67|1095.67|1104.59|1088.59|149
1643476800000|2022-01-29 17:20:00|1106.14|1090.14|1106.25|1090.25|1106.25|1090.25|1105.15|1089.15|66
1643477100000|2022-01-29 17:25:00|1106.16|1090.16|1108.26|1092.26|1108.26|1092.26|1106.15|1090.15|77
1643477400000|2022-01-29 17:30:00|1108.22|1092.22|1106.74|1090.74|1109.16|1093.16|1106.74|1090.74|55
1643477700000|2022-01-29 17:35:00|1106.67|1090.67|1110.68|1094.68|1110.71|1094.71|1106.23|1090.23|98
1643478000000|2022-01-29 17:40:00|1111.04|1095.04|1108.07|1092.07|1111.27|1095.27|1107.1|1091.1|69
1643478300000|2022-01-29 17:45:00|1108.12|1092.12|1106.37|1090.37|1108.12|1092.12|1105.15|1089.15|92
1643478600000|2022-01-29 17:50:00|1105.89|1089.89|1105.25|1089.25|1108.22|1092.22|1105.25|1089.25|61
1643478900000|2022-01-29 17:55:00|1105.21|1089.21|1103.21|1087.21|1105.21|1089.21|1102.26|1086.26|121
1643479200000|2022-01-29 18:00:00|1103.36|1087.36|1105.16|1089.16|1106.45|1090.45|1102.14|1086.14|108
1643479500000|2022-01-29 18:05:00|1104.91|1088.91|1103.24|1087.24|1105.82|1089.82|1103.14|1087.14|69
1643479800000|2022-01-29 18:10:00|1103.29|1087.29|1102.84|1086.84|1104.35|1088.35|1102.77|1086.77|46
1643480100000|2022-01-29 18:15:00|1103.1|1087.1|1107.7|1091.7|1108.39|1092.39|1103.1|1087.1|82
1643480400000|2022-01-29 18:20:00|1107.83|1091.83|1107.53|1091.53|1107.86|1091.86|1106.06|1090.06|94
1643480700000|2022-01-29 18:25:00|1107.56|1091.56|1107.63|1091.63|1108|1092|1107.06|1091.06|35
1643481000000|2022-01-29 18:30:00|1107.56|1091.56|1105.96|1089.96|1108.7|1092.7|1105.96|1089.96|56
1643481300000|2022-01-29 18:35:00|1106.08|1090.08|1102.9|1086.9|1106.22|1090.22|1101.44|1085.44|102
1643481600000|2022-01-29 18:40:00|1103.06|1087.06|1102.41|1086.41|1103.06|1087.06|1101.11|1085.11|65
1643481900000|2022-01-29 18:45:00|1102.43|1086.43|1111.45|1095.45|1112.65|1096.65|1102.4|1086.4|254
1643482200000|2022-01-29 18:50:00|1111.28|1095.28|1113.07|1097.07|1113.68|1097.68|1110.43|1094.43|133
1643482500000|2022-01-29 18:55:00|1112.8|1096.8|1109.59|1093.59|1113.72|1097.72|1109.14|1093.14|100
1643482800000|2022-01-29 19:00:00|1109.72|1093.72|1108.58|1092.58|1110.07|1094.07|1108.25|1092.25|75
1643483100000|2022-01-29 19:05:00|1108.61|1092.61|1109.41|1093.41|1110.27|1094.27|1106.94|1090.94|80
1643483400000|2022-01-29 19:10:00|1109.33|1093.33|1111.93|1095.93|1112.77|1096.77|1109.33|1093.33|107
1643483700000|2022-01-29 19:15:00|1112.15|1096.15|1115.35|1099.35|1115.8|1099.8|1112.15|1096.15|98
1643484000000|2022-01-29 19:20:00|1115.09|1099.09|1112.21|1096.21|1115.15|1099.15|1111.47|1095.47|105
1643484300000|2022-01-29 19:25:00|1111.9|1095.9|1112.16|1096.16|1113.34|1097.34|1111.33|1095.33|91
1643484600000|2022-01-29 19:30:00|1112.28|1096.28|1116.43|1100.43|1117.48|1101.48|1111.23|1095.23|131
1643484900000|2022-01-29 19:35:00|1116.19|1100.19|1112.68|1096.68|1116.82|1100.82|1112.59|1096.59|118
1643485200000|2022-01-29 19:40:00|1112.56|1096.56|1112.45|1096.45|1113.55|1097.55|1111.9|1095.9|81
1643485500000|2022-01-29 19:45:00|1112.48|1096.48|1112.76|1096.76|1113.82|1097.82|1112.09|1096.09|48
1643485800000|2022-01-29 19:50:00|1112.66|1096.66|1110.41|1094.41|1113.67|1097.67|1108.94|1092.94|97
1643486100000|2022-01-29 19:55:00|1110.59|1094.59|1109.68|1093.68|1110.95|1094.95|1109.46|1093.46|65
1643486400000|2022-01-29 20:00:00|1109.7|1093.7|1109.88|1093.88|1110.2|1094.2|1109.37|1093.37|39
1643486700000|2022-01-29 20:05:00|1109.83|1093.83|1112.48|1096.48|1112.48|1096.48|1109.83|1093.83|67
1643487000000|2022-01-29 20:10:00|1112.64|1096.64|1110.74|1094.74|1112.72|1096.72|1110.47|1094.47|72
1643487300000|2022-01-29 20:15:00|1110.72|1094.72|1106.82|1090.82|1110.91|1094.91|1106.82|1090.82|89
1643487600000|2022-01-29 20:20:00|1106.74|1090.74|1107.15|1091.15|1108.07|1092.07|1106.74|1090.74|76
1643487900000|2022-01-29 20:25:00|1106.71|1090.71|1112.55|1096.55|1114.05|1098.05|1105.28|1089.28|148
1643488200000|2022-01-29 20:30:00|1112.38|1096.38|1121.99|1105.99|1125.32|1109.32|1112.38|1096.38|515
1643488500000|2022-01-29 20:35:00|1121.88|1105.88|1125.26|1109.26|1126.19|1110.19|1120.69|1104.69|360
1643488800000|2022-01-29 20:40:00|1125.19|1109.19|1124.2|1108.2|1125.92|1109.92|1123.67|1107.67|188
1643489100000|2022-01-29 20:45:00|1124.08|1108.08|1114.1|1098.1|1124.77|1108.77|1112.53|1096.53|396
1643489400000|2022-01-29 20:50:00|1113.77|1097.77|1111.12|1095.12|1114.24|1098.24|1107.66|1091.66|288
1643489700000|2022-01-29 20:55:00|1110.92|1094.92|1119.65|1103.65|1119.76|1103.76|1110.24|1094.24|198
1643490000000|2022-01-29 21:00:00|1119.84|1103.84|1128.44|1112.44|1128.44|1112.44|1117.31|1101.31|270
1643490300000|2022-01-29 21:05:00|1128.39|1112.39|1124.23|1108.23|1129.66|1113.66|1122.43|1106.43|351
1643490600000|2022-01-29 21:10:00|1124.22|1108.22|1124.28|1108.28|1124.75|1108.75|1122.84|1106.84|114
1643490900000|2022-01-29 21:15:00|1124.21|1108.21|1131.25|1115.25|1131.43|1115.43|1124.21|1108.21|259
1643491200000|2022-01-29 21:20:00|1131.21|1115.21|1129.77|1113.77|1131.25|1115.25|1127.04|1111.04|192
1643491500000|2022-01-29 21:25:00|1129.78|1113.78|1128|1112|1130.42|1114.42|1125.4|1109.4|171
1643491800000|2022-01-29 21:30:00|1127.71|1111.71|1128.44|1112.44|1129.84|1113.84|1127.38|1111.38|157
1643492100000|2022-01-29 21:35:00|1128.45|1112.45|1127.22|1111.22|1128.6|1112.6|1125.06|1109.06|151
1643492400000|2022-01-29 21:40:00|1127.19|1111.19|1126.52|1110.52|1128.88|1112.88|1125.95|1109.95|97
1643492700000|2022-01-29 21:45:00|1126.5|1110.5|1127.19|1111.19|1129.05|1113.05|1125.67|1109.67|142
1643493000000|2022-01-29 21:50:00|1127.16|1111.16|1127.54|1111.54|1128.1|1112.1|1126.85|1110.85|68
1643493300000|2022-01-29 21:55:00|1127.81|1111.81|1125.56|1109.56|1128.11|1112.11|1125.45|1109.45|71
1643493600000|2022-01-29 22:00:00|1125.65|1109.65|1123.2|1107.2|1127.26|1111.26|1122.88|1106.88|159
1643493900000|2022-01-29 22:05:00|1122.92|1106.92|1124.25|1108.25|1126.25|1110.25|1122.92|1106.92|145
1643494200000|2022-01-29 22:10:00|1124.29|1108.29|1120.91|1104.91|1124.72|1108.72|1119.88|1103.88|154
1643494500000|2022-01-29 22:15:00|1120.75|1104.75|1122.06|1106.06|1123.42|1107.42|1120.52|1104.52|100
1643494800000|2022-01-29 22:20:00|1122.05|1106.05|1123.24|1107.24|1124.28|1108.28|1121.61|1105.61|108
1643495100000|2022-01-29 22:25:00|1123.18|1107.18|1122.86|1106.86|1123.18|1107.18|1121.81|1105.81|46
1643495400000|2022-01-29 22:30:00|1122.57|1106.57|1125.66|1109.66|1126.17|1110.17|1122.57|1106.57|57
1643495700000|2022-01-29 22:35:00|1125.58|1109.58|1126.78|1110.78|1126.87|1110.87|1125.19|1109.19|45
1643496000000|2022-01-29 22:40:00|1126.85|1110.85|1128.7|1112.7|1128.7|1112.7|1126.85|1110.85|45
1643496300000|2022-01-29 22:45:00|1128.58|1112.58|1126.99|1110.99|1128.58|1112.58|1126.97|1110.97|45
1643496600000|2022-01-29 22:50:00|1127.02|1111.02|1125.22|1109.22|1127.05|1111.05|1125.17|1109.17|39
1643496900000|2022-01-29 22:55:00|1125.07|1109.07|1124|1108|1125.07|1109.07|1123.6|1107.6|43
1643497200000|2022-01-29 23:00:00|1123.63|1107.63|1117.51|1101.51|1123.63|1107.63|1113.48|1097.48|206
1643497500000|2022-01-29 23:05:00|1117.35|1101.35|1115.08|1099.08|1117.35|1101.35|1112.86|1096.86|162
1643497800000|2022-01-29 23:10:00|1114.93|1098.93|1115.34|1099.34|1115.44|1099.44|1113.83|1097.83|84
1643498100000|2022-01-29 23:15:00|1115.55|1099.55|1113.98|1097.98|1116.56|1100.56|1113.55|1097.55|134
1643498400000|2022-01-29 23:20:00|1113.91|1097.91|1112.64|1096.64|1114.14|1098.14|1111.79|1095.79|80
1643498700000|2022-01-29 23:25:00|1112.65|1096.65|1113.55|1097.55|1114.62|1098.62|1111.2|1095.2|96
1643499000000|2022-01-29 23:30:00|1113.62|1097.62|1114.93|1098.93|1115.16|1099.16|1112.7|1096.7|93
1643499300000|2022-01-29 23:35:00|1114.99|1098.99|1115.52|1099.52|1116.55|1100.55|1114.96|1098.96|52
1643499600000|2022-01-29 23:40:00|1115.49|1099.49|1116.39|1100.39|1117.2|1101.2|1115.49|1099.49|63
1643499900000|2022-01-29 23:45:00|1116.38|1100.38|1118.74|1102.74|1119.6|1103.6|1116.14|1100.14|108
1643500200000|2022-01-29 23:50:00|1118.77|1102.77|1122.16|1106.16|1122.48|1106.48|1118.77|1102.77|78
1643500500000|2022-01-29 23:55:00|1122.12|1106.12|1123.13|1107.13|1124.36|1108.36|1121.49|1105.49|94
1643500800000|2022-01-30 00:00:00|1123.53|1107.53|1125.97|1109.97|1125.99|1109.99|1119.15|1103.15|224
1643501100000|2022-01-30 00:05:00|1125.91|1109.91|1126.62|1110.62|1128.15|1112.15|1124.99|1108.99|203
1643501400000|2022-01-30 00:10:00|1126.54|1110.54|1127.47|1111.47|1128.51|1112.51|1126.54|1110.54|174
1643501700000|2022-01-30 00:15:00|1127.46|1111.46|1126.2|1110.2|1127.5|1111.5|1124.3|1108.3|136
1643502000000|2022-01-30 00:20:00|1126.19|1110.19|1127.8|1111.8|1127.85|1111.85|1124.94|1108.94|92
1643502300000|2022-01-30 00:25:00|1127.74|1111.74|1123.66|1107.66|1128.27|1112.27|1123.66|1107.66|89
1643502600000|2022-01-30 00:30:00|1123.72|1107.72|1119.1|1103.1|1124.45|1108.45|1118.65|1102.65|149
1643502900000|2022-01-30 00:35:00|1119.09|1103.09|1120.62|1104.62|1121.36|1105.36|1118.67|1102.67|169
1643503200000|2022-01-30 00:40:00|1120.49|1104.49|1106.74|1090.74|1120.49|1104.49|1106.18|1090.18|271
1643503500000|2022-01-30 00:45:00|1106.59|1090.59|1107.95|1091.95|1108.07|1092.07|1103.63|1087.63|209
1643503800000|2022-01-30 00:50:00|1107.99|1091.99|1113.55|1097.55|1113.55|1097.55|1107.75|1091.75|171
1643504100000|2022-01-30 00:55:00|1113.57|1097.57|1108.39|1092.39|1116.24|1100.24|1105.73|1089.73|324
1643504400000|2022-01-30 01:00:00|1108.38|1092.38|1110.41|1094.41|1110.53|1094.53|1106.77|1090.77|155
1643504700000|2022-01-30 01:05:00|1110.5|1094.5|1112.52|1096.52|1114.19|1098.19|1110.5|1094.5|134
1643505000000|2022-01-30 01:10:00|1112.47|1096.47|1117.34|1101.34|1117.34|1101.34|1112.47|1096.47|145
1643505300000|2022-01-30 01:15:00|1117.37|1101.37|1116.68|1100.68|1117.97|1101.97|1116.38|1100.38|84
1643505600000|2022-01-30 01:20:00|1116.63|1100.63|1117.47|1101.47|1118.04|1102.04|1115.08|1099.08|103
1643505900000|2022-01-30 01:25:00|1117.37|1101.37|1118.31|1102.31|1118.71|1102.71|1116.74|1100.74|72
1643506200000|2022-01-30 01:30:00|1118.49|1102.49|1116.99|1100.99|1118.8|1102.8|1116.53|1100.53|91
1643506500000|2022-01-30 01:35:00|1117.05|1101.05|1113.18|1097.18|1117.05|1101.05|1112.55|1096.55|126
1643506800000|2022-01-30 01:40:00|1112.82|1096.82|1107.1|1091.1|1113.66|1097.66|1106.52|1090.52|169
1643507100000|2022-01-30 01:45:00|1107.39|1091.39|1111.15|1095.15|1111.18|1095.18|1107.39|1091.39|108
1643507400000|2022-01-30 01:50:00|1111.06|1095.06|1111.52|1095.52|1112|1096|1109.54|1093.54|63
1643507700000|2022-01-30 01:55:00|1111.51|1095.51|1113.31|1097.31|1114.02|1098.02|1110.54|1094.54|72
1643508000000|2022-01-30 02:00:00|1113.32|1097.32|1112.71|1096.71|1115.62|1099.62|1112.71|1096.71|94
1643508300000|2022-01-30 02:05:00|1112.77|1096.77|1113.16|1097.16|1113.52|1097.52|1110.53|1094.53|101
1643508600000|2022-01-30 02:10:00|1113.43|1097.43|1109.51|1093.51|1113.43|1097.43|1106.66|1090.66|125
1643508900000|2022-01-30 02:15:00|1109.53|1093.53|1109.58|1093.58|1111.36|1095.36|1109.46|1093.46|109
1643509200000|2022-01-30 02:20:00|1109.53|1093.53|1110.6|1094.6|1111.18|1095.18|1109.53|1093.53|74
1643509500000|2022-01-30 02:25:00|1110.53|1094.53|1113.55|1097.55|1113.65|1097.65|1110.53|1094.53|66
1643509800000|2022-01-30 02:30:00|1113.51|1097.51|1114.4|1098.4|1114.4|1098.4|1112.8|1096.8|28
1643510100000|2022-01-30 02:35:00|1114.33|1098.33|1115.54|1099.54|1115.61|1099.61|1113.81|1097.81|61
1643510400000|2022-01-30 02:40:00|1115.52|1099.52|1116.04|1100.04|1116.17|1100.17|1114.79|1098.79|79
1643510700000|2022-01-30 02:45:00|1115.99|1099.99|1112.38|1096.38|1115.99|1099.99|1109.71|1093.71|136
1643511000000|2022-01-30 02:50:00|1112.3|1096.3|1109.61|1093.61|1112.38|1096.38|1108.71|1092.71|107
1643511300000|2022-01-30 02:55:00|1109.5|1093.5|1110.92|1094.92|1111.59|1095.59|1109.5|1093.5|75
1643511600000|2022-01-30 03:00:00|1111.12|1095.12|1112|1096|1114.76|1098.76|1111.12|1095.12|160
1643511900000|2022-01-30 03:05:00|1112.06|1096.06|1111.12|1095.12|1112.97|1096.97|1110.79|1094.79|122
1643512200000|2022-01-30 03:10:00|1111.01|1095.01|1112.37|1096.37|1112.8|1096.8|1111.01|1095.01|109
1643512500000|2022-01-30 03:15:00|1112.18|1096.18|1113.66|1097.66|1114.37|1098.37|1112.18|1096.18|77
1643512800000|2022-01-30 03:20:00|1113.77|1097.77|1116.24|1100.24|1116.63|1100.63|1113.77|1097.77|85
1643513100000|2022-01-30 03:25:00|1116.31|1100.31|1117.65|1101.65|1117.7|1101.7|1116.31|1100.31|59
1643513400000|2022-01-30 03:30:00|1117.67|1101.67|1117.17|1101.17|1118.29|1102.29|1117.09|1101.09|56
1643513700000|2022-01-30 03:35:00|1116.76|1100.76|1114.31|1098.31|1116.76|1100.76|1113.49|1097.49|107
1643514000000|2022-01-30 03:40:00|1114.09|1098.09|1114.71|1098.71|1115.51|1099.51|1113.91|1097.91|91
1643514300000|2022-01-30 03:45:00|1114.59|1098.59|1109.82|1093.82|1115.13|1099.13|1109.82|1093.82|86
1643514600000|2022-01-30 03:50:00|1109.5|1093.5|1109.66|1093.66|1110.73|1094.73|1109.42|1093.42|75
1643514900000|2022-01-30 03:55:00|1109.77|1093.77|1110.39|1094.39|1111.8|1095.8|1109.13|1093.13|109
1643515200000|2022-01-30 04:00:00|1110.38|1094.38|1111.5|1095.5|1112.73|1096.73|1110.34|1094.34|120
1643515500000|2022-01-30 04:05:00|1111.57|1095.57|1112.45|1096.45|1112.86|1096.86|1111.39|1095.39|82
1643515800000|2022-01-30 04:10:00|1112.48|1096.48|1112.56|1096.56|1112.96|1096.96|1112.45|1096.45|51
1643516100000|2022-01-30 04:15:00|1112.66|1096.66|1115.95|1099.95|1115.95|1099.95|1112.59|1096.59|76
1643516400000|2022-01-30 04:20:00|1115.91|1099.91|1116.04|1100.04|1116.53|1100.53|1114.98|1098.98|53
1643516700000|2022-01-30 04:25:00|1116.03|1100.03|1116.95|1100.95|1117.91|1101.91|1116.03|1100.03|62
1643517000000|2022-01-30 04:30:00|1117.16|1101.16|1122.71|1106.71|1122.71|1106.71|1117.12|1101.12|133
1643517300000|2022-01-30 04:35:00|1122.72|1106.72|1120.95|1104.95|1122.87|1106.87|1120.17|1104.17|84
1643517600000|2022-01-30 04:40:00|1120.92|1104.92|1121.74|1105.74|1122.3|1106.3|1120.33|1104.33|112
1643517900000|2022-01-30 04:45:00|1121.99|1105.99|1121.78|1105.78|1122.25|1106.25|1120.76|1104.76|68
1643518200000|2022-01-30 04:50:00|1121.81|1105.81|1120.26|1104.26|1121.81|1105.81|1119.76|1103.76|60
1643518500000|2022-01-30 04:55:00|1119.98|1103.98|1126.29|1110.29|1128.84|1112.84|1119.98|1103.98|222
1643518800000|2022-01-30 05:00:00|1126.51|1110.51|1126.86|1110.86|1127.63|1111.63|1126.35|1110.35|94
1643519100000|2022-01-30 05:05:00|1127.02|1111.02|1126.74|1110.74|1129.51|1113.51|1126.74|1110.74|170
1643519400000|2022-01-30 05:10:00|1126.99|1110.99|1133.31|1117.31|1135.33|1119.33|1126.77|1110.77|325
1643519700000|2022-01-30 05:15:00|1133.22|1117.22|1136.34|1120.34|1136.58|1120.58|1131.29|1115.29|193
1643520000000|2022-01-30 05:20:00|1136.35|1120.35|1135.82|1119.82|1137.34|1121.34|1135.4|1119.4|139
1643520300000|2022-01-30 05:25:00|1135.98|1119.98|1135.14|1119.14|1137.68|1121.68|1133.79|1117.79|139
1643520600000|2022-01-30 05:30:00|1135.04|1119.04|1133.34|1117.34|1135.14|1119.14|1132.21|1116.21|141
1643520900000|2022-01-30 05:35:00|1133.49|1117.49|1137.19|1121.19|1137.56|1121.56|1132.32|1116.32|130
1643521200000|2022-01-30 05:40:00|1137.27|1121.27|1136.4|1120.4|1138.15|1122.15|1136.1|1120.1|114
1643521500000|2022-01-30 05:45:00|1136.48|1120.48|1136.2|1120.2|1138.46|1122.46|1135.43|1119.43|122
1643521800000|2022-01-30 05:50:00|1136.23|1120.23|1140.36|1124.36|1140.79|1124.79|1136.2|1120.2|95
1643522100000|2022-01-30 05:55:00|1140.35|1124.35|1138.5|1122.5|1140.35|1124.35|1136.85|1120.85|126
1643522400000|2022-01-30 06:00:00|1138.59|1122.59|1139.37|1123.37|1141.32|1125.32|1137.4|1121.4|157
1643522700000|2022-01-30 06:05:00|1139.32|1123.32|1137.53|1121.53|1139.49|1123.49|1137.17|1121.17|67
1643523000000|2022-01-30 06:10:00|1137.55|1121.55|1135.89|1119.89|1138.79|1122.79|1135.88|1119.88|96
1643523300000|2022-01-30 06:15:00|1135.88|1119.88|1139.61|1123.61|1139.61|1123.61|1135.5|1119.5|110
1643523600000|2022-01-30 06:20:00|1139.53|1123.53|1138.6|1122.6|1139.69|1123.69|1138.43|1122.43|69
1643523900000|2022-01-30 06:25:00|1138.58|1122.58|1137.68|1121.68|1138.66|1122.66|1136.66|1120.66|129
1643524200000|2022-01-30 06:30:00|1137.85|1121.85|1138.19|1122.19|1138.63|1122.63|1136.48|1120.48|99
1643524500000|2022-01-30 06:35:00|1138.16|1122.16|1139.54|1123.54|1140.09|1124.09|1137.5|1121.5|90
1643524800000|2022-01-30 06:40:00|1139.56|1123.56|1139.68|1123.68|1140.83|1124.83|1139.56|1123.56|40
1643525100000|2022-01-30 06:45:00|1139.53|1123.53|1137.76|1121.76|1140.91|1124.91|1137.7|1121.7|75
1643525400000|2022-01-30 06:50:00|1137.72|1121.72|1139.92|1123.92|1140.8|1124.8|1136.51|1120.51|164
1643525700000|2022-01-30 06:55:00|1140.08|1124.08|1144.64|1128.64|1145.52|1129.52|1138.62|1122.62|181
1643526000000|2022-01-30 07:00:00|1145.03|1129.03|1150.2|1134.2|1152.19|1136.19|1144.97|1128.97|227
1643526300000|2022-01-30 07:05:00|1150.54|1134.54|1146.52|1130.52|1152.05|1136.05|1145.81|1129.81|196
1643526600000|2022-01-30 07:10:00|1146.5|1130.5|1145.68|1129.68|1147.16|1131.16|1145.57|1129.57|65
1643526900000|2022-01-30 07:15:00|1145.51|1129.51|1142.52|1126.52|1145.51|1129.51|1142.41|1126.41|104
1643527200000|2022-01-30 07:20:00|1142.49|1126.49|1141.5|1125.5|1142.53|1126.53|1140.57|1124.57|91
1643527500000|2022-01-30 07:25:00|1141.47|1125.47|1141.46|1125.46|1142.56|1126.56|1141.46|1125.46|43
1643527800000|2022-01-30 07:30:00|1141.43|1125.43|1140.75|1124.75|1143.84|1127.84|1139.79|1123.79|140
1643528100000|2022-01-30 07:35:00|1140.71|1124.71|1138.87|1122.87|1140.71|1124.71|1138.65|1122.65|63
1643528400000|2022-01-30 07:40:00|1138.88|1122.88|1136.17|1120.17|1139.51|1123.51|1135.87|1119.87|102
1643528700000|2022-01-30 07:45:00|1136.09|1120.09|1136.77|1120.77|1138.71|1122.71|1136.09|1120.09|88
1643529000000|2022-01-30 07:50:00|1136.73|1120.73|1143.15|1127.15|1143.38|1127.38|1136.63|1120.63|106
1643529300000|2022-01-30 07:55:00|1142.88|1126.88|1142.97|1126.97|1144.63|1128.63|1141.61|1125.61|165
1643529600000|2022-01-30 08:00:00|1143.05|1127.05|1139.42|1123.42|1146.19|1130.19|1137.47|1121.47|266
1643529900000|2022-01-30 08:05:00|1139.45|1123.45|1139.35|1123.35|1141.52|1125.52|1138.44|1122.44|102
1643530200000|2022-01-30 08:10:00|1139.48|1123.48|1138.76|1122.76|1139.71|1123.71|1138.58|1122.58|83
1643530500000|2022-01-30 08:15:00|1138.74|1122.74|1136.84|1120.84|1140.65|1124.65|1136.45|1120.45|137
1643530800000|2022-01-30 08:20:00|1136.83|1120.83|1136.55|1120.55|1138.19|1122.19|1136.05|1120.05|139
1643531100000|2022-01-30 08:25:00|1136.62|1120.62|1135.71|1119.71|1139.77|1123.77|1135.7|1119.7|134
1643531400000|2022-01-30 08:30:00|1135.62|1119.62|1133.81|1117.81|1136.52|1120.52|1133.8|1117.8|72
1643531700000|2022-01-30 08:35:00|1133.65|1117.65|1136.36|1120.36|1136.36|1120.36|1131.69|1115.69|105
1643532000000|2022-01-30 08:40:00|1136.34|1120.34|1134.93|1118.93|1136.34|1120.34|1133.71|1117.71|96
1643532300000|2022-01-30 08:45:00|1134.8|1118.8|1140.44|1124.44|1140.51|1124.51|1134.8|1118.8|127
1643532600000|2022-01-30 08:50:00|1140.3|1124.3|1142.58|1126.58|1142.58|1126.58|1140|1124|70
1643532900000|2022-01-30 08:55:00|1142.68|1126.68|1139.03|1123.03|1142.68|1126.68|1138.5|1122.5|84
1643533200000|2022-01-30 09:00:00|1138.8|1122.8|1139.29|1123.29|1140.09|1124.09|1137.55|1121.55|152
1643533500000|2022-01-30 09:05:00|1139.3|1123.3|1141.83|1125.83|1142.27|1126.27|1139.3|1123.3|144
1643533800000|2022-01-30 09:10:00|1141.74|1125.74|1143.13|1127.13|1143.87|1127.87|1141.69|1125.69|70
1643534100000|2022-01-30 09:15:00|1142.98|1126.98|1141.76|1125.76|1142.98|1126.98|1141.59|1125.59|94
1643534400000|2022-01-30 09:20:00|1141.57|1125.57|1139.64|1123.64|1141.76|1125.76|1139.19|1123.19|83
1643534700000|2022-01-30 09:25:00|1139.53|1123.53|1133.41|1117.41|1139.53|1123.53|1131.62|1115.62|272
1643535000000|2022-01-30 09:30:00|1133.47|1117.47|1135.38|1119.38|1135.38|1119.38|1133.18|1117.18|112
1643535300000|2022-01-30 09:35:00|1135.43|1119.43|1138.36|1122.36|1138.53|1122.53|1134.44|1118.44|130
1643535600000|2022-01-30 09:40:00|1138.37|1122.37|1136.31|1120.31|1138.51|1122.51|1136.22|1120.22|103
1643535900000|2022-01-30 09:45:00|1136.23|1120.23|1134.04|1118.04|1136.23|1120.23|1133.49|1117.49|116
1643536200000|2022-01-30 09:50:00|1134.11|1118.11|1134.63|1118.63|1134.91|1118.91|1133.48|1117.48|99
1643536500000|2022-01-30 09:55:00|1134.88|1118.88|1132.86|1116.86|1134.89|1118.89|1132.86|1116.86|84
1643536800000|2022-01-30 10:00:00|1132.75|1116.75|1131.51|1115.51|1133.29|1117.29|1131.51|1115.51|124
1643537100000|2022-01-30 10:05:00|1131.4|1115.4|1132.37|1116.37|1132.66|1116.66|1131.38|1115.38|115
1643537400000|2022-01-30 10:10:00|1132.43|1116.43|1131.43|1115.43|1132.55|1116.55|1131.23|1115.23|67
1643537700000|2022-01-30 10:15:00|1131.61|1115.61|1138.11|1122.11|1138.11|1122.11|1131.43|1115.43|125
1643538000000|2022-01-30 10:20:00|1138.23|1122.23|1136.52|1120.52|1138.27|1122.27|1135.5|1119.5|106
1643538300000|2022-01-30 10:25:00|1136.6|1120.6|1137.4|1121.4|1138.27|1122.27|1136.6|1120.6|71
1643538600000|2022-01-30 10:30:00|1137.54|1121.54|1138.2|1122.2|1138.45|1122.45|1137.39|1121.39|49
1643538900000|2022-01-30 10:35:00|1137.94|1121.94|1140.61|1124.61|1141.29|1125.29|1137.48|1121.48|87
1643539200000|2022-01-30 10:40:00|1140.74|1124.74|1141.51|1125.51|1143.45|1127.45|1140.72|1124.72|99
1643539500000|2022-01-30 10:45:00|1141.5|1125.5|1144.5|1128.5|1144.52|1128.52|1140.58|1124.58|71
1643539800000|2022-01-30 10:50:00|1144.62|1128.62|1146.82|1130.82|1147.19|1131.19|1144.2|1128.2|80
1643540100000|2022-01-30 10:55:00|1146.78|1130.78|1146.36|1130.36|1147.22|1131.22|1145.53|1129.53|71
1643540400000|2022-01-30 11:00:00|1146.37|1130.37|1142.28|1126.28|1146.57|1130.57|1141.98|1125.98|86
1643540700000|2022-01-30 11:05:00|1142.21|1126.21|1142.57|1126.57|1143.29|1127.29|1141.93|1125.93|60
1643541000000|2022-01-30 11:10:00|1142.69|1126.69|1142.67|1126.67|1143.07|1127.07|1141.61|1125.61|53
1643541300000|2022-01-30 11:15:00|1142.86|1126.86|1144.51|1128.51|1144.51|1128.51|1142.49|1126.49|88
1643541600000|2022-01-30 11:20:00|1144.57|1128.57|1148.69|1132.69|1150.28|1134.28|1144.51|1128.51|156
1643541900000|2022-01-30 11:25:00|1148.66|1132.66|1144.22|1128.22|1149.02|1133.02|1144.22|1128.22|103
1643542200000|2022-01-30 11:30:00|1144.44|1128.44|1145.55|1129.55|1146.97|1130.97|1144.44|1128.44|122
1643542500000|2022-01-30 11:35:00|1145.63|1129.63|1144.4|1128.4|1145.72|1129.72|1142.6|1126.6|111
1643542800000|2022-01-30 11:40:00|1144.5|1128.5|1145.67|1129.67|1145.71|1129.71|1143.09|1127.09|120
1643543100000|2022-01-30 11:45:00|1145.53|1129.53|1143.68|1127.68|1146.85|1130.85|1142.59|1126.59|108
1643543400000|2022-01-30 11:50:00|1143.71|1127.71|1150.04|1134.04|1150.04|1134.04|1143.63|1127.63|129
1643543700000|2022-01-30 11:55:00|1150.01|1134.01|1149.32|1133.32|1150.26|1134.26|1148.5|1132.5|148
1643544000000|2022-01-30 12:00:00|1149.38|1133.38|1145.67|1129.67|1149.51|1133.51|1144.54|1128.54|142
1643544300000|2022-01-30 12:05:00|1145.6|1129.6|1143.04|1127.04|1145.68|1129.68|1142.95|1126.95|81
1643544600000|2022-01-30 12:10:00|1143.25|1127.25|1138.69|1122.69|1143.29|1127.29|1138.18|1122.18|121
1643544900000|2022-01-30 12:15:00|1138.71|1122.71|1140.31|1124.31|1141.51|1125.51|1138.57|1122.57|145
1643545200000|2022-01-30 12:20:00|1140.49|1124.49|1143.96|1127.96|1144.12|1128.12|1140.49|1124.49|163
1643545500000|2022-01-30 12:25:00|1143.52|1127.52|1144.33|1128.33|1144.46|1128.46|1142.89|1126.89|96
1643545800000|2022-01-30 12:30:00|1144.18|1128.18|1146.2|1130.2|1146.29|1130.29|1144.07|1128.07|91
1643546100000|2022-01-30 12:35:00|1146.32|1130.32|1146.85|1130.85|1149.77|1133.77|1146.3|1130.3|160
1643546400000|2022-01-30 12:40:00|1146.75|1130.75|1141.54|1125.54|1147.02|1131.02|1140.91|1124.91|104
1643546700000|2022-01-30 12:45:00|1141.72|1125.72|1139.02|1123.02|1143.15|1127.15|1139.02|1123.02|105
1643547000000|2022-01-30 12:50:00|1138.76|1122.76|1132.51|1116.51|1138.76|1122.76|1131.41|1115.41|121
1643547300000|2022-01-30 12:55:00|1132.38|1116.38|1134.52|1118.52|1134.99|1118.99|1131.01|1115.01|185
1643547600000|2022-01-30 13:00:00|1134.54|1118.54|1135.39|1119.39|1135.51|1119.51|1133.61|1117.61|83
1643547900000|2022-01-30 13:05:00|1135.47|1119.47|1131.79|1115.79|1136.42|1120.42|1131.79|1115.79|102
1643548200000|2022-01-30 13:10:00|1131.82|1115.82|1132.19|1116.19|1132.57|1116.57|1127.63|1111.63|155
1643548500000|2022-01-30 13:15:00|1132.24|1116.24|1133.53|1117.53|1133.73|1117.73|1131.51|1115.51|175
1643548800000|2022-01-30 13:20:00|1133.72|1117.72|1139.4|1123.4|1140.2|1124.2|1133.51|1117.51|135
1643549100000|2022-01-30 13:25:00|1139.25|1123.25|1140.38|1124.38|1140.38|1124.38|1137.53|1121.53|97
1643549400000|2022-01-30 13:30:00|1140.5|1124.5|1141.72|1125.72|1141.72|1125.72|1139.52|1123.52|118
1643549700000|2022-01-30 13:35:00|1141.66|1125.66|1135.24|1119.24|1142.55|1126.55|1135.09|1119.09|149
1643550000000|2022-01-30 13:40:00|1135.43|1119.43|1137.53|1121.53|1138.88|1122.88|1135.23|1119.23|114
1643550300000|2022-01-30 13:45:00|1137.46|1121.46|1129.97|1113.97|1139.35|1123.35|1129.41|1113.41|158
1643550600000|2022-01-30 13:50:00|1130.04|1114.04|1131.41|1115.41|1132.25|1116.25|1130.04|1114.04|123
1643550900000|2022-01-30 13:55:00|1131.51|1115.51|1128.97|1112.97|1131.58|1115.58|1128.17|1112.17|99
1643551200000|2022-01-30 14:00:00|1128.68|1112.68|1129.59|1113.59|1132.15|1116.15|1128.59|1112.59|132
1643551500000|2022-01-30 14:05:00|1129.75|1113.75|1127.42|1111.42|1129.91|1113.91|1127.19|1111.19|120
1643551800000|2022-01-30 14:10:00|1127.52|1111.52|1120.36|1104.36|1128.35|1112.35|1120.36|1104.36|187
1643552100000|2022-01-30 14:15:00|1120.47|1104.47|1116.94|1100.94|1122.88|1106.88|1115.51|1099.51|202
1643552400000|2022-01-30 14:20:00|1117.2|1101.2|1110.58|1094.58|1117.2|1101.2|1109.05|1093.05|258
1643552700000|2022-01-30 14:25:00|1110.6|1094.6|1115.79|1099.79|1115.79|1099.79|1108.85|1092.85|191
1643553000000|2022-01-30 14:30:00|1115.71|1099.71|1115.45|1099.45|1117.76|1101.76|1114.07|1098.07|141
1643553300000|2022-01-30 14:35:00|1115.55|1099.55|1119.42|1103.42|1119.8|1103.8|1115.45|1099.45|169
1643553600000|2022-01-30 14:40:00|1119.4|1103.4|1120.65|1104.65|1121.52|1105.52|1118.66|1102.66|120
1643553900000|2022-01-30 14:45:00|1120.72|1104.72|1115.58|1099.58|1120.72|1104.72|1114.49|1098.49|154
1643554200000|2022-01-30 14:50:00|1115.6|1099.6|1117.52|1101.52|1117.52|1101.52|1114.65|1098.65|90
1643554500000|2022-01-30 14:55:00|1117.51|1101.51|1122.44|1106.44|1122.44|1106.44|1117.42|1101.42|100
1643554800000|2022-01-30 15:00:00|1122.38|1106.38|1123.25|1107.25|1123.32|1107.32|1119.75|1103.75|143
1643555100000|2022-01-30 15:05:00|1123.28|1107.28|1126.5|1110.5|1127.26|1111.26|1123.28|1107.28|116
1643555400000|2022-01-30 15:10:00|1126.53|1110.53|1124.71|1108.71|1126.99|1110.99|1123.73|1107.73|84
1643555700000|2022-01-30 15:15:00|1124.72|1108.72|1120.12|1104.12|1127.72|1111.72|1120.12|1104.12|148
1643556000000|2022-01-30 15:20:00|1120.06|1104.06|1127.51|1111.51|1129.56|1113.56|1119.65|1103.65|288
1643556300000|2022-01-30 15:25:00|1127.46|1111.46|1129.69|1113.69|1129.92|1113.92|1127.45|1111.45|226
1643556600000|2022-01-30 15:30:00|1129.6|1113.6|1127.67|1111.67|1132.51|1116.51|1127.5|1111.5|189
1643556900000|2022-01-30 15:35:00|1127.56|1111.56|1129.43|1113.43|1129.51|1113.51|1127.48|1111.48|130
1643557200000|2022-01-30 15:40:00|1129.44|1113.44|1130.72|1114.72|1132.51|1116.51|1129.44|1113.44|170
1643557500000|2022-01-30 15:45:00|1130.7|1114.7|1132.77|1116.77|1132.77|1116.77|1129.83|1113.83|168
1643557800000|2022-01-30 15:50:00|1132.53|1116.53|1129.45|1113.45|1133.35|1117.35|1129.43|1113.43|113
1643558100000|2022-01-30 15:55:00|1129.37|1113.37|1127.51|1111.51|1131.65|1115.65|1126.69|1110.69|172
1643558400000|2022-01-30 16:00:00|1127.65|1111.65|1122.08|1106.08|1130.3|1114.3|1120.02|1104.02|262
1643558700000|2022-01-30 16:05:00|1122.28|1106.28|1128.49|1112.49|1129.38|1113.38|1121.53|1105.53|207
1643559000000|2022-01-30 16:10:00|1128.45|1112.45|1130.5|1114.5|1130.67|1114.67|1128.42|1112.42|94
1643559300000|2022-01-30 16:15:00|1130.53|1114.53|1128.95|1112.95|1130.71|1114.71|1128.55|1112.55|98
1643559600000|2022-01-30 16:20:00|1128.83|1112.83|1123.79|1107.79|1128.83|1112.83|1123.79|1107.79|156
1643559900000|2022-01-30 16:25:00|1123.78|1107.78|1122.82|1106.82|1123.79|1107.79|1122.55|1106.55|80
1643560200000|2022-01-30 16:30:00|1122.99|1106.99|1116.49|1100.49|1122.99|1106.99|1115.51|1099.51|130
1643560500000|2022-01-30 16:35:00|1116.23|1100.23|1112.55|1096.55|1116.27|1100.27|1110.56|1094.56|154
1643560800000|2022-01-30 16:40:00|1112.47|1096.47|1108.44|1092.44|1112.47|1096.47|1106.58|1090.58|144
1643561100000|2022-01-30 16:45:00|1108.39|1092.39|1112.84|1096.84|1112.88|1096.88|1108.38|1092.38|95
1643561400000|2022-01-30 16:50:00|1112.72|1096.72|1111.85|1095.85|1112.74|1096.74|1110.58|1094.58|101
1643561700000|2022-01-30 16:55:00|1111.91|1095.91|1109.29|1093.29|1112.09|1096.09|1107.63|1091.63|124
1643562000000|2022-01-30 17:00:00|1109.34|1093.34|1100.87|1084.87|1109.39|1093.39|1100.78|1084.78|192
1643562300000|2022-01-30 17:05:00|1101.27|1085.27|1103.65|1087.65|1105.11|1089.11|1101.18|1085.18|163
1643562600000|2022-01-30 17:10:00|1103.49|1087.49|1105.04|1089.04|1105.1|1089.1|1102.38|1086.38|100
1643562900000|2022-01-30 17:15:00|1105.12|1089.12|1109.73|1093.73|1109.73|1093.73|1105.04|1089.04|111
1643563200000|2022-01-30 17:20:00|1109.71|1093.71|1115.64|1099.64|1116.61|1100.61|1109.55|1093.55|180
1643563500000|2022-01-30 17:25:00|1115.65|1099.65|1114.78|1098.78|1115.79|1099.79|1112.42|1096.42|164
1643563800000|2022-01-30 17:30:00|1114.74|1098.74|1112.55|1096.55|1116.61|1100.61|1112.55|1096.55|104
1643564100000|2022-01-30 17:35:00|1112.61|1096.61|1113.35|1097.35|1113.35|1097.35|1111.53|1095.53|84
1643564400000|2022-01-30 17:40:00|1113.44|1097.44|1116.32|1100.32|1116.51|1100.51|1112.58|1096.58|124
1643564700000|2022-01-30 17:45:00|1116.05|1100.05|1112.55|1096.55|1116.16|1100.16|1112.47|1096.47|77
1643565000000|2022-01-30 17:50:00|1112.51|1096.51|1116.49|1100.49|1116.53|1100.53|1112.51|1096.51|139
1643565300000|2022-01-30 17:55:00|1116.45|1100.45|1115.12|1099.12|1116.57|1100.57|1114.47|1098.47|129
1643565600000|2022-01-30 18:00:00|1115.13|1099.13|1108.5|1092.5|1115.21|1099.21|1108.49|1092.49|123
1643565900000|2022-01-30 18:05:00|1109.1|1093.1|1115.07|1099.07|1115.07|1099.07|1109.1|1093.1|141
1643566200000|2022-01-30 18:10:00|1115.03|1099.03|1113.33|1097.33|1115.06|1099.06|1112.49|1096.49|74
1643566500000|2022-01-30 18:15:00|1113.32|1097.32|1110.86|1094.86|1116.73|1100.73|1110.86|1094.86|185
1643566800000|2022-01-30 18:20:00|1110.7|1094.7|1111.77|1095.77|1113.53|1097.53|1109.44|1093.44|184
1643567100000|2022-01-30 18:25:00|1111.85|1095.85|1112.45|1096.45|1113.45|1097.45|1111.52|1095.52|115
1643567400000|2022-01-30 18:30:00|1112.63|1096.63|1109.51|1093.51|1112.63|1096.63|1109.51|1093.51|132
1643567700000|2022-01-30 18:35:00|1109.52|1093.52|1106.6|1090.6|1109.52|1093.52|1106.5|1090.5|86
1643568000000|2022-01-30 18:40:00|1106.68|1090.68|1106.65|1090.65|1108.6|1092.6|1106.48|1090.48|76
1643568300000|2022-01-30 18:45:00|1106.72|1090.72|1108.16|1092.16|1108.16|1092.16|1106.54|1090.54|35
1643568600000|2022-01-30 18:50:00|1108.13|1092.13|1101.94|1085.94|1109.16|1093.16|1101.94|1085.94|125
1643568900000|2022-01-30 18:55:00|1102.13|1086.13|1104.64|1088.64|1104.69|1088.69|1102.07|1086.07|75
1643569200000|2022-01-30 19:00:00|1104.63|1088.63|1098.86|1082.86|1104.71|1088.71|1098.86|1082.86|119
1643569500000|2022-01-30 19:05:00|1099|1083|1085.51|1069.51|1099.09|1083.09|1084.55|1068.55|344
1643569800000|2022-01-30 19:10:00|1085.59|1069.59|1087.69|1071.69|1092.12|1076.12|1082.25|1066.25|445
1643570100000|2022-01-30 19:15:00|1087.72|1071.72|1094.35|1078.35|1096.56|1080.56|1083.2|1067.2|436
1643570400000|2022-01-30 19:20:00|1094.2|1078.2|1091.69|1075.69|1095.09|1079.09|1088.44|1072.44|342
1643570700000|2022-01-30 19:25:00|1091.61|1075.61|1086.31|1070.31|1091.96|1075.96|1082.42|1066.42|295
1643571000000|2022-01-30 19:30:00|1086.35|1070.35|1083.52|1067.52|1089.23|1073.23|1083.46|1067.46|314
1643571300000|2022-01-30 19:35:00|1083.53|1067.53|1085.32|1069.32|1085.69|1069.69|1082.41|1066.41|213
1643571600000|2022-01-30 19:40:00|1085.29|1069.29|1085.75|1069.75|1089.88|1073.88|1084.91|1068.91|203
1643571900000|2022-01-30 19:45:00|1085.58|1069.58|1083.62|1067.62|1089|1073|1083.62|1067.62|257
1643572200000|2022-01-30 19:50:00|1083.52|1067.52|1079.82|1063.82|1083.52|1067.52|1079.62|1063.62|238
1643572500000|2022-01-30 19:55:00|1079.99|1063.99|1081.79|1065.79|1082.39|1066.39|1079.97|1063.97|193
1643572800000|2022-01-30 20:00:00|1081.64|1065.64|1073.64|1057.64|1086.41|1070.41|1073.5|1057.5|362
1643573100000|2022-01-30 20:05:00|1073.73|1057.73|1076.54|1060.54|1076.54|1060.54|1072.2|1056.2|326
1643573400000|2022-01-30 20:10:00|1076.33|1060.33|1087.41|1071.41|1088.04|1072.04|1075.99|1059.99|310
1643573700000|2022-01-30 20:15:00|1086.68|1070.68|1086.32|1070.32|1090.88|1074.88|1085.17|1069.17|352
1643574000000|2022-01-30 20:20:00|1086.45|1070.45|1087.48|1071.48|1087.58|1071.58|1085.89|1069.89|164
1643574300000|2022-01-30 20:25:00|1087.52|1071.52|1085.53|1069.53|1090.05|1074.05|1085.48|1069.48|199
1643574600000|2022-01-30 20:30:00|1085.54|1069.54|1088.99|1072.99|1088.99|1072.99|1085.51|1069.51|120
1643574900000|2022-01-30 20:35:00|1089|1073|1087.5|1071.5|1089.59|1073.59|1087.5|1071.5|64
1643575200000|2022-01-30 20:40:00|1087.45|1071.45|1082.43|1064.93|1089.27|1071.77|1081.24|1063.74|177
1643575500000|2022-01-30 20:45:00|1082.6|1065.1|1083.66|1066.16|1084.84|1067.34|1082.35|1064.85|161
1643575800000|2022-01-30 20:50:00|1083.69|1066.19|1087.78|1070.28|1090.2|1072.7|1083.25|1065.75|210
1643576100000|2022-01-30 20:55:00|1087.77|1070.27|1088.73|1071.23|1089.25|1071.75|1086.49|1068.99|143
1643576400000|2022-01-30 21:00:00|1088.51|1071.01|1085.12|1067.62|1090.32|1072.82|1084.25|1066.75|237
1643576700000|2022-01-30 21:05:00|1085.03|1067.53|1085.13|1067.63|1087.09|1069.59|1084.2|1066.7|226
1643577000000|2022-01-30 21:10:00|1085.12|1067.62|1081.24|1063.74|1085.44|1067.94|1081.14|1063.64|216
1643577300000|2022-01-30 21:15:00|1081.33|1063.83|1076.78|1059.28|1084.31|1066.81|1075.65|1058.15|264
1643577600000|2022-01-30 21:20:00|1076.67|1059.17|1078.49|1060.99|1079.66|1062.16|1076.05|1058.55|224
1643577900000|2022-01-30 21:25:00|1078.38|1060.88|1078.65|1061.15|1081.23|1063.73|1077.48|1059.98|201
1643578200000|2022-01-30 21:30:00|1078.43|1060.93|1079.39|1061.89|1080.16|1062.66|1078.35|1060.85|97
1643578500000|2022-01-30 21:35:00|1079.35|1061.85|1086.44|1068.94|1086.68|1069.18|1078.14|1060.64|191
1643578800000|2022-01-30 21:40:00|1086.61|1069.11|1085.27|1067.77|1086.76|1069.26|1084.24|1066.74|117
1643579100000|2022-01-30 21:45:00|1085.25|1067.75|1083.4|1065.9|1085.86|1068.36|1083.2|1065.7|160
1643579400000|2022-01-30 21:50:00|1083.39|1065.89|1081.88|1064.38|1083.54|1066.04|1079.31|1061.81|169
1643579700000|2022-01-30 21:55:00|1081.77|1064.27|1083.38|1065.88|1083.65|1066.15|1081.21|1063.71|128
1643580000000|2022-01-30 22:00:00|1083.62|1066.12|1082.5|1066.5|1084.26|1067.2|1081.5|1064.72|136
1643580300000|2022-01-30 22:05:00|1082.6|1066.6|1085.56|1069.56|1085.56|1069.56|1082.5|1066.5|31
1643580600000|2022-01-30 22:10:00|1085.44|1069.44|1077.5|1061.5|1085.61|1069.61|1075.5|1059.5|90
1643580900000|2022-01-30 22:15:00|1077.39|1061.39|1078.74|1062.74|1079.14|1063.14|1076.81|1060.81|51
1643581200000|2022-01-30 22:20:00|1078.95|1062.95|1077.63|1061.63|1079.98|1063.98|1077.5|1061.5|67
1643581500000|2022-01-30 22:25:00|1077.5|1061.5|1079.41|1063.41|1080.68|1064.68|1077.5|1061.5|78
1643581800000|2022-01-30 22:30:00|1078.79|1062.79|1079.43|1063.43|1079.43|1063.43|1078.5|1062.5|24
1643582100000|2022-01-30 22:35:00|1079.63|1063.63|1077.85|1061.85|1080.05|1064.05|1077.5|1061.5|44
1643582400000|2022-01-30 22:40:00|1077.82|1061.82|1074.6|1058.6|1078.5|1062.5|1074.5|1058.5|30
1643582700000|2022-01-30 22:45:00|1074.56|1058.56|1080.5|1064.5|1081.52|1065.52|1073.75|1057.75|78
1643583000000|2022-01-30 22:50:00|1079.65|1063.65|1083.09|1067.09|1083.45|1067.45|1078.5|1062.5|75
1643583300000|2022-01-30 22:55:00|1083.5|1067.5|1081.35|1065.35|1084.5|1068.5|1081.35|1065.35|71
1643583600000|2022-01-30 23:00:00|1081.36|1065.36|1090.09|1074.09|1090.27|1074.27|1081.11|1065.11|186
1643583900000|2022-01-30 23:05:00|1089.59|1073.59|1094.3|1078.3|1097.05|1081.05|1089.59|1073.59|238
1643584200000|2022-01-30 23:10:00|1094.25|1078.25|1099.25|1083.25|1100.45|1084.45|1093.61|1077.61|264
1643584500000|2022-01-30 23:15:00|1099.16|1083.16|1096.5|1080.5|1099.16|1083.16|1096.2|1080.2|147
1643584800000|2022-01-30 23:20:00|1096.34|1080.34|1093.19|1077.19|1100.5|1084.5|1092.69|1076.69|147
1643585100000|2022-01-30 23:25:00|1092.69|1076.69|1095.63|1079.63|1096.61|1080.61|1092.15|1076.15|140
1643585400000|2022-01-30 23:30:00|1095.53|1079.53|1096.5|1080.5|1097.07|1081.07|1093.55|1077.55|104
1643585700000|2022-01-30 23:35:00|1096|1080|1090.2|1074.2|1096|1080|1089.6|1073.6|111
1643586000000|2022-01-30 23:40:00|1090.29|1074.29|1088.81|1072.81|1090.86|1074.86|1087.75|1071.75|143
1643586300000|2022-01-30 23:45:00|1088.7|1072.7|1084.6|1068.6|1088.7|1072.7|1083.97|1067.97|93
1643586600000|2022-01-30 23:50:00|1084.75|1068.75|1088.7|1072.7|1088.95|1072.95|1084.57|1068.57|99
1643586900000|2022-01-30 23:55:00|1088.79|1072.79|1087.5|1071.5|1089.43|1073.43|1085.71|1069.71|112
1643587200000|2022-01-31 00:00:00|1087.45|1071.45|1087.01|1071.01|1091.43|1075.43|1086.6|1070.6|200
1643587500000|2022-01-31 00:05:00|1086.63|1070.63|1081.5|1065.5|1086.65|1070.65|1076|1060|214
1643587800000|2022-01-31 00:10:00|1081.48|1065.48|1077.55|1061.55|1083.53|1067.53|1077.5|1061.5|199
1643588100000|2022-01-31 00:15:00|1077.5|1061.5|1076|1060|1080.93|1064.93|1074.67|1058.67|255
1643588400000|2022-01-31 00:20:00|1075.89|1059.89|1075.52|1059.52|1076.85|1060.85|1074.75|1058.75|139
1643588700000|2022-01-31 00:25:00|1075.5|1059.5|1076.73|1060.73|1077.34|1061.34|1074.8|1058.8|105
1643589000000|2022-01-31 00:30:00|1077.22|1061.22|1071.24|1055.24|1080.13|1064.13|1071|1055|135
1643589300000|2022-01-31 00:35:00|1071.09|1055.09|1071.5|1055.5|1072.45|1056.45|1069.5|1053.5|191
1643589600000|2022-01-31 00:40:00|1071.34|1055.34|1057.82|1041.82|1073.55|1057.55|1057|1041|169
1643589900000|2022-01-31 00:45:00|1057.75|1041.75|1055.72|1039.72|1058.66|1042.66|1049.93|1033.93|352
1643590200000|2022-01-31 00:50:00|1055.82|1039.82|1061.54|1045.54|1065.5|1049.5|1055.25|1039.25|353
1643590500000|2022-01-31 00:55:00|1061.68|1045.68|1060.5|1044.5|1064.09|1048.09|1056.5|1040.5|284
1643590800000|2022-01-31 01:00:00|1060.33|1044.33|1061.5|1045.5|1064.94|1048.94|1059.5|1043.5|233
1643591100000|2022-01-31 01:05:00|1061.31|1045.31|1067.5|1051.5|1067.55|1051.55|1060.65|1044.65|132
1643591400000|2022-01-31 01:10:00|1067.39|1051.39|1059.5|1043.5|1067.8|1051.8|1058.65|1042.65|147
1643591700000|2022-01-31 01:15:00|1059.05|1043.05|1063.61|1047.61|1064.18|1048.18|1056.87|1040.87|178
1643592000000|2022-01-31 01:20:00|1063.5|1047.5|1062|1046|1063.67|1047.67|1060.5|1044.5|164
1643592300000|2022-01-31 01:25:00|1061.63|1045.63|1065.28|1049.28|1065.51|1049.51|1059.8|1043.8|142
1643592600000|2022-01-31 01:30:00|1065.44|1049.44|1061.46|1045.46|1065.5|1049.5|1061.46|1045.46|143
1643592900000|2022-01-31 01:35:00|1061.5|1045.5|1064.38|1048.38|1064.75|1048.75|1061.5|1045.5|104
1643593200000|2022-01-31 01:40:00|1064.45|1048.45|1062.5|1046.5|1064.45|1048.45|1060.5|1044.5|106
1643593500000|2022-01-31 01:45:00|1062.55|1046.55|1062.51|1046.51|1063.5|1047.5|1061|1045|120
1643593800000|2022-01-31 01:50:00|1062.68|1046.68|1053.49|1037.49|1063.66|1047.66|1052.71|1036.71|103
1643594100000|2022-01-31 01:55:00|1053.39|1037.39|1054.5|1038.5|1056.5|1040.5|1053.39|1037.39|152
1643594400000|2022-01-31 02:00:00|1054.32|1038.32|1042.5|1026.5|1054.5|1038.5|1037.96|1021.96|240
1643594700000|2022-01-31 02:05:00|1042.61|1026.61|1047|1031|1049.25|1033.25|1042.61|1026.61|197
1643595000000|2022-01-31 02:10:00|1047.5|1031.5|1053.66|1037.66|1053.85|1037.85|1046.59|1030.59|135
1643595300000|2022-01-31 02:15:00|1053.65|1037.65|1053.5|1037.5|1054.47|1038.47|1052.1|1036.1|195
1643595600000|2022-01-31 02:20:00|1053.35|1037.35|1054|1038|1055.25|1039.25|1052.97|1036.97|87
1643595900000|2022-01-31 02:25:00|1053.5|1037.5|1051.56|1035.56|1055.52|1039.52|1051.5|1035.5|144
1643596200000|2022-01-31 02:30:00|1051.5|1035.5|1055.53|1039.53|1056.09|1040.09|1049.66|1033.66|134
1643596500000|2022-01-31 02:35:00|1055.63|1039.63|1053.48|1037.48|1055.63|1039.63|1052.5|1036.5|91
1643596800000|2022-01-31 02:40:00|1052.65|1036.65|1055.88|1039.88|1056.23|1040.23|1052.65|1036.65|69
1643597100000|2022-01-31 02:45:00|1055.5|1039.5|1051.5|1035.5|1056.01|1040.01|1051.47|1035.47|84
1643597400000|2022-01-31 02:50:00|1051.56|1035.56|1051.75|1035.75|1052.5|1036.5|1051.36|1035.36|59
1643597700000|2022-01-31 02:55:00|1051.6|1035.6|1052.5|1036.5|1053.52|1037.52|1049.66|1033.66|84
1643598000000|2022-01-31 03:00:00|1052.15|1036.15|1049.6|1033.6|1052.15|1036.15|1047.62|1031.62|127
1643598300000|2022-01-31 03:05:00|1050|1034|1054.95|1038.95|1055.48|1039.48|1050|1034|106
1643598600000|2022-01-31 03:10:00|1055.4|1039.4|1056.08|1040.08|1059.45|1043.45|1055.36|1039.36|123
1643598900000|2022-01-31 03:15:00|1055.67|1039.67|1059.05|1043.05|1059.32|1043.32|1055.18|1039.18|128
1643599200000|2022-01-31 03:20:00|1058.96|1042.96|1055.5|1039.5|1059.22|1043.22|1054.6|1038.6|88
1643599500000|2022-01-31 03:25:00|1055.48|1039.48|1055.93|1039.93|1056.61|1040.61|1054.13|1038.13|129
1643599800000|2022-01-31 03:30:00|1055.94|1039.94|1052.59|1036.59|1056.4|1040.4|1051.88|1035.88|123
1643600100000|2022-01-31 03:35:00|1052.52|1036.52|1057.67|1041.67|1058.31|1042.31|1052.52|1036.52|109
1643600400000|2022-01-31 03:40:00|1058.13|1042.13|1056.55|1040.55|1058.4|1042.4|1056.2|1040.2|111
1643600700000|2022-01-31 03:45:00|1056.5|1040.5|1056.63|1040.63|1058.24|1042.24|1055.67|1039.67|149
1643601000000|2022-01-31 03:50:00|1056.77|1040.77|1055.5|1039.5|1057.9|1041.9|1055.5|1039.5|63
1643601300000|2022-01-31 03:55:00|1055.61|1039.61|1058.5|1042.5|1059.28|1043.28|1054.26|1038.26|96
1643601600000|2022-01-31 04:00:00|1058.32|1042.32|1051.4|1035.4|1058.5|1042.5|1049.5|1033.5|125
1643601900000|2022-01-31 04:05:00|1051.5|1035.5|1049.35|1033.35|1052.6|1036.6|1048.55|1032.55|76
1643602200000|2022-01-31 04:10:00|1049.5|1033.5|1051.39|1035.39|1052.2|1036.2|1048.75|1032.75|91
1643602500000|2022-01-31 04:15:00|1051.5|1035.5|1049.34|1033.34|1052.5|1036.5|1048.5|1032.5|99
1643602800000|2022-01-31 04:20:00|1049.45|1033.45|1045.5|1029.5|1050.24|1034.24|1044.56|1028.56|118
1643603100000|2022-01-31 04:25:00|1045.82|1029.82|1044.5|1028.5|1048.1|1032.1|1043.2|1027.2|101
1643603400000|2022-01-31 04:30:00|1044.15|1028.15|1044.61|1028.61|1045.37|1029.37|1039.35|1023.35|204
1643603700000|2022-01-31 04:35:00|1045.4|1029.4|1047.38|1031.38|1047.47|1031.47|1044.67|1028.67|114
1643604000000|2022-01-31 04:40:00|1046.65|1030.65|1048.65|1032.65|1048.8|1032.8|1046.06|1030.06|112
1643604300000|2022-01-31 04:45:00|1048.89|1032.89|1048.05|1032.05|1050.02|1034.02|1047.9|1031.9|99
1643604600000|2022-01-31 04:50:00|1047.64|1031.64|1045.9|1029.9|1048.7|1032.7|1044.5|1028.5|125
1643604900000|2022-01-31 04:55:00|1046.1|1030.1|1045.97|1029.97|1046.78|1030.78|1044.5|1028.5|53
1643605200000|2022-01-31 05:00:00|1045.64|1029.64|1046.55|1030.55|1047.5|1031.5|1043.75|1027.75|97
1643605500000|2022-01-31 05:05:00|1046.5|1030.5|1042.59|1026.59|1048.07|1032.07|1041.85|1025.85|78
1643605800000|2022-01-31 05:10:00|1042.61|1026.61|1043.5|1027.5|1044.07|1028.07|1042.03|1026.03|81
1643606100000|2022-01-31 05:15:00|1043.59|1027.59|1045.36|1029.36|1046.3|1030.3|1043.5|1027.5|114
1643606400000|2022-01-31 05:20:00|1045.5|1029.5|1045.45|1029.45|1046.29|1030.29|1043.5|1027.5|81
1643606700000|2022-01-31 05:25:00|1045.39|1029.39|1046.25|1030.25|1046.55|1030.55|1042.85|1026.85|108
1643607000000|2022-01-31 05:30:00|1046.28|1030.28|1047.5|1031.5|1048.7|1032.7|1046.25|1030.25|71
1643607300000|2022-01-31 05:35:00|1047.47|1031.47|1046.5|1030.5|1047.62|1031.62|1044.5|1028.5|96
1643607600000|2022-01-31 05:40:00|1046.51|1030.51|1047.03|1031.03|1047.22|1031.22|1045.5|1029.5|81
1643607900000|2022-01-31 05:45:00|1047.21|1031.21|1047.68|1031.68|1048.06|1032.06|1045.85|1029.85|67
1643608200000|2022-01-31 05:50:00|1047.75|1031.75|1047.75|1031.75|1047.99|1031.99|1046.81|1030.81|55
1643608500000|2022-01-31 05:55:00|1047.55|1031.55|1046.4|1030.4|1047.6|1031.6|1045.7|1029.7|30
1643608800000|2022-01-31 06:00:00|1046.46|1030.46|1046.7|1030.7|1048.5|1032.5|1045.65|1029.65|52
1643609100000|2022-01-31 06:05:00|1046.6|1030.6|1047.7|1031.7|1048.5|1032.5|1046.6|1030.6|36
1643609400000|2022-01-31 06:10:00|1047.6|1031.6|1047.5|1031.5|1048.5|1032.5|1046.5|1030.5|24
1643609700000|2022-01-31 06:15:00|1047.75|1031.75|1047.5|1031.5|1048.5|1032.5|1046.72|1030.72|34
1643610000000|2022-01-31 06:20:00|1047.78|1031.78|1050.35|1034.35|1050.65|1034.65|1047.5|1031.5|50
1643610300000|2022-01-31 06:25:00|1050.4|1034.4|1049.12|1033.12|1050.5|1034.5|1048.5|1032.5|60
1643610600000|2022-01-31 06:30:00|1049.13|1033.13|1046.5|1030.5|1049.13|1033.13|1045.54|1029.54|68
1643610900000|2022-01-31 06:35:00|1046.59|1030.59|1044.5|1028.5|1047.31|1031.31|1043.5|1027.5|87
1643611200000|2022-01-31 06:40:00|1044.39|1028.39|1047.14|1031.14|1047.5|1031.5|1043.5|1027.5|103
1643611500000|2022-01-31 06:45:00|1046.7|1030.7|1047.08|1031.08|1047.38|1031.38|1045.32|1029.32|45
1643611800000|2022-01-31 06:50:00|1047.03|1031.03|1046.96|1030.96|1048.41|1032.41|1046.5|1030.5|69
1643612100000|2022-01-31 06:55:00|1046.82|1030.82|1043.55|1027.55|1046.82|1030.82|1043.55|1027.55|34
1643612400000|2022-01-31 07:00:00|1043.5|1027.5|1046.92|1030.92|1046.97|1030.97|1042.53|1026.53|67
1643612700000|2022-01-31 07:05:00|1046.61|1030.61|1045.74|1029.74|1047.35|1031.35|1045.5|1029.5|42
1643613000000|2022-01-31 07:10:00|1046|1030|1046.5|1030.5|1046.5|1030.5|1043.75|1027.75|64
1643613300000|2022-01-31 07:15:00|1046.46|1030.46|1049.97|1033.97|1050.36|1034.36|1046.44|1030.44|93
1643613600000|2022-01-31 07:20:00|1049.55|1033.55|1047|1031|1049.86|1033.86|1046.85|1030.85|54
1643613900000|2022-01-31 07:25:00|1047.5|1031.5|1047.74|1031.74|1048.5|1032.5|1047.22|1031.22|49
1643614200000|2022-01-31 07:30:00|1047.85|1031.85|1050.5|1034.5|1050.61|1034.61|1047.5|1031.5|100
1643614500000|2022-01-31 07:35:00|1050.44|1034.44|1051.45|1035.45|1052.43|1036.43|1050|1034|69
1643614800000|2022-01-31 07:40:00|1051.31|1035.31|1052.1|1036.1|1052.5|1036.5|1050.68|1034.68|73
1643615100000|2022-01-31 07:45:00|1052.2|1036.2|1053.32|1037.32|1053.4|1037.4|1052.17|1036.17|62
1643615400000|2022-01-31 07:50:00|1052.9|1036.9|1050.5|1034.5|1052.9|1036.9|1049.5|1033.5|44
1643615700000|2022-01-31 07:55:00|1050.66|1034.66|1052.36|1036.36|1052.36|1036.36|1049.5|1033.5|86
1643616000000|2022-01-31 08:00:00|1052.37|1036.37|1051.5|1035.5|1052.77|1036.77|1050|1034|70
1643616300000|2022-01-31 08:05:00|1051.7|1035.7|1053.6|1037.6|1054.06|1038.06|1051.5|1035.5|70
1643616600000|2022-01-31 08:10:00|1053.73|1037.73|1056.2|1040.2|1056.3|1040.3|1053.73|1037.73|80
1643616900000|2022-01-31 08:15:00|1055.89|1039.89|1054.5|1038.5|1057.85|1041.85|1053.67|1037.67|108
1643617200000|2022-01-31 08:20:00|1054.01|1038.01|1054.5|1038.5|1056|1040|1053.7|1037.7|61
1643617500000|2022-01-31 08:25:00|1054.55|1038.55|1054.63|1038.63|1055.1|1039.1|1053.65|1037.65|56
1643617800000|2022-01-31 08:30:00|1055.13|1039.13|1054.75|1038.75|1055.34|1039.34|1054|1038|45
1643618100000|2022-01-31 08:35:00|1054.5|1038.5|1053.5|1037.5|1055|1039|1053.34|1037.34|51
1643618400000|2022-01-31 08:40:00|1053.9|1037.9|1055.05|1039.05|1055.13|1039.13|1053.5|1037.5|45
1643618700000|2022-01-31 08:45:00|1054.7|1038.7|1054|1038|1055.25|1039.25|1053.76|1037.76|50
1643619000000|2022-01-31 08:50:00|1054.19|1038.19|1055.5|1039.5|1055.9|1039.9|1052.5|1036.5|50
1643619300000|2022-01-31 08:55:00|1055.4|1039.4|1053.56|1037.56|1056.29|1040.29|1053.56|1037.56|46
1643619600000|2022-01-31 09:00:00|1053.5|1037.5|1055.23|1039.23|1055.45|1039.45|1052.88|1036.88|30
1643619900000|2022-01-31 09:05:00|1054.75|1038.75|1049.5|1033.5|1054.75|1038.75|1048.7|1032.7|62
1643620200000|2022-01-31 09:10:00|1049.67|1033.67|1052.5|1036.5|1052.5|1036.5|1049.5|1033.5|31
1643620500000|2022-01-31 09:15:00|1052.37|1036.37|1052.96|1036.96|1053.23|1037.23|1051.65|1035.65|31
1643620800000|2022-01-31 09:20:00|1052.6|1036.6|1051.45|1035.45|1053.32|1037.32|1050.75|1034.75|43
1643621100000|2022-01-31 09:25:00|1051.35|1035.35|1053.45|1037.45|1053.5|1037.5|1051.35|1035.35|41
1643621400000|2022-01-31 09:30:00|1053.5|1037.5|1053.65|1037.65|1053.86|1037.86|1053.3|1037.3|23
1643621700000|2022-01-31 09:35:00|1053.8|1037.8|1059.74|1043.74|1061.45|1045.45|1053.8|1037.8|111
1643622000000|2022-01-31 09:40:00|1059.75|1043.75|1057.33|1041.33|1060.34|1044.34|1057|1041|98
1643622300000|2022-01-31 09:45:00|1057.5|1041.5|1062.65|1046.65|1063.15|1047.15|1056.5|1040.5|100
1643622600000|2022-01-31 09:50:00|1062.9|1046.9|1064.5|1048.5|1066.2|1050.2|1062.12|1046.12|131
1643622900000|2022-01-31 09:55:00|1064.46|1048.46|1065.75|1049.75|1067.63|1051.63|1064.17|1048.17|115
1643623200000|2022-01-31 10:00:00|1066.13|1050.13|1063.44|1047.44|1066.25|1050.25|1062.5|1046.5|78
1643623500000|2022-01-31 10:05:00|1063.14|1047.14|1062.46|1046.46|1063.14|1047.14|1061.54|1045.54|68
1643623800000|2022-01-31 10:10:00|1062.5|1046.5|1062.8|1046.8|1062.8|1046.8|1061.65|1045.65|57
1643624100000|2022-01-31 10:15:00|1062.75|1046.75|1063.64|1047.64|1063.84|1047.84|1061.66|1045.66|79
1643624400000|2022-01-31 10:20:00|1063.5|1047.5|1062.95|1046.95|1064.36|1048.36|1062.62|1046.62|61
1643624700000|2022-01-31 10:25:00|1062.9|1046.9|1066.5|1050.5|1067.59|1051.59|1062.9|1046.9|125
1643625000000|2022-01-31 10:30:00|1066.65|1050.65|1064.85|1048.85|1067.5|1051.5|1064.63|1048.63|119
1643625300000|2022-01-31 10:35:00|1064.6|1048.6|1066.38|1050.38|1067.28|1051.28|1063.85|1047.85|61
1643625600000|2022-01-31 10:40:00|1066.45|1050.45|1074.16|1058.16|1074.54|1058.54|1065.8|1049.8|136
1643625900000|2022-01-31 10:45:00|1073.75|1057.75|1072.37|1056.37|1075.01|1059.01|1071.7|1055.7|112
1643626200000|2022-01-31 10:50:00|1072.53|1056.53|1073.6|1057.6|1075.2|1059.2|1072.5|1056.5|150
1643626500000|2022-01-31 10:55:00|1073.8|1057.8|1074.5|1058.5|1075.14|1059.14|1072.54|1056.54|80
1643626800000|2022-01-31 11:00:00|1074.4|1058.4|1073.1|1057.1|1075.12|1059.12|1071.6|1055.6|70
1643627100000|2022-01-31 11:05:00|1073.32|1057.32|1071.97|1055.97|1073.37|1057.37|1071.41|1055.41|102
1643627400000|2022-01-31 11:10:00|1071.85|1055.85|1071.86|1055.86|1072.41|1056.41|1071.13|1055.13|62
1643627700000|2022-01-31 11:15:00|1071.6|1055.6|1074.5|1058.5|1074.68|1058.68|1071.2|1055.2|73
1643628000000|2022-01-31 11:20:00|1074.4|1058.4|1074.75|1058.75|1075.78|1059.78|1074|1058|77
1643628300000|2022-01-31 11:25:00|1074.87|1058.87|1074.7|1058.7|1074.99|1058.99|1072|1056|119
1643628600000|2022-01-31 11:30:00|1074.71|1058.71|1073.39|1057.39|1075.21|1059.21|1072.3|1056.3|99
1643628900000|2022-01-31 11:35:00|1073.26|1057.26|1069.18|1053.18|1073.35|1057.35|1068.47|1052.47|105
1643629200000|2022-01-31 11:40:00|1069.46|1053.46|1068.14|1052.14|1070.7|1054.7|1067.7|1051.7|60
1643629500000|2022-01-31 11:45:00|1068|1052|1068.44|1052.44|1073.56|1057.56|1067.65|1051.65|135
1643629800000|2022-01-31 11:50:00|1068.85|1052.85|1070.37|1054.37|1070.37|1054.37|1066.12|1050.12|137
1643630100000|2022-01-31 11:55:00|1070.38|1054.38|1081.36|1065.36|1087.72|1071.72|1070.38|1054.38|360
1643630400000|2022-01-31 12:00:00|1081.3|1065.3|1079.41|1063.41|1086.25|1070.25|1079.41|1063.41|268
1643630700000|2022-01-31 12:05:00|1079.39|1063.39|1074.18|1058.18|1079.39|1063.39|1070.29|1054.29|280
1643631000000|2022-01-31 12:10:00|1074.19|1058.19|1072.38|1056.38|1075.93|1059.93|1071.67|1055.67|185
1643631300000|2022-01-31 12:15:00|1072.29|1056.29|1068.77|1052.77|1072.45|1056.45|1068|1052|192
1643631600000|2022-01-31 12:20:00|1068.68|1052.68|1070.83|1054.83|1070.9|1054.9|1066.64|1050.64|215
1643631900000|2022-01-31 12:25:00|1070.82|1054.82|1074.61|1058.61|1075.44|1059.44|1070.82|1054.82|160
1643632200000|2022-01-31 12:30:00|1074.5|1058.5|1079.5|1063.5|1079.95|1063.95|1072.69|1056.69|168
1643632500000|2022-01-31 12:35:00|1079.39|1063.39|1076.95|1060.95|1081.5|1065.5|1076.69|1060.69|186
1643632800000|2022-01-31 12:40:00|1076.85|1060.85|1074.16|1058.16|1077.5|1061.5|1073.5|1057.5|164
1643633100000|2022-01-31 12:45:00|1073.73|1057.73|1076.64|1060.64|1077.32|1061.32|1073.13|1057.13|113
1643633400000|2022-01-31 12:50:00|1076.6|1060.6|1078.61|1062.61|1078.62|1062.62|1075.55|1059.55|106
1643633700000|2022-01-31 12:55:00|1078.83|1062.83|1080.5|1064.5|1080.97|1064.97|1078.51|1062.51|129
1643634000000|2022-01-31 13:00:00|1080.56|1064.56|1075.7|1059.7|1081.07|1065.07|1075.6|1059.6|114
1643634300000|2022-01-31 13:05:00|1075.6|1059.6|1074.5|1058.5|1075.92|1059.92|1071.21|1055.21|157
1643634600000|2022-01-31 13:10:00|1074.55|1058.55|1081.5|1065.5|1081.5|1065.5|1074.55|1058.55|215
1643634900000|2022-01-31 13:15:00|1081.28|1065.28|1084.32|1068.32|1084.83|1068.83|1080.29|1064.29|183
1643635200000|2022-01-31 13:20:00|1084.28|1068.28|1082|1066|1084.6|1068.6|1081.51|1065.51|118
1643635500000|2022-01-31 13:25:00|1081.6|1065.6|1086.75|1070.75|1086.85|1070.85|1081.23|1065.23|151
1643635800000|2022-01-31 13:30:00|1086.84|1070.84|1090.74|1074.74|1091.15|1075.15|1086.84|1070.84|302
1643636100000|2022-01-31 13:35:00|1090.83|1074.83|1088.4|1072.4|1092.31|1076.31|1088.2|1072.2|173
1643636400000|2022-01-31 13:40:00|1088.33|1072.33|1091.92|1075.92|1091.92|1075.92|1087.95|1071.95|166
1643636700000|2022-01-31 13:45:00|1091.45|1075.45|1085.64|1074.84|1091.9|1075.9|1083.9|1071.68|127
1643637000000|2022-01-31 13:50:00|1085.72|1074.92|1086.1|1075.3|1087.43|1076.63|1085.5|1074.7|102
1643637300000|2022-01-31 13:55:00|1086.11|1075.31|1085.35|1074.55|1088.02|1077.22|1085.19|1074.39|135
1643637600000|2022-01-31 14:00:00|1085.24|1074.44|1084.71|1073.91|1086.9|1076.1|1084.65|1073.85|149
1643637900000|2022-01-31 14:05:00|1084.72|1073.92|1087.2|1076.4|1087.9|1077.1|1084.64|1073.84|125
1643638200000|2022-01-31 14:10:00|1087.19|1076.39|1094.05|1083.25|1094.05|1083.25|1087.05|1076.25|137
1643638500000|2022-01-31 14:15:00|1093.94|1083.14|1096.12|1085.32|1097.76|1086.96|1091.6|1080.8|174
1643638800000|2022-01-31 14:20:00|1096.16|1085.36|1097.95|1087.15|1098.25|1087.45|1094.35|1083.55|187
1643639100000|2022-01-31 14:25:00|1098.03|1087.23|1102.26|1091.46|1102.98|1092.18|1096.77|1085.97|177
1643639400000|2022-01-31 14:30:00|1102.25|1091.45|1104.9|1094.1|1106.67|1095.87|1095.56|1084.76|441
1643639700000|2022-01-31 14:35:00|1104.61|1093.81|1107.46|1096.66|1107.57|1096.77|1102.16|1091.36|380
1643640000000|2022-01-31 14:40:00|1107.15|1096.35|1120.13|1109.33|1122.66|1111.86|1106.1|1095.3|371
1643640300000|2022-01-31 14:45:00|1120.06|1109.26|1114.3|1103.5|1121.09|1110.29|1113.5|1102.7|330
1643640600000|2022-01-31 14:50:00|1114.47|1103.67|1122.82|1112.02|1122.82|1112.02|1113.15|1102.35|364
1643640900000|2022-01-31 14:55:00|1122.75|1111.95|1131.55|1120.75|1131.67|1120.87|1122.43|1111.63|362
1643641200000|2022-01-31 15:00:00|1131.49|1120.69|1126.75|1115.95|1139.86|1129.06|1126.75|1115.95|346
1643641500000|2022-01-31 15:05:00|1126.9|1116.1|1131.71|1120.91|1134.9|1124.1|1125.36|1114.56|274
1643641800000|2022-01-31 15:10:00|1131.9|1121.1|1133.73|1122.93|1134.25|1123.45|1130.74|1119.94|196
1643642100000|2022-01-31 15:15:00|1133.85|1123.05|1151.33|1140.53|1153.9|1143.1|1133.73|1122.93|359
1643642400000|2022-01-31 15:20:00|1151.2|1140.4|1152.36|1141.56|1152.72|1141.92|1144.45|1133.65|364
1643642700000|2022-01-31 15:25:00|1152.35|1141.55|1147.92|1137.12|1153.12|1142.32|1144.7|1133.9|222
1643643000000|2022-01-31 15:30:00|1147.9|1137.1|1154.65|1143.85|1157.5|1146.7|1147.9|1137.1|258
1643643300000|2022-01-31 15:35:00|1154.15|1143.35|1159.9|1149.1|1160.96|1150.16|1153.25|1142.45|214
1643643600000|2022-01-31 15:40:00|1159.85|1149.05|1164.65|1153.85|1165.12|1154.32|1158|1147.2|269
1643643900000|2022-01-31 15:45:00|1164.9|1154.1|1164.9|1154.1|1170.62|1159.82|1159.22|1148.42|243
1643644200000|2022-01-31 15:50:00|1164.75|1153.95|1172.9|1162.1|1173.7|1162.9|1163.68|1152.88|279
1643644500000|2022-01-31 15:55:00|1173.25|1162.45|1175.29|1164.49|1177.93|1167.13|1171|1160.2|290
1643644800000|2022-01-31 16:00:00|1175.3|1164.5|1172.75|1161.95|1176.77|1165.97|1162.4|1151.6|370
1643645100000|2022-01-31 16:05:00|1172.74|1161.94|1178.9|1168.1|1182.65|1171.85|1169.05|1158.25|456
1643645400000|2022-01-31 16:10:00|1179.12|1168.32|1178.83|1168.03|1195.05|1184.25|1178.4|1167.6|369
1643645700000|2022-01-31 16:15:00|1179.4|1168.6|1176.4|1165.6|1186.7|1175.9|1174.4|1163.6|299
1643646000000|2022-01-31 16:20:00|1176.48|1165.68|1173.63|1162.83|1181.8|1171|1171.13|1160.33|356
1643646300000|2022-01-31 16:25:00|1173.59|1162.79|1175.35|1164.55|1177.58|1166.78|1172.9|1162.1|290
1643646600000|2022-01-31 16:30:00|1175.39|1164.59|1175.9|1165.1|1181.19|1170.39|1175.15|1164.35|247
1643646900000|2022-01-31 16:35:00|1175.69|1164.89|1178.4|1167.6|1180.31|1169.51|1174.27|1163.47|233
1643647200000|2022-01-31 16:40:00|1178.6|1167.8|1177.64|1166.84|1181.9|1171.1|1177.13|1166.33|214
1643647500000|2022-01-31 16:45:00|1177.14|1166.34|1181.59|1170.79|1184.44|1173.64|1175.9|1165.1|297
1643647800000|2022-01-31 16:50:00|1181.71|1170.91|1187.15|1176.35|1189.6|1178.8|1180.2|1169.4|372
1643648100000|2022-01-31 16:55:00|1186.9|1176.1|1182.12|1171.32|1187.8|1177|1180.47|1169.67|256
1643648400000|2022-01-31 17:00:00|1182.65|1171.85|1180.1|1169.3|1187.85|1177.05|1177.55|1166.75|353
1643648700000|2022-01-31 17:05:00|1180.35|1169.55|1181.4|1170.6|1187.9|1177.1|1180.07|1169.27|270
1643649000000|2022-01-31 17:10:00|1181.6|1170.8|1183.3|1172.5|1187.25|1176.45|1181.6|1170.8|230
1643649300000|2022-01-31 17:15:00|1183.25|1172.45|1182.9|1172.1|1185.4|1174.6|1181.95|1171.15|213
1643649600000|2022-01-31 17:20:00|1183|1172.2|1178.85|1168.05|1185.9|1175.1|1178.4|1167.6|185
1643649900000|2022-01-31 17:25:00|1178.9|1168.1|1178.9|1168.1|1183.87|1173.07|1176.37|1165.57|215
1643650200000|2022-01-31 17:30:00|1178.79|1167.99|1178.8|1168|1181.8|1171|1177.63|1166.83|163
1643650500000|2022-01-31 17:35:00|1178.3|1167.5|1179.66|1168.86|1179.85|1169.05|1176.2|1165.4|169
1643650800000|2022-01-31 17:40:00|1179.8|1169|1179.9|1169.1|1180.9|1170.1|1175.97|1165.17|182
1643651100000|2022-01-31 17:45:00|1179.92|1169.12|1182.9|1172.1|1184.54|1173.74|1179.92|1169.12|124
1643651400000|2022-01-31 17:50:00|1182.75|1171.95|1182.4|1171.6|1182.75|1171.95|1180.7|1169.9|57
1643651700000|2022-01-31 17:55:00|1182.88|1172.08|1181.68|1170.88|1184.25|1173.45|1181.6|1170.8|78
1643652000000|2022-01-31 18:00:00|1181.7|1170.9|1184.15|1173.35|1184.75|1173.95|1179.9|1169.1|117
1643652300000|2022-01-31 18:05:00|1184.39|1173.59|1179.9|1169.1|1184.39|1173.59|1176.84|1166.04|164
1643652600000|2022-01-31 18:10:00|1179.86|1169.06|1171.66|1160.86|1181.01|1170.21|1170.4|1159.6|131
1643652900000|2022-01-31 18:15:00|1171.67|1160.87|1178.54|1167.74|1181.93|1171.13|1170.4|1159.6|247
1643653200000|2022-01-31 18:20:00|1177.9|1167.1|1178.4|1167.6|1180.18|1169.38|1177.4|1166.6|130
1643653500000|2022-01-31 18:25:00|1178.31|1167.51|1175.16|1164.36|1178.97|1168.17|1174.5|1163.7|98
1643653800000|2022-01-31 18:30:00|1175|1164.2|1175.25|1164.45|1176.4|1165.6|1173.56|1162.76|84
1643654100000|2022-01-31 18:35:00|1174.64|1163.84|1170.8|1160|1175.35|1164.55|1166.81|1156.01|200
1643654400000|2022-01-31 18:40:00|1170.74|1159.94|1169.75|1158.95|1172.9|1162.1|1169|1158.2|151
1643654700000|2022-01-31 18:45:00|1169.34|1158.54|1171.9|1161.1|1173.98|1163.18|1169.34|1158.54|143
1643655000000|2022-01-31 18:50:00|1171.81|1161.01|1173.49|1162.69|1175.02|1164.22|1171.2|1160.4|191
1643655300000|2022-01-31 18:55:00|1173.77|1162.97|1171.9|1161.1|1174.55|1163.75|1171|1160.2|105
1643655600000|2022-01-31 19:00:00|1172.03|1161.23|1174.81|1164.01|1177.7|1166.9|1171.9|1161.1|187
1643655900000|2022-01-31 19:05:00|1174.7|1163.9|1179.9|1169.1|1182.62|1171.82|1174.7|1163.9|236
1643656200000|2022-01-31 19:10:00|1179.87|1169.07|1179.8|1169|1180.12|1169.32|1175.1|1164.3|156
1643656500000|2022-01-31 19:15:00|1179.9|1169.1|1176|1165.2|1181.9|1171.1|1175.74|1164.94|168
1643656800000|2022-01-31 19:20:00|1175.9|1165.1|1174.32|1163.52|1176.4|1165.6|1173.1|1162.3|87
1643657100000|2022-01-31 19:25:00|1174|1163.2|1172.99|1162.19|1174.2|1163.4|1170.24|1159.44|81
1643657400000|2022-01-31 19:30:00|1173.14|1162.34|1172.28|1161.48|1174.9|1164.1|1170.9|1160.1|106
1643657700000|2022-01-31 19:35:00|1171.95|1161.15|1162.7|1151.9|1172.85|1162.05|1162.4|1151.6|154
1643658000000|2022-01-31 19:40:00|1162.9|1152.1|1169.05|1158.25|1169.1|1158.3|1162.9|1152.1|147
1643658300000|2022-01-31 19:45:00|1169.17|1158.37|1164.9|1154.1|1170.48|1159.68|1162.07|1151.27|130
1643658600000|2022-01-31 19:50:00|1164.75|1153.95|1165.66|1154.86|1168.19|1157.39|1163.15|1152.35|166
1643658900000|2022-01-31 19:55:00|1165.9|1155.1|1167.18|1156.38|1168.23|1157.43|1165.9|1155.1|129
1643659200000|2022-01-31 20:00:00|1167.1|1156.3|1171.59|1160.79|1172.6|1161.8|1166.9|1156.1|153
1643659500000|2022-01-31 20:05:00|1171.45|1160.65|1164.53|1153.73|1172.02|1161.22|1164.4|1153.6|142
1643659800000|2022-01-31 20:10:00|1164.9|1154.1|1167.76|1156.96|1167.76|1156.96|1163.55|1152.75|158
1643660100000|2022-01-31 20:15:00|1167.82|1157.02|1167.1|1156.3|1171.03|1160.23|1166.39|1155.59|132
1643660400000|2022-01-31 20:20:00|1166.9|1156.1|1169.8|1159|1170.35|1159.55|1166.9|1156.1|74
1643660700000|2022-01-31 20:25:00|1169.93|1159.13|1166.08|1155.28|1170.25|1159.45|1165.9|1155.1|71
1643661000000|2022-01-31 20:30:00|1166.05|1155.25|1167.2|1156.4|1168.75|1157.95|1163.9|1153.1|156
1643661300000|2022-01-31 20:35:00|1167.01|1156.21|1168.9|1158.1|1169.5|1158.7|1166.3|1155.5|154
1643661600000|2022-01-31 20:40:00|1168.57|1157.77|1172.35|1161.55|1173.06|1162.26|1168.5|1157.7|254
1643661900000|2022-01-31 20:45:00|1172.61|1161.81|1174.16|1163.36|1174.85|1164.05|1171.3|1160.5|244
1643662200000|2022-01-31 20:50:00|1174.37|1163.57|1176.1|1165.3|1176.7|1165.9|1173.31|1162.51|201
1643662500000|2022-01-31 20:55:00|1176.25|1165.45|1176.92|1166.12|1177.81|1167.01|1174.9|1164.1|221
1643662800000|2022-01-31 21:00:00|1176.6|1165.8|1175.25|1164.45|1176.98|1166.18|1172.28|1161.48|168
1643663100000|2022-01-31 21:05:00|1175.75|1164.95|1176.48|1165.68|1176.96|1166.16|1175.32|1164.52|89
1643663400000|2022-01-31 21:10:00|1176.46|1165.66|1176.9|1166.1|1178.26|1167.46|1173.84|1163.04|152
1643663700000|2022-01-31 21:15:00|1176.75|1165.95|1176.04|1165.24|1177.1|1166.3|1175.34|1164.54|131
1643664000000|2022-01-31 21:20:00|1175.93|1165.13|1177.98|1167.18|1178.96|1168.16|1175.44|1164.64|132
1643664300000|2022-01-31 21:25:00|1178.1|1167.3|1178.3|1167.5|1179.9|1169.1|1176.9|1166.1|111
1643664600000|2022-01-31 21:30:00|1178.1|1167.3|1178.9|1168.1|1179.84|1169.04|1176.9|1166.1|118
1643664900000|2022-01-31 21:35:00|1178.47|1167.67|1175.08|1164.28|1179.7|1168.9|1174.82|1164.02|95
1643665200000|2022-01-31 21:40:00|1175.09|1164.29|1176.62|1165.82|1177.11|1166.31|1175.09|1164.29|106
1643665500000|2022-01-31 21:45:00|1177.1|1166.3|1176.91|1166.11|1178.2|1167.4|1176|1165.2|87
1643665800000|2022-01-31 21:50:00|1176.8|1166|1179.11|1168.31|1179.9|1169.1|1176.3|1165.5|98
1643666100000|2022-01-31 21:55:00|1179.12|1168.32|1177.48|1166.68|1180.02|1169.22|1177|1166.2|84
1643666400000|2022-01-31 22:00:00|1177.68|1166.88|1178.04|1167.24|1180.54|1169.74|1177.04|1166.24|129
1643666700000|2022-01-31 22:05:00|1177.92|1167.12|1177.11|1166.31|1178.66|1167.86|1176.09|1165.29|73
1643667000000|2022-01-31 22:10:00|1177.08|1166.28|1177.4|1166.6|1177.95|1167.15|1176.9|1166.1|57
1643667300000|2022-01-31 22:15:00|1177.34|1166.54|1179.39|1168.59|1179.39|1168.59|1176.68|1165.88|66
1643667600000|2022-01-31 22:20:00|1179.38|1168.58|1179.51|1168.71|1183.85|1173.05|1178.67|1167.87|129
1643667900000|2022-01-31 22:25:00|1179.4|1168.6|1179.3|1168.5|1179.9|1169.1|1179.05|1168.25|48
1643668200000|2022-01-31 22:30:00|1179.2|1168.4|1179.84|1169.04|1183.3|1172.5|1179.2|1168.4|51
1643668500000|2022-01-31 22:35:00|1180.12|1169.32|1176.14|1165.34|1180.21|1169.41|1175.9|1165.1|53
1643668800000|2022-01-31 22:40:00|1176.29|1165.49|1177.57|1166.77|1177.86|1167.06|1175.4|1164.6|62
1643669100000|2022-01-31 22:45:00|1177.6|1166.8|1172.9|1162.1|1178.71|1167.91|1172.65|1161.85|71
1643669400000|2022-01-31 22:50:00|1172.85|1162.05|1173.82|1163.02|1173.82|1163.02|1172.14|1161.34|44
1643669700000|2022-01-31 22:55:00|1173.81|1163.01|1175.05|1164.25|1175.6|1164.8|1173.65|1162.85|59
1643670000000|2022-01-31 23:00:00|1175|1164.2|1182.9|1172.1|1190.51|1179.71|1175|1164.2|203
1643670300000|2022-01-31 23:05:00|1182.61|1171.81|1181.89|1171.09|1183.1|1172.3|1180.9|1170.1|74
1643670600000|2022-01-31 23:10:00|1181.98|1171.18|1180.94|1170.14|1183.33|1172.53|1180.14|1169.34|82
1643670900000|2022-01-31 23:15:00|1181.26|1170.46|1179.76|1168.96|1182.85|1172.05|1179.35|1168.55|80
1643671200000|2022-01-31 23:20:00|1180.03|1169.23|1177.94|1167.14|1180.03|1169.23|1174.9|1164.1|155
1643671500000|2022-01-31 23:25:00|1177.92|1167.12|1181.69|1170.89|1183.93|1173.13|1176.97|1166.17|124
1643671800000|2022-01-31 23:30:00|1181.82|1171.02|1179.9|1169.1|1185.8|1175|1179.9|1169.1|148
1643672100000|2022-01-31 23:35:00|1179.6|1168.8|1179.21|1168.41|1182.04|1171.24|1178.2|1167.4|115
1643672400000|2022-01-31 23:40:00|1179.56|1168.76|1179.75|1168.95|1180.87|1170.07|1179.25|1168.45|93
1643672700000|2022-01-31 23:45:00|1179.74|1168.94|1187.68|1176.88|1191.4|1180.6|1179.1|1168.3|207
1643673000000|2022-01-31 23:50:00|1187.85|1177.05|1185.02|1174.22|1187.9|1177.1|1184.02|1173.22|81
1643673300000|2022-01-31 23:55:00|1184.9|1174.1|1182.78|1171.98|1186.9|1176.1|1182.59|1171.79|81
1643673600000|2022-02-01 00:00:00|1182.9|1172.1|1189.53|1178.73|1191.55|1180.75|1179.05|1168.25|211
1643673900000|2022-02-01 00:05:00|1189.43|1178.63|1191.9|1181.1|1192.9|1182.1|1184.75|1173.95|267
1643674200000|2022-02-01 00:10:00|1191.4|1180.6|1186.9|1176.1|1191.4|1180.6|1186.9|1176.1|195
1643674500000|2022-02-01 00:15:00|1187.12|1176.32|1182.9|1172.1|1189.59|1178.79|1179.68|1168.88|158
1643674800000|2022-02-01 00:20:00|1182.5|1171.7|1182.75|1171.95|1183.9|1173.1|1180.3|1169.5|160
1643675100000|2022-02-01 00:25:00|1182.53|1171.73|1180.8|1170|1182.75|1171.95|1179.88|1169.08|89
1643675400000|2022-02-01 00:30:00|1180.53|1169.73|1180.46|1169.66|1183.8|1173|1179.69|1168.89|142
1643675700000|2022-02-01 00:35:00|1180.47|1169.67|1180.51|1169.71|1181.19|1170.39|1178.47|1167.67|155
1643676000000|2022-02-01 00:40:00|1180.5|1169.7|1183.05|1172.25|1183.23|1172.43|1179.56|1168.76|99
1643676300000|2022-02-01 00:45:00|1183.13|1172.33|1177.9|1167.1|1183.5|1172.7|1177.55|1166.75|131
1643676600000|2022-02-01 00:50:00|1177.97|1167.17|1175.9|1165.1|1178.7|1167.9|1175.9|1165.1|67
1643676900000|2022-02-01 00:55:00|1176.03|1165.23|1175.98|1165.18|1176.05|1165.25|1174.26|1163.46|62
1643677200000|2022-02-01 01:00:00|1175.9|1165.1|1178.06|1167.26|1184.34|1173.54|1174.84|1164.04|137
1643677500000|2022-02-01 01:05:00|1177.99|1167.19|1179.47|1168.67|1180.9|1170.1|1177.9|1167.1|94
1643677800000|2022-02-01 01:10:00|1179.31|1168.51|1177.6|1166.8|1180.12|1169.32|1177.15|1166.35|86
1643678100000|2022-02-01 01:15:00|1177.15|1166.35|1176.05|1165.25|1178.1|1167.3|1176|1165.2|82
1643678400000|2022-02-01 01:20:00|1176|1165.2|1175.68|1164.88|1176.9|1166.1|1175.5|1164.7|83
1643678700000|2022-02-01 01:25:00|1175.67|1164.87|1176.1|1165.3|1177.15|1166.35|1174.03|1163.23|91
1643679000000|2022-02-01 01:30:00|1176.35|1165.55|1175.9|1165.1|1176.85|1166.05|1175|1164.2|49
1643679300000|2022-02-01 01:35:00|1175.4|1164.6|1174.9|1164.1|1175.9|1165.1|1173.9|1163.1|58
1643679600000|2022-02-01 01:40:00|1175.11|1164.31|1172.9|1162.1|1175.3|1164.5|1171.65|1160.85|49
1643679900000|2022-02-01 01:45:00|1173|1162.2|1165.4|1154.6|1173|1162.2|1165.25|1154.45|67
1643680200000|2022-02-01 01:50:00|1165.9|1155.1|1170.9|1160.1|1172.75|1161.95|1164.62|1153.82|124
1643680500000|2022-02-01 01:55:00|1170.52|1159.72|1176.22|1165.42|1176.44|1165.64|1170.52|1159.72|132
1643680800000|2022-02-01 02:00:00|1175.9|1165.1|1173.52|1162.72|1177.73|1166.93|1172.9|1162.1|144
1643681100000|2022-02-01 02:05:00|1173.59|1162.79|1170.58|1159.78|1174|1163.2|1168.9|1158.1|109
1643681400000|2022-02-01 02:10:00|1170.82|1160.02|1170.13|1159.33|1171.95|1161.15|1170.13|1159.33|56
1643681700000|2022-02-01 02:15:00|1170.21|1159.41|1171.95|1161.15|1173.4|1162.6|1170.21|1159.41|109
1643682000000|2022-02-01 02:20:00|1171.9|1161.1|1160.28|1149.48|1171.9|1161.1|1160.28|1149.48|56
1643682300000|2022-02-01 02:25:00|1160.4|1149.6|1159.4|1148.6|1162.39|1151.59|1158.9|1148.1|93
1643682600000|2022-02-01 02:30:00|1158.9|1148.1|1160.99|1150.19|1161.5|1150.7|1158.9|1148.1|80
1643682900000|2022-02-01 02:35:00|1160.69|1149.89|1160.67|1149.87|1161.2|1150.4|1157.9|1147.1|115
1643683200000|2022-02-01 02:40:00|1160.55|1149.75|1161.9|1151.1|1163.8|1153|1159.9|1149.1|112
1643683500000|2022-02-01 02:45:00|1162.12|1151.32|1160.7|1149.9|1162.65|1151.85|1160.7|1149.9|55
1643683800000|2022-02-01 02:50:00|1161.06|1150.26|1162.1|1151.3|1166.65|1155.85|1161.06|1150.26|99
1643684100000|2022-02-01 02:55:00|1161.9|1151.1|1163.93|1153.13|1164.01|1153.21|1161.03|1150.23|99
1643684400000|2022-02-01 03:00:00|1163.9|1153.1|1161.95|1151.15|1164.48|1153.68|1161.05|1150.25|76
1643684700000|2022-02-01 03:05:00|1161.94|1151.14|1167.8|1157|1172.35|1161.55|1161.09|1150.29|178
1643685000000|2022-02-01 03:10:00|1167.9|1157.1|1169.13|1158.33|1170.55|1159.75|1166.2|1155.4|145
1643685300000|2022-02-01 03:15:00|1169.05|1158.25|1167.72|1156.92|1170.75|1159.95|1167.06|1156.26|192
1643685600000|2022-02-01 03:20:00|1167.59|1156.79|1168.93|1158.13|1170.1|1159.3|1167|1156.2|130
1643685900000|2022-02-01 03:25:00|1168.91|1158.11|1170.56|1159.76|1170.9|1160.1|1168.05|1157.25|117
1643686200000|2022-02-01 03:30:00|1170.2|1159.4|1171.41|1160.61|1172.09|1161.29|1169.65|1158.85|108
1643686500000|2022-02-01 03:35:00|1171.15|1160.35|1162.87|1152.07|1173.2|1162.4|1162.02|1151.22|160
1643686800000|2022-02-01 03:40:00|1162.7|1151.9|1161.64|1150.84|1163.85|1153.05|1159.36|1148.56|127
1643687100000|2022-02-01 03:45:00|1161.51|1150.71|1161.95|1151.15|1165|1154.2|1159.96|1149.16|144
1643687400000|2022-02-01 03:50:00|1162|1151.2|1162|1151.2|1163.05|1152.25|1160.21|1149.41|168
1643687700000|2022-02-01 03:55:00|1162.04|1151.24|1164.52|1153.72|1167.62|1156.82|1162.04|1151.24|131
1643688000000|2022-02-01 04:00:00|1164.51|1153.71|1164.07|1153.27|1164.9|1154.1|1162.81|1152.01|126
1643688300000|2022-02-01 04:05:00|1164.08|1153.28|1165.8|1155|1169.03|1158.23|1163.05|1152.25|122
1643688600000|2022-02-01 04:10:00|1165.9|1155.1|1168|1157.2|1168.95|1158.15|1165.9|1155.1|65
1643688900000|2022-02-01 04:15:00|1167.95|1157.15|1165.9|1155.1|1167.97|1157.17|1164.9|1154.1|81
1643689200000|2022-02-01 04:20:00|1165.85|1155.05|1162.76|1151.96|1165.85|1155.05|1160.82|1150.02|115
1643689500000|2022-02-01 04:25:00|1162.75|1151.95|1161.38|1150.58|1162.85|1152.05|1159.9|1149.1|73
1643689800000|2022-02-01 04:30:00|1161.41|1150.61|1156.25|1145.45|1161.41|1150.61|1153|1142.2|91
1643690100000|2022-02-01 04:35:00|1156.05|1145.25|1157|1146.2|1157.88|1147.08|1155.9|1145.1|58
1643690400000|2022-02-01 04:40:00|1156.95|1146.15|1155.95|1145.15|1156.99|1146.19|1154.73|1143.93|69
1643690700000|2022-02-01 04:45:00|1156|1145.2|1156.15|1145.35|1156.18|1145.38|1155.53|1144.73|22
1643691000000|2022-02-01 04:50:00|1156.05|1145.25|1155.68|1144.88|1156.9|1146.1|1155|1144.2|34
1643691300000|2022-02-01 04:55:00|1155.73|1144.93|1155.13|1144.33|1155.8|1145|1154.46|1143.66|76
1643691600000|2022-02-01 05:00:00|1154.88|1144.08|1152.76|1141.96|1155.75|1144.95|1151.9|1141.1|62
1643691900000|2022-02-01 05:05:00|1152.9|1142.1|1150.51|1139.71|1152.9|1142.1|1150.51|1139.71|25
1643692200000|2022-02-01 05:10:00|1150|1139.2|1155.62|1144.82|1156.16|1145.36|1149.85|1139.05|74
1643692500000|2022-02-01 05:15:00|1155.25|1144.45|1152.73|1141.93|1155.25|1144.45|1152.2|1141.4|68
1643692800000|2022-02-01 05:20:00|1152.5|1141.7|1153.2|1142.4|1154.9|1144.1|1152.43|1141.63|60
1643693100000|2022-02-01 05:25:00|1153.05|1142.25|1151.57|1140.77|1153.9|1143.1|1151.55|1140.75|55
1643693400000|2022-02-01 05:30:00|1151.4|1140.6|1149.9|1139.1|1151.95|1141.15|1149.83|1139.03|59
1643693700000|2022-02-01 05:35:00|1149.94|1139.14|1150.75|1139.95|1150.9|1140.1|1149.2|1138.4|53
1643694000000|2022-02-01 05:40:00|1150.9|1140.1|1149.72|1138.92|1151.9|1141.1|1148.13|1137.33|44
1643694300000|2022-02-01 05:45:00|1149.22|1138.42|1146.9|1136.1|1149.22|1138.42|1145.05|1134.25|65
1643694600000|2022-02-01 05:50:00|1146.64|1135.84|1147.4|1136.6|1147.9|1137.1|1146.09|1135.29|47
1643694900000|2022-02-01 05:55:00|1147.26|1136.46|1141.85|1131.05|1147.6|1136.8|1141.1|1130.3|69
1643695200000|2022-02-01 06:00:00|1141.4|1130.6|1141.9|1131.1|1143.9|1133.1|1139.9|1129.1|108
1643695500000|2022-02-01 06:05:00|1141.98|1131.18|1139.9|1129.1|1143.85|1133.05|1138.96|1128.16|93
1643695800000|2022-02-01 06:10:00|1139.84|1129.04|1141.25|1130.45|1141.9|1131.1|1138.96|1128.16|69
1643696100000|2022-02-01 06:15:00|1141.5|1130.7|1145.2|1134.4|1145.9|1135.1|1140.16|1129.36|90
1643696400000|2022-02-01 06:20:00|1145.6|1134.8|1147.9|1137.1|1149.9|1139.1|1145.6|1134.8|88
1643696700000|2022-02-01 06:25:00|1147.95|1137.15|1146.9|1136.1|1149.68|1138.88|1146.9|1136.1|72
1643697000000|2022-02-01 06:30:00|1146.85|1136.05|1148.29|1137.49|1148.9|1138.1|1145.8|1135|73
1643697300000|2022-02-01 06:35:00|1148.64|1137.84|1149.02|1138.22|1150.9|1140.1|1148.64|1137.84|82
1643697600000|2022-02-01 06:40:00|1148.9|1138.1|1146.9|1136.1|1148.9|1138.1|1146.9|1136.1|53
1643697900000|2022-02-01 06:45:00|1146.85|1136.05|1145.68|1134.88|1147.64|1136.84|1145.18|1134.38|66
1643698200000|2022-02-01 06:50:00|1145.57|1134.77|1143.9|1133.1|1145.7|1134.9|1143.9|1133.1|42
1643698500000|2022-02-01 06:55:00|1144.03|1133.23|1143.9|1133.1|1145.6|1134.8|1143.9|1133.1|39
1643698800000|2022-02-01 07:00:00|1143.85|1133.05|1143.9|1133.1|1146.15|1135.35|1143.85|1133.05|40
1643699100000|2022-02-01 07:05:00|1143.62|1132.82|1145.99|1135.19|1146.9|1136.1|1142.9|1132.1|77
1643699400000|2022-02-01 07:10:00|1146|1135.2|1147.02|1136.22|1147.9|1137.1|1145.9|1135.1|37
1643699700000|2022-02-01 07:15:00|1146.9|1136.1|1146.01|1135.21|1146.9|1136.1|1145.14|1134.34|61
1643700000000|2022-02-01 07:20:00|1145.9|1135.1|1148.05|1137.25|1148.05|1137.25|1145.9|1135.1|63
1643700300000|2022-02-01 07:25:00|1148.45|1137.65|1147.5|1136.7|1149.68|1138.88|1147.22|1136.42|64
1643700600000|2022-02-01 07:30:00|1147.9|1137.1|1147.9|1137.1|1149|1138.2|1147.16|1136.36|44
1643700900000|2022-02-01 07:35:00|1147.85|1137.05|1146.41|1135.61|1147.94|1137.14|1145.9|1135.1|65
1643701200000|2022-02-01 07:40:00|1146.42|1135.62|1147.05|1136.25|1147.9|1137.1|1146|1135.2|44
1643701500000|2022-02-01 07:45:00|1146.9|1136.1|1147.4|1136.6|1148.85|1138.05|1145.9|1135.1|71
1643701800000|2022-02-01 07:50:00|1147.9|1137.1|1147.85|1137.05|1147.9|1137.1|1146.7|1135.9|48
1643702100000|2022-02-01 07:55:00|1147.9|1137.1|1146.69|1135.89|1147.9|1137.1|1146.08|1135.28|46
1643702400000|2022-02-01 08:00:00|1146.57|1135.77|1146.3|1135.5|1146.85|1136.05|1142.9|1132.1|103
1643702700000|2022-02-01 08:05:00|1146.4|1135.6|1146.85|1136.05|1148.59|1137.79|1145.9|1135.1|61
1643703000000|2022-02-01 08:10:00|1146.75|1135.95|1148.9|1138.1|1149|1138.2|1146.75|1135.95|63
1643703300000|2022-02-01 08:15:00|1149|1138.2|1147.52|1136.72|1149|1138.2|1145.9|1135.1|46
1643703600000|2022-02-01 08:20:00|1147.6|1136.8|1147.9|1137.1|1148.12|1137.32|1147|1136.2|68
1643703900000|2022-02-01 08:25:00|1147.92|1137.12|1148.15|1137.35|1148.98|1138.18|1146.05|1135.25|77
1643704200000|2022-02-01 08:30:00|1148.27|1137.47|1145.25|1134.45|1148.9|1138.1|1144.85|1134.05|67
1643704500000|2022-02-01 08:35:00|1145.4|1134.6|1146.78|1135.98|1146.86|1136.06|1143.9|1133.1|88
1643704800000|2022-02-01 08:40:00|1146.67|1135.87|1145.1|1134.3|1146.7|1135.9|1144.2|1133.4|62
1643705100000|2022-02-01 08:45:00|1144.9|1134.1|1147.95|1137.15|1148.81|1138.01|1144.5|1133.7|90
1643705400000|2022-02-01 08:50:00|1148.01|1137.21|1148.1|1137.3|1148.9|1138.1|1147.15|1136.35|45
1643705700000|2022-02-01 08:55:00|1147.9|1137.1|1151.35|1140.55|1151.9|1141.1|1146.9|1136.1|89
1643706000000|2022-02-01 09:00:00|1151.1|1140.3|1160|1149.2|1160|1149.2|1148.9|1138.1|153
1643706300000|2022-02-01 09:05:00|1160.13|1149.33|1163.4|1152.6|1163.98|1153.18|1158.25|1147.45|215
1643706600000|2022-02-01 09:10:00|1163.8|1153|1163.59|1152.79|1166.03|1155.23|1161.9|1151.1|172
1643706900000|2022-02-01 09:15:00|1163.3|1152.5|1159.9|1149.1|1164.75|1153.95|1159.9|1149.1|151
1643707200000|2022-02-01 09:20:00|1159.4|1148.6|1153.75|1142.95|1159.4|1148.6|1152.9|1142.1|109
1643707500000|2022-02-01 09:25:00|1153.7|1142.9|1141.71|1130.91|1156.65|1145.85|1137.4|1126.6|232
1643707800000|2022-02-01 09:30:00|1141.9|1131.1|1142.63|1131.83|1143.8|1133|1136.4|1125.6|257
1643708100000|2022-02-01 09:35:00|1142.68|1131.88|1140.9|1130.1|1142.68|1131.88|1137.7|1126.9|133
1643708400000|2022-02-01 09:40:00|1140.71|1129.91|1131.8|1121|1140.75|1129.95|1130.3|1119.5|156
1643708700000|2022-02-01 09:45:00|1131|1120.2|1138.54|1127.74|1138.54|1127.74|1131|1120.2|148
1643709000000|2022-02-01 09:50:00|1138.35|1127.55|1137.9|1127.1|1138.35|1127.55|1135.71|1124.91|86
1643709300000|2022-02-01 09:55:00|1137.4|1126.6|1133.4|1122.6|1137.9|1127.1|1131.9|1121.1|86
1643709600000|2022-02-01 10:00:00|1132.9|1122.1|1133.54|1122.74|1133.54|1122.74|1129.9|1119.1|123
1643709900000|2022-02-01 10:05:00|1133.63|1122.83|1136.9|1126.1|1138.44|1127.64|1133.63|1122.83|110
1643710200000|2022-02-01 10:10:00|1137.16|1126.36|1134.7|1123.9|1138.33|1127.53|1133.9|1123.1|109
1643710500000|2022-02-01 10:15:00|1134.9|1124.1|1129.9|1119.1|1135.4|1124.6|1122.75|1111.95|200
1643710800000|2022-02-01 10:20:00|1129.93|1119.13|1131.9|1121.1|1132.77|1121.97|1128.96|1118.16|89
1643711100000|2022-02-01 10:25:00|1132.35|1121.55|1132.9|1122.1|1133.8|1123|1131.15|1120.35|88
1643711400000|2022-02-01 10:30:00|1132.05|1121.25|1136.61|1125.81|1136.9|1126.1|1130.9|1120.1|76
1643711700000|2022-02-01 10:35:00|1135.9|1125.1|1135.1|1124.3|1135.9|1125.1|1133.9|1123.1|60
1643712000000|2022-02-01 10:40:00|1134.9|1124.1|1134.9|1124.1|1135.92|1125.12|1133.9|1123.1|60
1643712300000|2022-02-01 10:45:00|1134.98|1124.18|1133.9|1123.1|1136.9|1126.1|1133.9|1123.1|58
1643712600000|2022-02-01 10:50:00|1134.4|1123.6|1131.73|1120.93|1134.9|1124.1|1129.9|1119.1|73
1643712900000|2022-02-01 10:55:00|1131.48|1120.68|1134.4|1123.6|1135.05|1124.25|1130.9|1120.1|96
1643713200000|2022-02-01 11:00:00|1134.69|1123.89|1131.9|1121.1|1135.1|1124.3|1131.15|1120.35|91
1643713500000|2022-02-01 11:05:00|1132.13|1121.33|1136.85|1126.05|1137.15|1126.35|1131.9|1121.1|89
1643713800000|2022-02-01 11:10:00|1136.9|1126.1|1136.14|1125.34|1138.15|1127.35|1135.71|1124.91|63
1643714100000|2022-02-01 11:15:00|1136.15|1125.35|1139.9|1129.1|1141.9|1131.1|1135.02|1124.22|133
1643714400000|2022-02-01 11:20:00|1140.03|1129.23|1141.2|1130.4|1141.9|1131.1|1140.03|1129.23|55
1643714700000|2022-02-01 11:25:00|1141.1|1130.3|1141.88|1131.08|1141.94|1131.14|1140.3|1129.5|95
1643715000000|2022-02-01 11:30:00|1141.8|1131|1146.95|1136.15|1147.79|1136.99|1140.9|1130.1|87
1643715300000|2022-02-01 11:35:00|1147.05|1136.25|1145.8|1135|1147.05|1136.25|1145.4|1134.6|37
1643715600000|2022-02-01 11:40:00|1145.75|1134.95|1140.83|1130.03|1145.8|1135|1140.57|1129.77|72
1643715900000|2022-02-01 11:45:00|1140.7|1129.9|1136.53|1125.73|1140.7|1129.9|1135.2|1124.4|93
1643716200000|2022-02-01 11:50:00|1136.65|1125.85|1136|1125.2|1136.9|1126.1|1135.93|1125.13|69
1643716500000|2022-02-01 11:55:00|1136.1|1125.3|1141.18|1130.38|1142.9|1132.1|1136.1|1125.3|110
1643716800000|2022-02-01 12:00:00|1140.9|1130.1|1139.7|1128.9|1142.42|1131.62|1139.2|1128.4|39
1643717100000|2022-02-01 12:05:00|1139.52|1128.72|1140.9|1130.1|1141.9|1131.1|1138.25|1127.45|68
1643717400000|2022-02-01 12:10:00|1140.78|1129.98|1140.9|1130.1|1141.81|1131.01|1140.75|1129.95|51
1643717700000|2022-02-01 12:15:00|1141.05|1130.25|1143.33|1132.53|1143.35|1132.55|1141.05|1130.25|64
1643718000000|2022-02-01 12:20:00|1143.16|1132.36|1146.9|1136.1|1147.7|1136.9|1142.9|1132.1|82
1643718300000|2022-02-01 12:25:00|1147.01|1136.21|1146.9|1136.1|1148.77|1137.97|1145.81|1135.01|72
1643718600000|2022-02-01 12:30:00|1146.83|1136.03|1147.6|1136.8|1147.9|1137.1|1144.9|1134.1|64
1643718900000|2022-02-01 12:35:00|1147.8|1137|1146.1|1135.3|1147.8|1137|1145.9|1135.1|52
1643719200000|2022-02-01 12:40:00|1146.65|1135.85|1146.87|1136.07|1146.87|1136.07|1144.7|1133.9|44
1643719500000|2022-02-01 12:45:00|1146.9|1136.1|1142.9|1132.1|1147.36|1136.56|1142.65|1131.85|67
1643719800000|2022-02-01 12:50:00|1142.65|1131.85|1141.78|1130.98|1143.9|1133.1|1141.46|1130.66|35
1643720100000|2022-02-01 12:55:00|1141.9|1131.1|1143.2|1132.4|1143.65|1132.85|1140.35|1129.55|89
1643720400000|2022-02-01 13:00:00|1143.1|1132.3|1140.85|1130.05|1143.9|1133.1|1140.75|1129.95|60
1643720700000|2022-02-01 13:05:00|1140.9|1130.1|1139.76|1128.96|1141.15|1130.35|1138.9|1128.1|29
1643721000000|2022-02-01 13:10:00|1139.62|1128.82|1140.77|1129.97|1141.69|1130.89|1139.62|1128.82|58
1643721300000|2022-02-01 13:15:00|1140.55|1129.75|1142.88|1132.08|1144.5|1133.7|1140|1129.2|43
1643721600000|2022-02-01 13:20:00|1142.94|1132.14|1147|1136.2|1147.09|1136.29|1142.94|1132.14|74
1643721900000|2022-02-01 13:25:00|1146.9|1136.1|1145.07|1134.27|1152.85|1142.05|1144.9|1134.1|135
1643722200000|2022-02-01 13:30:00|1145.14|1134.34|1133.9|1123.1|1145.14|1134.34|1132.9|1122.1|75
1643722500000|2022-02-01 13:35:00|1134.4|1123.6|1138.6|1127.8|1138.6|1127.8|1134.4|1123.6|35
1643722800000|2022-02-01 13:40:00|1138.89|1128.09|1142.4|1131.6|1146.75|1135.95|1138.89|1128.09|120
1643723100000|2022-02-01 13:45:00|1141.9|1131.1|1139.9|1129.1|1142.88|1132.08|1137.9|1127.1|109
1643723400000|2022-02-01 13:50:00|1140.07|1129.27|1143.1|1132.3|1145.2|1134.4|1140.07|1129.27|145
1643723700000|2022-02-01 13:55:00|1142.9|1132.1|1147.69|1136.89|1155.9|1145.1|1141.89|1131.09|231
1643724000000|2022-02-01 14:00:00|1147.4|1136.6|1144.58|1133.78|1147.8|1137|1142.29|1131.49|242
1643724300000|2022-02-01 14:05:00|1144.98|1134.18|1144.54|1133.74|1146.19|1135.39|1142.86|1132.06|212
1643724600000|2022-02-01 14:10:00|1144.6|1133.8|1146.35|1135.55|1146.95|1136.15|1143.9|1133.1|181
1643724900000|2022-02-01 14:15:00|1146.22|1135.42|1144.66|1133.86|1147.07|1136.27|1144.18|1133.38|152
1643725200000|2022-02-01 14:20:00|1144.81|1134.01|1145.9|1135.1|1146.29|1135.49|1144.4|1133.6|86
1643725500000|2022-02-01 14:25:00|1145.88|1135.08|1144.9|1134.1|1147.85|1137.05|1144.04|1133.24|85
1643725800000|2022-02-01 14:30:00|1144.99|1134.19|1146.5|1135.7|1146.9|1136.1|1136.97|1126.17|260
1643726100000|2022-02-01 14:35:00|1146|1135.2|1139.4|1128.6|1146.5|1135.7|1135.84|1125.04|236
1643726400000|2022-02-01 14:40:00|1139.19|1128.39|1132.8|1122|1142.58|1131.78|1130.9|1120.1|276
1643726700000|2022-02-01 14:45:00|1132.4|1121.6|1130.7|1119.9|1132.8|1122|1125.09|1114.29|220
1643727000000|2022-02-01 14:50:00|1130.74|1119.94|1128.63|1117.83|1133.85|1123.05|1127.7|1116.9|153
1643727300000|2022-02-01 14:55:00|1128.13|1117.33|1132.9|1122.1|1133.9|1123.1|1126.55|1115.75|215
1643727600000|2022-02-01 15:00:00|1132.95|1122.15|1118.9|1108.1|1132.95|1122.15|1117.55|1106.75|392
1643727900000|2022-02-01 15:05:00|1118.69|1107.89|1123.82|1113.02|1124.9|1114.1|1116.69|1105.89|286
1643728200000|2022-02-01 15:10:00|1123.9|1113.1|1127.9|1117.1|1127.9|1117.1|1122.99|1112.19|183
1643728500000|2022-02-01 15:15:00|1128.08|1117.28|1125.4|1114.6|1128.08|1117.28|1124|1113.2|119
1643728800000|2022-02-01 15:20:00|1125.34|1114.54|1130.4|1119.6|1131.05|1120.25|1124.29|1113.49|140
1643729100000|2022-02-01 15:25:00|1130.65|1119.85|1125.05|1114.25|1130.9|1120.1|1125.05|1114.25|93
1643729400000|2022-02-01 15:30:00|1125.3|1114.5|1123.53|1112.73|1128.03|1117.23|1122.9|1112.1|153
1643729700000|2022-02-01 15:35:00|1123.7|1112.9|1123.9|1113.1|1125.9|1115.1|1122.05|1111.25|95
1643730000000|2022-02-01 15:40:00|1124.4|1113.6|1125.04|1114.24|1126.66|1115.86|1122.9|1112.1|107
1643730300000|2022-02-01 15:45:00|1125.13|1114.33|1125.85|1115.05|1126.85|1116.05|1124.25|1113.45|127
1643730600000|2022-02-01 15:50:00|1125.75|1114.95|1129.14|1118.34|1129.15|1118.35|1125.75|1114.95|77
1643730900000|2022-02-01 15:55:00|1129.51|1118.71|1130.07|1119.27|1131.59|1120.79|1128.95|1118.15|91
1643731200000|2022-02-01 16:00:00|1130.21|1119.41|1134.9|1124.1|1135.9|1125.1|1130.07|1119.27|109
1643731500000|2022-02-01 16:05:00|1135.02|1124.22|1138.17|1127.37|1138.75|1127.95|1133.9|1123.1|136
1643731800000|2022-02-01 16:10:00|1138|1127.2|1132.9|1122.1|1138.19|1127.39|1131.9|1121.1|117
1643732100000|2022-02-01 16:15:00|1132.55|1121.75|1131.97|1121.17|1132.9|1122.1|1130|1119.2|142
1643732400000|2022-02-01 16:20:00|1131.98|1121.18|1130.75|1119.95|1132.9|1122.1|1126.3|1115.5|156
1643732700000|2022-02-01 16:25:00|1130.57|1119.77|1132.67|1121.87|1134.95|1124.15|1130.52|1119.72|148
1643733000000|2022-02-01 16:30:00|1132.52|1121.72|1136.57|1125.77|1137.05|1126.25|1131.1|1120.3|113
1643733300000|2022-02-01 16:35:00|1136.47|1125.67|1132.9|1122.1|1136.95|1126.15|1132.44|1121.64|107
1643733600000|2022-02-01 16:40:00|1133.3|1122.5|1134.07|1123.27|1136.79|1125.99|1133.3|1122.5|83
1643733900000|2022-02-01 16:45:00|1134.29|1123.49|1135.9|1125.1|1137.54|1126.74|1133.4|1122.6|71
1643734200000|2022-02-01 16:50:00|1136.15|1125.35|1137.75|1126.95|1138.9|1128.1|1135.9|1125.1|60
1643734500000|2022-02-01 16:55:00|1137.25|1126.45|1138.62|1127.82|1143.4|1132.6|1134.68|1123.88|131
1643734800000|2022-02-01 17:00:00|1138.78|1127.98|1137.9|1127.1|1140.9|1130.1|1136.06|1125.26|96
1643735100000|2022-02-01 17:05:00|1138.32|1127.52|1134.8|1124|1138.9|1128.1|1134.3|1123.5|77
1643735400000|2022-02-01 17:10:00|1135.12|1124.32|1132.6|1121.8|1135.75|1124.95|1130.9|1120.1|105
1643735700000|2022-02-01 17:15:00|1132.9|1122.1|1130.85|1120.05|1132.9|1122.1|1128.9|1118.1|72
1643736000000|2022-02-01 17:20:00|1130.9|1120.1|1131.9|1121.1|1132.75|1121.95|1129.75|1118.95|88
1643736300000|2022-02-01 17:25:00|1131.85|1121.05|1127.9|1117.1|1132.3|1121.5|1125.9|1115.1|79
1643736600000|2022-02-01 17:30:00|1127.75|1116.95|1124.9|1114.1|1127.85|1117.05|1124.9|1114.1|101
1643736900000|2022-02-01 17:35:00|1125.36|1114.56|1126.9|1116.1|1128.9|1118.1|1125|1114.2|125
1643737200000|2022-02-01 17:40:00|1127.12|1116.32|1127.15|1116.35|1128.67|1117.87|1126.75|1115.95|101
1643737500000|2022-02-01 17:45:00|1127.48|1116.68|1127.9|1117.1|1127.98|1117.18|1125.79|1114.99|102
1643737800000|2022-02-01 17:50:00|1128.4|1117.6|1128.9|1118.1|1129.9|1119.1|1127.69|1116.89|73
1643738100000|2022-02-01 17:55:00|1128.7|1117.9|1131.9|1121.1|1134.52|1123.72|1127.9|1117.1|83
1643738400000|2022-02-01 18:00:00|1131.75|1120.95|1129.7|1118.9|1131.9|1121.1|1128.79|1117.99|50
1643738700000|2022-02-01 18:05:00|1129.62|1118.82|1128.89|1118.09|1130.85|1120.05|1128.6|1117.8|37
1643739000000|2022-02-01 18:10:00|1128.8|1118|1129.12|1118.32|1129.9|1119.1|1127.9|1117.1|45
1643739300000|2022-02-01 18:15:00|1129.48|1118.68|1129.9|1119.1|1130.85|1120.05|1128.85|1118.05|45
1643739600000|2022-02-01 18:20:00|1130.4|1119.6|1128.83|1118.03|1130.4|1119.6|1128.83|1118.03|34
1643739900000|2022-02-01 18:25:00|1128.9|1118.1|1132.89|1122.09|1133.55|1122.75|1128.83|1118.03|34
1643740200000|2022-02-01 18:30:00|1132.9|1122.1|1134.7|1123.9|1134.9|1124.1|1132.9|1122.1|54
1643740500000|2022-02-01 18:35:00|1134.1|1123.3|1134.8|1124|1134.8|1124|1132.15|1121.35|57
1643740800000|2022-02-01 18:40:00|1134.4|1123.6|1131.15|1120.35|1134.4|1123.6|1131|1120.2|44
1643741100000|2022-02-01 18:45:00|1131.33|1120.53|1128.72|1117.92|1131.85|1121.05|1128.05|1117.25|58
1643741400000|2022-02-01 18:50:00|1128.84|1118.04|1126.9|1116.1|1128.9|1118.1|1126.4|1115.6|48
1643741700000|2022-02-01 18:55:00|1127.35|1116.55|1124.4|1113.6|1127.35|1116.55|1121.25|1110.45|132
1643742000000|2022-02-01 19:00:00|1124.43|1113.63|1125.9|1115.1|1126.9|1116.1|1122.05|1111.25|122
1643742300000|2022-02-01 19:05:00|1125.15|1114.35|1123.8|1113|1126|1115.2|1122.9|1112.1|66
1643742600000|2022-02-01 19:10:00|1123.86|1113.06|1123.9|1113.1|1126.38|1115.58|1122.91|1112.11|52
1643742900000|2022-02-01 19:15:00|1123.95|1113.15|1120.9|1110.1|1125.06|1114.26|1119.9|1109.1|62
1643743200000|2022-02-01 19:20:00|1121.05|1110.25|1119.8|1109|1121.05|1110.25|1117.9|1107.1|54
1643743500000|2022-02-01 19:25:00|1119.85|1109.05|1121.75|1110.95|1121.85|1111.05|1117.95|1107.15|71
1643743800000|2022-02-01 19:30:00|1121.9|1111.1|1122.9|1112.1|1123.65|1112.85|1121.8|1111|56
1643744100000|2022-02-01 19:35:00|1122.87|1112.07|1120.8|1110|1122.87|1112.07|1119.15|1108.35|51
1643744400000|2022-02-01 19:40:00|1120.75|1109.95|1119.83|1109.03|1120.75|1109.95|1118.63|1107.83|51
1643744700000|2022-02-01 19:45:00|1120.3|1109.5|1119.02|1108.22|1122.75|1111.95|1118.9|1108.1|64
1643745000000|2022-02-01 19:50:00|1118.9|1108.1|1118.9|1108.1|1119.52|1108.72|1118.05|1107.25|52
1643745300000|2022-02-01 19:55:00|1119|1108.2|1109.9|1099.1|1119.02|1108.22|1108.18|1097.38|59
1643745600000|2022-02-01 20:00:00|1109.7|1098.9|1115.4|1104.6|1116.8|1106|1109.7|1098.9|96
1643745900000|2022-02-01 20:05:00|1115.65|1104.85|1117.59|1106.79|1117.85|1107.05|1114.85|1104.05|79
1643746200000|2022-02-01 20:10:00|1117.57|1106.77|1120.4|1109.6|1120.9|1110.1|1116.9|1106.1|65
1643746500000|2022-02-01 20:15:00|1120.63|1109.83|1119.59|1108.79|1121.68|1110.88|1118.6|1107.8|78
1643746800000|2022-02-01 20:20:00|1119.57|1108.77|1121.5|1110.7|1121.65|1110.85|1119.09|1108.29|46
1643747100000|2022-02-01 20:25:00|1121.25|1110.45|1122.25|1111.45|1122.75|1111.95|1119.9|1109.1|57
1643747400000|2022-02-01 20:30:00|1121.9|1111.1|1124|1113.2|1124.87|1114.07|1121.9|1111.1|77
1643747700000|2022-02-01 20:35:00|1124.37|1113.57|1122.55|1111.75|1125.27|1114.47|1121.34|1110.54|71
1643748000000|2022-02-01 20:40:00|1122.65|1111.85|1125.9|1115.1|1125.9|1115.1|1122.65|1111.85|44
1643748300000|2022-02-01 20:45:00|1125.8|1115|1125.75|1114.95|1126.69|1115.89|1124.15|1113.35|46
1643748600000|2022-02-01 20:50:00|1125.85|1115.05|1126.9|1116.1|1126.97|1116.17|1124.29|1113.49|51
1643748900000|2022-02-01 20:55:00|1126.61|1115.81|1120.4|1109.6|1126.61|1115.81|1120.4|1109.6|38
1643749200000|2022-02-01 21:00:00|1120.8|1110|1123.96|1113.16|1124.9|1114.1|1120.8|1110|61
1643749500000|2022-02-01 21:05:00|1124.05|1113.25|1122.99|1112.19|1125.71|1114.91|1122.99|1112.19|55
1643749800000|2022-02-01 21:10:00|1122.9|1112.1|1120.75|1109.95|1123.75|1112.95|1120.4|1109.6|42
1643750100000|2022-02-01 21:15:00|1120.8|1110|1123.85|1113.05|1124.85|1114.05|1120.8|1110|52
1643750400000|2022-02-01 21:20:00|1123.65|1112.85|1124.3|1113.5|1125.01|1114.21|1122.75|1111.95|52
1643750700000|2022-02-01 21:25:00|1124.05|1113.25|1123.9|1113.1|1124.1|1113.3|1122.9|1112.1|37
1643751000000|2022-02-01 21:30:00|1123.67|1112.87|1121.6|1110.8|1123.67|1112.87|1121|1110.2|22
1643751300000|2022-02-01 21:35:00|1121.9|1111.1|1123.4|1112.6|1124.9|1114.1|1121.9|1111.1|55
1643751600000|2022-02-01 21:40:00|1123.05|1112.25|1122.68|1111.88|1123.05|1112.25|1122.68|1111.88|16
1643751900000|2022-02-01 21:45:00|1122.05|1111.25|1121.7|1110.9|1123|1112.2|1120.9|1110.1|23
1643752200000|2022-02-01 21:50:00|1121.65|1110.85|1122.05|1111.25|1122.9|1112.1|1120.9|1110.1|27
1643752500000|2022-02-01 21:55:00|1121.9|1111.1|1126.89|1116.09|1126.89|1116.09|1119.9|1109.1|72
1643752800000|2022-02-01 22:00:00|1126.8|1116|1124.67|1113.87|1127.59|1116.79|1123.03|1112.23|105
1643753100000|2022-02-01 22:05:00|1124.46|1113.66|1125|1114.2|1125.91|1115.11|1123.48|1112.68|60
1643753400000|2022-02-01 22:10:00|1125.05|1114.25|1123.9|1113.1|1125.05|1114.25|1123.89|1113.09|7
1643753700000|2022-02-01 22:15:00|1123.4|1112.6|1118.95|1108.15|1123.4|1112.6|1118.95|1108.15|20
1643754000000|2022-02-01 22:20:00|1119.2|1108.4|1121|1110.2|1121.6|1110.8|1118.95|1108.15|29
1643754300000|2022-02-01 22:25:00|1120.9|1110.1|1118.9|1108.1|1120.9|1110.1|1118.22|1107.42|22
1643754600000|2022-02-01 22:30:00|1118.84|1108.04|1119.4|1108.6|1119.4|1108.6|1118.45|1107.65|14
1643754900000|2022-02-01 22:35:00|1118.8|1108|1114.9|1104.1|1118.8|1108|1114.9|1104.1|15
1643755200000|2022-02-01 22:40:00|1115.05|1104.25|1116.9|1106.1|1116.9|1106.1|1115.05|1104.25|22
1643755500000|2022-02-01 22:45:00|1116.75|1105.95|1116.9|1106.1|1118.05|1107.25|1116.75|1105.95|17
1643755800000|2022-02-01 22:50:00|1117.21|1106.41|1116.32|1105.52|1117.9|1107.1|1116.32|1105.52|18
1643756100000|2022-02-01 22:55:00|1116.39|1105.59|1119.59|1108.79|1119.65|1108.85|1116.39|1105.59|35
1643756400000|2022-02-01 23:00:00|1119.65|1108.85|1117.9|1107.1|1119.65|1108.85|1117.79|1106.99|30
1643756700000|2022-02-01 23:05:00|1118.4|1107.6|1116.9|1106.1|1119.9|1109.1|1116.9|1106.1|19
1643757000000|2022-02-01 23:10:00|1117.12|1106.32|1115.9|1105.1|1117.75|1106.95|1115.9|1105.1|38
1643757300000|2022-02-01 23:15:00|1116.1|1105.3|1117.36|1106.56|1117.36|1106.56|1114.9|1104.1|51
1643757600000|2022-02-01 23:20:00|1117.48|1106.68|1120.9|1110.1|1120.9|1110.1|1117.48|1106.68|52
1643757900000|2022-02-01 23:25:00|1120.1|1109.3|1118.75|1107.95|1120.1|1109.3|1118.7|1107.9|26
1643758200000|2022-02-01 23:30:00|1118.8|1108|1121.05|1110.25|1121.9|1111.1|1118.75|1107.95|35
1643758500000|2022-02-01 23:35:00|1121|1110.2|1117.25|1106.45|1121.05|1110.25|1117.05|1106.25|44
1643758800000|2022-02-01 23:40:00|1117|1106.2|1118.4|1107.6|1118.85|1108.05|1115.52|1104.72|50
1643759100000|2022-02-01 23:45:00|1117.9|1107.1|1119.9|1109.1|1120.23|1109.43|1116.9|1106.1|47
1643759400000|2022-02-01 23:50:00|1119.71|1108.91|1116.9|1106.1|1119.9|1109.1|1116.9|1106.1|50
1643759700000|2022-02-01 23:55:00|1116.98|1106.18|1116.15|1105.35|1117.4|1106.6|1114.9|1104.1|51
1643760000000|2022-02-02 00:00:00|1116.4|1105.6|1118.05|1107.25|1120.8|1110|1116.15|1105.35|62
1643760300000|2022-02-02 00:05:00|1118.1|1107.3|1118.94|1108.14|1118.94|1108.14|1114|1103.2|67
1643760600000|2022-02-02 00:10:00|1119.15|1108.35|1120.9|1110.1|1124.79|1113.99|1119.15|1108.35|61
1643760900000|2022-02-02 00:15:00|1120.82|1110.02|1123.75|1112.95|1123.9|1113.1|1119.8|1109|71
1643761200000|2022-02-02 00:20:00|1123.9|1113.1|1120.9|1110.1|1124.03|1113.23|1120.9|1110.1|45
1643761500000|2022-02-02 00:25:00|1120.78|1109.98|1121|1110.2|1123.9|1113.1|1120.78|1109.98|44
1643761800000|2022-02-02 00:30:00|1120.9|1110.1|1112.4|1101.6|1120.9|1110.1|1112.4|1101.6|82
1643762100000|2022-02-02 00:35:00|1111.9|1101.1|1109.46|1098.66|1114.4|1103.6|1108.75|1097.95|136
1643762400000|2022-02-02 00:40:00|1109.63|1098.83|1113.9|1103.1|1114.15|1103.35|1108.95|1098.15|76
1643762700000|2022-02-02 00:45:00|1113.8|1103|1118.85|1108.05|1119.15|1108.35|1111.75|1100.95|69
1643763000000|2022-02-02 00:50:00|1118.52|1107.72|1115.9|1105.1|1118.52|1107.72|1115.9|1105.1|43
1643763300000|2022-02-02 00:55:00|1115.8|1105|1115.65|1104.85|1115.8|1105|1112.9|1102.1|102
1643763600000|2022-02-02 01:00:00|1115.44|1104.64|1111.85|1101.05|1116.85|1106.05|1111.7|1100.9|53
1643763900000|2022-02-02 01:05:00|1111.35|1100.55|1116.05|1105.25|1116.9|1106.1|1111.2|1100.4|71
1643764200000|2022-02-02 01:10:00|1116|1105.2|1120|1109.2|1120.9|1110.1|1115.23|1104.43|46
1643764500000|2022-02-02 01:15:00|1119.9|1109.1|1114.9|1104.1|1119.9|1109.1|1114.1|1103.3|55
1643764800000|2022-02-02 01:20:00|1115.13|1104.33|1113.9|1103.1|1115.9|1105.1|1112.9|1102.1|42
1643765100000|2022-02-02 01:25:00|1114.07|1103.27|1113.88|1103.08|1114.9|1104.1|1111.62|1100.82|44
1643765400000|2022-02-02 01:30:00|1113.79|1102.99|1109.8|1099|1113.86|1103.06|1109.73|1098.93|69
1643765700000|2022-02-02 01:35:00|1109.65|1098.85|1110.75|1099.95|1110.85|1100.05|1108|1097.2|41
1643766000000|2022-02-02 01:40:00|1110.9|1100.1|1107.9|1097.1|1110.9|1100.1|1107.9|1097.1|37
1643766300000|2022-02-02 01:45:00|1108.06|1097.26|1110.03|1099.23|1110.03|1099.23|1108.06|1097.26|54
1643766600000|2022-02-02 01:50:00|1109.9|1099.1|1109.43|1098.63|1111.94|1101.14|1109|1098.2|52
1643766900000|2022-02-02 01:55:00|1109.14|1098.34|1109.7|1098.9|1110.55|1099.75|1108.3|1097.5|82
1643767200000|2022-02-02 02:00:00|1109.4|1098.6|1107.24|1096.44|1112.25|1101.45|1107.19|1096.39|114
1643767500000|2022-02-02 02:05:00|1107.57|1096.77|1110.9|1100.1|1110.9|1100.1|1107.28|1096.48|58
1643767800000|2022-02-02 02:10:00|1110.86|1100.06|1113.65|1102.85|1113.85|1103.05|1110.8|1100|44
1643768100000|2022-02-02 02:15:00|1113.75|1102.95|1115.9|1105.1|1116.5|1105.7|1113.75|1102.95|47
1643768400000|2022-02-02 02:20:00|1115.95|1105.15|1121.06|1110.26|1121.31|1110.51|1115.95|1105.15|84
1643768700000|2022-02-02 02:25:00|1121.28|1110.48|1122.61|1111.81|1123.65|1112.85|1120.95|1110.15|81
1643769000000|2022-02-02 02:30:00|1122.65|1111.85|1121.4|1110.6|1123.1|1112.3|1119.9|1109.1|72
1643769300000|2022-02-02 02:35:00|1121.7|1110.9|1120.9|1110.1|1121.8|1111|1119.9|1109.1|39
1643769600000|2022-02-02 02:40:00|1120.92|1110.12|1122.28|1111.48|1122.65|1111.85|1120.83|1110.03|34
1643769900000|2022-02-02 02:45:00|1121.9|1111.1|1122.4|1111.6|1123.75|1112.95|1121.9|1111.1|50
1643770200000|2022-02-02 02:50:00|1122.9|1112.1|1125|1114.2|1125.02|1114.22|1122.3|1111.5|55
1643770500000|2022-02-02 02:55:00|1124.95|1114.15|1121.9|1111.1|1125.02|1114.22|1121.9|1111.1|38
1643770800000|2022-02-02 03:00:00|1122.15|1111.35|1123.9|1113.1|1123.9|1113.1|1121.9|1111.1|24
1643771100000|2022-02-02 03:05:00|1123.7|1112.9|1122.9|1112.1|1123.9|1113.1|1122.56|1111.76|25
1643771400000|2022-02-02 03:10:00|1122.97|1112.17|1128.9|1118.1|1129.05|1118.25|1122.7|1111.9|75
1643771700000|2022-02-02 03:15:00|1129.07|1118.27|1125|1114.2|1129.83|1119.03|1124.9|1114.1|74
1643772000000|2022-02-02 03:20:00|1124.95|1114.15|1125.64|1114.84|1126.88|1116.08|1124.95|1114.15|76
1643772300000|2022-02-02 03:25:00|1125.39|1114.59|1125.15|1114.35|1125.95|1115.15|1124.35|1113.55|61
1643772600000|2022-02-02 03:30:00|1125.37|1114.57|1123.95|1113.15|1125.45|1114.65|1122.9|1112.1|60
1643772900000|2022-02-02 03:35:00|1123.9|1113.1|1122.9|1112.1|1123.95|1113.15|1121.58|1110.78|59
1643773200000|2022-02-02 03:40:00|1122.85|1112.05|1124.88|1114.08|1124.88|1114.08|1120.55|1109.75|63
1643773500000|2022-02-02 03:45:00|1124.9|1114.1|1124.4|1113.6|1125.85|1115.05|1123.9|1113.1|67
1643773800000|2022-02-02 03:50:00|1124.29|1113.49|1125.9|1115.1|1126.03|1115.23|1124.29|1113.49|45
1643774100000|2022-02-02 03:55:00|1125.91|1115.11|1126.9|1116.1|1128|1117.2|1125.9|1115.1|38
1643774400000|2022-02-02 04:00:00|1126.61|1115.81|1120.07|1109.27|1126.61|1115.81|1119.1|1108.3|69
1643774700000|2022-02-02 04:05:00|1120.54|1109.74|1120.85|1110.05|1121.9|1111.1|1119.98|1109.18|47
1643775000000|2022-02-02 04:10:00|1120.75|1109.95|1123.95|1113.15|1124.7|1113.9|1120|1109.2|49
1643775300000|2022-02-02 04:15:00|1123.9|1113.1|1123.9|1113.1|1125.32|1114.52|1123.5|1112.7|44
1643775600000|2022-02-02 04:20:00|1123.65|1112.85|1123.55|1112.75|1123.95|1113.15|1122.89|1112.09|31
1643775900000|2022-02-02 04:25:00|1123.9|1113.1|1123.35|1112.55|1125.05|1114.25|1122.48|1111.68|41
1643776200000|2022-02-02 04:30:00|1123.1|1112.3|1125.9|1115.1|1125.9|1115.1|1122.9|1112.1|60
1643776500000|2022-02-02 04:35:00|1125.53|1114.73|1124.01|1113.21|1126|1115.2|1123.9|1113.1|26
1643776800000|2022-02-02 04:40:00|1123.86|1113.06|1122.9|1112.1|1123.86|1113.06|1121.7|1110.9|51
1643777100000|2022-02-02 04:45:00|1123.05|1112.25|1120|1109.2|1123.9|1113.1|1120|1109.2|32
1643777400000|2022-02-02 04:50:00|1119.95|1109.15|1121.05|1110.25|1121.53|1110.73|1119.95|1109.15|31
1643777700000|2022-02-02 04:55:00|1121|1110.2|1121.33|1110.53|1123.06|1112.26|1120.9|1110.1|41
1643778000000|2022-02-02 05:00:00|1121.3|1110.5|1122.9|1112.1|1123.1|1112.3|1120.05|1109.25|50
1643778300000|2022-02-02 05:05:00|1123.25|1112.45|1123.9|1113.1|1123.9|1113.1|1122.45|1111.65|49
1643778600000|2022-02-02 05:10:00|1124|1113.2|1118.03|1107.23|1124.09|1113.29|1117.9|1107.1|39
1643778900000|2022-02-02 05:15:00|1117.9|1107.1|1117.61|1106.81|1118.45|1107.65|1116.71|1105.91|85
1643779200000|2022-02-02 05:20:00|1117.11|1106.31|1112.9|1102.1|1118|1107.2|1112.9|1102.1|54
1643779500000|2022-02-02 05:25:00|1112.76|1101.96|1110.9|1100.1|1112.9|1102.1|1109.9|1099.1|50
1643779800000|2022-02-02 05:30:00|1110.99|1100.19|1109.9|1099.1|1112.72|1101.92|1109.55|1098.75|46
1643780100000|2022-02-02 05:35:00|1109.57|1098.77|1113.25|1102.45|1113.25|1102.45|1108.9|1098.1|25
1643780400000|2022-02-02 05:40:00|1113.05|1102.25|1110.9|1100.1|1113.5|1102.7|1110.64|1099.84|43
1643780700000|2022-02-02 05:45:00|1111.4|1100.6|1111.53|1100.73|1113.1|1102.3|1111|1100.2|24
1643781000000|2022-02-02 05:50:00|1111.4|1100.6|1113.9|1103.1|1114.15|1103.35|1111.4|1100.6|25
1643781300000|2022-02-02 05:55:00|1114.15|1103.35|1115.9|1105.1|1115.9|1105.1|1113.1|1102.3|34
1643781600000|2022-02-02 06:00:00|1115.95|1105.15|1114.9|1104.1|1116.4|1105.6|1114.3|1103.5|34
1643781900000|2022-02-02 06:05:00|1114.95|1104.15|1108.9|1098.1|1115.9|1105.1|1107.9|1097.1|64
1643782200000|2022-02-02 06:10:00|1108.78|1097.98|1110.9|1100.1|1110.9|1100.1|1108.3|1097.5|33
1643782500000|2022-02-02 06:15:00|1110.65|1099.85|1110.55|1099.75|1110.81|1100.01|1109.77|1098.97|31
1643782800000|2022-02-02 06:20:00|1110.53|1099.73|1114.9|1104.1|1117.5|1106.7|1110.5|1099.7|90
1643783100000|2022-02-02 06:25:00|1114.79|1103.99|1114.6|1103.8|1114.9|1104.1|1113.45|1102.65|38
1643783400000|2022-02-02 06:30:00|1115.1|1104.3|1114.9|1104.1|1115.9|1105.1|1114.9|1104.1|53
1643783700000|2022-02-02 06:35:00|1114.68|1103.88|1105.9|1095.1|1114.68|1103.88|1105.9|1095.1|75
1643784000000|2022-02-02 06:40:00|1105.4|1094.6|1099.9|1089.1|1105.4|1094.6|1099.4|1088.6|51
1643784300000|2022-02-02 06:45:00|1099.8|1089|1103.25|1092.45|1103.9|1093.1|1099.4|1088.6|83
1643784600000|2022-02-02 06:50:00|1102.9|1092.1|1102.3|1091.5|1103.82|1093.02|1101.86|1091.06|48
1643784900000|2022-02-02 06:55:00|1102.8|1092|1106.9|1096.1|1106.9|1096.1|1101.9|1091.1|78
1643785200000|2022-02-02 07:00:00|1106.85|1096.05|1104.9|1094.1|1107.9|1097.1|1103.77|1092.97|104
1643785500000|2022-02-02 07:05:00|1104.56|1093.76|1106.84|1096.04|1107.9|1097.1|1104.56|1093.76|62
1643785800000|2022-02-02 07:10:00|1106.9|1096.1|1107.9|1097.1|1107.9|1097.1|1106.4|1095.6|25
1643786100000|2022-02-02 07:15:00|1107.83|1097.03|1107.9|1097.1|1107.9|1097.1|1106.75|1095.95|44
1643786400000|2022-02-02 07:20:00|1107.84|1097.04|1111.06|1100.26|1111.31|1100.51|1107.84|1097.04|78
1643786700000|2022-02-02 07:25:00|1111|1100.2|1111.4|1100.6|1111.52|1100.72|1109.56|1098.76|50
1643787000000|2022-02-02 07:30:00|1111.05|1100.25|1110.54|1099.74|1111.9|1101.1|1109.9|1099.1|53
1643787300000|2022-02-02 07:35:00|1110.51|1099.71|1108.9|1098.1|1110.9|1100.1|1107.75|1096.95|58
1643787600000|2022-02-02 07:40:00|1108.35|1097.55|1109.24|1098.44|1109.9|1099.1|1108.15|1097.35|38
1643787900000|2022-02-02 07:45:00|1109.1|1098.3|1104.22|1093.42|1109.1|1098.3|1104|1093.2|57
1643788200000|2022-02-02 07:50:00|1104.44|1093.64|1106.09|1095.29|1106.2|1095.4|1104|1093.2|71
1643788500000|2022-02-02 07:55:00|1106|1095.2|1108.9|1098.1|1109.1|1098.3|1106|1095.2|30
1643788800000|2022-02-02 08:00:00|1108.98|1098.18|1110.15|1099.35|1110.15|1099.35|1105.9|1095.1|90
1643789100000|2022-02-02 08:05:00|1109.9|1099.1|1111.19|1100.39|1111.44|1100.64|1109.9|1099.1|62
1643789400000|2022-02-02 08:10:00|1110.95|1100.15|1113.05|1102.25|1113.05|1102.25|1110.95|1100.15|37
1643789700000|2022-02-02 08:15:00|1113|1102.2|1113.9|1103.1|1114.95|1104.15|1113|1102.2|29
1643790000000|2022-02-02 08:20:00|1114|1103.2|1113.88|1103.08|1115.79|1104.99|1113.05|1102.25|58
1643790300000|2022-02-02 08:25:00|1113.9|1103.1|1111.9|1101.1|1114.42|1103.62|1111.87|1101.07|37
1643790600000|2022-02-02 08:30:00|1111.67|1100.87|1112.9|1102.1|1114|1103.2|1111.59|1100.79|39
1643790900000|2022-02-02 08:35:00|1113.08|1102.28|1112.4|1101.6|1113.55|1102.75|1112.05|1101.25|47
1643791200000|2022-02-02 08:40:00|1112.14|1101.34|1111.9|1101.1|1113.11|1102.31|1111.9|1101.1|40
1643791500000|2022-02-02 08:45:00|1112.05|1101.25|1110.9|1100.1|1112.05|1101.25|1110.2|1099.4|56
1643791800000|2022-02-02 08:50:00|1110.8|1100|1115.34|1104.54|1115.45|1104.65|1110.75|1099.95|72
1643792100000|2022-02-02 08:55:00|1115.31|1104.51|1114.4|1103.6|1115.77|1104.97|1114.4|1103.6|36
1643792400000|2022-02-02 09:00:00|1113.92|1103.12|1114.9|1104.1|1115.2|1104.4|1112.86|1102.06|59
1643792700000|2022-02-02 09:05:00|1114.81|1104.01|1114|1103.2|1115.76|1104.96|1114|1103.2|31
1643793000000|2022-02-02 09:10:00|1113.9|1103.1|1114.08|1103.28|1114.54|1103.74|1112.74|1101.94|85
1643793300000|2022-02-02 09:15:00|1114.16|1103.36|1113.9|1103.1|1115.15|1104.35|1113.85|1103.05|35
1643793600000|2022-02-02 09:20:00|1113.95|1103.15|1114.9|1104.1|1114.95|1104.15|1112.9|1102.1|62
1643793900000|2022-02-02 09:25:00|1114.94|1104.14|1113.9|1103.1|1115.4|1104.6|1113.9|1103.1|22
1643794200000|2022-02-02 09:30:00|1113.65|1102.85|1114.2|1103.4|1114.21|1103.41|1112.9|1102.1|31
1643794500000|2022-02-02 09:35:00|1114.1|1103.3|1117.9|1107.1|1119.65|1108.85|1114.1|1103.3|74
1643794800000|2022-02-02 09:40:00|1117.85|1107.05|1117.07|1106.27|1117.85|1107.05|1116.05|1105.25|57
1643795100000|2022-02-02 09:45:00|1117|1106.2|1116.75|1105.95|1117.15|1106.35|1115.8|1105|51
1643795400000|2022-02-02 09:50:00|1116.59|1105.79|1116.8|1106|1117.08|1106.28|1115.58|1104.78|38
1643795700000|2022-02-02 09:55:00|1116.65|1105.85|1118.02|1107.22|1118.02|1107.22|1116.65|1105.85|21
1643796000000|2022-02-02 10:00:00|1117.9|1107.1|1118.27|1107.47|1118.42|1107.62|1116.9|1106.1|27
1643796300000|2022-02-02 10:05:00|1118.4|1107.6|1117.9|1107.1|1118.75|1107.95|1117.9|1107.1|27
1643796600000|2022-02-02 10:10:00|1117.75|1106.95|1117.2|1106.4|1117.9|1107.1|1116|1105.2|48
1643796900000|2022-02-02 10:15:00|1116.99|1106.19|1116.16|1105.36|1117.96|1107.16|1116.05|1105.25|36
1643797200000|2022-02-02 10:20:00|1115.95|1105.15|1114.93|1104.13|1116.85|1106.05|1114.9|1104.1|34
1643797500000|2022-02-02 10:25:00|1114.95|1104.15|1116.45|1105.65|1116.94|1106.14|1114.9|1104.1|44
1643797800000|2022-02-02 10:30:00|1116.9|1106.1|1116.9|1106.1|1117|1106.2|1116|1105.2|25
1643798100000|2022-02-02 10:35:00|1117.15|1106.35|1117.63|1106.83|1118|1107.2|1116.9|1106.1|44
1643798400000|2022-02-02 10:40:00|1117.66|1106.86|1115.87|1105.07|1117.9|1107.1|1114.95|1104.15|58
1643798700000|2022-02-02 10:45:00|1115.78|1104.98|1116.05|1105.25|1117.75|1106.95|1115.42|1104.62|51
1643799000000|2022-02-02 10:50:00|1116.1|1105.3|1116.21|1105.41|1116.95|1106.15|1116|1105.2|27
1643799300000|2022-02-02 10:55:00|1116.9|1106.1|1116.95|1106.15|1117.75|1106.95|1116.85|1106.05|32
1643799600000|2022-02-02 11:00:00|1116.9|1106.1|1116.65|1105.85|1117.14|1106.34|1115.71|1104.91|49
1643799900000|2022-02-02 11:05:00|1116.72|1105.92|1115.9|1105.1|1116.72|1105.92|1115.9|1105.1|17
1643800200000|2022-02-02 11:10:00|1115.78|1104.98|1116.35|1105.55|1116.35|1105.55|1115.05|1104.25|20
1643800500000|2022-02-02 11:15:00|1116.3|1105.5|1116.69|1105.89|1117.45|1106.65|1115.96|1105.16|40
1643800800000|2022-02-02 11:20:00|1116.47|1105.67|1117.4|1106.6|1117.65|1106.85|1114.95|1104.15|51
1643801100000|2022-02-02 11:25:00|1116.9|1106.1|1117.69|1106.89|1118.2|1107.4|1116.84|1106.04|55
1643801400000|2022-02-02 11:30:00|1117.27|1106.47|1114.95|1104.15|1117.96|1107.16|1114.9|1104.1|74
1643801700000|2022-02-02 11:35:00|1114.9|1104.1|1115.53|1104.73|1115.85|1105.05|1114.67|1103.87|46
1643802000000|2022-02-02 11:40:00|1115.77|1104.97|1117.3|1106.5|1119.21|1108.41|1115.77|1104.97|71
1643802300000|2022-02-02 11:45:00|1117.62|1106.82|1120.35|1109.55|1120.35|1109.55|1117.35|1106.55|74
1643802600000|2022-02-02 11:50:00|1120.34|1109.54|1121.2|1110.4|1122|1111.2|1119.9|1109.1|80
1643802900000|2022-02-02 11:55:00|1121.25|1110.45|1124.8|1114|1125.85|1115.05|1121.1|1110.3|92
1643803200000|2022-02-02 12:00:00|1124.9|1114.1|1123.83|1113.03|1125.72|1114.92|1122.74|1111.94|103
1643803500000|2022-02-02 12:05:00|1123.7|1112.9|1123.4|1112.6|1125.4|1114.6|1123|1112.2|69
1643803800000|2022-02-02 12:10:00|1123.95|1113.15|1131.86|1121.06|1132.27|1121.47|1123.95|1113.15|180
1643804100000|2022-02-02 12:15:00|1131.56|1120.76|1131.67|1120.87|1133.3|1122.5|1131.06|1120.26|115
1643804400000|2022-02-02 12:20:00|1131.27|1120.47|1132.09|1121.29|1132.09|1121.29|1129.17|1118.37|114
1643804700000|2022-02-02 12:25:00|1132|1121.2|1130.47|1119.67|1132.37|1121.57|1129.15|1118.35|62
1643805000000|2022-02-02 12:30:00|1130.09|1119.29|1129.06|1118.26|1130.09|1119.29|1127.9|1117.1|60
1643805300000|2022-02-02 12:35:00|1128.92|1118.12|1130.14|1119.34|1130.8|1120|1127.9|1117.1|86
1643805600000|2022-02-02 12:40:00|1130.15|1119.35|1138.82|1128.02|1138.85|1128.05|1130|1119.2|143
1643805900000|2022-02-02 12:45:00|1138.6|1127.8|1137.51|1126.71|1142.32|1131.52|1137.37|1126.57|185
1643806200000|2022-02-02 12:50:00|1137.92|1127.12|1132.27|1121.47|1138.31|1127.51|1131.9|1121.1|102
1643806500000|2022-02-02 12:55:00|1132.18|1121.38|1134.25|1123.45|1134.55|1123.75|1132.15|1121.35|61
1643806800000|2022-02-02 13:00:00|1134.15|1123.35|1134.7|1123.9|1135.85|1125.05|1133.7|1122.9|94
1643807100000|2022-02-02 13:05:00|1134.6|1123.8|1135.9|1125.1|1136.6|1125.8|1134.32|1123.52|54
1643807400000|2022-02-02 13:10:00|1135.72|1124.92|1132.4|1121.6|1135.72|1124.92|1131.66|1120.86|79
1643807700000|2022-02-02 13:15:00|1132.15|1121.35|1132.84|1122.04|1138.75|1127.95|1132.15|1121.35|120
1643808000000|2022-02-02 13:20:00|1132.9|1122.1|1127.4|1116.6|1132.9|1122.1|1127.32|1116.52|107
1643808300000|2022-02-02 13:25:00|1126.9|1116.1|1126.14|1115.34|1128.9|1118.1|1125|1114.2|63
1643808600000|2022-02-02 13:30:00|1126.15|1115.35|1127.65|1116.85|1128.02|1117.22|1126.05|1115.25|60
1643808900000|2022-02-02 13:35:00|1127.15|1116.35|1128.75|1117.95|1129.2|1118.4|1127.15|1116.35|59
1643809200000|2022-02-02 13:40:00|1128.4|1117.6|1127.52|1116.72|1128.85|1118.05|1127.52|1116.72|30
1643809500000|2022-02-02 13:45:00|1127.6|1116.8|1123.4|1112.6|1127.9|1117.1|1122.9|1112.1|99
1643809800000|2022-02-02 13:50:00|1122.9|1112.1|1124.1|1113.3|1124.94|1114.14|1122|1111.2|80
1643810100000|2022-02-02 13:55:00|1124.15|1113.35|1125.16|1114.36|1125.35|1114.55|1123.77|1112.97|74
1643810400000|2022-02-02 14:00:00|1125.24|1114.44|1127.76|1116.96|1127.9|1117.1|1124.05|1113.25|64
1643810700000|2022-02-02 14:05:00|1128|1117.2|1126.68|1115.88|1128.53|1117.73|1126|1115.2|57
1643811000000|2022-02-02 14:10:00|1126.48|1115.68|1128.9|1118.1|1129.35|1118.55|1126.05|1115.25|72
1643811300000|2022-02-02 14:15:00|1129.05|1118.25|1124.85|1114.05|1130.9|1120.1|1123.7|1112.9|70
1643811600000|2022-02-02 14:20:00|1124.4|1113.6|1120.9|1110.1|1124.64|1113.84|1120.9|1110.1|82
1643811900000|2022-02-02 14:25:00|1121.3|1110.5|1123.44|1112.64|1123.8|1113|1120.9|1110.1|65
1643812200000|2022-02-02 14:30:00|1123.45|1112.65|1107.45|1096.65|1124.7|1113.9|1099.4|1088.6|271
1643812500000|2022-02-02 14:35:00|1107.4|1096.6|1101.69|1090.89|1109.2|1098.4|1093.65|1082.85|369
1643812800000|2022-02-02 14:40:00|1101.4|1090.6|1092.6|1081.8|1101.75|1090.95|1087.9|1077.1|326
1643813100000|2022-02-02 14:45:00|1092.75|1081.95|1077.32|1066.52|1094.41|1083.61|1071.43|1060.63|313
1643813400000|2022-02-02 14:50:00|1076.9|1066.1|1084.14|1073.34|1085.9|1075.1|1076.4|1065.6|205
1643813700000|2022-02-02 14:55:00|1084.76|1073.96|1081.75|1070.95|1084.9|1074.1|1078.56|1067.76|253
1643814000000|2022-02-02 15:00:00|1081.69|1070.89|1076.85|1066.05|1086.84|1076.04|1076.35|1065.55|242
1643814300000|2022-02-02 15:05:00|1076.9|1066.1|1082.85|1072.05|1084|1073.2|1076.9|1066.1|198
1643814600000|2022-02-02 15:10:00|1082.6|1071.8|1077.9|1067.1|1082.6|1071.8|1077.9|1067.1|155
1643814900000|2022-02-02 15:15:00|1078.12|1067.32|1076.6|1065.8|1080.2|1069.4|1073.6|1062.8|143
1643815200000|2022-02-02 15:20:00|1076.53|1065.73|1075.9|1065.1|1078.43|1067.63|1075.05|1064.25|159
1643815500000|2022-02-02 15:25:00|1076.15|1065.35|1076.31|1065.51|1078.83|1068.03|1073.4|1062.6|151
1643815800000|2022-02-02 15:30:00|1076.4|1065.6|1070.65|1059.85|1079.9|1069.1|1070.35|1059.55|178
1643816100000|2022-02-02 15:35:00|1070.4|1059.6|1074.51|1063.71|1074.75|1063.95|1064.9|1054.1|190
1643816400000|2022-02-02 15:40:00|1074.9|1064.1|1078.4|1067.6|1078.5|1067.7|1073.53|1062.73|115
1643816700000|2022-02-02 15:45:00|1078.9|1068.1|1077.85|1067.05|1079.82|1069.02|1075.15|1064.35|112
1643817000000|2022-02-02 15:50:00|1077.48|1066.68|1072.95|1062.15|1077.9|1067.1|1072.78|1061.98|107
1643817300000|2022-02-02 15:55:00|1073.4|1062.6|1072.9|1062.1|1074.9|1064.1|1071.13|1060.33|97
1643817600000|2022-02-02 16:00:00|1072.76|1061.96|1065.75|1054.95|1072.9|1062.1|1060.9|1050.1|193
1643817900000|2022-02-02 16:05:00|1065.9|1055.1|1064.9|1054.1|1068.9|1058.1|1062.9|1052.1|192
1643818200000|2022-02-02 16:10:00|1065.15|1054.35|1063.9|1053.1|1068.2|1057.4|1061.42|1050.62|125
1643818500000|2022-02-02 16:15:00|1063.8|1053|1064.96|1054.16|1067.98|1057.18|1059.2|1048.4|162
1643818800000|2022-02-02 16:20:00|1065.36|1054.56|1071.9|1061.1|1072.9|1062.1|1064.94|1054.14|152
1643819100000|2022-02-02 16:25:00|1072.19|1061.39|1072.65|1061.85|1074.59|1063.79|1069.9|1059.1|119
1643819400000|2022-02-02 16:30:00|1072.5|1061.7|1069.81|1059.01|1073|1062.2|1069.62|1058.82|99
1643819700000|2022-02-02 16:35:00|1069.48|1058.68|1066.9|1056.1|1071.2|1060.4|1066.49|1055.69|124
1643820000000|2022-02-02 16:40:00|1067.25|1056.45|1071.64|1060.84|1071.64|1060.84|1066.9|1056.1|90
1643820300000|2022-02-02 16:45:00|1071.9|1061.1|1074.73|1063.93|1075.79|1064.99|1070.9|1060.1|79
1643820600000|2022-02-02 16:50:00|1074.63|1063.83|1086.95|1076.15|1087.6|1076.8|1074.3|1063.5|176
1643820900000|2022-02-02 16:55:00|1086.9|1076.1|1079.9|1069.1|1087.05|1076.25|1077.9|1067.1|96
1643821200000|2022-02-02 17:00:00|1079.5|1068.7|1084.9|1074.1|1084.9|1074.1|1076.53|1065.73|129
1643821500000|2022-02-02 17:05:00|1084.75|1073.95|1092.9|1082.1|1096.85|1086.05|1084.58|1073.78|161
1643821800000|2022-02-02 17:10:00|1093.3|1082.5|1086.95|1076.15|1094.4|1083.6|1085.9|1075.1|109
1643822100000|2022-02-02 17:15:00|1087.4|1076.6|1086.84|1076.04|1089.15|1078.35|1085.7|1074.9|97
1643822400000|2022-02-02 17:20:00|1086.99|1076.19|1085.9|1075.1|1087.75|1076.95|1085.8|1075|50
1643822700000|2022-02-02 17:25:00|1085.6|1074.8|1087.9|1077.1|1090.28|1079.48|1084.9|1074.1|56
1643823000000|2022-02-02 17:30:00|1087.5|1076.7|1086.05|1075.25|1088.35|1077.55|1085.23|1074.43|50
1643823300000|2022-02-02 17:35:00|1086|1075.2|1088|1077.2|1088.7|1077.9|1085.35|1074.55|33
1643823600000|2022-02-02 17:40:00|1087.9|1077.1|1082.71|1071.91|1087.9|1077.1|1082.39|1071.59|43
1643823900000|2022-02-02 17:45:00|1082.9|1072.1|1086.58|1075.78|1087.9|1077.1|1082.9|1072.1|73
1643824200000|2022-02-02 17:50:00|1086.68|1075.88|1087|1076.2|1087.9|1077.1|1085.14|1074.34|49
1643824500000|2022-02-02 17:55:00|1086.7|1075.9|1089.36|1078.56|1089.36|1078.56|1084.9|1074.1|63
1643824800000|2022-02-02 18:00:00|1089.9|1079.1|1090.7|1079.9|1090.8|1080|1087.05|1076.25|69
1643825100000|2022-02-02 18:05:00|1090.4|1079.6|1088.75|1077.95|1090.4|1079.6|1088.52|1077.72|59
1643825400000|2022-02-02 18:10:00|1088.53|1077.73|1089.15|1078.35|1089.19|1078.39|1087.36|1076.56|52
1643825700000|2022-02-02 18:15:00|1089.3|1078.5|1090.9|1080.1|1091.4|1080.6|1089.15|1078.35|83
1643826000000|2022-02-02 18:20:00|1090.7|1079.9|1091.66|1080.86|1092.87|1082.07|1089.88|1079.08|72
1643826300000|2022-02-02 18:25:00|1091.85|1081.05|1091.9|1081.1|1092.25|1081.45|1089.45|1078.65|68
1643826600000|2022-02-02 18:30:00|1091.8|1081|1090.9|1080.1|1091.9|1081.1|1090.55|1079.75|50
1643826900000|2022-02-02 18:35:00|1090.45|1079.65|1091.9|1081.1|1091.9|1081.1|1089.33|1078.53|55
1643827200000|2022-02-02 18:40:00|1091.85|1081.05|1093.17|1082.37|1094.4|1083.6|1091.7|1080.9|66
1643827500000|2022-02-02 18:45:00|1093.35|1082.55|1090.69|1079.89|1093.4|1082.6|1090.08|1079.28|49
1643827800000|2022-02-02 18:50:00|1090.54|1079.74|1089.7|1078.9|1090.9|1080.1|1088.9|1078.1|65
1643828100000|2022-02-02 18:55:00|1089.9|1079.1|1093.91|1083.11|1094.01|1083.21|1089.9|1079.1|69
1643828400000|2022-02-02 19:00:00|1093.92|1083.12|1096.4|1085.6|1096.72|1085.92|1093.41|1082.61|75
1643828700000|2022-02-02 19:05:00|1096.58|1085.78|1095.15|1084.35|1096.75|1085.95|1093.55|1082.75|93
1643829000000|2022-02-02 19:10:00|1095.75|1084.95|1092.4|1081.6|1095.8|1085|1092.3|1081.5|60
1643829300000|2022-02-02 19:15:00|1092.26|1081.46|1093.85|1083.05|1094.7|1083.9|1090.78|1079.98|58
1643829600000|2022-02-02 19:20:00|1092.9|1082.1|1094.9|1084.1|1096.85|1086.05|1092.9|1082.1|70
1643829900000|2022-02-02 19:25:00|1095.02|1084.22|1095.15|1084.35|1095.9|1085.1|1093.9|1083.1|61
1643830200000|2022-02-02 19:30:00|1095.21|1084.41|1098.4|1087.6|1099.01|1088.21|1095.13|1084.33|75
1643830500000|2022-02-02 19:35:00|1098.67|1087.87|1097.9|1087.1|1099.4|1088.6|1097.54|1086.74|68
1643830800000|2022-02-02 19:40:00|1098.4|1087.6|1097.85|1087.05|1099.81|1089.01|1096.1|1085.3|68
1643831100000|2022-02-02 19:45:00|1097.74|1086.94|1099.1|1088.3|1100|1089.2|1096.78|1085.98|74
1643831400000|2022-02-02 19:50:00|1099.24|1088.44|1098.4|1087.6|1100.12|1089.32|1098.4|1087.6|49
1643831700000|2022-02-02 19:55:00|1097.97|1087.17|1096.9|1086.1|1097.97|1087.17|1096|1085.2|50
1643832000000|2022-02-02 20:00:00|1097.12|1086.32|1094.9|1084.1|1097.9|1087.1|1092.25|1081.45|104
1643832300000|2022-02-02 20:05:00|1094.65|1083.85|1093.9|1083.1|1095.35|1084.55|1091.9|1081.1|79
1643832600000|2022-02-02 20:10:00|1093.85|1083.05|1095.9|1085.1|1096.8|1086|1093.85|1083.05|81
1643832900000|2022-02-02 20:15:00|1095.65|1084.85|1095.9|1085.1|1096.8|1086|1093.75|1082.95|92
1643833200000|2022-02-02 20:20:00|1095.8|1085|1093.5|1082.7|1095.8|1085|1093.4|1082.6|41
1643833500000|2022-02-02 20:25:00|1093.4|1082.6|1092.61|1081.81|1094.95|1084.15|1090.6|1079.8|78
1643833800000|2022-02-02 20:30:00|1092.55|1081.75|1089.4|1078.6|1092.55|1081.75|1087.8|1077|55
1643834100000|2022-02-02 20:35:00|1089.8|1079|1088.9|1078.1|1090.09|1079.29|1086.78|1075.98|68
1643834400000|2022-02-02 20:40:00|1089.1|1078.3|1090.86|1080.06|1093.81|1083.01|1089.1|1078.3|85
1643834700000|2022-02-02 20:45:00|1090.88|1080.08|1090.9|1080.1|1093.9|1083.1|1090.3|1079.5|92
1643835000000|2022-02-02 20:50:00|1090.75|1079.95|1096.4|1085.6|1096.9|1086.1|1088.33|1077.53|127
1643835300000|2022-02-02 20:55:00|1095.9|1085.1|1096.28|1085.48|1099.98|1089.18|1095.9|1085.1|145
1643835600000|2022-02-02 21:00:00|1096.3|1085.5|1092.4|1081.6|1098.98|1088.18|1091.17|1080.37|97
1643835900000|2022-02-02 21:05:00|1092.52|1081.72|1086.9|1076.1|1092.9|1082.1|1086.9|1076.1|127
1643836200000|2022-02-02 21:10:00|1086.82|1076.02|1087.9|1077.1|1088.15|1077.35|1083.34|1072.54|104
1643836500000|2022-02-02 21:15:00|1088.03|1077.23|1081.2|1070.4|1092.9|1082.1|1081.2|1070.4|92
1643836800000|2022-02-02 21:20:00|1081.24|1070.44|1072.4|1061.6|1081.45|1070.65|1070.25|1059.45|156
1643837100000|2022-02-02 21:25:00|1072.3|1061.5|1075.9|1065.1|1080.4|1069.6|1072.27|1061.47|134
1643837400000|2022-02-02 21:30:00|1076.4|1065.6|1071.55|1060.75|1080.53|1069.73|1071.35|1060.55|126
1643837700000|2022-02-02 21:35:00|1071.15|1060.35|1053.19|1042.39|1071.15|1060.35|1049.9|1039.1|337
1643838000000|2022-02-02 21:40:00|1052.9|1042.1|1054.2|1043.4|1060.65|1049.85|1051.35|1040.55|236
1643838300000|2022-02-02 21:45:00|1053.9|1043.1|1046.85|1036.05|1057.52|1046.72|1045.6|1034.8|237
1643838600000|2022-02-02 21:50:00|1046.9|1036.1|1048.9|1038.1|1052.74|1041.94|1046.4|1035.6|127
1643838900000|2022-02-02 21:55:00|1049.15|1038.35|1054.91|1044.11|1056.9|1046.1|1049.08|1038.28|197
1643839200000|2022-02-02 22:00:00|1054.98|1044.18|1052.96|1042.16|1061.92|1051.12|1050.48|1039.68|444
1643839500000|2022-02-02 22:05:00|1052.88|1042.08|1054.13|1043.33|1059.42|1048.62|1050.5|1039.7|332
1643839800000|2022-02-02 22:10:00|1054.19|1043.39|1050.61|1039.81|1054.19|1043.39|1049.95|1039.15|132
1643840100000|2022-02-02 22:15:00|1050.67|1039.87|1051.75|1040.95|1053.9|1043.1|1049.4|1038.6|126
1643840400000|2022-02-02 22:20:00|1051.9|1041.1|1057.4|1046.6|1058.9|1048.1|1050.11|1039.31|154
1643840700000|2022-02-02 22:25:00|1056.99|1046.19|1059.93|1049.13|1059.97|1049.17|1054.9|1044.1|109
1643841000000|2022-02-02 22:30:00|1059.97|1049.17|1062.9|1052.1|1062.9|1052.1|1059.97|1049.17|48
1643841300000|2022-02-02 22:35:00|1062.61|1051.81|1062.02|1051.22|1064.2|1053.4|1062.02|1051.22|38
1643841600000|2022-02-02 22:40:00|1062.05|1051.25|1063.9|1053.1|1063.9|1053.1|1062.02|1051.22|22
1643841900000|2022-02-02 22:45:00|1064.15|1053.35|1060.9|1050.1|1064.9|1054.1|1060.9|1050.1|27
1643842200000|2022-02-02 22:50:00|1060.65|1049.85|1059.22|1048.42|1061.53|1050.73|1059.22|1048.42|39
1643842500000|2022-02-02 22:55:00|1058.9|1048.1|1059.53|1048.73|1060.01|1049.21|1057.33|1046.53|53
1643842800000|2022-02-02 23:00:00|1059.65|1048.85|1060.4|1049.6|1063.58|1052.78|1055.2|1044.4|113
1643843100000|2022-02-02 23:05:00|1060.48|1049.68|1059.2|1048.4|1061.16|1050.36|1058.4|1047.6|81
1643843400000|2022-02-02 23:10:00|1059.09|1048.29|1063.9|1053.1|1064.31|1053.51|1058.9|1048.1|114
1643843700000|2022-02-02 23:15:00|1063.8|1053|1060.4|1049.6|1065.65|1054.85|1060.4|1049.6|149
1643844000000|2022-02-02 23:20:00|1059.9|1049.1|1062.27|1051.47|1062.75|1051.95|1058.55|1047.75|89
1643844300000|2022-02-02 23:25:00|1062.5|1051.7|1061.65|1050.85|1062.6|1051.8|1059.5|1048.7|77
1643844600000|2022-02-02 23:30:00|1061.53|1050.73|1059.9|1049.1|1065.9|1055.1|1059.62|1048.82|126
1643844900000|2022-02-02 23:35:00|1059.75|1048.95|1056.68|1045.88|1059.9|1049.1|1056.66|1045.86|102
1643845200000|2022-02-02 23:40:00|1056.53|1045.73|1055.6|1044.8|1057.25|1046.45|1054.86|1044.06|96
1643845500000|2022-02-02 23:45:00|1055.2|1044.4|1054.58|1043.78|1055.65|1044.85|1052.9|1042.1|85
1643845800000|2022-02-02 23:50:00|1054.9|1044.1|1053.54|1042.74|1056.99|1046.19|1053.49|1042.69|78
1643846100000|2022-02-02 23:55:00|1053.59|1042.79|1056.65|1045.85|1059.46|1048.66|1052.45|1041.65|126
1643846400000|2022-02-03 00:00:00|1056.15|1045.35|1053.9|1043.1|1060.79|1049.99|1053.9|1043.1|176
1643846700000|2022-02-03 00:05:00|1054.19|1043.39|1055.4|1044.6|1055.4|1044.6|1048.4|1037.6|143
1643847000000|2022-02-03 00:10:00|1055.49|1044.69|1058.9|1048.1|1059.9|1049.1|1055.4|1044.6|165
1643847300000|2022-02-03 00:15:00|1058.99|1048.19|1054.9|1044.1|1059.9|1049.1|1054.9|1044.1|113
1643847600000|2022-02-03 00:20:00|1054.84|1044.04|1058.9|1048.1|1058.9|1048.1|1050.9|1040.1|149
1643847900000|2022-02-03 00:25:00|1058.95|1048.15|1060.3|1049.5|1061.15|1050.35|1057.9|1047.1|117
1643848200000|2022-02-03 00:30:00|1059.9|1049.1|1056.6|1045.8|1064.6|1053.8|1056.11|1045.31|137
1643848500000|2022-02-03 00:35:00|1056.65|1045.85|1057.4|1046.6|1064.6|1053.8|1056.65|1045.85|148
1643848800000|2022-02-03 00:40:00|1057.49|1046.69|1057.9|1047.1|1058.85|1048.05|1056.06|1045.26|106
1643849100000|2022-02-03 00:45:00|1057.57|1046.77|1056.75|1045.95|1057.9|1047.1|1055.7|1044.9|66
1643849400000|2022-02-03 00:50:00|1056.5|1045.7|1059.67|1048.87|1060.31|1049.51|1056.15|1045.35|96
1643849700000|2022-02-03 00:55:00|1059.82|1049.02|1056|1045.2|1059.9|1049.1|1055.72|1044.92|65
1643850000000|2022-02-03 01:00:00|1056.25|1045.45|1062.84|1052.04|1062.84|1052.04|1056.02|1045.22|58
1643850300000|2022-02-03 01:05:00|1062.9|1052.1|1056.58|1045.78|1062.9|1052.1|1056.3|1045.5|62
1643850600000|2022-02-03 01:10:00|1056.9|1046.1|1061.52|1050.72|1061.9|1051.1|1056.9|1046.1|95
1643850900000|2022-02-03 01:15:00|1061.65|1050.85|1057.65|1046.85|1062.1|1051.3|1056.9|1046.1|129
1643851200000|2022-02-03 01:20:00|1057.25|1046.45|1060.9|1050.1|1060.9|1050.1|1056.9|1046.1|66
1643851500000|2022-02-03 01:25:00|1061.15|1050.35|1058.9|1048.1|1061.9|1051.1|1058.9|1048.1|88
1643851800000|2022-02-03 01:30:00|1058.82|1048.02|1062.44|1051.64|1062.65|1051.85|1058.65|1047.85|72
1643852100000|2022-02-03 01:35:00|1062.6|1051.8|1059.9|1049.1|1062.9|1052.1|1059.83|1049.03|42
1643852400000|2022-02-03 01:40:00|1059.91|1049.11|1059.75|1048.95|1061.9|1051.1|1059.1|1048.3|65
1643852700000|2022-02-03 01:45:00|1059.25|1048.45|1047.85|1037.05|1059.4|1048.6|1047.85|1037.05|115
1643853000000|2022-02-03 01:50:00|1047.9|1037.1|1043.2|1032.4|1047.9|1037.1|1042.4|1031.6|95
1643853300000|2022-02-03 01:55:00|1042.7|1031.9|1046|1035.2|1048.36|1037.56|1037.9|1027.1|177
1643853600000|2022-02-03 02:00:00|1045.85|1035.05|1045.4|1034.6|1049.21|1038.41|1044.9|1034.1|128
1643853900000|2022-02-03 02:05:00|1045.55|1034.75|1043.8|1033|1046.9|1036.1|1041.49|1030.69|122
1643854200000|2022-02-03 02:10:00|1043.57|1032.77|1048.28|1037.48|1048.8|1038|1039.93|1029.13|147
1643854500000|2022-02-03 02:15:00|1047.9|1037.1|1048.19|1037.39|1050.4|1039.6|1045.8|1035|90
1643854800000|2022-02-03 02:20:00|1047.9|1037.1|1044.9|1034.1|1047.9|1037.1|1041.9|1031.1|107
1643855100000|2022-02-03 02:25:00|1044.95|1034.15|1046.9|1036.1|1049.78|1038.98|1044.49|1033.69|93
1643855400000|2022-02-03 02:30:00|1046.45|1035.65|1047.79|1036.99|1048.15|1037.35|1045.9|1035.1|70
1643855700000|2022-02-03 02:35:00|1047.9|1037.1|1047.83|1037.03|1048.04|1037.24|1045.69|1034.89|69
1643856000000|2022-02-03 02:40:00|1047.73|1036.93|1047.89|1037.09|1048.9|1038.1|1045.74|1034.94|69
1643856300000|2022-02-03 02:45:00|1047.8|1037|1050.85|1040.05|1053.56|1042.76|1047.8|1037|104
1643856600000|2022-02-03 02:50:00|1050.98|1040.18|1049.4|1038.6|1053.28|1042.48|1048.85|1038.05|73
1643856900000|2022-02-03 02:55:00|1049.57|1038.77|1051.2|1040.4|1051.39|1040.59|1047.75|1036.95|66
1643857200000|2022-02-03 03:00:00|1051.05|1040.25|1048.51|1037.71|1051.17|1040.37|1048.4|1037.6|71
1643857500000|2022-02-03 03:05:00|1048.52|1037.72|1047.75|1036.95|1049.1|1038.3|1046.41|1035.61|78
1643857800000|2022-02-03 03:10:00|1047.58|1036.78|1049.88|1039.08|1050.15|1039.35|1046.3|1035.5|80
1643858100000|2022-02-03 03:15:00|1050.34|1039.54|1049.79|1038.99|1050.34|1039.54|1047.51|1036.71|70
1643858400000|2022-02-03 03:20:00|1049.25|1038.45|1046.76|1035.96|1049.67|1038.87|1046.67|1035.87|65
1643858700000|2022-02-03 03:25:00|1046.74|1035.94|1045.12|1034.32|1046.9|1036.1|1044.15|1033.35|81
1643859000000|2022-02-03 03:30:00|1045.14|1034.34|1046|1035.2|1046.37|1035.57|1044.75|1033.95|65
1643859300000|2022-02-03 03:35:00|1046.15|1035.35|1049.79|1038.99|1049.83|1039.03|1046.15|1035.35|43
1643859600000|2022-02-03 03:40:00|1049.88|1039.08|1043.9|1033.1|1051.73|1040.93|1043.9|1033.1|76
1643859900000|2022-02-03 03:45:00|1043.79|1032.99|1047.9|1037.1|1047.9|1037.1|1042.9|1032.1|65
1643860200000|2022-02-03 03:50:00|1048.19|1037.39|1044.4|1033.6|1048.9|1038.1|1043|1032.2|65
1643860500000|2022-02-03 03:55:00|1044.85|1034.05|1044.15|1033.35|1047|1036.2|1041.97|1031.17|81
1643860800000|2022-02-03 04:00:00|1044.7|1033.9|1047.9|1037.1|1048|1037.2|1041.77|1030.97|117
1643861100000|2022-02-03 04:05:00|1048|1037.2|1048.9|1038.1|1049.8|1039|1045.9|1035.1|83
1643861400000|2022-02-03 04:10:00|1048.3|1037.5|1046.66|1035.86|1048.7|1037.9|1046|1035.2|42
1643861700000|2022-02-03 04:15:00|1046.44|1035.64|1046.66|1035.86|1047.8|1037|1046|1035.2|51
1643862000000|2022-02-03 04:20:00|1046.41|1035.61|1044.9|1034.1|1046.41|1035.61|1043.05|1032.25|52
1643862300000|2022-02-03 04:25:00|1045|1034.2|1044.65|1033.85|1047.45|1036.65|1044.29|1033.49|68
1643862600000|2022-02-03 04:30:00|1044.7|1033.9|1043.84|1033.04|1044.76|1033.96|1042.9|1032.1|61
1643862900000|2022-02-03 04:35:00|1044.12|1033.32|1046.8|1036|1046.8|1036|1043.9|1033.1|68
1643863200000|2022-02-03 04:40:00|1046.9|1036.1|1046.56|1035.76|1048.9|1038.1|1046.28|1035.48|54
1643863500000|2022-02-03 04:45:00|1046.8|1036|1050.4|1039.6|1050.4|1039.6|1046|1035.2|74
1643863800000|2022-02-03 04:50:00|1050.25|1039.45|1048.9|1038.1|1050.4|1039.6|1047.99|1037.19|38
1643864100000|2022-02-03 04:55:00|1048.75|1037.95|1046.15|1035.35|1048.75|1037.95|1045.9|1035.1|63
1643864400000|2022-02-03 05:00:00|1046.28|1035.48|1046.19|1035.39|1047.65|1036.85|1045.9|1035.1|76
1643864700000|2022-02-03 05:05:00|1046.46|1035.66|1045.57|1034.77|1049.15|1038.35|1044.3|1033.5|98
1643865000000|2022-02-03 05:10:00|1045.82|1035.02|1046.52|1035.72|1047.22|1036.42|1045.82|1035.02|63
1643865300000|2022-02-03 05:15:00|1046.55|1035.75|1051.03|1040.23|1051.25|1040.45|1046.55|1035.75|75
1643865600000|2022-02-03 05:20:00|1051.35|1040.55|1050.93|1040.13|1051.35|1040.55|1048.4|1037.6|72
1643865900000|2022-02-03 05:25:00|1050.83|1040.03|1052.7|1041.9|1053.55|1042.75|1050.24|1039.44|63
1643866200000|2022-02-03 05:30:00|1052.4|1041.6|1054.48|1043.68|1054.6|1043.8|1050.8|1040|45
1643866500000|2022-02-03 05:35:00|1054.55|1043.75|1052.65|1041.85|1054.55|1043.75|1051.9|1041.1|53
1643866800000|2022-02-03 05:40:00|1052.9|1042.1|1050.45|1039.65|1053.05|1042.25|1050.45|1039.65|16
1643867100000|2022-02-03 05:45:00|1050.75|1039.95|1049.9|1039.1|1050.75|1039.95|1049.05|1038.25|53
1643867400000|2022-02-03 05:50:00|1049.8|1039|1054.55|1043.75|1055.12|1044.32|1049.34|1038.54|68
1643867700000|2022-02-03 05:55:00|1054.75|1043.95|1052.6|1041.8|1054.75|1043.95|1052.57|1041.77|33
1643868000000|2022-02-03 06:00:00|1052.74|1041.94|1050.9|1040.1|1052.8|1042|1050.45|1039.65|62
1643868300000|2022-02-03 06:05:00|1051.1|1040.3|1047.9|1037.1|1051.1|1040.3|1047.9|1037.1|45
1643868600000|2022-02-03 06:10:00|1048.15|1037.35|1049.58|1038.78|1049.69|1038.89|1047.9|1037.1|43
1643868900000|2022-02-03 06:15:00|1049.2|1038.4|1045|1034.2|1049.64|1038.84|1043.9|1033.1|68
1643869200000|2022-02-03 06:20:00|1044.95|1034.15|1043.9|1033.1|1045.05|1034.25|1042.9|1032.1|63
1643869500000|2022-02-03 06:25:00|1044.03|1033.23|1042.4|1031.6|1044.65|1033.85|1041.9|1031.1|54
1643869800000|2022-02-03 06:30:00|1042.9|1032.1|1046.4|1035.6|1047.1|1036.3|1042.9|1032.1|33
1643870100000|2022-02-03 06:35:00|1046.85|1036.05|1044.4|1033.6|1046.9|1036.1|1043.9|1033.1|58
1643870400000|2022-02-03 06:40:00|1044.85|1034.05|1046.93|1036.13|1046.95|1036.15|1044.4|1033.6|42
1643870700000|2022-02-03 06:45:00|1046.97|1036.17|1046.9|1036.1|1047.52|1036.72|1046.75|1035.95|31
1643871000000|2022-02-03 06:50:00|1046.55|1035.75|1043.9|1033.1|1046.55|1035.75|1041.9|1031.1|35
1643871300000|2022-02-03 06:55:00|1043.97|1033.17|1044.05|1033.25|1044.05|1033.25|1043.15|1032.35|9
1643871600000|2022-02-03 07:00:00|1043.9|1033.1|1045.82|1035.02|1045.85|1035.05|1043.9|1033.1|38
1643871900000|2022-02-03 07:05:00|1045.32|1034.52|1048.3|1037.5|1048.9|1038.1|1044.5|1033.7|69
1643872200000|2022-02-03 07:10:00|1048.7|1037.9|1049|1038.2|1049.1|1038.3|1048|1037.2|46
1643872500000|2022-02-03 07:15:00|1049.15|1038.35|1047.9|1037.1|1049.15|1038.35|1046.9|1036.1|31
1643872800000|2022-02-03 07:20:00|1047.89|1037.09|1045.9|1035.1|1047.89|1037.09|1045.7|1034.9|13
1643873100000|2022-02-03 07:25:00|1046.2|1035.4|1051.85|1041.05|1052.75|1041.95|1046.2|1035.4|82
1643873400000|2022-02-03 07:30:00|1051.7|1040.9|1048.9|1038.1|1051.7|1040.9|1048.9|1038.1|42
1643873700000|2022-02-03 07:35:00|1049.15|1038.35|1047.9|1037.1|1049.9|1039.1|1046.15|1035.35|78
1643874000000|2022-02-03 07:40:00|1047.81|1037.01|1047.9|1037.1|1049.4|1038.6|1047.29|1036.49|37
1643874300000|2022-02-03 07:45:00|1047.97|1037.17|1050.39|1039.59|1051.01|1040.21|1047.9|1037.1|65
1643874600000|2022-02-03 07:50:00|1050.2|1039.4|1049.25|1038.45|1050.52|1039.72|1048.9|1038.1|35
1643874900000|2022-02-03 07:55:00|1049.15|1038.35|1049.9|1039.1|1050.39|1039.59|1049.15|1038.35|36
1643875200000|2022-02-03 08:00:00|1049.54|1038.74|1050.76|1039.96|1050.76|1039.96|1048.39|1037.59|66
1643875500000|2022-02-03 08:05:00|1050.95|1040.15|1050.4|1039.6|1051.9|1041.1|1050.08|1039.28|70
1643875800000|2022-02-03 08:10:00|1050.58|1039.78|1053.9|1043.1|1053.9|1043.1|1049.9|1039.1|68
1643876100000|2022-02-03 08:15:00|1053.85|1043.05|1052.74|1041.94|1053.9|1043.1|1051.81|1041.01|52
1643876400000|2022-02-03 08:20:00|1052.65|1041.85|1049.9|1039.1|1052.69|1041.89|1049.9|1039.1|56
1643876700000|2022-02-03 08:25:00|1049.99|1039.19|1051.05|1040.25|1051.61|1040.81|1049.9|1039.1|37
1643877000000|2022-02-03 08:30:00|1050.9|1040.1|1052.38|1041.58|1053.34|1042.54|1050.9|1040.1|37
1643877300000|2022-02-03 08:35:00|1051.9|1041.1|1051.9|1041.1|1052.2|1041.4|1051.71|1040.91|21
1643877600000|2022-02-03 08:40:00|1051.73|1040.93|1049.8|1039|1051.9|1041.1|1049.65|1038.85|32
1643877900000|2022-02-03 08:45:00|1049.85|1039.05|1048.9|1038.1|1050.9|1040.1|1048.9|1038.1|39
1643878200000|2022-02-03 08:50:00|1049.05|1038.25|1052.9|1042.1|1052.91|1042.11|1049.05|1038.25|24
1643878500000|2022-02-03 08:55:00|1052.95|1042.15|1053.5|1042.7|1053.5|1042.7|1052.9|1042.1|28
1643878800000|2022-02-03 09:00:00|1053.6|1042.8|1053.59|1042.79|1054.3|1043.5|1053.15|1042.35|28
1643879100000|2022-02-03 09:05:00|1053.69|1042.89|1053.9|1043.1|1054.02|1043.22|1053.5|1042.7|15
1643879400000|2022-02-03 09:10:00|1053.7|1042.9|1053.9|1043.1|1053.96|1043.16|1053.65|1042.85|24
1643879700000|2022-02-03 09:15:00|1053.97|1043.17|1049.17|1038.37|1054.55|1043.75|1048.33|1037.53|60
1643880000000|2022-02-03 09:20:00|1048.95|1038.15|1050.9|1040.1|1051.9|1041.1|1048|1037.2|61
1643880300000|2022-02-03 09:25:00|1050.91|1040.11|1048.95|1038.15|1051.65|1040.85|1048.42|1037.62|37
1643880600000|2022-02-03 09:30:00|1048.9|1038.1|1049.46|1038.66|1049.9|1039.1|1048.56|1037.76|51
1643880900000|2022-02-03 09:35:00|1049.3|1038.5|1048.51|1037.71|1050.4|1039.6|1048.48|1037.68|85
1643881200000|2022-02-03 09:40:00|1048.6|1037.8|1048.34|1037.54|1048.6|1037.8|1047.87|1037.07|40
1643881500000|2022-02-03 09:45:00|1047.98|1037.18|1047.38|1036.58|1048.92|1038.12|1047.38|1036.58|48
1643881800000|2022-02-03 09:50:00|1047.29|1036.49|1046.9|1036.1|1048.45|1037.65|1046.9|1036.1|57
1643882100000|2022-02-03 09:55:00|1046.77|1035.97|1030.22|1019.42|1046.9|1036.1|1027.24|1016.44|231
1643882400000|2022-02-03 10:00:00|1030.07|1019.27|1023.9|1013.1|1031.6|1020.8|1020.9|1010.1|262
1643882700000|2022-02-03 10:05:00|1023.85|1013.05|1026.8|1016|1030.4|1019.6|1021.62|1010.82|166
1643883000000|2022-02-03 10:10:00|1026.59|1015.79|1029.9|1019.1|1030.6|1019.8|1025.9|1015.1|156
1643883300000|2022-02-03 10:15:00|1030.15|1019.35|1025.86|1015.06|1031.45|1020.65|1021.42|1010.62|128
1643883600000|2022-02-03 10:20:00|1025.77|1014.97|1025.4|1014.6|1028.53|1017.73|1023.9|1013.1|104
1643883900000|2022-02-03 10:25:00|1024.9|1014.1|1027.9|1017.1|1029.35|1018.55|1024.9|1014.1|77
1643884200000|2022-02-03 10:30:00|1027.81|1017.01|1032.99|1022.19|1033.67|1022.87|1025.75|1014.95|85
1643884500000|2022-02-03 10:35:00|1033.18|1022.38|1030.78|1019.98|1034.46|1023.66|1030.78|1019.98|72
1643884800000|2022-02-03 10:40:00|1030.9|1020.1|1030.9|1020.1|1031.2|1020.4|1027.9|1017.1|73
1643885100000|2022-02-03 10:45:00|1030.65|1019.85|1033.63|1022.83|1034.9|1024.1|1029.9|1019.1|74
1643885400000|2022-02-03 10:50:00|1033.77|1022.97|1031.9|1021.1|1033.87|1023.07|1031.9|1021.1|65
1643885700000|2022-02-03 10:55:00|1031.4|1020.6|1029.63|1018.83|1031.75|1020.95|1029.63|1018.83|39
1643886000000|2022-02-03 11:00:00|1029.66|1018.86|1027.05|1016.25|1030.83|1020.03|1026.7|1015.9|65
1643886300000|2022-02-03 11:05:00|1026.9|1016.1|1028.66|1017.86|1028.9|1018.1|1026.45|1015.65|62
1643886600000|2022-02-03 11:10:00|1028.1|1017.3|1028.76|1017.96|1030|1019.2|1028.05|1017.25|64
1643886900000|2022-02-03 11:15:00|1028.71|1017.91|1028.9|1018.1|1031.38|1020.58|1027.9|1017.1|68
1643887200000|2022-02-03 11:20:00|1028.4|1017.6|1027.9|1017.1|1028.9|1018.1|1027.05|1016.25|86
1643887500000|2022-02-03 11:25:00|1027.96|1017.16|1034.9|1024.1|1034.9|1024.1|1027.9|1017.1|87
1643887800000|2022-02-03 11:30:00|1035.19|1024.39|1040.4|1029.6|1041.13|1030.33|1034.4|1023.6|111
1643888100000|2022-02-03 11:35:00|1040.93|1030.13|1036.25|1025.45|1042.9|1032.1|1036.1|1025.3|111
1643888400000|2022-02-03 11:40:00|1036.32|1025.52|1039.9|1029.1|1039.98|1029.18|1036.32|1025.52|72
1643888700000|2022-02-03 11:45:00|1039.78|1028.98|1037.47|1026.67|1041.9|1031.1|1035.9|1025.1|96
1643889000000|2022-02-03 11:50:00|1037.62|1026.82|1037.9|1027.1|1039.9|1029.1|1036.9|1026.1|75
1643889300000|2022-02-03 11:55:00|1038.15|1027.35|1040.77|1029.97|1040.78|1029.98|1038.15|1027.35|87
1643889600000|2022-02-03 12:00:00|1040.89|1030.09|1036.74|1025.94|1040.89|1030.09|1036.74|1025.94|80
1643889900000|2022-02-03 12:05:00|1036.6|1025.8|1033.61|1022.81|1037.49|1026.69|1033.16|1022.36|56
1643890200000|2022-02-03 12:10:00|1033.68|1022.88|1030.1|1019.3|1036.81|1026.01|1030.1|1019.3|98
1643890500000|2022-02-03 12:15:00|1029.95|1019.15|1035.14|1024.34|1035.4|1024.6|1029.95|1019.15|57
1643890800000|2022-02-03 12:20:00|1034.95|1024.15|1034|1023.2|1035.35|1024.55|1034|1023.2|37
1643891100000|2022-02-03 12:25:00|1034.05|1023.25|1022.15|1011.35|1034.75|1023.95|1019.4|1008.6|174
1643891400000|2022-02-03 12:30:00|1022.7|1011.9|1029.03|1018.23|1029.7|1018.9|1020.9|1010.1|166
1643891700000|2022-02-03 12:35:00|1028.98|1018.18|1032.9|1022.1|1033.2|1022.4|1027.28|1016.48|133
1643892000000|2022-02-03 12:40:00|1032.59|1021.79|1032.9|1022.1|1034.35|1023.55|1030.7|1019.9|90
1643892300000|2022-02-03 12:45:00|1032.6|1021.8|1030.4|1019.6|1033.75|1022.95|1030.4|1019.6|59
1643892600000|2022-02-03 12:50:00|1030.75|1019.95|1038.85|1028.05|1039.65|1028.85|1030.75|1019.95|125
1643892900000|2022-02-03 12:55:00|1038.79|1027.99|1041.15|1030.35|1041.9|1031.1|1038.29|1027.49|98
1643893200000|2022-02-03 13:00:00|1041.21|1030.41|1039.75|1028.95|1042.9|1032.1|1039.75|1028.95|70
1643893500000|2022-02-03 13:05:00|1039.9|1029.1|1039.4|1028.6|1040.65|1029.85|1035.75|1024.95|83
1643893800000|2022-02-03 13:10:00|1039.12|1028.32|1040.4|1029.6|1041.85|1031.05|1038.9|1028.1|100
1643894100000|2022-02-03 13:15:00|1039.9|1029.1|1039.9|1029.1|1040.55|1029.75|1036.95|1026.15|102
1643894400000|2022-02-03 13:20:00|1039.75|1028.95|1037.94|1027.14|1040.25|1029.45|1037.94|1027.14|61
1643894700000|2022-02-03 13:25:00|1038.44|1027.64|1038.9|1028.1|1040.34|1029.54|1038.19|1027.39|75
1643895000000|2022-02-03 13:30:00|1038.95|1028.15|1040.9|1030.1|1042.6|1031.8|1038.9|1028.1|93
1643895300000|2022-02-03 13:35:00|1040.75|1029.95|1042.92|1032.12|1043.84|1033.04|1040.03|1029.23|82
1643895600000|2022-02-03 13:40:00|1042.97|1032.17|1036.9|1026.1|1043.9|1033.1|1036.9|1026.1|72
1643895900000|2022-02-03 13:45:00|1037.07|1026.27|1035.9|1025.1|1038.57|1027.77|1035.65|1024.85|74
1643896200000|2022-02-03 13:50:00|1035.95|1025.15|1036.9|1026.1|1037.9|1027.1|1034.9|1024.1|64
1643896500000|2022-02-03 13:55:00|1036.8|1026|1040.72|1029.92|1041.7|1030.9|1035.9|1025.1|83
1643896800000|2022-02-03 14:00:00|1040.9|1030.1|1035.9|1025.1|1044.6|1033.8|1035.6|1024.8|117
1643897100000|2022-02-03 14:05:00|1036.12|1025.32|1037.9|1027.1|1039.75|1028.95|1034.9|1024.1|62
1643897400000|2022-02-03 14:10:00|1037.95|1027.15|1038.36|1027.56|1040.25|1029.45|1037.9|1027.1|74
1643897700000|2022-02-03 14:15:00|1038.53|1027.73|1039.9|1029.1|1040.4|1029.6|1036|1025.2|87
1643898000000|2022-02-03 14:20:00|1039.62|1028.82|1036.76|1025.96|1039.65|1028.85|1036.2|1025.4|80
1643898300000|2022-02-03 14:25:00|1036.9|1026.1|1036.03|1025.23|1037.8|1027|1035.65|1024.85|76
1643898600000|2022-02-03 14:30:00|1035.9|1025.1|1034.9|1024.1|1043.07|1032.27|1034.36|1023.56|215
1643898900000|2022-02-03 14:35:00|1035.4|1024.6|1043.59|1032.79|1045.01|1034.21|1034.34|1023.54|247
1643899200000|2022-02-03 14:40:00|1043.77|1032.97|1041.4|1030.6|1044.02|1033.22|1041.06|1030.26|140
1643899500000|2022-02-03 14:45:00|1041.22|1030.42|1038.4|1027.6|1041.94|1031.14|1037.9|1027.1|136
1643899800000|2022-02-03 14:50:00|1037.9|1027.1|1036.9|1026.1|1039.9|1029.1|1036.39|1025.59|99
1643900100000|2022-02-03 14:55:00|1036.84|1026.04|1037.9|1027.1|1039.75|1028.95|1036.29|1025.49|51
1643900400000|2022-02-03 15:00:00|1037.72|1026.92|1039.9|1029.1|1042.9|1032.1|1037.05|1026.25|112
1643900700000|2022-02-03 15:05:00|1040.3|1029.5|1038.15|1027.35|1042.52|1031.72|1037.87|1027.07|41
1643901000000|2022-02-03 15:10:00|1037.4|1026.6|1038.4|1027.6|1038.75|1027.95|1034.95|1024.15|60
1643901300000|2022-02-03 15:15:00|1037.9|1027.1|1044.81|1034.01|1044.9|1034.1|1037.9|1027.1|105
1643901600000|2022-02-03 15:20:00|1044.57|1033.77|1045.9|1035.1|1048.95|1038.15|1044.15|1033.35|125
1643901900000|2022-02-03 15:25:00|1045.6|1034.8|1046.9|1036.1|1047.8|1037|1045.52|1034.72|64
1643902200000|2022-02-03 15:30:00|1047.03|1036.23|1043.15|1032.35|1048.9|1038.1|1043.15|1032.35|45
1643902500000|2022-02-03 15:35:00|1042.48|1031.68|1044.75|1033.95|1044.85|1034.05|1042.13|1031.33|53
1643902800000|2022-02-03 15:40:00|1044.65|1033.85|1044.4|1033.6|1046.9|1036.1|1043.9|1033.1|70
1643903100000|2022-02-03 15:45:00|1044.9|1034.1|1042.84|1032.04|1044.9|1034.1|1042.1|1031.3|70
1643903400000|2022-02-03 15:50:00|1042.74|1031.94|1046.9|1036.1|1047.57|1036.77|1042.65|1031.85|118
1643903700000|2022-02-03 15:55:00|1047.32|1036.52|1052.7|1041.9|1052.7|1041.9|1046.79|1035.99|96
1643904000000|2022-02-03 16:00:00|1052.1|1041.3|1053.12|1042.32|1054.18|1043.38|1049.87|1039.07|92
1643904300000|2022-02-03 16:05:00|1053.39|1042.59|1056.07|1045.27|1057.05|1046.25|1052.9|1042.1|116
1643904600000|2022-02-03 16:10:00|1055.9|1045.1|1063.47|1052.67|1063.65|1052.85|1054.9|1044.1|178
1643904900000|2022-02-03 16:15:00|1063.4|1052.6|1057.9|1047.1|1064.05|1053.25|1057|1046.2|144
1643905200000|2022-02-03 16:20:00|1057.81|1047.01|1053.9|1043.1|1057.81|1047.01|1053|1042.2|77
1643905500000|2022-02-03 16:25:00|1053.95|1043.15|1055.12|1044.32|1055.8|1045|1053.75|1042.95|95
1643905800000|2022-02-03 16:30:00|1055.51|1044.71|1051.15|1040.35|1055.7|1044.9|1051.15|1040.35|42
1643906100000|2022-02-03 16:35:00|1051.17|1040.37|1050.48|1039.68|1053.85|1043.05|1050.05|1039.25|83
1643906400000|2022-02-03 16:40:00|1050.7|1039.9|1050.9|1040.1|1052.09|1041.29|1050.05|1039.25|66
1643906700000|2022-02-03 16:45:00|1050.8|1040|1044.95|1034.15|1050.97|1040.17|1044.95|1034.15|65
1643907000000|2022-02-03 16:50:00|1044.72|1033.92|1040.9|1030.1|1045.09|1034.29|1040.8|1030|76
1643907300000|2022-02-03 16:55:00|1040.6|1029.8|1039.15|1028.35|1041.6|1030.8|1039.15|1028.35|80
1643907600000|2022-02-03 17:00:00|1038.9|1028.1|1035.3|1024.5|1040.49|1029.69|1035.22|1024.42|112
1643907900000|2022-02-03 17:05:00|1035.48|1024.68|1036.9|1026.1|1036.9|1026.1|1034.52|1023.72|98
1643908200000|2022-02-03 17:10:00|1036.87|1026.07|1040.65|1029.85|1040.65|1029.85|1036.05|1025.25|95
1643908500000|2022-02-03 17:15:00|1040.69|1029.89|1035.9|1025.1|1040.75|1029.95|1035.79|1024.99|70
1643908800000|2022-02-03 17:20:00|1035.95|1025.15|1042.9|1032.1|1042.9|1032.1|1035.59|1024.79|77
1643909100000|2022-02-03 17:25:00|1042.93|1032.13|1044.9|1034.1|1045.4|1034.6|1042.9|1032.1|63
1643909400000|2022-02-03 17:30:00|1044.8|1034|1044.9|1034.1|1045.05|1034.25|1043|1032.2|57
1643909700000|2022-02-03 17:35:00|1045.25|1034.45|1047.9|1037.1|1048.51|1037.71|1045.25|1034.45|55
1643910000000|2022-02-03 17:40:00|1048.05|1037.25|1045.95|1035.15|1048.9|1038.1|1045.95|1035.15|42
1643910300000|2022-02-03 17:45:00|1045.9|1035.1|1043.56|1032.76|1045.9|1035.1|1043.56|1032.76|14
1643910600000|2022-02-03 17:50:00|1043.9|1033.1|1046.05|1035.25|1046.9|1036.1|1043.9|1033.1|21
1643910900000|2022-02-03 17:55:00|1046.3|1035.5|1049.35|1038.55|1049.35|1038.55|1046.25|1035.45|62
1643911200000|2022-02-03 18:00:00|1049.13|1038.33|1046.9|1036.1|1049.13|1038.33|1046.9|1036.1|26
1643911500000|2022-02-03 18:05:00|1047.28|1036.48|1046.65|1035.85|1047.97|1037.17|1046.33|1035.53|38
1643911800000|2022-02-03 18:10:00|1046.05|1035.25|1045.2|1034.4|1046.05|1035.25|1044.1|1033.3|53
1643912100000|2022-02-03 18:15:00|1045.4|1034.6|1042.9|1032.1|1045.9|1035.1|1042.9|1032.1|40
1643912400000|2022-02-03 18:20:00|1042.93|1032.13|1043.95|1033.15|1044.9|1034.1|1041.9|1031.1|36
1643912700000|2022-02-03 18:25:00|1043.9|1033.1|1041.18|1030.38|1043.95|1033.15|1041.18|1030.38|26
1643913000000|2022-02-03 18:30:00|1041.1|1030.3|1043.9|1033.1|1043.9|1033.1|1040.05|1029.25|34
1643913300000|2022-02-03 18:35:00|1043.75|1032.95|1040.9|1030.1|1043.75|1032.95|1040.9|1030.1|27
1643913600000|2022-02-03 18:40:00|1041.02|1030.22|1043.7|1032.9|1044.09|1033.29|1040.9|1030.1|39
1643913900000|2022-02-03 18:45:00|1043.3|1032.5|1042.9|1032.1|1044.8|1034|1042.9|1032.1|52
1643914200000|2022-02-03 18:50:00|1042.8|1032|1040.61|1029.81|1043.6|1032.8|1040.6|1029.8|32
1643914500000|2022-02-03 18:55:00|1040.7|1029.9|1039.9|1029.1|1041.9|1031.1|1039.9|1029.1|16
1643914800000|2022-02-03 19:00:00|1040|1029.2|1040.9|1030.1|1040.9|1030.1|1038.9|1028.1|16
1643915100000|2022-02-03 19:05:00|1041.06|1030.26|1040.75|1029.95|1041.06|1030.26|1040.2|1029.4|20
1643915400000|2022-02-03 19:10:00|1040.4|1029.6|1032.9|1022.1|1040.7|1029.9|1032.9|1022.1|47
1643915700000|2022-02-03 19:15:00|1033.4|1022.6|1031.9|1021.1|1035.42|1024.62|1031.9|1021.1|53
1643916000000|2022-02-03 19:20:00|1032.3|1021.5|1035.25|1024.45|1035.25|1024.45|1031.9|1021.1|41
1643916300000|2022-02-03 19:25:00|1035.1|1024.3|1031.9|1021.1|1035.32|1024.52|1030.9|1020.1|71
1643916600000|2022-02-03 19:30:00|1030.98|1020.18|1032.9|1022.1|1032.9|1022.1|1030.3|1019.5|44
1643916900000|2022-02-03 19:35:00|1033.05|1022.25|1026.9|1016.1|1033.9|1023.1|1026.9|1016.1|39
1643917200000|2022-02-03 19:40:00|1026.86|1016.06|1026|1015.2|1027.02|1016.22|1023.9|1013.1|77
1643917500000|2022-02-03 19:45:00|1026.24|1015.44|1025.95|1015.15|1026.9|1016.1|1022.05|1011.25|90
1643917800000|2022-02-03 19:50:00|1025.9|1015.1|1024.9|1014.1|1026.05|1015.25|1024.15|1013.35|53
1643918100000|2022-02-03 19:55:00|1024.85|1014.05|1025.9|1015.1|1028.42|1017.62|1024.85|1014.05|82
1643918400000|2022-02-03 20:00:00|1025.1|1014.3|1023.9|1013.1|1026.98|1016.18|1023.03|1012.23|68
1643918700000|2022-02-03 20:05:00|1023.79|1012.99|1023.9|1013.1|1024.75|1013.95|1022.9|1012.1|28
1643919000000|2022-02-03 20:10:00|1024.12|1013.32|1030.9|1020.1|1031.9|1021.1|1024.12|1013.32|99
1643919300000|2022-02-03 20:15:00|1030.81|1020.01|1023.54|1012.74|1031.6|1020.8|1023.12|1012.32|135
1643919600000|2022-02-03 20:20:00|1023.77|1012.97|1022.78|1011.98|1025.93|1015.13|1022.53|1011.73|60
1643919900000|2022-02-03 20:25:00|1022.72|1011.92|1016.32|1005.52|1022.78|1011.98|1016.32|1005.52|114
1643920200000|2022-02-03 20:30:00|1016.46|1005.66|1008.9|998.1|1016.46|1005.66|1008.65|997.85|172
1643920500000|2022-02-03 20:35:00|1008.7|997.9|1008.76|997.96|1010.63|999.83|1003.6|992.8|196
1643920800000|2022-02-03 20:40:00|1008.7|997.9|1006.82|996.02|1010.8|1000|1004.9|994.1|149
1643921100000|2022-02-03 20:45:00|1006.73|995.93|1006.55|995.75|1007.9|997.1|1003.15|992.35|123
1643921400000|2022-02-03 20:50:00|1006.6|995.8|1002.9|992.1|1006.6|995.8|1002.21|991.41|118
1643921700000|2022-02-03 20:55:00|1003.16|992.36|1006.9|996.1|1009.01|998.21|1003.16|992.36|158
1643922000000|2022-02-03 21:00:00|1007.4|996.6|1023.09|1012.29|1024.21|1013.41|1007.12|996.32|264
1643922300000|2022-02-03 21:05:00|1022.9|1012.1|1022.9|1012.1|1025.1|1014.3|1020.2|1009.4|81
1643922600000|2022-02-03 21:10:00|1022.75|1011.95|1021.9|1011.1|1025.2|1014.4|1021.05|1010.25|58
1643922900000|2022-02-03 21:15:00|1022|1011.2|1029.65|1018.85|1030.05|1019.25|1021.9|1011.1|98
1643923200000|2022-02-03 21:20:00|1029.7|1018.9|1025.03|1014.23|1029.9|1019.1|1025.03|1014.23|53
1643923500000|2022-02-03 21:25:00|1025.28|1014.48|1027|1016.2|1027|1016.2|1023.9|1013.1|46
1643923800000|2022-02-03 21:30:00|1027.05|1016.25|1029.9|1019.1|1030.9|1020.1|1027.05|1016.25|50
1643924100000|2022-02-03 21:35:00|1030.4|1019.6|1033.6|1022.8|1033.7|1022.9|1030.16|1019.36|52
1643924400000|2022-02-03 21:40:00|1033.8|1023|1033.9|1023.1|1033.9|1023.1|1031.9|1021.1|27
1643924700000|2022-02-03 21:45:00|1034.6|1023.8|1036.67|1025.87|1037.85|1027.05|1033.05|1022.25|60
1643925000000|2022-02-03 21:50:00|1036.9|1026.1|1039.7|1028.9|1039.81|1029.01|1033.5|1022.7|57
1643925300000|2022-02-03 21:55:00|1039.86|1029.06|1036.35|1025.55|1040.1|1029.3|1035.22|1024.42|84
1643925600000|2022-02-03 22:00:00|1036.45|1025.65|1034.57|1023.77|1037.04|1026.24|1034|1023.2|76
1643925900000|2022-02-03 22:05:00|1034.7|1023.9|1039.92|1029.12|1041.02|1030.22|1034.69|1023.89|142
1643926200000|2022-02-03 22:10:00|1039.9|1029.1|1042.8|1032|1042.8|1032|1039.82|1029.02|58
1643926500000|2022-02-03 22:15:00|1042.4|1031.6|1038.9|1028.1|1042.4|1031.6|1035.9|1025.1|48
1643926800000|2022-02-03 22:20:00|1039.01|1028.21|1039.3|1028.5|1041.6|1030.8|1038.9|1028.1|50
1643927100000|2022-02-03 22:25:00|1038.4|1027.6|1035.9|1025.1|1038.4|1027.6|1035.9|1025.1|35
1643927400000|2022-02-03 22:30:00|1035.4|1024.6|1034.76|1023.96|1035.4|1024.6|1034.76|1023.96|11
1643927700000|2022-02-03 22:35:00|1034.66|1023.86|1034.6|1023.8|1034.66|1023.86|1031.9|1021.1|23
1643928000000|2022-02-03 22:40:00|1034.9|1024.1|1033.9|1023.1|1034.9|1024.1|1033.9|1023.1|9
1643928300000|2022-02-03 22:45:00|1033.7|1022.9|1032.16|1021.36|1033.85|1023.05|1032.16|1021.36|18
1643928600000|2022-02-03 22:50:00|1031.9|1021.1|1032.05|1021.25|1032.7|1021.9|1030.9|1020.1|22
1643928900000|2022-02-03 22:55:00|1032.45|1021.65|1034.95|1024.15|1035.04|1024.24|1032|1021.2|30
1643929200000|2022-02-03 23:00:00|1034.9|1024.1|1034.85|1024.05|1034.9|1024.1|1032.75|1021.95|41
1643929500000|2022-02-03 23:05:00|1034.9|1024.1|1036.03|1025.23|1036.9|1026.1|1034.9|1024.1|41
1643929800000|2022-02-03 23:10:00|1036.6|1025.8|1039.85|1029.05|1039.85|1029.05|1036.18|1025.38|32
1643930100000|2022-02-03 23:15:00|1039.9|1029.1|1038.6|1027.8|1039.9|1029.1|1038.5|1027.7|14
1643930400000|2022-02-03 23:20:00|1038.9|1028.1|1036.03|1025.23|1038.9|1028.1|1035.9|1025.1|32
1643930700000|2022-02-03 23:25:00|1035.9|1025.1|1036.61|1025.81|1036.65|1025.85|1035.9|1025.1|17
1643931000000|2022-02-03 23:30:00|1036.9|1026.1|1036.74|1025.94|1037.9|1027.1|1036.74|1025.94|26
1643931300000|2022-02-03 23:35:00|1036.24|1025.44|1036.9|1026.1|1037.4|1026.6|1035.3|1024.5|17
1643931600000|2022-02-03 23:40:00|1036.99|1026.19|1038.5|1027.7|1038.5|1027.7|1036.99|1026.19|23
1643931900000|2022-02-03 23:45:00|1038.4|1027.6|1038.48|1027.68|1040.03|1029.23|1038.27|1027.47|34
1643932200000|2022-02-03 23:50:00|1038.3|1027.5|1040.9|1030.1|1040.9|1030.1|1035.9|1025.1|43
1643932500000|2022-02-03 23:55:00|1040.85|1030.05|1045.4|1034.6|1048.9|1038.1|1039.85|1029.05|119
1643932800000|2022-02-04 00:00:00|1045.53|1034.73|1044.6|1033.8|1046.56|1035.76|1040.1|1029.3|140
1643933100000|2022-02-04 00:05:00|1044.85|1034.05|1046.6|1035.8|1046.75|1035.95|1043.9|1033.1|59
1643933400000|2022-02-04 00:10:00|1046.7|1035.9|1043.8|1033|1046.7|1035.9|1043.8|1033|38
1643933700000|2022-02-04 00:15:00|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1040.3|1029.5|41
1643934000000|2022-02-04 00:20:00|1044.45|1033.65|1043.9|1033.1|1045.9|1035.1|1043.5|1032.7|52
1643934300000|2022-02-04 00:25:00|1044.36|1033.56|1045.05|1034.25|1045.05|1034.25|1043.7|1032.9|13
1643934600000|2022-02-04 00:30:00|1044.89|1034.09|1040.9|1030.1|1044.89|1034.09|1039.93|1029.13|49
1643934900000|2022-02-04 00:35:00|1041.19|1030.39|1045.3|1034.5|1045.75|1034.95|1040.9|1030.1|74
1643935200000|2022-02-04 00:40:00|1045.72|1034.92|1045.55|1034.75|1048.9|1038.1|1045.5|1034.7|82
1643935500000|2022-02-04 00:45:00|1045.73|1034.93|1044.06|1033.26|1046.9|1036.1|1042.9|1032.1|63
1643935800000|2022-02-04 00:50:00|1044.15|1033.35|1042.9|1032.1|1044.2|1033.4|1042.9|1032.1|26
1643936100000|2022-02-04 00:55:00|1043.64|1032.84|1044.9|1034.1|1045.59|1034.79|1043.15|1032.35|42
1643936400000|2022-02-04 01:00:00|1044.74|1033.94|1042.9|1032.1|1044.74|1033.94|1041.45|1030.65|47
1643936700000|2022-02-04 01:05:00|1042.95|1032.15|1045.65|1034.85|1045.65|1034.85|1042.85|1032.05|55
1643937000000|2022-02-04 01:10:00|1045.4|1034.6|1043.85|1033.05|1045.4|1034.6|1043.15|1032.35|28
1643937300000|2022-02-04 01:15:00|1044.1|1033.3|1043.35|1032.55|1044.6|1033.8|1043.35|1032.55|13
1643937600000|2022-02-04 01:20:00|1043.5|1032.7|1043.4|1032.6|1043.5|1032.7|1042.06|1031.26|39
1643937900000|2022-02-04 01:25:00|1043.55|1032.75|1044.61|1033.81|1044.9|1034.1|1043.55|1032.75|30
1643938200000|2022-02-04 01:30:00|1044.85|1034.05|1041|1030.2|1044.85|1034.05|1041|1030.2|26
1643938500000|2022-02-04 01:35:00|1040.9|1030.1|1041.28|1030.48|1041.4|1030.6|1039.95|1029.15|45
1643938800000|2022-02-04 01:40:00|1041.18|1030.38|1041.4|1030.6|1041.9|1031.1|1040.41|1029.61|15
1643939100000|2022-02-04 01:45:00|1040.9|1030.1|1039.4|1028.6|1040.9|1030.1|1038.49|1027.69|32
1643939400000|2022-02-04 01:50:00|1039.9|1029.1|1039.9|1029.1|1040.4|1029.6|1039.9|1029.1|3
1643939700000|2022-02-04 01:55:00|1040|1029.2|1040.42|1029.62|1041|1030.2|1039.9|1029.1|13
1643940000000|2022-02-04 02:00:00|1040.28|1029.48|1040.9|1030.1|1041.99|1031.19|1040.28|1029.48|16
1643940300000|2022-02-04 02:05:00|1040.93|1030.13|1041.9|1031.1|1042.15|1031.35|1040.9|1030.1|10
1643940600000|2022-02-04 02:10:00|1042.12|1031.32|1041.9|1031.1|1042.9|1032.1|1041.9|1031.1|13
1643940900000|2022-02-04 02:15:00|1042|1031.2|1042.9|1032.1|1043.01|1032.21|1041.8|1031|17
1643941200000|2022-02-04 02:20:00|1043.36|1032.56|1043.9|1033.1|1047.34|1036.54|1043.28|1032.48|45
1643941500000|2022-02-04 02:25:00|1043.95|1033.15|1045.9|1035.1|1046.1|1035.3|1043.9|1033.1|15
1643941800000|2022-02-04 02:30:00|1045.4|1034.6|1046.9|1036.1|1046.9|1036.1|1043.9|1033.1|30
1643942100000|2022-02-04 02:35:00|1046.85|1036.05|1046.9|1036.1|1046.9|1036.1|1045.9|1035.1|15
1643942400000|2022-02-04 02:40:00|1047.12|1036.32|1051.74|1040.94|1052.2|1041.4|1047.12|1036.32|93
1643942700000|2022-02-04 02:45:00|1051.65|1040.85|1047.65|1036.85|1052.55|1041.75|1047.45|1036.65|125
1643943000000|2022-02-04 02:50:00|1047.73|1036.93|1045.02|1034.22|1047.73|1036.93|1044.76|1033.96|49
1643943300000|2022-02-04 02:55:00|1044.97|1034.17|1047.15|1036.35|1048.9|1038.1|1044.97|1034.17|60
1643943600000|2022-02-04 03:00:00|1046.99|1036.19|1046.62|1035.82|1047.36|1036.56|1045.9|1035.1|48
1643943900000|2022-02-04 03:05:00|1046.12|1035.32|1048.9|1038.1|1049.15|1038.35|1045.27|1034.47|59
1643944200000|2022-02-04 03:10:00|1049.08|1038.28|1047.9|1037.1|1049.25|1038.45|1047.25|1036.45|68
1643944500000|2022-02-04 03:15:00|1047.8|1037|1048.09|1037.29|1048.7|1037.9|1047.68|1036.88|39
1643944800000|2022-02-04 03:20:00|1048|1037.2|1047.9|1037.1|1049.05|1038.25|1047.9|1037.1|32
1643945100000|2022-02-04 03:25:00|1047.81|1037.01|1046.24|1035.44|1048|1037.2|1045.95|1035.15|61
1643945400000|2022-02-04 03:30:00|1046.14|1035.34|1046.95|1036.15|1047.85|1037.05|1046.14|1035.34|21
1643945700000|2022-02-04 03:35:00|1047.05|1036.25|1046.29|1035.49|1047.4|1036.6|1046|1035.2|28
1643946000000|2022-02-04 03:40:00|1046.53|1035.73|1046.62|1035.82|1046.85|1036.05|1045.05|1034.25|35
1643946300000|2022-02-04 03:45:00|1046.81|1036.01|1044.9|1034.1|1046.9|1036.1|1044.9|1034.1|25
1643946600000|2022-02-04 03:50:00|1045.4|1034.6|1045.66|1034.86|1046.05|1035.25|1045.35|1034.55|14
1643946900000|2022-02-04 03:55:00|1045.27|1034.47|1045.29|1034.49|1045.9|1035.1|1045.25|1034.45|51
1643947200000|2022-02-04 04:00:00|1045.38|1034.58|1044.4|1033.6|1048.43|1037.63|1044.1|1033.3|85
1643947500000|2022-02-04 04:05:00|1044.8|1034|1045.3|1034.5|1045.3|1034.5|1044.15|1033.35|48
1643947800000|2022-02-04 04:10:00|1045.02|1034.22|1046.06|1035.26|1046.56|1035.76|1045.02|1034.22|45
1643948100000|2022-02-04 04:15:00|1046.03|1035.23|1043.9|1033.1|1046.28|1035.48|1043.8|1033|42
1643948400000|2022-02-04 04:20:00|1043.77|1032.97|1043.6|1032.8|1044.7|1033.9|1043.01|1032.21|67
1643948700000|2022-02-04 04:25:00|1043.55|1032.75|1043.3|1032.5|1044.05|1033.25|1043.26|1032.46|35
1643949000000|2022-02-04 04:30:00|1043.55|1032.75|1042.82|1032.02|1043.8|1033|1042.05|1031.25|36
1643949300000|2022-02-04 04:35:00|1042.69|1031.89|1044.05|1033.25|1044.9|1034.1|1042.4|1031.6|44
1643949600000|2022-02-04 04:40:00|1044|1033.2|1044.2|1033.4|1045.05|1034.25|1043.81|1033.01|45
1643949900000|2022-02-04 04:45:00|1044.04|1033.24|1043.7|1032.9|1044.04|1033.24|1042.52|1031.72|52
1643950200000|2022-02-04 04:50:00|1043.77|1032.97|1043.9|1033.1|1044.58|1033.78|1043.61|1032.81|38
1643950500000|2022-02-04 04:55:00|1044.15|1033.35|1043.9|1033.1|1044.57|1033.77|1043.74|1032.94|17
1643950800000|2022-02-04 05:00:00|1044.15|1033.35|1043.9|1033.1|1044.55|1033.75|1043.74|1032.94|22
1643951100000|2022-02-04 05:05:00|1044.15|1033.35|1045.4|1034.6|1045.9|1035.1|1043.9|1033.1|18
1643951400000|2022-02-04 05:10:00|1045.1|1034.3|1053.69|1042.89|1056.06|1045.26|1045.1|1034.3|139
1643951700000|2022-02-04 05:15:00|1053.82|1043.02|1065.19|1054.39|1066.54|1055.74|1052.09|1041.29|206
1643952000000|2022-02-04 05:20:00|1064.9|1054.1|1071.4|1060.6|1075.5|1064.7|1063.4|1052.6|252
1643952300000|2022-02-04 05:25:00|1071.75|1060.95|1065.98|1055.18|1071.75|1060.95|1065.95|1055.15|94
1643952600000|2022-02-04 05:30:00|1066.48|1055.68|1065.72|1054.92|1067.9|1057.1|1062.04|1051.24|105
1643952900000|2022-02-04 05:35:00|1065.15|1054.35|1070.4|1059.6|1070.7|1059.9|1062.9|1052.1|138
1643953200000|2022-02-04 05:40:00|1070.21|1059.41|1072.58|1061.78|1074.8|1064|1068.65|1057.85|90
1643953500000|2022-02-04 05:45:00|1072.5|1061.7|1069.45|1058.65|1073.34|1062.54|1068.9|1058.1|56
1643953800000|2022-02-04 05:50:00|1069.8|1059|1068.6|1057.8|1070.6|1059.8|1068.6|1057.8|55
1643954100000|2022-02-04 05:55:00|1068.55|1057.75|1066.5|1055.7|1068.81|1058.01|1066.5|1055.7|46
1643954400000|2022-02-04 06:00:00|1066.47|1055.67|1069.28|1058.48|1071.12|1060.32|1066.23|1055.43|118
1643954700000|2022-02-04 06:05:00|1069.17|1058.37|1072.53|1061.73|1074.09|1063.29|1069.12|1058.32|190
1643955000000|2022-02-04 06:10:00|1072.36|1061.56|1073.55|1062.75|1074|1063.2|1069.96|1059.16|100
1643955300000|2022-02-04 06:15:00|1073.15|1062.35|1074.3|1063.5|1074.75|1063.95|1071.76|1060.96|83
1643955600000|2022-02-04 06:20:00|1074.48|1063.68|1073.99|1063.19|1080.58|1069.78|1073.65|1062.85|131
1643955900000|2022-02-04 06:25:00|1073.9|1063.1|1074.9|1064.1|1076.85|1066.05|1073.9|1063.1|41
1643956200000|2022-02-04 06:30:00|1075.12|1064.32|1073.56|1062.76|1075.75|1064.95|1072.19|1061.39|34
1643956500000|2022-02-04 06:35:00|1073.51|1062.71|1072.87|1062.07|1074.15|1063.35|1072.29|1061.49|66
1643956800000|2022-02-04 06:40:00|1073.45|1062.65|1077.7|1066.9|1077.7|1066.9|1073|1062.2|60
1643957100000|2022-02-04 06:45:00|1077.9|1067.1|1073.9|1063.1|1078.9|1068.1|1073.9|1063.1|33
1643957400000|2022-02-04 06:50:00|1073.4|1062.6|1074.06|1063.26|1074.4|1063.6|1072.6|1061.8|61
1643957700000|2022-02-04 06:55:00|1073.9|1063.1|1072.9|1062.1|1074.1|1063.3|1072.83|1062.03|52
1643958000000|2022-02-04 07:00:00|1073.3|1062.5|1077.2|1066.4|1080.77|1069.97|1072.81|1062.01|143
1643958300000|2022-02-04 07:05:00|1076.9|1066.1|1072.8|1062|1076.9|1066.1|1072.8|1062|70
1643958600000|2022-02-04 07:10:00|1072.65|1061.85|1071.9|1061.1|1072.9|1062.1|1071.85|1061.05|41
1643958900000|2022-02-04 07:15:00|1072.3|1061.5|1071.9|1061.1|1072.9|1062.1|1068.9|1058.1|65
1643959200000|2022-02-04 07:20:00|1072.19|1061.39|1071.9|1061.1|1072.8|1062|1071.47|1060.67|41
1643959500000|2022-02-04 07:25:00|1071.86|1061.06|1074.9|1064.1|1074.9|1064.1|1071.57|1060.77|58
1643959800000|2022-02-04 07:30:00|1075.4|1064.6|1072.9|1062.1|1076.9|1066.1|1072.9|1062.1|71
1643960100000|2022-02-04 07:35:00|1072.73|1061.93|1072.97|1062.17|1074.9|1064.1|1072.04|1061.24|90
1643960400000|2022-02-04 07:40:00|1073|1062.2|1073.68|1062.88|1073.79|1062.99|1072.44|1061.64|68
1643960700000|2022-02-04 07:45:00|1073.69|1062.89|1070.4|1059.6|1073.9|1063.1|1070.13|1059.33|77
1643961000000|2022-02-04 07:50:00|1069.9|1059.1|1071.7|1060.9|1071.9|1061.1|1069.9|1059.1|43
1643961300000|2022-02-04 07:55:00|1071.49|1060.69|1071.93|1061.13|1072.2|1061.4|1069.9|1059.1|80
1643961600000|2022-02-04 08:00:00|1071.95|1061.15|1077.9|1067.1|1081.4|1070.6|1071.95|1061.15|230
1643961900000|2022-02-04 08:05:00|1078.1|1067.3|1074.9|1064.1|1078.1|1067.3|1074.4|1063.6|102
1643962200000|2022-02-04 08:10:00|1075.4|1064.6|1074.55|1063.75|1077.4|1066.6|1073.4|1062.6|86
1643962500000|2022-02-04 08:15:00|1074.74|1063.94|1077.4|1066.6|1077.9|1067.1|1074.74|1063.94|76
1643962800000|2022-02-04 08:20:00|1077.9|1067.1|1075.05|1064.25|1078.35|1067.55|1075.05|1064.25|49
1643963100000|2022-02-04 08:25:00|1074.9|1064.1|1072.9|1062.1|1076|1065.2|1072.9|1062.1|23
1643963400000|2022-02-04 08:30:00|1072.8|1062|1074.5|1063.7|1075.12|1064.32|1072.7|1061.9|33
1643963700000|2022-02-04 08:35:00|1074.3|1063.5|1073.2|1062.4|1074.3|1063.5|1072.85|1062.05|26
1643964000000|2022-02-04 08:40:00|1073.25|1062.45|1076.46|1065.66|1076.72|1065.92|1073.25|1062.45|84
1643964300000|2022-02-04 08:45:00|1076.45|1065.65|1076.33|1065.53|1076.86|1066.06|1075.9|1065.1|73
1643964600000|2022-02-04 08:50:00|1076.23|1065.43|1075.76|1064.96|1076.23|1065.43|1074.8|1064|52
1643964900000|2022-02-04 08:55:00|1075.81|1065.01|1075.8|1065|1076.58|1065.78|1075.21|1064.41|31
1643965200000|2022-02-04 09:00:00|1075.3|1064.5|1075.04|1064.24|1076.46|1065.66|1075.04|1064.24|31
1643965500000|2022-02-04 09:05:00|1074.9|1064.1|1073.4|1062.6|1075.9|1065.1|1073.15|1062.35|32
1643965800000|2022-02-04 09:10:00|1073.69|1062.89|1072.55|1061.75|1073.9|1063.1|1072|1061.2|21
1643966100000|2022-02-04 09:15:00|1072.8|1062|1073.86|1063.06|1075.35|1064.55|1072.8|1062|109
1643966400000|2022-02-04 09:20:00|1073.84|1063.04|1072.63|1061.83|1073.96|1063.16|1072.63|1061.83|36
1643966700000|2022-02-04 09:25:00|1072.35|1061.55|1072.9|1062.1|1073.27|1062.47|1071.7|1060.9|36
1643967000000|2022-02-04 09:30:00|1072.55|1061.75|1073.9|1063.1|1075|1064.2|1072|1061.2|50
1643967300000|2022-02-04 09:35:00|1073.85|1063.05|1071.95|1061.15|1073.85|1063.05|1071.95|1061.15|14
1643967600000|2022-02-04 09:40:00|1071.9|1061.1|1073.2|1062.4|1073.9|1063.1|1071.05|1060.25|49
1643967900000|2022-02-04 09:45:00|1072.9|1062.1|1075.62|1064.82|1076.49|1065.69|1072.9|1062.1|58
1643968200000|2022-02-04 09:50:00|1075.9|1065.1|1076|1065.2|1077.75|1066.95|1073.57|1062.77|68
1643968500000|2022-02-04 09:55:00|1075.95|1065.15|1074.75|1063.95|1076|1065.2|1072.93|1062.13|39
1643968800000|2022-02-04 10:00:00|1074.85|1064.05|1075.05|1064.25|1075.9|1065.1|1073.9|1063.1|57
1643969100000|2022-02-04 10:05:00|1074.95|1064.15|1075.15|1064.35|1079.38|1068.58|1074.35|1063.55|90
1643969400000|2022-02-04 10:10:00|1075.55|1064.75|1075.55|1064.75|1076.45|1065.65|1074.8|1064|49
1643969700000|2022-02-04 10:15:00|1075.2|1064.4|1072.3|1061.5|1075.2|1064.4|1071.63|1060.83|56
1643970000000|2022-02-04 10:20:00|1072.55|1061.75|1070.9|1060.1|1072.55|1061.75|1069.9|1059.1|53
1643970300000|2022-02-04 10:25:00|1070.85|1060.05|1070|1059.2|1071.51|1060.71|1070|1059.2|78
1643970600000|2022-02-04 10:30:00|1069.9|1059.1|1069.9|1059.1|1069.93|1059.13|1067.12|1056.32|54
1643970900000|2022-02-04 10:35:00|1070.3|1059.5|1072.9|1062.1|1073.44|1062.64|1069.9|1059.1|47
1643971200000|2022-02-04 10:40:00|1073.05|1062.25|1073|1062.2|1073.5|1062.7|1072.8|1062|18
1643971500000|2022-02-04 10:45:00|1073.13|1062.33|1071.89|1061.09|1073.57|1062.77|1070.9|1060.1|58
1643971800000|2022-02-04 10:50:00|1071.9|1061.1|1071.74|1060.94|1073.27|1062.47|1071.3|1060.5|70
1643972100000|2022-02-04 10:55:00|1071.83|1061.03|1070.9|1060.1|1072.66|1061.86|1069.89|1059.09|64
1643972400000|2022-02-04 11:00:00|1070.88|1060.08|1071.82|1061.02|1072.9|1062.1|1070|1059.2|57
1643972700000|2022-02-04 11:05:00|1071.87|1061.07|1071.14|1060.34|1072.85|1062.05|1071.1|1060.3|55
1643973000000|2022-02-04 11:10:00|1071.05|1060.25|1070.9|1060.1|1071.9|1061.1|1070.13|1059.33|29
1643973300000|2022-02-04 11:15:00|1070.5|1059.7|1071.9|1061.1|1072.4|1061.6|1069.4|1058.6|32
1643973600000|2022-02-04 11:20:00|1071.8|1061|1068.85|1058.05|1071.9|1061.1|1068.71|1057.91|21
1643973900000|2022-02-04 11:25:00|1068.9|1058.1|1069.9|1059.1|1070.75|1059.95|1068.9|1058.1|27
1643974200000|2022-02-04 11:30:00|1069.05|1058.25|1069.9|1059.1|1070.5|1059.7|1068.8|1058|22
1643974500000|2022-02-04 11:35:00|1070.24|1059.44|1070.9|1060.1|1071.65|1060.85|1070.24|1059.44|55
1643974800000|2022-02-04 11:40:00|1070.65|1059.85|1070.85|1060.05|1070.9|1060.1|1068.9|1058.1|51
1643975100000|2022-02-04 11:45:00|1070.12|1059.32|1068.75|1057.95|1070.12|1059.32|1068.75|1057.95|14
1643975400000|2022-02-04 11:50:00|1068.9|1058.1|1069.9|1059.1|1069.9|1059.1|1068.9|1058.1|23
1643975700000|2022-02-04 11:55:00|1070.1|1059.3|1069.8|1059|1070.15|1059.35|1069.8|1059|8
1643976000000|2022-02-04 12:00:00|1069.9|1059.1|1070.35|1059.55|1071.15|1060.35|1069.9|1059.1|71
1643976300000|2022-02-04 12:05:00|1070.41|1059.61|1068.6|1057.8|1070.62|1059.82|1068.6|1057.8|28
1643976600000|2022-02-04 12:10:00|1068.8|1058|1068.8|1058|1068.8|1058|1067.9|1057.1|20
1643976900000|2022-02-04 12:15:00|1068.9|1058.1|1065.95|1055.15|1068.9|1058.1|1065.95|1055.15|24
1643977200000|2022-02-04 12:20:00|1065.9|1055.1|1066.9|1056.1|1068.75|1057.95|1063.9|1053.1|46
1643977500000|2022-02-04 12:25:00|1067.19|1056.39|1067.7|1056.9|1067.9|1057.1|1065.33|1054.53|53
1643977800000|2022-02-04 12:30:00|1067.4|1056.6|1065.9|1055.1|1067.4|1056.6|1065.9|1055.1|32
1643978100000|2022-02-04 12:35:00|1065.99|1055.19|1066.37|1055.57|1067.15|1056.35|1065.86|1055.06|98
1643978400000|2022-02-04 12:40:00|1066.19|1055.39|1066.05|1055.25|1066.94|1056.14|1065.9|1055.1|26
1643978700000|2022-02-04 12:45:00|1066|1055.2|1065.4|1054.6|1068.88|1058.08|1065.29|1054.49|68
1643979000000|2022-02-04 12:50:00|1065.25|1054.45|1066.35|1055.55|1066.6|1055.8|1064.9|1054.1|71
1643979300000|2022-02-04 12:55:00|1066.05|1055.25|1066.02|1055.22|1066.45|1055.65|1065.9|1055.1|32
1643979600000|2022-02-04 13:00:00|1066.06|1055.26|1065.9|1055.1|1066.95|1056.15|1064.65|1053.85|60
1643979900000|2022-02-04 13:05:00|1065.99|1055.19|1065.9|1055.1|1066.35|1055.55|1065.48|1054.68|41
1643980200000|2022-02-04 13:10:00|1065.8|1055|1068.53|1057.73|1068.9|1058.1|1065.8|1055|74
1643980500000|2022-02-04 13:15:00|1068.1|1057.3|1067.9|1057.1|1072.13|1061.33|1067.9|1057.1|98
1643980800000|2022-02-04 13:20:00|1067.65|1056.85|1061.9|1051.1|1067.65|1056.85|1061.35|1050.55|54
1643981100000|2022-02-04 13:25:00|1061.55|1050.75|1062.03|1051.23|1064.48|1053.68|1061.55|1050.75|84
1643981400000|2022-02-04 13:30:00|1061.76|1050.96|1044.31|1033.51|1061.79|1050.99|1043.37|1032.57|448
1643981700000|2022-02-04 13:35:00|1044.45|1033.65|1049.91|1039.11|1050.89|1040.09|1044.13|1033.33|237
1643982000000|2022-02-04 13:40:00|1049.82|1039.02|1047.49|1036.69|1051.97|1041.17|1047.04|1036.24|122
1643982300000|2022-02-04 13:45:00|1046.99|1036.19|1050.1|1039.3|1050.1|1039.3|1044.9|1034.1|183
1643982600000|2022-02-04 13:50:00|1050.07|1039.27|1043.75|1032.95|1050.95|1040.15|1043.69|1032.89|119
1643982900000|2022-02-04 13:55:00|1043.8|1033|1045.8|1035|1046.15|1035.35|1039|1028.2|153
1643983200000|2022-02-04 14:00:00|1045.7|1034.9|1046.25|1035.45|1046.5|1035.7|1042.35|1031.55|148
1643983500000|2022-02-04 14:05:00|1046.15|1035.35|1043.7|1032.9|1049.09|1038.29|1043.05|1032.25|120
1643983800000|2022-02-04 14:10:00|1043.49|1032.69|1046.7|1035.9|1049.75|1038.95|1042.99|1032.19|99
1643984100000|2022-02-04 14:15:00|1046.9|1036.1|1048.9|1038.1|1054.45|1043.65|1046.85|1036.05|153
1643984400000|2022-02-04 14:20:00|1048.75|1037.95|1050.9|1040.1|1050.9|1040.1|1046.9|1036.1|83
1643984700000|2022-02-04 14:25:00|1051.06|1040.26|1051.9|1041.1|1052.62|1041.82|1048.9|1038.1|91
1643985000000|2022-02-04 14:30:00|1052.63|1041.83|1049.69|1038.89|1058.9|1048.1|1049.1|1038.3|184
1643985300000|2022-02-04 14:35:00|1049.9|1039.1|1052.19|1041.39|1052.86|1042.06|1047.9|1037.1|161
1643985600000|2022-02-04 14:40:00|1052.37|1041.57|1055.81|1045.01|1057.9|1047.1|1051.9|1041.1|139
1643985900000|2022-02-04 14:45:00|1055.75|1044.95|1054.9|1044.1|1058.65|1047.85|1054.9|1044.1|118
1643986200000|2022-02-04 14:50:00|1055.19|1044.39|1055.09|1044.29|1055.9|1045.1|1053.55|1042.75|91
1643986500000|2022-02-04 14:55:00|1055.12|1044.32|1057.9|1047.1|1058.8|1048|1054.9|1044.1|121
1643986800000|2022-02-04 15:00:00|1056.9|1046.1|1062.95|1052.15|1064.09|1053.29|1056.76|1045.96|160
1643987100000|2022-02-04 15:05:00|1062.9|1052.1|1069.9|1059.1|1071.95|1061.15|1062.75|1051.95|257
1643987400000|2022-02-04 15:10:00|1069.6|1058.8|1082.25|1071.45|1082.25|1071.45|1066.7|1055.9|277
1643987700000|2022-02-04 15:15:00|1082.37|1071.57|1091.95|1081.15|1099.25|1088.45|1082.37|1071.57|367
1643988000000|2022-02-04 15:20:00|1092.36|1081.56|1096.21|1085.41|1096.45|1085.65|1089.45|1078.65|358
1643988300000|2022-02-04 15:25:00|1095.9|1085.1|1101.9|1091.1|1108.1|1097.3|1095.6|1084.8|333
1643988600000|2022-02-04 15:30:00|1102.4|1091.6|1105.03|1094.23|1105.7|1094.9|1097.82|1087.02|255
1643988900000|2022-02-04 15:35:00|1104.9|1094.1|1107.78|1096.98|1109.76|1098.96|1102|1091.2|269
1643989200000|2022-02-04 15:40:00|1107.9|1097.1|1103.15|1092.35|1110.9|1100.1|1099.4|1088.6|280
1643989500000|2022-02-04 15:45:00|1103.22|1092.42|1105.75|1094.95|1110.29|1099.49|1101.85|1091.05|302
1643989800000|2022-02-04 15:50:00|1105.49|1094.69|1104.7|1093.9|1106.5|1095.7|1103.9|1093.1|168
1643990100000|2022-02-04 15:55:00|1104.67|1093.87|1104.58|1093.78|1104.86|1094.06|1102.9|1092.1|100
1643990400000|2022-02-04 16:00:00|1104.38|1093.58|1103.9|1093.1|1115.9|1105.1|1103.9|1093.1|229
1643990700000|2022-02-04 16:05:00|1104.3|1093.5|1104.2|1093.4|1105.77|1094.97|1102.15|1091.35|131
1643991000000|2022-02-04 16:10:00|1104.1|1093.3|1108.4|1097.6|1109.24|1098.44|1102.95|1092.15|100
1643991300000|2022-02-04 16:15:00|1108.38|1097.58|1106.44|1095.64|1109.9|1099.1|1105.7|1094.9|163
1643991600000|2022-02-04 16:20:00|1106.6|1095.8|1104.53|1093.73|1106.7|1095.9|1103.15|1092.35|106
1643991900000|2022-02-04 16:25:00|1104.63|1093.83|1111.9|1101.1|1114.4|1103.6|1103.7|1092.9|312
1643992200000|2022-02-04 16:30:00|1111.95|1101.15|1113.4|1102.6|1116.9|1106.1|1111.83|1101.03|192
1643992500000|2022-02-04 16:35:00|1114.15|1103.35|1109.05|1098.25|1119.85|1109.05|1108.9|1098.1|221
1643992800000|2022-02-04 16:40:00|1109.45|1098.65|1108.9|1098.1|1111.6|1100.8|1108.6|1097.8|115
1643993100000|2022-02-04 16:45:00|1108.82|1098.02|1112.44|1101.64|1112.79|1101.99|1108.82|1098.02|114
1643993400000|2022-02-04 16:50:00|1112.05|1101.25|1109.65|1098.85|1112.8|1102|1109.55|1098.75|54
1643993700000|2022-02-04 16:55:00|1109.9|1099.1|1109.55|1098.75|1115.4|1104.6|1109.05|1098.25|145
1643994000000|2022-02-04 17:00:00|1109.9|1099.1|1109.7|1098.9|1110.9|1100.1|1106.2|1095.4|190
1643994300000|2022-02-04 17:05:00|1109.55|1098.75|1102.9|1092.1|1111.75|1100.95|1102.55|1091.75|122
1643994600000|2022-02-04 17:10:00|1102.79|1091.99|1104.2|1093.4|1105.85|1095.05|1102.79|1091.99|144
1643994900000|2022-02-04 17:15:00|1103.9|1093.1|1100.85|1090.05|1104.2|1093.4|1099.9|1089.1|80
1643995200000|2022-02-04 17:20:00|1100.75|1089.95|1099.9|1089.1|1100.85|1090.05|1098.9|1088.1|70
1643995500000|2022-02-04 17:25:00|1100|1089.2|1100.1|1089.3|1100.85|1090.05|1098.9|1088.1|64
1643995800000|2022-02-04 17:30:00|1100.03|1089.23|1100.37|1089.57|1101.01|1090.21|1099.75|1088.95|67
1643996100000|2022-02-04 17:35:00|1100|1089.2|1100.9|1090.1|1101.9|1091.1|1098.9|1088.1|82
1643996400000|2022-02-04 17:40:00|1101|1090.2|1098.9|1088.1|1101.99|1091.19|1098.32|1087.52|62
1643996700000|2022-02-04 17:45:00|1098.85|1088.05|1101.07|1090.27|1101.91|1091.11|1098.85|1088.05|98
1643997000000|2022-02-04 17:50:00|1101.03|1090.23|1100.9|1090.1|1102.85|1092.05|1100.9|1090.1|117
1643997300000|2022-02-04 17:55:00|1100.93|1090.13|1100.9|1090.1|1102.81|1092.01|1100.2|1089.4|95
1643997600000|2022-02-04 18:00:00|1101.18|1090.38|1102.12|1091.32|1104.34|1093.54|1100.4|1089.6|155
1643997900000|2022-02-04 18:05:00|1102.11|1091.31|1102.85|1092.05|1102.9|1092.1|1101.65|1090.85|94
1643998200000|2022-02-04 18:10:00|1102.9|1092.1|1105.2|1094.4|1105.2|1094.4|1102.8|1092|68
1643998500000|2022-02-04 18:15:00|1105.1|1094.3|1104.9|1094.1|1107.23|1096.43|1103.9|1093.1|74
1643998800000|2022-02-04 18:20:00|1104.65|1093.85|1107.64|1096.84|1107.9|1097.1|1104.3|1093.5|72
1643999100000|2022-02-04 18:25:00|1106.9|1096.1|1107.77|1096.97|1107.86|1097.06|1104.4|1093.6|80
1643999400000|2022-02-04 18:30:00|1107.82|1097.02|1105.9|1095.1|1108|1097.2|1105.88|1095.08|53
1643999700000|2022-02-04 18:35:00|1105.85|1095.05|1104.1|1093.3|1105.9|1095.1|1103.65|1092.85|46
1644000000000|2022-02-04 18:40:00|1104.65|1093.85|1105.9|1095.1|1108.4|1097.6|1104.65|1093.85|45
1644000300000|2022-02-04 18:45:00|1105.63|1094.83|1104.9|1094.1|1105.63|1094.83|1103.55|1092.75|45
1644000600000|2022-02-04 18:50:00|1105.12|1094.32|1105.47|1094.67|1106.9|1096.1|1105.12|1094.32|71
1644000900000|2022-02-04 18:55:00|1105.75|1094.95|1104.98|1094.18|1105.99|1095.19|1104.54|1093.74|60
1644001200000|2022-02-04 19:00:00|1105|1094.2|1105.8|1095|1107.25|1096.45|1105|1094.2|71
1644001500000|2022-02-04 19:05:00|1105.9|1095.1|1106.9|1096.1|1106.9|1096.1|1105.8|1095|48
1644001800000|2022-02-04 19:10:00|1107.21|1096.41|1104|1093.2|1107.26|1096.46|1103.99|1093.19|47
1644002100000|2022-02-04 19:15:00|1104.1|1093.3|1105.75|1094.95|1105.9|1095.1|1104|1093.2|48
1644002400000|2022-02-04 19:20:00|1105.7|1094.9|1105.9|1095.1|1107.9|1097.1|1105.7|1094.9|71
1644002700000|2022-02-04 19:25:00|1105.7|1094.9|1111.85|1101.05|1113.65|1102.85|1105.19|1094.39|107
1644003000000|2022-02-04 19:30:00|1111.4|1100.6|1110.34|1099.54|1112.49|1101.69|1110.31|1099.51|154
1644003300000|2022-02-04 19:35:00|1110.4|1099.6|1106.9|1096.1|1110.75|1099.95|1106.78|1095.98|72
1644003600000|2022-02-04 19:40:00|1106.81|1096.01|1106.7|1095.9|1106.81|1096.01|1104.9|1094.1|38
1644003900000|2022-02-04 19:45:00|1106.57|1095.77|1108.93|1098.13|1109.55|1098.75|1105.85|1095.05|93
1644004200000|2022-02-04 19:50:00|1109.06|1098.26|1112.75|1101.95|1112.75|1101.95|1108.61|1097.81|80
1644004500000|2022-02-04 19:55:00|1112.9|1102.1|1112.9|1102.1|1117.65|1106.85|1111.85|1101.05|137
1644004800000|2022-02-04 20:00:00|1112.8|1102|1113.9|1103.1|1114.85|1104.05|1112.65|1101.85|90
1644005100000|2022-02-04 20:05:00|1113.63|1102.83|1115.9|1105.1|1116.4|1105.6|1112.9|1102.1|79
1644005400000|2022-02-04 20:10:00|1115.84|1105.04|1114.19|1103.39|1116.9|1106.1|1113.19|1102.39|93
1644005700000|2022-02-04 20:15:00|1114.39|1103.59|1114.64|1103.84|1116.01|1105.21|1113.49|1102.69|88
1644006000000|2022-02-04 20:20:00|1114.34|1103.54|1114.65|1103.85|1115.65|1104.85|1113.45|1102.65|85
1644006300000|2022-02-04 20:25:00|1114.9|1104.1|1110.71|1099.91|1115.85|1105.05|1109.92|1099.12|73
1644006600000|2022-02-04 20:30:00|1110.8|1100|1111.9|1101.1|1112.9|1102.1|1110.45|1099.65|62
1644006900000|2022-02-04 20:35:00|1111.8|1101|1110.9|1100.1|1112.58|1101.78|1110.05|1099.25|73
1644007200000|2022-02-04 20:40:00|1110.4|1099.6|1110.75|1099.95|1111.8|1101|1110|1099.2|54
1644007500000|2022-02-04 20:45:00|1110.57|1099.77|1109.9|1099.1|1110.75|1099.95|1108.4|1097.6|84
1644007800000|2022-02-04 20:50:00|1109.96|1099.16|1111.76|1100.96|1112.1|1101.3|1109.05|1098.25|115
1644008100000|2022-02-04 20:55:00|1111.51|1100.71|1110.58|1099.78|1111.65|1100.85|1109.9|1099.1|74
1644008400000|2022-02-04 21:00:00|1110.7|1099.9|1106.9|1096.1|1110.7|1099.9|1106.9|1096.1|41
1644008700000|2022-02-04 21:05:00|1106.85|1096.05|1106.34|1095.54|1107.2|1096.4|1105.9|1095.1|28
1644009000000|2022-02-04 21:10:00|1106.36|1095.56|1105.78|1094.98|1106.75|1095.95|1105|1094.2|20
1644009300000|2022-02-04 21:15:00|1105.67|1094.87|1105.12|1094.32|1105.85|1095.05|1104.85|1094.05|18
1644009600000|2022-02-04 21:20:00|1105.32|1094.52|1106.24|1095.44|1106.34|1095.54|1105.18|1094.38|55
1644009900000|2022-02-04 21:25:00|1106.2|1095.4|1106.34|1095.54|1106.55|1095.75|1104.11|1093.31|60
1644010200000|2022-02-04 21:30:00|1106.2|1095.4|1105.12|1094.32|1106.2|1095.4|1104.88|1094.08|47
1644010500000|2022-02-04 21:35:00|1105.13|1094.33|1105.1|1094.3|1106.21|1095.41|1105.09|1094.29|38
1644010800000|2022-02-04 21:40:00|1105.01|1094.21|1105.9|1095.1|1106.57|1095.77|1104.94|1094.14|48
1644011100000|2022-02-04 21:45:00|1105.91|1095.11|1105.98|1095.18|1106.21|1095.41|1105.45|1094.65|38
1644011400000|2022-02-04 21:50:00|1105.9|1095.1|1105.61|1094.81|1106.31|1095.51|1105.13|1094.33|53
1644011700000|2022-02-04 21:55:00|1105.73|1094.93|1109.51|1098.71|1109.51|1098.71|1105.49|1094.69|56
1644048000000|2022-02-05 08:00:00|1152.81|1142.01|1158.48|1147.68|1158.48|1147.68|1152.81|1142.01|63
1644048300000|2022-02-05 08:05:00|1158.29|1147.49|1161.12|1150.32|1161.12|1150.32|1158.29|1147.49|55
1644048600000|2022-02-05 08:10:00|1160.94|1150.14|1160.08|1149.28|1161.11|1150.31|1159.86|1149.06|48
1644048900000|2022-02-05 08:15:00|1160.2|1149.4|1160.6|1149.8|1161.97|1151.17|1159.91|1149.11|59
1644049200000|2022-02-05 08:20:00|1160.27|1149.47|1159.3|1148.5|1160.9|1150.1|1159.3|1148.5|34
1644049500000|2022-02-05 08:25:00|1159.31|1148.51|1160.31|1149.51|1160.49|1149.69|1159.31|1148.51|42
1644049800000|2022-02-05 08:30:00|1160.54|1149.74|1163.4|1152.6|1163.85|1153.05|1157.08|1146.28|144
1644050100000|2022-02-05 08:35:00|1163.35|1152.55|1153.12|1142.32|1163.92|1153.12|1152.28|1141.48|173
1644050400000|2022-02-05 08:40:00|1153.37|1142.57|1157.56|1146.76|1158.08|1147.28|1153.28|1142.48|98
1644050700000|2022-02-05 08:45:00|1157.69|1146.89|1157.52|1146.72|1158.19|1147.39|1155.89|1145.09|94
1644051000000|2022-02-05 08:50:00|1157.63|1146.83|1159.91|1149.11|1159.95|1149.15|1157.58|1146.78|80
1644051300000|2022-02-05 08:55:00|1160|1149.2|1160.14|1149.34|1160.92|1150.12|1159.6|1148.8|51
1644051600000|2022-02-05 09:00:00|1160.15|1149.35|1160.16|1149.36|1161.04|1150.24|1157.85|1147.05|78
1644051900000|2022-02-05 09:05:00|1160.22|1149.42|1161.02|1150.22|1164.94|1154.14|1160.22|1149.42|109
1644052200000|2022-02-05 09:10:00|1161.03|1150.23|1158.74|1147.94|1161.94|1151.14|1158.11|1147.31|68
1644052500000|2022-02-05 09:15:00|1158.71|1147.91|1158.28|1147.48|1159.88|1149.08|1157.89|1147.09|90
1644052800000|2022-02-05 09:20:00|1158.34|1147.54|1157.14|1146.34|1159.98|1149.18|1157.05|1146.25|78
1644053100000|2022-02-05 09:25:00|1157.17|1146.37|1158.67|1147.87|1158.67|1147.87|1156.6|1145.8|73
1644053400000|2022-02-05 09:30:00|1158.7|1147.9|1159.95|1149.15|1159.95|1149.15|1158.7|1147.9|42
1644053700000|2022-02-05 09:35:00|1159.83|1149.03|1160.94|1150.14|1161.25|1150.45|1158.7|1147.9|69
1644054000000|2022-02-05 09:40:00|1160.73|1149.93|1159.63|1148.83|1161.48|1150.68|1159.57|1148.77|57
1644054300000|2022-02-05 09:45:00|1159.49|1148.69|1152.09|1141.29|1159.63|1148.83|1151.05|1140.25|109
1644054600000|2022-02-05 09:50:00|1152.05|1141.25|1153.48|1142.68|1153.54|1142.74|1147.45|1136.65|222
1644054900000|2022-02-05 09:55:00|1153.55|1142.75|1158.45|1147.65|1158.97|1148.17|1153.43|1142.63|145
1644055200000|2022-02-05 10:00:00|1158.56|1147.76|1159.44|1148.64|1159.91|1149.11|1154.95|1144.15|177
1644055500000|2022-02-05 10:05:00|1159.37|1148.57|1156.84|1146.04|1160.82|1150.02|1156.55|1145.75|148
1644055800000|2022-02-05 10:10:00|1156.86|1146.06|1156.09|1145.29|1157.45|1146.65|1155.31|1144.51|78
1644056100000|2022-02-05 10:15:00|1156.08|1145.28|1157.01|1146.21|1157.06|1146.26|1154.68|1143.88|106
1644056400000|2022-02-05 10:20:00|1157|1146.2|1157.44|1146.64|1159.01|1148.21|1156.88|1146.08|74
1644056700000|2022-02-05 10:25:00|1157.59|1146.79|1157.69|1146.89|1157.99|1147.19|1155.72|1144.92|59
1644057000000|2022-02-05 10:30:00|1157.7|1146.9|1159.02|1148.22|1159.48|1148.68|1157.64|1146.84|57
1644057300000|2022-02-05 10:35:00|1159.17|1148.37|1159.57|1148.77|1160.06|1149.26|1158.94|1148.14|57
1644057600000|2022-02-05 10:40:00|1159.59|1148.79|1159.9|1149.1|1160.93|1150.13|1159.11|1148.31|62
1644057900000|2022-02-05 10:45:00|1159.87|1149.07|1162.14|1151.34|1162.72|1151.92|1159.87|1149.07|66
1644058200000|2022-02-05 10:50:00|1162.36|1151.56|1163.3|1152.5|1163.92|1153.12|1161.58|1150.78|64
1644058500000|2022-02-05 10:55:00|1163.36|1152.56|1165.61|1154.81|1167.33|1156.53|1163.36|1152.56|86
1644058800000|2022-02-05 11:00:00|1165.63|1154.83|1165.25|1154.45|1166.08|1155.28|1165.1|1154.3|64
1644059100000|2022-02-05 11:05:00|1165.19|1154.39|1165.77|1154.97|1166.36|1155.56|1165.12|1154.32|54
1644059400000|2022-02-05 11:10:00|1165.9|1155.1|1170.24|1159.44|1170.31|1159.51|1165.9|1155.1|69
1644059700000|2022-02-05 11:15:00|1170.2|1159.4|1170.68|1159.88|1171.97|1161.17|1170.2|1159.4|105
1644060000000|2022-02-05 11:20:00|1170.77|1159.97|1199.27|1188.47|1206.52|1197.47|1169.81|1159.01|384
1644060300000|2022-02-05 11:25:00|1199.13|1188.33|1184.92|1174.12|1199.82|1189.02|1184.41|1173.61|279
1644060600000|2022-02-05 11:30:00|1185.17|1174.37|1186.68|1175.88|1188.87|1178.07|1182.61|1171.81|187
1644060900000|2022-02-05 11:35:00|1186.76|1175.96|1183|1172.2|1190.03|1179.23|1182.98|1172.18|171
1644061200000|2022-02-05 11:40:00|1183.16|1172.36|1184.77|1173.97|1186.72|1175.92|1182.8|1172|174
1644061500000|2022-02-05 11:45:00|1184.42|1173.62|1183.09|1172.29|1184.5|1173.7|1180.93|1170.13|115
1644061800000|2022-02-05 11:50:00|1183.25|1172.45|1186.92|1176.12|1187.3|1176.5|1183.25|1172.45|97
1644062100000|2022-02-05 11:55:00|1186.81|1176.01|1188.66|1177.86|1190.49|1179.69|1186.07|1175.27|131
1644062400000|2022-02-05 12:00:00|1188.54|1177.74|1188.54|1177.74|1191.42|1180.62|1185.58|1174.78|148
1644062700000|2022-02-05 12:05:00|1188.46|1177.66|1177.82|1167.02|1188.89|1178.09|1177.82|1167.02|155
1644063000000|2022-02-05 12:10:00|1177.84|1167.04|1180.23|1169.43|1180.4|1169.6|1175.51|1164.71|127
1644063300000|2022-02-05 12:15:00|1180.26|1169.46|1176.36|1165.56|1180.26|1169.46|1173.93|1163.13|120
1644063600000|2022-02-05 12:20:00|1176.31|1165.51|1177.64|1166.84|1178.84|1168.04|1174.26|1163.46|119
1644063900000|2022-02-05 12:25:00|1177.58|1166.78|1177.96|1167.16|1178.54|1167.74|1177.56|1166.76|52
1644064200000|2022-02-05 12:30:00|1178.03|1167.23|1178.49|1167.69|1179.18|1168.38|1175.01|1164.21|117
1644064500000|2022-02-05 12:35:00|1178.38|1167.58|1176.94|1166.14|1179.53|1168.73|1174.67|1163.87|117
1644064800000|2022-02-05 12:40:00|1176.95|1166.15|1178.59|1167.79|1178.98|1168.18|1176.95|1166.15|92
1644065100000|2022-02-05 12:45:00|1178.66|1167.86|1179.11|1168.31|1179.59|1168.79|1178.66|1167.86|55
1644065400000|2022-02-05 12:50:00|1179.14|1168.34|1175.81|1165.01|1179.55|1168.75|1174.92|1164.12|73
1644065700000|2022-02-05 12:55:00|1175.82|1165.02|1178.73|1167.93|1178.78|1167.98|1175.82|1165.02|96
1644066000000|2022-02-05 13:00:00|1178.61|1167.81|1178.92|1168.12|1179.83|1169.03|1177.8|1167|90
1644066300000|2022-02-05 13:05:00|1178.91|1168.11|1176.23|1165.43|1178.91|1168.11|1176.23|1165.43|54
1644066600000|2022-02-05 13:10:00|1175.47|1164.67|1173.57|1162.77|1177.93|1167.13|1173.05|1162.25|127
1644066900000|2022-02-05 13:15:00|1173.59|1162.79|1174.69|1163.89|1174.7|1163.9|1172.12|1161.32|81
1644067200000|2022-02-05 13:20:00|1174.7|1163.9|1172.43|1161.63|1175.51|1164.71|1172.07|1161.27|65
1644067500000|2022-02-05 13:25:00|1172.44|1161.64|1174.13|1163.33|1174.69|1163.89|1172.3|1161.5|67
1644067800000|2022-02-05 13:30:00|1174.19|1163.39|1172.59|1161.79|1174.19|1163.39|1172.34|1161.54|55
1644068100000|2022-02-05 13:35:00|1172.52|1161.72|1174.66|1163.86|1174.87|1164.07|1172.52|1161.72|83
1644068400000|2022-02-05 13:40:00|1174.61|1163.81|1174.04|1163.24|1174.61|1163.81|1173.7|1162.9|34
1644068700000|2022-02-05 13:45:00|1174.05|1163.25|1175.78|1164.98|1176.53|1165.73|1174.05|1163.25|83
1644069000000|2022-02-05 13:50:00|1175.7|1164.9|1174.23|1163.43|1176.55|1165.75|1174.23|1163.43|51
1644069300000|2022-02-05 13:55:00|1174.16|1163.36|1179.93|1169.13|1179.93|1169.13|1173.91|1163.11|94
1644069600000|2022-02-05 14:00:00|1179.87|1169.07|1172.09|1161.29|1179.87|1169.07|1168.63|1157.83|191
1644069900000|2022-02-05 14:05:00|1172.32|1161.52|1173.62|1162.82|1174.36|1163.56|1171.98|1161.18|82
1644070200000|2022-02-05 14:10:00|1173.59|1162.79|1172.62|1161.82|1173.91|1163.11|1171.15|1160.35|87
1644070500000|2022-02-05 14:15:00|1172.82|1162.02|1172.71|1161.91|1173.97|1163.17|1172.71|1161.91|52
1644070800000|2022-02-05 14:20:00|1172.7|1161.9|1174.26|1163.46|1174.35|1163.55|1171.1|1160.3|82
1644071100000|2022-02-05 14:25:00|1174.38|1163.58|1177.96|1167.16|1178.39|1167.59|1172.77|1161.97|123
1644071400000|2022-02-05 14:30:00|1177.99|1167.19|1180.28|1169.48|1180.28|1169.48|1176.78|1165.98|99
1644071700000|2022-02-05 14:35:00|1180.25|1169.45|1180.04|1169.24|1181.88|1171.08|1179.01|1168.21|86
1644072000000|2022-02-05 14:40:00|1180.25|1169.45|1178.75|1167.95|1180.79|1169.99|1178.69|1167.89|51
1644072300000|2022-02-05 14:45:00|1178.84|1168.04|1182.93|1172.13|1182.93|1172.13|1178.29|1167.49|71
1644072600000|2022-02-05 14:50:00|1182.96|1172.16|1186.9|1176.1|1186.9|1176.1|1182.6|1171.8|121
1644072900000|2022-02-05 14:55:00|1186.8|1176|1178.75|1167.95|1189.57|1178.77|1175.8|1165|303
1644073200000|2022-02-05 15:00:00|1178.51|1167.71|1170.47|1159.67|1178.77|1167.97|1166.14|1155.34|276
1644073500000|2022-02-05 15:05:00|1170.5|1159.7|1173.35|1162.55|1175.17|1164.37|1169.8|1159|116
1644073800000|2022-02-05 15:10:00|1173.34|1162.54|1176.51|1165.71|1177.89|1167.09|1173.27|1162.47|168
1644074100000|2022-02-05 15:15:00|1176.39|1165.59|1183.61|1172.81|1184.11|1173.31|1176.04|1165.24|165
1644074400000|2022-02-05 15:20:00|1183.32|1172.52|1172.3|1161.5|1183.8|1173|1171.53|1160.73|260
1644074700000|2022-02-05 15:25:00|1172|1161.2|1176.8|1166|1176.8|1166|1171.99|1161.19|145
1644075000000|2022-02-05 15:30:00|1176.92|1166.12|1179.62|1168.82|1180.52|1169.72|1176.92|1166.12|116
1644075300000|2022-02-05 15:35:00|1179.72|1168.92|1182.76|1171.96|1183.36|1172.56|1179.72|1168.92|127
1644075600000|2022-02-05 15:40:00|1182.91|1172.11|1178.12|1167.32|1184.24|1173.44|1178.12|1167.32|148
1644075900000|2022-02-05 15:45:00|1178.37|1167.57|1176.9|1166.1|1178.37|1167.57|1175.18|1164.38|108
1644076200000|2022-02-05 15:50:00|1176.96|1166.16|1173|1162.2|1177.02|1166.22|1172.91|1162.11|111
1644076500000|2022-02-05 15:55:00|1173.17|1162.37|1176.31|1165.51|1176.54|1165.74|1172.84|1162.04|84
1644076800000|2022-02-05 16:00:00|1176.13|1165.33|1166.17|1155.37|1178.29|1167.49|1165.88|1155.08|255
1644077100000|2022-02-05 16:05:00|1166.1|1155.3|1160.62|1149.82|1166.17|1155.37|1160.62|1149.82|145
1644077400000|2022-02-05 16:10:00|1160.64|1149.84|1161.93|1151.13|1162.35|1151.55|1159.86|1149.06|111
1644077700000|2022-02-05 16:15:00|1161.94|1151.14|1164.99|1154.19|1165.08|1154.28|1160.87|1150.07|133
1644078000000|2022-02-05 16:20:00|1164.92|1154.12|1164.53|1153.73|1166.39|1155.59|1162.98|1152.18|93
1644078300000|2022-02-05 16:25:00|1164.21|1153.41|1164.27|1153.47|1166.02|1155.22|1163.83|1153.03|96
1644078600000|2022-02-05 16:30:00|1164.49|1153.69|1163.59|1152.79|1165.02|1154.22|1163.39|1152.59|57
1644078900000|2022-02-05 16:35:00|1163.8|1153|1160.16|1149.36|1164.55|1153.75|1157.81|1147.01|142
1644079200000|2022-02-05 16:40:00|1160.05|1149.25|1155.25|1144.45|1160.19|1149.39|1154.09|1143.29|165
1644079500000|2022-02-05 16:45:00|1155.19|1144.39|1145.91|1135.11|1155.27|1144.47|1143.18|1132.38|176
1644079800000|2022-02-05 16:50:00|1145.98|1135.18|1140.63|1129.83|1145.98|1135.18|1137.34|1126.54|283
1644080100000|2022-02-05 16:55:00|1140.55|1129.75|1140.61|1129.81|1143.4|1132.6|1136.21|1125.41|223
1644080400000|2022-02-05 17:00:00|1140.34|1129.54|1133.07|1122.27|1145.22|1134.42|1130.82|1120.02|382
1644080700000|2022-02-05 17:05:00|1133.17|1122.37|1129.95|1119.15|1135.88|1125.08|1127.76|1116.96|306
1644081000000|2022-02-05 17:10:00|1129.8|1119|1129.34|1118.54|1131.19|1120.39|1122.63|1111.83|376
1644081300000|2022-02-05 17:15:00|1129.28|1118.48|1133.41|1122.61|1136.82|1126.02|1121.22|1110.42|351
1644081600000|2022-02-05 17:20:00|1133.37|1122.57|1142.16|1131.36|1142.16|1131.36|1133.37|1122.57|257
1644081900000|2022-02-05 17:25:00|1142.1|1131.3|1138.41|1127.61|1142.1|1131.3|1134.2|1123.4|203
1644082200000|2022-02-05 17:30:00|1138.13|1127.33|1138.74|1127.94|1141.5|1130.7|1137.75|1126.95|174
1644082500000|2022-02-05 17:35:00|1138.8|1128|1137.58|1126.78|1138.87|1128.07|1136.95|1126.15|148
1644082800000|2022-02-05 17:40:00|1137.67|1126.87|1140.4|1129.6|1140.63|1129.83|1136.87|1126.07|94
1644083100000|2022-02-05 17:45:00|1140.63|1129.83|1147.92|1137.12|1149.91|1139.11|1139.81|1129.01|180
1644083400000|2022-02-05 17:50:00|1148.08|1137.28|1145.03|1134.23|1149.11|1138.31|1145.03|1134.23|189
1644083700000|2022-02-05 17:55:00|1145.51|1134.71|1145.45|1134.65|1145.79|1134.99|1144.81|1134.01|79
1644084000000|2022-02-05 18:00:00|1145.34|1134.54|1143.8|1133|1145.93|1135.13|1141.85|1131.05|128
1644084300000|2022-02-05 18:05:00|1143.69|1132.89|1147.38|1136.58|1148.09|1137.29|1143.24|1132.44|89
1644084600000|2022-02-05 18:10:00|1147.35|1136.55|1144.85|1134.05|1147.35|1136.55|1144.74|1133.94|95
1644084900000|2022-02-05 18:15:00|1144.86|1134.06|1141.87|1131.07|1145.96|1135.16|1141.14|1130.34|108
1644085200000|2022-02-05 18:20:00|1142|1131.2|1144.15|1133.35|1146.64|1135.84|1141.93|1131.13|81
1644085500000|2022-02-05 18:25:00|1143.95|1133.15|1143.01|1132.21|1143.95|1133.15|1141.04|1130.24|67
1644085800000|2022-02-05 18:30:00|1142.99|1132.19|1141.96|1131.16|1144.67|1133.87|1141.8|1131|72
1644086100000|2022-02-05 18:35:00|1141.95|1131.15|1136.16|1125.36|1142.03|1131.23|1133.8|1123|114
1644086400000|2022-02-05 18:40:00|1136.07|1125.27|1137.14|1126.34|1137.6|1126.8|1135.52|1124.72|48
1644086700000|2022-02-05 18:45:00|1137.16|1126.36|1135.64|1124.84|1137.35|1126.55|1134.69|1123.89|60
1644087000000|2022-02-05 18:50:00|1135.65|1124.85|1135.65|1124.85|1136.43|1125.63|1135.38|1124.58|34
1644087300000|2022-02-05 18:55:00|1135.7|1124.9|1139.37|1128.57|1139.37|1128.57|1135.7|1124.9|48
1644087600000|2022-02-05 19:00:00|1139.41|1128.61|1137.76|1126.96|1139.54|1128.74|1136.47|1125.67|90
1644087900000|2022-02-05 19:05:00|1137.87|1127.07|1134.41|1123.61|1137.87|1127.07|1134.41|1123.61|73
1644088200000|2022-02-05 19:10:00|1134.04|1123.24|1133.33|1122.53|1134.09|1123.29|1131.86|1121.06|85
1644088500000|2022-02-05 19:15:00|1133.03|1122.23|1131.75|1120.95|1134.77|1123.97|1131.63|1120.83|82
1644088800000|2022-02-05 19:20:00|1131.93|1121.13|1131.34|1120.54|1132.36|1121.56|1130.93|1120.13|73
1644089100000|2022-02-05 19:25:00|1131.23|1120.43|1128.16|1117.36|1132.52|1121.72|1127.15|1116.35|86
1644089400000|2022-02-05 19:30:00|1128.14|1117.34|1132.17|1121.37|1133.29|1122.49|1126.56|1115.76|119
1644089700000|2022-02-05 19:35:00|1131.89|1121.09|1134.48|1123.68|1135.35|1124.55|1131.76|1120.96|77
1644090000000|2022-02-05 19:40:00|1134.42|1123.62|1132.62|1121.82|1134.66|1123.86|1132.62|1121.82|37
1644090300000|2022-02-05 19:45:00|1132.49|1121.69|1128.61|1117.81|1132.49|1121.69|1128.53|1117.73|70
1644090600000|2022-02-05 19:50:00|1128.56|1117.76|1129.95|1119.15|1130.62|1119.82|1127.82|1117.02|48
1644090900000|2022-02-05 19:55:00|1130.04|1119.24|1127.54|1116.74|1130.04|1119.24|1125.77|1114.97|80
1644091200000|2022-02-05 20:00:00|1127.46|1116.66|1124.8|1114|1131.04|1120.24|1124.4|1113.6|129
1644091500000|2022-02-05 20:05:00|1124.63|1113.83|1123.59|1112.79|1126.86|1116.06|1122.45|1111.65|116
1644091800000|2022-02-05 20:10:00|1123.83|1113.03|1122.03|1111.23|1125.99|1115.19|1121.84|1111.04|121
1644092100000|2022-02-05 20:15:00|1121.98|1111.18|1121.35|1110.55|1123.55|1112.75|1117.62|1106.82|150
1644092400000|2022-02-05 20:20:00|1121.13|1110.33|1123.6|1112.8|1123.6|1112.8|1120.8|1110|92
1644092700000|2022-02-05 20:25:00|1123.62|1112.82|1123.18|1112.38|1126.96|1116.16|1122.14|1111.34|149
1644093000000|2022-02-05 20:30:00|1123.1|1112.3|1126.13|1115.33|1126.13|1115.33|1122.82|1112.02|81
1644093300000|2022-02-05 20:35:00|1125.94|1115.14|1127.23|1116.43|1127.31|1116.51|1125.81|1115.01|54
1644093600000|2022-02-05 20:40:00|1127.49|1116.69|1129.86|1119.06|1129.95|1119.15|1127.49|1116.69|47
1644093900000|2022-02-05 20:45:00|1129.91|1119.11|1131.09|1120.29|1131.56|1120.76|1129.91|1119.11|50
1644094200000|2022-02-05 20:50:00|1131.2|1120.4|1130.96|1120.16|1132.05|1121.25|1130.89|1120.09|48
1644094500000|2022-02-05 20:55:00|1130.93|1120.13|1133.82|1123.02|1133.82|1123.02|1130.51|1119.71|65
1644094800000|2022-02-05 21:00:00|1133.65|1122.85|1131.13|1120.33|1133.82|1123.02|1130.9|1120.1|65
1644095100000|2022-02-05 21:05:00|1131.12|1120.32|1135.81|1125.01|1136.49|1125.69|1130.99|1120.19|94
1644095400000|2022-02-05 21:10:00|1135.83|1125.03|1138.13|1127.33|1138.48|1127.68|1135.83|1125.03|99
1644095700000|2022-02-05 21:15:00|1138.15|1127.35|1135.61|1124.81|1138.75|1127.95|1134.55|1123.75|74
1644096000000|2022-02-05 21:20:00|1135.74|1124.94|1135.92|1125.12|1136.02|1125.22|1134.91|1124.11|49
1644096300000|2022-02-05 21:25:00|1135.83|1125.03|1138.42|1127.62|1138.42|1127.62|1135.83|1125.03|52
1644096600000|2022-02-05 21:30:00|1138.35|1127.55|1135.25|1124.45|1138.35|1127.55|1133.93|1123.13|77
1644096900000|2022-02-05 21:35:00|1135.35|1124.55|1138.12|1127.32|1138.12|1127.32|1135.19|1124.39|55
1644097200000|2022-02-05 21:40:00|1138.02|1127.22|1138.42|1127.62|1138.89|1128.09|1137.95|1127.15|28
1644097500000|2022-02-05 21:45:00|1138.21|1127.41|1137.37|1126.57|1138.3|1127.5|1136.09|1125.29|80
1644097800000|2022-02-05 21:50:00|1137.23|1126.43|1137.73|1126.93|1137.73|1126.93|1136.04|1125.24|39
1644098100000|2022-02-05 21:55:00|1137.86|1127.06|1134.92|1124.12|1138.51|1127.71|1134.92|1124.12|83
1644098400000|2022-02-05 22:00:00|1134.96|1124.16|1137.01|1126.21|1138.12|1127.32|1134.32|1123.52|127
1644098700000|2022-02-05 22:05:00|1137.02|1126.22|1135.59|1124.79|1139.48|1128.68|1135.59|1124.79|73
1644099000000|2022-02-05 22:10:00|1135.81|1125.01|1138.34|1127.54|1138.34|1127.54|1135.81|1125.01|48
1644099300000|2022-02-05 22:15:00|1138.62|1127.82|1138.28|1127.48|1139.54|1128.74|1137.92|1127.12|36
1644099600000|2022-02-05 22:20:00|1138.02|1127.22|1137.62|1126.82|1138.05|1127.25|1137|1126.2|38
1644099900000|2022-02-05 22:25:00|1137.65|1126.85|1136.11|1125.31|1138.55|1127.75|1136.11|1125.31|41
1644100200000|2022-02-05 22:30:00|1136.15|1125.35|1137.4|1126.6|1137.4|1126.6|1136.15|1125.35|26
1644100500000|2022-02-05 22:35:00|1137.37|1126.57|1138.18|1127.38|1138.25|1127.45|1137.37|1126.57|34
1644100800000|2022-02-05 22:40:00|1138.24|1127.44|1138.91|1128.11|1138.94|1128.14|1138.15|1127.35|21
1644101100000|2022-02-05 22:45:00|1139.01|1128.21|1139.55|1128.75|1139.92|1129.12|1138.41|1127.61|44
1644101400000|2022-02-05 22:50:00|1139.53|1128.73|1138.62|1127.82|1139.53|1128.73|1138.44|1127.64|27
1644101700000|2022-02-05 22:55:00|1138.35|1127.55|1140.54|1129.74|1140.54|1129.74|1138.35|1127.55|35
1644102000000|2022-02-05 23:00:00|1140.49|1129.69|1139.79|1128.99|1140.9|1130.1|1139.79|1128.99|48
1644102300000|2022-02-05 23:05:00|1139.87|1129.07|1136.3|1125.5|1139.95|1129.15|1136|1125.2|86
1644102600000|2022-02-05 23:10:00|1136.46|1125.66|1135.73|1124.93|1136.69|1125.89|1134.77|1123.97|39
1644102900000|2022-02-05 23:15:00|1135.74|1124.94|1133.92|1123.12|1136.26|1125.46|1133.86|1123.06|32
1644103200000|2022-02-05 23:20:00|1133.94|1123.14|1132.53|1121.73|1133.99|1123.19|1131.6|1120.8|44
1644103500000|2022-02-05 23:25:00|1132.5|1121.7|1133.08|1122.28|1134.7|1123.9|1132.5|1121.7|70
1644103800000|2022-02-05 23:30:00|1133.13|1122.33|1130.79|1119.99|1133.39|1122.59|1130.74|1119.94|59
1644104100000|2022-02-05 23:35:00|1130.82|1120.02|1129.87|1119.07|1130.83|1120.03|1129.83|1119.03|44
1644104400000|2022-02-05 23:40:00|1129.61|1118.81|1134.05|1123.25|1134.06|1123.26|1129.48|1118.68|91
1644104700000|2022-02-05 23:45:00|1134.13|1123.33|1133.45|1122.65|1137.54|1126.74|1133.05|1122.25|89
1644105000000|2022-02-05 23:50:00|1133.59|1122.79|1130.8|1120|1134.39|1123.59|1129.07|1118.27|99
1644105300000|2022-02-05 23:55:00|1130.9|1120.1|1129.93|1119.13|1133.01|1122.21|1129.93|1119.13|77
1644105600000|2022-02-06 00:00:00|1130.11|1119.31|1135.14|1124.34|1135.14|1124.34|1130.1|1119.3|124
1644105900000|2022-02-06 00:05:00|1135.02|1124.22|1133.93|1123.13|1136.15|1125.35|1133.93|1123.13|78
1644106200000|2022-02-06 00:10:00|1133.92|1123.12|1135.94|1125.14|1135.94|1125.14|1133.18|1122.38|56
1644106500000|2022-02-06 00:15:00|1135.97|1125.17|1136.1|1125.3|1138.26|1127.46|1135.95|1125.15|68
1644106800000|2022-02-06 00:20:00|1136|1125.2|1138.64|1127.84|1139|1128.2|1135.11|1124.31|61
1644107100000|2022-02-06 00:25:00|1138.72|1127.92|1135.96|1125.16|1140.82|1130.02|1135.9|1125.1|87
1644107400000|2022-02-06 00:30:00|1135.91|1125.11|1133.3|1122.5|1136.6|1125.8|1132.09|1121.29|93
1644107700000|2022-02-06 00:35:00|1133.51|1122.71|1137.52|1126.72|1137.88|1127.08|1133.45|1122.65|78
1644108000000|2022-02-06 00:40:00|1137.44|1126.64|1136.71|1125.91|1137.68|1126.88|1136.15|1125.35|56
1644108300000|2022-02-06 00:45:00|1136.79|1125.99|1140.38|1129.58|1140.43|1129.63|1136.27|1125.47|91
1644108600000|2022-02-06 00:50:00|1140.42|1129.62|1144.75|1133.95|1144.9|1134.1|1140.38|1129.58|82
1644108900000|2022-02-06 00:55:00|1144.82|1134.02|1145.9|1135.1|1145.9|1135.1|1144.08|1133.28|59
1644109200000|2022-02-06 01:00:00|1145.98|1135.18|1147.84|1137.04|1149.62|1138.82|1145.98|1135.18|116
1644109500000|2022-02-06 01:05:00|1147.97|1137.17|1148.91|1138.11|1149.28|1138.48|1147.13|1136.33|62
1644109800000|2022-02-06 01:10:00|1149.02|1138.22|1150.16|1139.36|1150.2|1139.4|1149.02|1138.22|35
1644110100000|2022-02-06 01:15:00|1150.26|1139.46|1143.03|1132.23|1151.41|1140.61|1142.87|1132.07|106
1644110400000|2022-02-06 01:20:00|1142.91|1132.11|1143.99|1133.19|1144.22|1133.42|1142.47|1131.67|39
1644110700000|2022-02-06 01:25:00|1143.93|1133.13|1145.89|1135.09|1145.89|1135.09|1142.89|1132.09|39
1644111000000|2022-02-06 01:30:00|1145.9|1135.1|1145.83|1135.03|1147.9|1137.1|1144.93|1134.13|58
1644111300000|2022-02-06 01:35:00|1146.1|1135.3|1147.76|1136.96|1148.26|1137.46|1145.98|1135.18|46
1644111600000|2022-02-06 01:40:00|1147.75|1136.95|1148.27|1137.47|1148.32|1137.52|1146.88|1136.08|30
1644111900000|2022-02-06 01:45:00|1148.26|1137.46|1149.29|1138.49|1149.79|1138.99|1147.22|1136.42|79
1644112200000|2022-02-06 01:50:00|1149.25|1138.45|1155.69|1144.89|1155.69|1144.89|1149.03|1138.23|87
1644112500000|2022-02-06 01:55:00|1155.86|1145.06|1151.92|1141.12|1157.92|1147.12|1151.83|1141.03|120
1644112800000|2022-02-06 02:00:00|1152.1|1141.3|1155.1|1144.3|1155.48|1144.68|1151.92|1141.12|115
1644113100000|2022-02-06 02:05:00|1155.3|1144.5|1154.5|1143.7|1155.36|1144.56|1153.88|1143.08|95
1644113400000|2022-02-06 02:10:00|1154.38|1143.58|1157.14|1146.34|1157.14|1146.34|1153.31|1142.51|72
1644113700000|2022-02-06 02:15:00|1157.01|1146.21|1151.02|1140.22|1157.14|1146.34|1151.02|1140.22|83
1644114000000|2022-02-06 02:20:00|1150.94|1140.14|1153.59|1142.79|1155.33|1144.53|1148.92|1138.12|128
1644114300000|2022-02-06 02:25:00|1153.57|1142.77|1152.18|1141.38|1153.82|1143.02|1152.12|1141.32|57
1644114600000|2022-02-06 02:30:00|1152.08|1141.28|1150.9|1140.1|1152.39|1141.59|1147.55|1136.75|83
1644114900000|2022-02-06 02:35:00|1150.8|1140|1149.98|1139.18|1151.12|1140.32|1149.6|1138.8|68
1644115200000|2022-02-06 02:40:00|1149.91|1139.11|1146.65|1135.85|1149.92|1139.12|1145.21|1134.41|76
1644115500000|2022-02-06 02:45:00|1146.75|1135.95|1145.01|1134.21|1147.02|1136.22|1145.01|1134.21|65
1644115800000|2022-02-06 02:50:00|1145.06|1134.26|1143.84|1133.04|1145.06|1134.26|1142.54|1131.74|48
1644116100000|2022-02-06 02:55:00|1143.71|1132.91|1146.99|1136.19|1147.82|1137.02|1143.26|1132.46|62
1644116400000|2022-02-06 03:00:00|1146.79|1135.99|1148.74|1137.94|1148.82|1138.02|1145.92|1135.12|77
1644116700000|2022-02-06 03:05:00|1148.44|1137.64|1160.35|1149.55|1160.35|1149.55|1148.44|1137.64|98
1644117000000|2022-02-06 03:10:00|1160.79|1149.99|1150.62|1139.82|1161.02|1150.22|1150.58|1139.78|120
1644117300000|2022-02-06 03:15:00|1150.41|1139.61|1147.78|1136.98|1150.64|1139.84|1147.77|1136.97|74
1644117600000|2022-02-06 03:20:00|1147.7|1136.9|1152.43|1141.63|1152.83|1142.03|1147.34|1136.54|75
1644117900000|2022-02-06 03:25:00|1152.48|1141.68|1152.7|1141.9|1153.89|1143.09|1152.29|1141.49|48
1644118200000|2022-02-06 03:30:00|1152.24|1141.44|1153.56|1142.76|1153.56|1142.76|1151.01|1140.21|69
1644118500000|2022-02-06 03:35:00|1153.85|1143.05|1155.77|1144.97|1156.92|1146.12|1153.76|1142.96|87
1644118800000|2022-02-06 03:40:00|1155.74|1144.94|1155.79|1144.99|1157.15|1146.35|1155.02|1144.22|68
1644119100000|2022-02-06 03:45:00|1155.82|1145.02|1152.86|1142.06|1158.15|1147.35|1152.86|1142.06|87
1644119400000|2022-02-06 03:50:00|1152.83|1142.03|1152.45|1141.65|1152.86|1142.06|1150.6|1139.8|76
1644119700000|2022-02-06 03:55:00|1152.26|1141.46|1147.16|1136.36|1152.48|1141.68|1147.16|1136.36|80
1644120000000|2022-02-06 04:00:00|1147.09|1136.29|1148.48|1137.68|1154.03|1143.23|1147.09|1136.29|146
1644120300000|2022-02-06 04:05:00|1148.64|1137.84|1135.87|1125.07|1148.64|1137.84|1135.16|1124.36|171
1644120600000|2022-02-06 04:10:00|1135.96|1125.16|1135.67|1124.87|1140.55|1129.75|1134.92|1124.12|143
1644120900000|2022-02-06 04:15:00|1135.6|1124.8|1131.75|1120.95|1135.6|1124.8|1127.94|1117.14|188
1644121200000|2022-02-06 04:20:00|1131.71|1120.91|1133.94|1123.14|1136.01|1125.21|1129.35|1118.55|181
1644121500000|2022-02-06 04:25:00|1133.75|1122.95|1134.15|1123.35|1135.59|1124.79|1132.89|1122.09|40
1644122100000|2022-02-06 04:35:00|1144.56|1133.76|1144.81|1134.01|1144.81|1134.01|1144.56|1133.76|3
1644122400000|2022-02-06 04:40:00|1144.82|1134.02|1143.82|1133.02|1145.63|1134.83|1143.09|1132.29|72
1644122700000|2022-02-06 04:45:00|1143.85|1133.05|1147.65|1136.85|1149.15|1138.35|1143.85|1133.05|94
1644123000000|2022-02-06 04:50:00|1147.66|1136.86|1146.26|1135.46|1148.13|1137.33|1146.26|1135.46|57
1644123300000|2022-02-06 04:55:00|1146.16|1135.36|1145.99|1135.19|1146.5|1135.7|1145.12|1134.32|40
1644123600000|2022-02-06 05:00:00|1145.71|1134.91|1144.89|1134.09|1148.14|1137.34|1144.89|1134.09|78
1644123900000|2022-02-06 05:05:00|1144.77|1133.97|1145.19|1134.39|1145.58|1134.78|1144.13|1133.33|46
1644124200000|2022-02-06 05:10:00|1145.25|1134.45|1142.63|1131.83|1145.48|1134.68|1141.94|1131.14|89
1644124500000|2022-02-06 05:15:00|1142.68|1131.88|1143.07|1132.27|1143.92|1133.12|1142.63|1131.83|43
1644124800000|2022-02-06 05:20:00|1142.87|1132.07|1145.82|1135.02|1148.18|1137.38|1142.81|1132.01|83
1644125100000|2022-02-06 05:25:00|1145.9|1135.1|1148.8|1138|1148.8|1138|1144.55|1133.75|68
1644125400000|2022-02-06 05:30:00|1148.9|1138.1|1150.94|1140.14|1152.9|1142.1|1148.9|1138.1|74
1644125700000|2022-02-06 05:35:00|1150.93|1140.13|1148.64|1137.84|1150.93|1140.13|1148.64|1137.84|34
1644126000000|2022-02-06 05:40:00|1148.58|1137.78|1151|1140.2|1151|1140.2|1147.1|1136.3|68
1644126300000|2022-02-06 05:45:00|1151.11|1140.31|1151.5|1140.7|1151.54|1140.74|1149.93|1139.13|40
1644126600000|2022-02-06 05:50:00|1151.6|1140.8|1148.93|1138.13|1151.64|1140.84|1146.94|1136.14|70
1644126900000|2022-02-06 05:55:00|1148.89|1138.09|1147.45|1136.65|1148.89|1138.09|1147.45|1136.65|27
1644127200000|2022-02-06 06:00:00|1147.42|1136.62|1148.61|1137.81|1148.61|1137.81|1146.12|1135.32|68
1644127500000|2022-02-06 06:05:00|1148.89|1138.09|1143.28|1132.48|1148.92|1138.12|1143.28|1132.48|69
1644127800000|2022-02-06 06:10:00|1142.92|1132.12|1139.85|1129.05|1142.93|1132.13|1139.85|1129.05|61
1644128100000|2022-02-06 06:15:00|1139.84|1129.04|1136.95|1126.15|1140.11|1129.31|1135.69|1124.89|117
1644128400000|2022-02-06 06:20:00|1137.39|1126.59|1135.23|1124.43|1137.49|1126.69|1135.23|1124.43|60
1644128700000|2022-02-06 06:25:00|1135.53|1124.73|1138.56|1127.76|1143.34|1132.54|1135.23|1124.43|134
1644129000000|2022-02-06 06:30:00|1138.38|1127.58|1140.62|1129.82|1141.32|1130.52|1136.55|1125.75|83
1644129300000|2022-02-06 06:35:00|1140.85|1130.05|1139.82|1129.02|1142.65|1131.85|1139.64|1128.84|74
1644129600000|2022-02-06 06:40:00|1139.83|1129.03|1139.81|1129.01|1140.53|1129.73|1139.1|1128.3|56
1644129900000|2022-02-06 06:45:00|1139.7|1128.9|1139.01|1128.21|1140.43|1129.63|1138.81|1128.01|66
1644130200000|2022-02-06 06:50:00|1138.93|1128.13|1135.09|1124.29|1139.01|1128.21|1135.09|1124.29|86
1644130500000|2022-02-06 06:55:00|1135.04|1124.24|1135.89|1125.09|1135.89|1125.09|1131.99|1121.19|102
1644130800000|2022-02-06 07:00:00|1135.9|1125.1|1133.32|1122.52|1136.77|1125.97|1131.38|1120.58|89
1644131100000|2022-02-06 07:05:00|1133.19|1122.39|1135.14|1124.34|1135.28|1124.48|1132.39|1121.59|48
1644131400000|2022-02-06 07:10:00|1135.13|1124.33|1136.94|1126.14|1137.11|1126.31|1134.83|1124.03|42
1644131700000|2022-02-06 07:15:00|1136.91|1126.11|1135.31|1124.51|1136.91|1126.11|1133.27|1122.47|59
1644132000000|2022-02-06 07:20:00|1135.36|1124.56|1136.54|1125.74|1137.7|1126.9|1135.36|1124.56|91
1644132300000|2022-02-06 07:25:00|1136.49|1125.69|1134.73|1123.93|1137.86|1127.06|1134.73|1123.93|59
1644132600000|2022-02-06 07:30:00|1134.74|1123.94|1138.31|1127.51|1138.43|1127.63|1134.23|1123.43|75
1644132900000|2022-02-06 07:35:00|1138.39|1127.59|1140.08|1129.28|1140.11|1129.31|1137.43|1126.63|61
1644133200000|2022-02-06 07:40:00|1140.02|1129.22|1144.09|1133.29|1144.09|1133.29|1140.02|1129.22|69
1644133500000|2022-02-06 07:45:00|1144.12|1133.32|1146.27|1135.47|1148.76|1137.96|1143.53|1132.73|164
1644133800000|2022-02-06 07:50:00|1146.55|1135.75|1146.9|1136.1|1147.56|1136.76|1146.07|1135.27|63
1644134100000|2022-02-06 07:55:00|1146.93|1136.13|1146.2|1135.4|1148.78|1137.98|1145.84|1135.04|89
1644134400000|2022-02-06 08:00:00|1146.14|1135.34|1142.44|1131.64|1146.18|1135.38|1141.88|1131.08|104
1644134700000|2022-02-06 08:05:00|1142.26|1131.46|1144.7|1133.9|1145.08|1134.28|1142.23|1131.43|71
1644135000000|2022-02-06 08:10:00|1144.58|1133.78|1143.58|1132.78|1145.58|1134.78|1143.57|1132.77|90
1644135300000|2022-02-06 08:15:00|1143.57|1132.77|1142.2|1131.4|1143.57|1132.77|1140.03|1129.23|67
1644135600000|2022-02-06 08:20:00|1142.1|1131.3|1142.34|1131.54|1142.69|1131.89|1140.5|1129.7|43
1644135900000|2022-02-06 08:25:00|1142.52|1131.72|1142.23|1131.43|1142.96|1132.16|1141.37|1130.57|47
1644136200000|2022-02-06 08:30:00|1142.17|1131.37|1141.73|1130.93|1142.5|1131.7|1141.14|1130.34|33
1644136500000|2022-02-06 08:35:00|1141.65|1130.85|1146.66|1135.86|1146.99|1136.19|1140.52|1129.72|75
1644136800000|2022-02-06 08:40:00|1146.57|1135.77|1146.26|1135.46|1146.95|1136.15|1143.15|1132.35|98
1644137100000|2022-02-06 08:45:00|1146.16|1135.36|1144.93|1134.13|1146.43|1135.63|1144.44|1133.64|89
1644137400000|2022-02-06 08:50:00|1144.82|1134.02|1147.11|1136.31|1147.25|1136.45|1144.82|1134.02|63
1644137700000|2022-02-06 08:55:00|1147.25|1136.45|1150.51|1139.71|1150.95|1140.15|1147.06|1136.26|77
1644138000000|2022-02-06 09:00:00|1150.47|1139.67|1150.68|1139.88|1150.9|1140.1|1148.56|1137.76|76
1644138300000|2022-02-06 09:05:00|1150.71|1139.91|1148.28|1137.48|1151.49|1140.69|1148.28|1137.48|62
1644138600000|2022-02-06 09:10:00|1148.12|1137.32|1148.54|1137.74|1148.97|1138.17|1147.32|1136.52|46
1644138900000|2022-02-06 09:15:00|1148.51|1137.71|1150.23|1139.43|1151.77|1140.97|1148.48|1137.68|58
1644139200000|2022-02-06 09:20:00|1150.41|1139.61|1148.42|1137.62|1150.77|1139.97|1148.42|1137.62|52
1644139500000|2022-02-06 09:25:00|1148.24|1137.44|1148.61|1137.81|1148.61|1137.81|1147.65|1136.85|31
1644139800000|2022-02-06 09:30:00|1148.58|1137.78|1149.83|1139.03|1150.59|1139.79|1148.58|1137.78|46
1644140100000|2022-02-06 09:35:00|1149.82|1139.02|1148.43|1137.63|1149.82|1139.02|1147.81|1137.01|35
1644140400000|2022-02-06 09:40:00|1149.95|1139.15|1148.3|1137.5|1152.1|1141.3|1148.3|1137.5|77
1644140700000|2022-02-06 09:45:00|1148.02|1137.22|1149.72|1138.92|1149.89|1139.09|1148|1137.2|43
1644141000000|2022-02-06 09:50:00|1149.71|1138.91|1148.87|1138.07|1151.8|1141|1148.79|1137.99|55
1644141300000|2022-02-06 09:55:00|1149.07|1138.27|1150.2|1139.4|1151.11|1140.31|1148.94|1138.14|67
1644141600000|2022-02-06 10:00:00|1150.12|1139.32|1151.94|1141.14|1151.94|1141.14|1150.12|1139.32|60
1644141900000|2022-02-06 10:05:00|1151.93|1141.13|1149.29|1138.49|1151.93|1141.13|1149.29|1138.49|37
1644142200000|2022-02-06 10:10:00|1149.01|1138.21|1150.94|1140.14|1150.95|1140.15|1148.83|1138.03|33
1644142500000|2022-02-06 10:15:00|1150.95|1140.15|1149.6|1138.8|1150.95|1140.15|1148.89|1138.09|41
1644142800000|2022-02-06 10:20:00|1149.64|1138.84|1146.01|1135.21|1149.9|1139.1|1146.01|1135.21|43
1644143100000|2022-02-06 10:25:00|1145.93|1135.13|1145.99|1135.19|1148.74|1137.94|1144.94|1134.14|81
1644143400000|2022-02-06 10:30:00|1146.18|1135.38|1139.17|1128.37|1146.23|1135.43|1138.8|1128|84
1644143700000|2022-02-06 10:35:00|1139.47|1128.67|1141.78|1130.98|1142.81|1132.01|1139.47|1128.67|67
1644144000000|2022-02-06 10:40:00|1141.87|1131.07|1139.95|1129.15|1142.87|1132.07|1139.95|1129.15|34
1644144300000|2022-02-06 10:45:00|1140.17|1129.37|1138.84|1128.04|1140.23|1129.43|1137.81|1127.01|51
1644144600000|2022-02-06 10:50:00|1138.86|1128.06|1139.2|1128.4|1140.01|1129.21|1138.86|1128.06|51
1644144900000|2022-02-06 10:55:00|1139.22|1128.42|1138.38|1127.58|1139.35|1128.55|1138.04|1127.24|24
1644145200000|2022-02-06 11:00:00|1138.47|1127.67|1138.18|1127.38|1141.03|1130.23|1137.99|1127.19|70
1644145500000|2022-02-06 11:05:00|1138.15|1127.35|1135.67|1124.87|1138.27|1127.47|1135.67|1124.87|50
1644145800000|2022-02-06 11:10:00|1135.5|1124.7|1136.56|1125.76|1137.47|1126.67|1135.1|1124.3|54
1644146100000|2022-02-06 11:15:00|1136.51|1125.71|1136.41|1125.61|1139.11|1128.31|1136.38|1125.58|58
1644146400000|2022-02-06 11:20:00|1136.38|1125.58|1138.8|1128|1139.4|1128.6|1136.23|1125.43|47
1644146700000|2022-02-06 11:25:00|1138.83|1128.03|1138.7|1127.9|1139.26|1128.46|1138.64|1127.84|24
1644147000000|2022-02-06 11:30:00|1138.74|1127.94|1137.35|1126.55|1138.84|1128.04|1135.83|1125.03|49
1644147300000|2022-02-06 11:35:00|1137.21|1126.41|1138.9|1128.1|1139.79|1128.99|1137.21|1126.41|52
1644147600000|2022-02-06 11:40:00|1138.87|1128.07|1138.3|1127.5|1140.13|1129.33|1138.3|1127.5|44
1644147900000|2022-02-06 11:45:00|1138.15|1127.35|1136.83|1126.03|1138.15|1127.35|1133.33|1122.53|63
1644148200000|2022-02-06 11:50:00|1136.75|1125.95|1139.18|1128.38|1139.25|1128.45|1135.94|1125.14|80
1644148500000|2022-02-06 11:55:00|1139.09|1128.29|1139.6|1128.8|1139.6|1128.8|1138.54|1127.74|43
1644148800000|2022-02-06 12:00:00|1139.85|1129.05|1138.91|1128.11|1141.79|1130.99|1138.91|1128.11|69
1644149100000|2022-02-06 12:05:00|1139.09|1128.29|1145.47|1134.67|1146.1|1135.3|1139.05|1128.25|129
1644149400000|2022-02-06 12:10:00|1145.57|1134.77|1144.5|1133.7|1145.62|1134.82|1144.04|1133.24|71
1644149700000|2022-02-06 12:15:00|1144.49|1133.69|1144.52|1133.72|1145.91|1135.11|1143.86|1133.06|44
1644150000000|2022-02-06 12:20:00|1144.57|1133.77|1143.69|1132.89|1145.15|1134.35|1142.95|1132.15|33
1644150300000|2022-02-06 12:25:00|1143.7|1132.9|1143.68|1132.88|1144.87|1134.07|1143.68|1132.88|46
1644150600000|2022-02-06 12:30:00|1143.72|1132.92|1141.83|1131.03|1146.06|1135.26|1141.82|1131.02|55
1644150900000|2022-02-06 12:35:00|1141.82|1131.02|1142.43|1131.63|1143.03|1132.23|1138.75|1127.95|71
1644151200000|2022-02-06 12:40:00|1142.37|1131.57|1142.6|1131.8|1143.11|1132.31|1141.87|1131.07|32
1644151500000|2022-02-06 12:45:00|1142.51|1131.71|1138.14|1127.34|1142.51|1131.71|1135.96|1125.16|68
1644151800000|2022-02-06 12:50:00|1138.15|1127.35|1139.46|1128.66|1139.46|1128.66|1137.45|1126.65|74
1644152100000|2022-02-06 12:55:00|1139.43|1128.63|1142.4|1131.6|1142.4|1131.6|1138.68|1127.88|96
1644152400000|2022-02-06 13:00:00|1142.35|1131.55|1142.11|1131.31|1144.42|1133.62|1141.6|1130.8|73
1644152700000|2022-02-06 13:05:00|1142.1|1131.3|1149.23|1138.43|1149.23|1138.43|1141.97|1131.17|111
1644153000000|2022-02-06 13:10:00|1149.21|1138.41|1139.19|1128.39|1150.11|1139.31|1138.6|1127.8|208
1644153300000|2022-02-06 13:15:00|1139.54|1128.74|1138.41|1127.61|1141.12|1130.32|1136.8|1126|126
1644153600000|2022-02-06 13:20:00|1138.36|1127.56|1141.01|1130.21|1141.68|1130.88|1137.01|1126.21|116
1644153900000|2022-02-06 13:25:00|1141.06|1130.26|1143.82|1133.02|1143.94|1133.14|1141.06|1130.26|73
1644154200000|2022-02-06 13:30:00|1143.72|1132.92|1144.12|1133.32|1144.61|1133.81|1140.81|1130.01|129
1644154500000|2022-02-06 13:35:00|1143.97|1133.17|1144.81|1134.01|1144.93|1134.13|1141.61|1130.81|97
1644154800000|2022-02-06 13:40:00|1144.57|1133.77|1145.06|1134.26|1145.06|1134.26|1143.03|1132.23|85
1644155100000|2022-02-06 13:45:00|1145.13|1134.33|1144.57|1133.77|1145.51|1134.71|1142.46|1131.66|67
1644155400000|2022-02-06 13:50:00|1144.58|1133.78|1144.18|1133.38|1144.58|1133.78|1143.12|1132.32|45
1644155700000|2022-02-06 13:55:00|1144.12|1133.32|1143.82|1133.02|1144.96|1134.16|1143.04|1132.24|71
1644156000000|2022-02-06 14:00:00|1143.68|1132.88|1142.05|1131.25|1144.54|1133.74|1142.02|1131.22|69
1644156300000|2022-02-06 14:05:00|1142.18|1131.38|1143.51|1132.71|1143.54|1132.74|1141.88|1131.08|43
1644156600000|2022-02-06 14:10:00|1143.39|1132.59|1143.67|1132.87|1144.09|1133.29|1143.03|1132.23|32
1644156900000|2022-02-06 14:15:00|1143.74|1132.94|1144.73|1133.93|1144.9|1134.1|1143.7|1132.9|56
1644157200000|2022-02-06 14:20:00|1144.77|1133.97|1150.12|1139.32|1150.12|1139.32|1144.17|1133.37|88
1644157500000|2022-02-06 14:25:00|1150.05|1139.25|1154.54|1143.74|1154.79|1143.99|1150.04|1139.24|128
1644157800000|2022-02-06 14:30:00|1154.52|1143.72|1154.17|1143.37|1165.77|1154.97|1149.6|1138.8|481
1644158100000|2022-02-06 14:35:00|1154.28|1143.48|1146.02|1135.22|1154.47|1143.67|1138.09|1127.29|432
1644158400000|2022-02-06 14:40:00|1146|1135.2|1132.53|1121.73|1146|1135.2|1126.53|1115.73|401
1644158700000|2022-02-06 14:45:00|1132.38|1121.58|1123.38|1112.58|1135.94|1125.14|1115.88|1105.08|468
1644159000000|2022-02-06 14:50:00|1123.42|1112.62|1124.76|1113.96|1126.29|1115.49|1119.44|1108.64|326
1644159300000|2022-02-06 14:55:00|1124.75|1113.95|1122.54|1111.74|1126.96|1116.16|1119.07|1108.27|289
1644159600000|2022-02-06 15:00:00|1122.35|1111.55|1113.88|1103.08|1122.35|1111.55|1106.58|1095.78|445
1644159900000|2022-02-06 15:05:00|1113.73|1102.93|1121.39|1110.59|1124.45|1113.65|1112.62|1101.82|390
1644160200000|2022-02-06 15:10:00|1121.33|1110.53|1120.82|1110.02|1122.68|1111.88|1116.52|1105.72|230
1644160500000|2022-02-06 15:15:00|1120.76|1109.96|1120.91|1110.11|1124.8|1114|1119.8|1109|200
1644160800000|2022-02-06 15:20:00|1121|1110.2|1122.48|1111.68|1123.04|1112.24|1120.68|1109.88|128
1644161100000|2022-02-06 15:25:00|1122.29|1111.49|1126.66|1115.86|1126.66|1115.86|1120.87|1110.07|138
1644161400000|2022-02-06 15:30:00|1126.63|1115.83|1128.81|1118.01|1130.3|1119.5|1125.48|1114.68|184
1644161700000|2022-02-06 15:35:00|1128.9|1118.1|1123.15|1112.35|1128.96|1118.16|1122.91|1112.11|181
1644162000000|2022-02-06 15:40:00|1123.21|1112.41|1120.67|1109.87|1126.8|1116|1120.09|1109.29|108
1644162300000|2022-02-06 15:45:00|1120.63|1109.83|1127.59|1116.79|1128.07|1117.27|1120.63|1109.83|217
1644162600000|2022-02-06 15:50:00|1127.63|1116.83|1127.02|1116.22|1128.37|1117.57|1126.02|1115.22|116
1644162900000|2022-02-06 15:55:00|1127.29|1116.49|1128.07|1117.27|1128.41|1117.61|1126.32|1115.52|75
1644163200000|2022-02-06 16:00:00|1128.01|1117.21|1123.84|1113.04|1129.52|1118.72|1122.8|1112|254
1644163500000|2022-02-06 16:05:00|1124.02|1113.22|1122.02|1111.22|1124.71|1113.91|1120.75|1109.95|114
1644163800000|2022-02-06 16:10:00|1122.49|1111.69|1123.69|1112.89|1125.29|1114.49|1122.49|1111.69|135
1644164100000|2022-02-06 16:15:00|1124.07|1113.27|1126.08|1115.28|1126.72|1115.92|1124.07|1113.27|83
1644164400000|2022-02-06 16:20:00|1126.21|1115.41|1130.81|1120.01|1131.4|1120.6|1126.21|1115.41|68
1644164700000|2022-02-06 16:25:00|1130.69|1119.89|1130.02|1119.22|1132.08|1121.28|1129.56|1118.76|77
1644165000000|2022-02-06 16:30:00|1130.03|1119.23|1133.48|1122.68|1133.66|1122.86|1130.03|1119.23|69
1644165300000|2022-02-06 16:35:00|1133.59|1122.79|1136.04|1125.24|1139.25|1128.45|1132.91|1122.11|178
1644165600000|2022-02-06 16:40:00|1136.11|1125.31|1131.93|1121.13|1137.47|1126.67|1131.87|1121.07|113
1644165900000|2022-02-06 16:45:00|1131.92|1121.12|1135.18|1124.38|1135.25|1124.45|1131.92|1121.12|122
1644166200000|2022-02-06 16:50:00|1135.26|1124.46|1136.5|1125.7|1136.5|1125.7|1134.49|1123.69|52
1644166500000|2022-02-06 16:55:00|1136.73|1125.93|1134.22|1123.42|1137.24|1126.44|1132.59|1121.79|80
1644166800000|2022-02-06 17:00:00|1134.11|1123.31|1136.94|1126.14|1136.94|1126.14|1133.99|1123.19|67
1644167100000|2022-02-06 17:05:00|1136.97|1126.17|1133.94|1123.14|1137.01|1126.21|1133.41|1122.61|100
1644167400000|2022-02-06 17:10:00|1134.32|1123.52|1133.52|1122.72|1136.44|1125.64|1133.52|1122.72|80
1644167700000|2022-02-06 17:15:00|1133.48|1122.68|1133.91|1123.11|1135.92|1125.12|1133.48|1122.68|72
1644168000000|2022-02-06 17:20:00|1133.9|1123.1|1136.16|1125.36|1136.16|1125.36|1133.9|1123.1|31
1644168300000|2022-02-06 17:25:00|1136.24|1125.44|1136.84|1126.04|1136.92|1126.12|1134.8|1124|46
1644168600000|2022-02-06 17:30:00|1136.92|1126.12|1136|1125.2|1137.7|1126.9|1136|1125.2|54
1644168900000|2022-02-06 17:35:00|1135.94|1125.14|1135.01|1124.21|1136.37|1125.57|1134.99|1124.19|55
1644169200000|2022-02-06 17:40:00|1135.28|1124.48|1130.8|1120|1136.69|1125.89|1130.21|1119.41|127
1644169500000|2022-02-06 17:45:00|1130.56|1119.76|1130.1|1119.3|1131.09|1120.29|1130.1|1119.3|54
1644169800000|2022-02-06 17:50:00|1130.13|1119.33|1133.58|1122.78|1133.58|1122.78|1130.13|1119.33|58
1644170100000|2022-02-06 17:55:00|1133.4|1122.6|1133.14|1122.34|1134.16|1123.36|1130.08|1119.28|76
1644170400000|2022-02-06 18:00:00|1133.17|1122.37|1134.34|1123.54|1134.34|1123.54|1132.32|1121.52|59
1644170700000|2022-02-06 18:05:00|1134.32|1123.52|1132.46|1121.66|1135.02|1124.22|1130.96|1120.16|75
1644171000000|2022-02-06 18:10:00|1132.42|1121.62|1132.13|1121.33|1133.42|1122.62|1132.13|1121.33|41
1644171300000|2022-02-06 18:15:00|1132.37|1121.57|1131.55|1120.75|1133.52|1122.72|1130.91|1120.11|71
1644171600000|2022-02-06 18:20:00|1131.63|1120.83|1130.6|1119.8|1131.63|1120.83|1130.55|1119.75|28
1644171900000|2022-02-06 18:25:00|1130.59|1119.79|1129.98|1119.18|1130.81|1120.01|1128.81|1118.01|94
1644172200000|2022-02-06 18:30:00|1129.88|1119.08|1127.32|1116.52|1129.91|1119.11|1127.32|1116.52|47
1644172500000|2022-02-06 18:35:00|1127.33|1116.53|1129.27|1118.47|1130.98|1120.18|1127.25|1116.45|61
1644172800000|2022-02-06 18:40:00|1129.21|1118.41|1126.9|1116.1|1132.41|1121.61|1126.87|1116.07|99
1644173100000|2022-02-06 18:45:00|1126.85|1116.05|1125.06|1114.26|1127.44|1116.64|1125.02|1114.22|41
1644173400000|2022-02-06 18:50:00|1125.03|1114.23|1121.96|1111.16|1125.13|1114.33|1118.92|1108.12|98
1644173700000|2022-02-06 18:55:00|1121.46|1110.66|1121.42|1110.62|1123.01|1112.21|1120.01|1109.21|102
1644174000000|2022-02-06 19:00:00|1121.24|1110.44|1123.13|1112.33|1124.09|1113.29|1120.97|1110.17|79
1644174300000|2022-02-06 19:05:00|1123.05|1112.25|1121.94|1111.14|1124.1|1113.3|1121.94|1111.14|72
1644174600000|2022-02-06 19:10:00|1122.22|1111.42|1123.21|1112.41|1123.43|1112.63|1122.04|1111.24|42
1644174900000|2022-02-06 19:15:00|1123.45|1112.65|1125.6|1114.8|1125.61|1114.81|1123.45|1112.65|54
1644175200000|2022-02-06 19:20:00|1125.59|1114.79|1126.52|1115.72|1126.52|1115.72|1125.1|1114.3|44
1644175500000|2022-02-06 19:25:00|1126.49|1115.69|1125.97|1115.17|1126.81|1116.01|1124.17|1113.37|77
1644175800000|2022-02-06 19:30:00|1125.86|1115.06|1125.98|1115.18|1127.14|1116.34|1125.61|1114.81|39
1644176100000|2022-02-06 19:35:00|1126.1|1115.3|1123.91|1113.11|1126.46|1115.66|1123.23|1112.43|73
1644176400000|2022-02-06 19:40:00|1124.01|1113.21|1123.51|1112.71|1124.95|1114.15|1122.17|1111.37|60
1644176700000|2022-02-06 19:45:00|1123.6|1112.8|1124.09|1113.29|1124.21|1113.41|1123.01|1112.21|46
1644177000000|2022-02-06 19:50:00|1124.08|1113.28|1123.1|1112.3|1124.08|1113.28|1123.01|1112.21|47
1644177300000|2022-02-06 19:55:00|1123.07|1112.27|1126.37|1115.57|1126.76|1115.96|1123.07|1112.27|89
1644177600000|2022-02-06 20:00:00|1126.58|1115.78|1126.11|1115.31|1126.85|1116.05|1124.92|1114.12|71
1644177900000|2022-02-06 20:05:00|1126.15|1115.35|1128.9|1118.1|1128.9|1118.1|1126.15|1115.35|64
1644178200000|2022-02-06 20:10:00|1128.99|1118.19|1126.2|1115.4|1129.46|1118.66|1126.19|1115.39|56
1644178500000|2022-02-06 20:15:00|1126.04|1115.24|1123.81|1113.01|1126.88|1116.08|1123.02|1112.22|74
1644178800000|2022-02-06 20:20:00|1123.75|1112.95|1123.82|1113.02|1124.43|1113.63|1121.9|1111.1|81
1644179100000|2022-02-06 20:25:00|1123.92|1113.12|1125.04|1114.24|1125.04|1114.24|1122.8|1112|45
1644179400000|2022-02-06 20:30:00|1125.07|1114.27|1129.01|1118.21|1129.07|1118.27|1125.05|1114.25|75
1644179700000|2022-02-06 20:35:00|1129.06|1118.26|1137.3|1125|1137.3|1125.32|1129.06|1118.26|143
1644180000000|2022-02-06 20:40:00|1137.58|1125.28|1134.23|1121.93|1138.04|1125.74|1131.44|1119.14|105
1644180300000|2022-02-06 20:45:00|1134.05|1121.75|1128.5|1116.2|1136.37|1124.07|1126|1113.7|143
1644180600000|2022-02-06 20:50:00|1128.46|1116.16|1123.67|1111.37|1128.46|1116.16|1122.95|1110.65|105
1644180900000|2022-02-06 20:55:00|1123.72|1111.42|1129.48|1117.18|1130.61|1118.31|1123.72|1111.42|144
1644181200000|2022-02-06 21:00:00|1129.65|1117.35|1130.87|1118.57|1132.65|1120.35|1129.65|1117.35|95
1644181500000|2022-02-06 21:05:00|1131.18|1118.88|1128.95|1116.65|1131.18|1118.88|1126.63|1114.33|89
1644181800000|2022-02-06 21:10:00|1129.17|1116.87|1128.5|1116.2|1131.18|1118.88|1128.5|1116.2|67
1644182100000|2022-02-06 21:15:00|1128.38|1116.08|1132.95|1120.65|1133.22|1120.92|1127.73|1115.43|76
1644182400000|2022-02-06 21:20:00|1133|1120.7|1133.13|1120.83|1134.21|1121.91|1132.57|1120.27|58
1644182700000|2022-02-06 21:25:00|1133.32|1121.02|1137.44|1125.14|1137.8|1125.5|1133.06|1120.76|88
1644183000000|2022-02-06 21:30:00|1137.25|1124.95|1136.8|1124.5|1137.25|1124.95|1135.72|1123.42|66
1644183300000|2022-02-06 21:35:00|1136.73|1124.43|1135.65|1123.35|1137.76|1125.46|1135.56|1123.26|87
1644183600000|2022-02-06 21:40:00|1135.44|1123.14|1134.95|1122.65|1135.44|1123.14|1134.03|1121.73|56
1644183900000|2022-02-06 21:45:00|1135.19|1122.89|1134.86|1122.56|1135.19|1122.89|1133.7|1121.4|68
1644184200000|2022-02-06 21:50:00|1134.9|1122.6|1136.66|1124.36|1136.91|1124.61|1134.63|1122.33|53
1644184500000|2022-02-06 21:55:00|1136.71|1124.41|1135.23|1122.93|1136.75|1124.45|1134.86|1122.56|60
1644184800000|2022-02-06 22:00:00|1135.16|1122.86|1135.1|1124.3|1136.99|1124.69|1134.18|1121.88|84
1644185100000|2022-02-06 22:05:00|1134.9|1124.1|1135.9|1125.1|1135.9|1125.1|1132.6|1121.8|25
1644185400000|2022-02-06 22:10:00|1136.01|1125.21|1135.02|1124.22|1136.14|1125.34|1134.9|1124.1|19
1644185700000|2022-02-06 22:15:00|1134.9|1124.1|1134.9|1124.1|1135.25|1124.45|1134.72|1123.92|12
1644186000000|2022-02-06 22:20:00|1135.05|1124.25|1134.9|1124.1|1136.15|1125.35|1134.9|1124.1|18
1644186300000|2022-02-06 22:25:00|1134.77|1123.97|1134.9|1124.1|1135.6|1124.8|1133.9|1123.1|36
1644186600000|2022-02-06 22:30:00|1134.73|1123.93|1134.09|1123.29|1134.73|1123.93|1134.09|1123.29|6
1644186900000|2022-02-06 22:35:00|1134.07|1123.27|1136.01|1125.21|1136.39|1125.59|1133.9|1123.1|28
1644187200000|2022-02-06 22:40:00|1135.9|1125.1|1136.9|1126.1|1136.9|1126.1|1135.9|1125.1|8
1644187500000|2022-02-06 22:45:00|1136.85|1126.05|1135.9|1125.1|1136.9|1126.1|1135.9|1125.1|18
1644187800000|2022-02-06 22:50:00|1135.6|1124.8|1133.9|1123.1|1135.6|1124.8|1130.53|1119.73|52
1644188100000|2022-02-06 22:55:00|1133.73|1122.93|1130.2|1119.4|1133.73|1122.93|1128.9|1118.1|24
1644188400000|2022-02-06 23:00:00|1130.1|1119.3|1130.9|1120.1|1134.15|1123.35|1128.85|1118.05|86
1644188700000|2022-02-06 23:05:00|1130.71|1119.91|1138.9|1128.1|1139.6|1128.8|1130.59|1119.79|118
1644189000000|2022-02-06 23:10:00|1139.15|1128.35|1138.05|1127.25|1146.65|1135.85|1136.48|1125.68|189
1644189300000|2022-02-06 23:15:00|1138.35|1127.55|1147.7|1136.9|1148.76|1137.96|1138.35|1127.55|229
1644189600000|2022-02-06 23:20:00|1147.55|1136.75|1153.85|1143.05|1154.04|1143.24|1147.35|1136.55|234
1644189900000|2022-02-06 23:25:00|1154.07|1143.27|1150.9|1140.1|1157.65|1146.85|1147.78|1136.98|159
1644190200000|2022-02-06 23:30:00|1150.45|1139.65|1156.9|1146.1|1157.25|1146.45|1150.45|1139.65|125
1644190500000|2022-02-06 23:35:00|1157.36|1146.56|1159.11|1148.31|1160.15|1149.35|1156.23|1145.43|153
1644190800000|2022-02-06 23:40:00|1159.65|1148.85|1163.83|1153.03|1165.92|1155.12|1158.32|1147.52|171
1644191100000|2022-02-06 23:45:00|1164.1|1153.3|1171.9|1161.1|1172.42|1161.62|1161.4|1150.6|220
1644191400000|2022-02-06 23:50:00|1171.89|1161.09|1169.88|1159.08|1175.09|1164.29|1165.9|1155.1|234
1644191700000|2022-02-06 23:55:00|1170.13|1159.33|1173.19|1162.39|1177.75|1166.95|1169.15|1158.35|178
1644192000000|2022-02-07 00:00:00|1173.69|1162.89|1174.1|1163.3|1179.21|1168.41|1170.4|1159.6|251
1644192300000|2022-02-07 00:05:00|1174.12|1163.32|1170.88|1160.08|1175.9|1165.1|1170.88|1160.08|152
1644192600000|2022-02-07 00:10:00|1170.9|1160.1|1159.03|1148.23|1170.9|1160.1|1156.9|1146.1|221
1644192900000|2022-02-07 00:15:00|1158.99|1148.19|1151.9|1141.1|1161.9|1151.1|1151.9|1141.1|156
1644193200000|2022-02-07 00:20:00|1151.61|1140.81|1153.4|1142.6|1159.9|1149.1|1150.4|1139.6|157
1644193500000|2022-02-07 00:25:00|1153.8|1143|1150.51|1139.71|1155.48|1144.68|1148.05|1137.25|234
1644193800000|2022-02-07 00:30:00|1150.4|1139.6|1151.49|1140.69|1154.87|1144.07|1148.75|1137.95|141
1644194100000|2022-02-07 00:35:00|1151.4|1140.6|1147.01|1136.21|1153|1142.2|1146.74|1135.94|115
1644194400000|2022-02-07 00:40:00|1146.92|1136.12|1149.9|1139.1|1150.95|1140.15|1146.92|1136.12|154
1644194700000|2022-02-07 00:45:00|1150.19|1139.39|1145.9|1135.1|1150.41|1139.61|1144.3|1133.5|143
1644195000000|2022-02-07 00:50:00|1146.9|1136.1|1153.9|1143.1|1153.9|1143.1|1145.9|1135.1|133
1644195300000|2022-02-07 00:55:00|1153.89|1143.09|1151.53|1140.73|1156.7|1145.9|1151.32|1140.52|90
1644195600000|2022-02-07 01:00:00|1151.57|1140.77|1147.65|1136.85|1153.7|1142.9|1146.9|1136.1|123
1644195900000|2022-02-07 01:05:00|1147.78|1136.98|1147.05|1136.25|1148.9|1138.1|1146.82|1136.02|72
1644196200000|2022-02-07 01:10:00|1147|1136.2|1149.9|1139.1|1149.9|1139.1|1146.1|1135.3|76
1644196500000|2022-02-07 01:15:00|1149.79|1138.99|1150.9|1140.1|1151.9|1141.1|1148.76|1137.96|82
1644196800000|2022-02-07 01:20:00|1151.04|1140.24|1149.9|1139.1|1152.85|1142.05|1149.15|1138.35|102
1644197100000|2022-02-07 01:25:00|1150.3|1139.5|1150.9|1140.1|1153.84|1143.04|1150.3|1139.5|76
1644197400000|2022-02-07 01:30:00|1150.97|1140.17|1153.4|1142.6|1153.9|1143.1|1150.97|1140.17|78
1644197700000|2022-02-07 01:35:00|1153.07|1142.27|1156.75|1145.95|1158.9|1148.1|1152.9|1142.1|101
1644198000000|2022-02-07 01:40:00|1156.05|1145.25|1156.7|1145.9|1156.8|1146|1152.4|1141.6|106
1644198300000|2022-02-07 01:45:00|1156.92|1146.12|1159.22|1148.42|1161.76|1150.96|1156.51|1145.71|135
1644198600000|2022-02-07 01:50:00|1159.35|1148.55|1157.58|1146.78|1159.4|1148.6|1157.4|1146.6|81
1644198900000|2022-02-07 01:55:00|1157.87|1147.07|1156.22|1145.42|1157.9|1147.1|1154.75|1143.95|66
1644199200000|2022-02-07 02:00:00|1156.05|1145.25|1161.9|1151.1|1162.25|1151.45|1155.9|1145.1|103
1644199500000|2022-02-07 02:05:00|1161.81|1151.01|1162.32|1151.52|1162.98|1152.18|1161.2|1150.4|84
1644199800000|2022-02-07 02:10:00|1162.1|1151.3|1157.9|1147.1|1162.1|1151.3|1156.77|1145.97|83
1644200100000|2022-02-07 02:15:00|1158.19|1147.39|1159.4|1148.6|1160.11|1149.31|1158.11|1147.31|66
1644200400000|2022-02-07 02:20:00|1159.65|1148.85|1164.9|1154.1|1164.9|1154.1|1159.65|1148.85|119
1644200700000|2022-02-07 02:25:00|1164.97|1154.17|1160.5|1149.7|1166.9|1156.1|1160.4|1149.6|128
1644201000000|2022-02-07 02:30:00|1160.4|1149.6|1163.9|1153.1|1164.53|1153.73|1160.3|1149.5|82
1644201300000|2022-02-07 02:35:00|1164.03|1153.23|1165.55|1154.75|1165.9|1155.1|1162.19|1151.39|77
1644201600000|2022-02-07 02:40:00|1165.36|1154.56|1168.55|1157.75|1169.65|1158.85|1163.73|1152.93|151
1644201900000|2022-02-07 02:45:00|1168.8|1158|1166.73|1155.93|1170.7|1159.9|1166.73|1155.93|154
1644202200000|2022-02-07 02:50:00|1166.65|1155.85|1164.65|1153.85|1166.65|1155.85|1164.09|1153.29|116
1644202500000|2022-02-07 02:55:00|1164.64|1153.84|1158.9|1148.1|1164.65|1153.85|1158.1|1147.3|104
1644202800000|2022-02-07 03:00:00|1159.19|1148.39|1162.85|1152.05|1162.9|1152.1|1159.19|1148.39|81
1644203100000|2022-02-07 03:05:00|1162.75|1151.95|1164.79|1153.99|1165.75|1154.95|1161.9|1151.1|72
1644203400000|2022-02-07 03:10:00|1164.7|1153.9|1162.75|1151.95|1165.58|1154.78|1162.23|1151.43|149
1644203700000|2022-02-07 03:15:00|1162.74|1151.94|1165.67|1154.87|1169.6|1158.8|1162.66|1151.86|187
1644204000000|2022-02-07 03:20:00|1165.25|1154.45|1165.82|1155.02|1165.82|1155.02|1162.84|1152.04|100
1644204300000|2022-02-07 03:25:00|1165.68|1154.88|1168.17|1157.37|1171.25|1160.45|1165.1|1154.3|155
1644204600000|2022-02-07 03:30:00|1168.09|1157.29|1171.9|1161.1|1172.62|1161.82|1164.57|1153.77|192
1644204900000|2022-02-07 03:35:00|1172.14|1161.34|1174.37|1163.57|1177.78|1166.98|1172.05|1161.25|240
1644205200000|2022-02-07 03:40:00|1174.32|1163.52|1176.35|1165.55|1178.22|1167.42|1174|1163.2|213
1644205500000|2022-02-07 03:45:00|1176.5|1165.7|1178.9|1168.1|1178.9|1168.1|1174.9|1164.1|145
1644205800000|2022-02-07 03:50:00|1178.96|1168.16|1184.22|1173.42|1185.08|1174.28|1178.71|1167.91|173
1644206100000|2022-02-07 03:55:00|1184.29|1173.49|1187.8|1177|1190.76|1179.96|1181.9|1171.1|172
1644206400000|2022-02-07 04:00:00|1187.05|1176.25|1188.1|1177.3|1195.95|1185.15|1187.05|1176.25|240
1644206700000|2022-02-07 04:05:00|1187.08|1176.28|1180.78|1169.98|1187.57|1176.77|1180.78|1169.98|195
1644207000000|2022-02-07 04:10:00|1180.55|1169.75|1178.9|1168.1|1180.96|1170.16|1178.84|1168.04|124
1644207300000|2022-02-07 04:15:00|1179.05|1168.25|1182.25|1171.45|1183.65|1172.85|1179.05|1168.25|144
1644207600000|2022-02-07 04:20:00|1182.3|1171.5|1188.24|1177.44|1189.24|1178.44|1181.88|1171.08|194
1644207900000|2022-02-07 04:25:00|1188.07|1177.27|1191.15|1180.35|1192.05|1181.25|1187.86|1177.06|129
1644208200000|2022-02-07 04:30:00|1191.1|1180.3|1186.9|1176.1|1192.26|1181.46|1182.3|1171.5|216
1644208500000|2022-02-07 04:35:00|1186.81|1176.01|1186.29|1175.49|1186.9|1176.1|1184.9|1174.1|89
1644208800000|2022-02-07 04:40:00|1186.1|1175.3|1190.15|1179.35|1190.69|1179.89|1186.07|1175.27|104
1644209100000|2022-02-07 04:45:00|1190.4|1179.6|1186.9|1176.1|1190.6|1179.8|1183.4|1172.6|140
1644209400000|2022-02-07 04:50:00|1186.72|1175.92|1192.09|1181.29|1194.97|1184.17|1185.71|1174.91|171
1644209700000|2022-02-07 04:55:00|1191.9|1181.1|1192.12|1181.32|1193.4|1182.6|1188.9|1178.1|141
1644210000000|2022-02-07 05:00:00|1192.21|1181.41|1187.86|1177.06|1192.5|1181.7|1187.34|1176.54|109
1644210300000|2022-02-07 05:05:00|1187.8|1177|1193.72|1182.92|1194.47|1183.67|1187.1|1176.3|122
1644210600000|2022-02-07 05:10:00|1193.61|1182.81|1194.9|1184.1|1196.03|1185.23|1191.9|1181.1|168
1644210900000|2022-02-07 05:15:00|1194.72|1183.92|1191.73|1180.93|1195.52|1184.72|1191.1|1180.3|143
1644211200000|2022-02-07 05:20:00|1192.12|1181.32|1193.15|1182.35|1194.65|1183.85|1190.9|1180.1|123
1644211500000|2022-02-07 05:25:00|1193.4|1182.6|1196.15|1185.35|1201.38|1190.58|1192.9|1182.1|178
1644211800000|2022-02-07 05:30:00|1196.14|1185.34|1198.2|1187.4|1198.95|1188.15|1194.1|1183.3|165
1644212100000|2022-02-07 05:35:00|1198.04|1187.24|1193.15|1182.35|1198.4|1187.6|1192.98|1182.18|208
1644212400000|2022-02-07 05:40:00|1193.4|1182.6|1194.5|1183.7|1196.09|1185.29|1192.01|1181.21|176
1644212700000|2022-02-07 05:45:00|1194.32|1183.52|1196.36|1185.56|1196.36|1185.56|1191.51|1180.71|142
1644213000000|2022-02-07 05:50:00|1196|1185.2|1197.57|1186.77|1199.1|1188.3|1196|1185.2|127
1644213300000|2022-02-07 05:55:00|1197.24|1186.44|1204.8|1194|1205.58|1194.78|1197.24|1186.44|215
1644213600000|2022-02-07 06:00:00|1205.05|1194.25|1201.65|1190.85|1206.88|1196.08|1201.65|1190.85|193
1644213900000|2022-02-07 06:05:00|1201.6|1190.8|1205.9|1195.1|1206.64|1195.84|1200.05|1189.25|171
1644214200000|2022-02-07 06:10:00|1205.7|1194.9|1204.84|1194.04|1207.4|1196.6|1203.1|1192.3|170
1644214500000|2022-02-07 06:15:00|1204.95|1194.15|1204.65|1193.85|1209.21|1198.41|1203.87|1193.07|206
1644214800000|2022-02-07 06:20:00|1204.44|1193.64|1197.98|1187.18|1207.79|1196.99|1197.93|1187.13|172
1644215100000|2022-02-07 06:25:00|1198.12|1187.32|1199.64|1188.84|1201.7|1190.9|1197.05|1186.25|119
1644215400000|2022-02-07 06:30:00|1199.69|1188.89|1203.4|1192.6|1203.6|1192.8|1199.31|1188.51|147
1644215700000|2022-02-07 06:35:00|1203.19|1192.39|1201.83|1191.03|1208.9|1198.1|1200.05|1189.25|200
1644216000000|2022-02-07 06:40:00|1201.81|1191.01|1201.9|1191.1|1203.3|1192.5|1199.94|1189.14|132
1644216300000|2022-02-07 06:45:00|1201.63|1190.83|1200.9|1190.1|1201.7|1190.9|1199.25|1188.45|113
1644216600000|2022-02-07 06:50:00|1200.84|1190.04|1194.87|1184.07|1202.7|1191.9|1194.87|1184.07|135
1644216900000|2022-02-07 06:55:00|1195.08|1184.28|1200.8|1190|1200.8|1190|1194.5|1183.7|120
1644217200000|2022-02-07 07:00:00|1200.65|1189.85|1198.7|1187.9|1202.71|1191.91|1197.84|1187.04|118
1644217500000|2022-02-07 07:05:00|1198.6|1187.8|1196.82|1186.02|1199.5|1188.7|1196.2|1185.4|88
1644217800000|2022-02-07 07:10:00|1196.84|1186.04|1197.9|1187.1|1199.3|1188.5|1196.15|1185.35|135
1644218100000|2022-02-07 07:15:00|1197.4|1186.6|1196.74|1185.94|1198.21|1187.41|1196.1|1185.3|84
1644218400000|2022-02-07 07:20:00|1196.8|1186|1199.9|1189.1|1200.82|1190.02|1195.9|1185.1|73
1644218700000|2022-02-07 07:25:00|1199.86|1189.06|1201.1|1190.3|1202.65|1191.85|1199.8|1189|77
1644219000000|2022-02-07 07:30:00|1201.69|1190.89|1199.15|1188.35|1202.25|1191.45|1197.4|1186.6|98
1644219300000|2022-02-07 07:35:00|1199.4|1188.6|1195.84|1185.04|1199.68|1188.88|1195.4|1184.6|106
1644219600000|2022-02-07 07:40:00|1195.39|1184.59|1193.9|1183.1|1196.6|1185.8|1193.1|1182.3|124
1644219900000|2022-02-07 07:45:00|1194.4|1183.6|1190.21|1179.41|1195.37|1184.57|1187.9|1177.1|165
1644220200000|2022-02-07 07:50:00|1190.19|1179.39|1189.82|1179.02|1190.5|1179.7|1188.25|1177.45|158
1644220500000|2022-02-07 07:55:00|1189.9|1179.1|1190.47|1179.67|1191.89|1181.09|1187.9|1177.1|154
1644220800000|2022-02-07 08:00:00|1190.31|1179.51|1192.15|1181.35|1192.9|1182.1|1187.8|1177|126
1644221100000|2022-02-07 08:05:00|1192.39|1181.59|1189.83|1179.03|1192.9|1182.1|1189.83|1179.03|117
1644221400000|2022-02-07 08:10:00|1188.97|1178.17|1189.4|1178.6|1189.9|1179.1|1187.9|1177.1|133
1644221700000|2022-02-07 08:15:00|1189.9|1179.1|1184.62|1173.82|1189.9|1179.1|1184.62|1173.82|138
1644222000000|2022-02-07 08:20:00|1184.9|1174.1|1186.9|1176.1|1187.9|1177.1|1183.4|1172.6|134
1644222300000|2022-02-07 08:25:00|1186.86|1176.06|1187.62|1176.82|1187.9|1177.1|1184.9|1174.1|91
1644222600000|2022-02-07 08:30:00|1187.9|1177.1|1187.4|1176.6|1189.15|1178.35|1185.13|1174.33|169
1644222900000|2022-02-07 08:35:00|1187.82|1177.02|1188.32|1177.52|1189.9|1179.1|1187.25|1176.45|125
1644223200000|2022-02-07 08:40:00|1188|1177.2|1184.03|1173.23|1188.8|1178|1183.05|1172.25|114
1644223500000|2022-02-07 08:45:00|1184.02|1173.22|1187.79|1176.99|1188.7|1177.9|1184.02|1173.22|114
1644223800000|2022-02-07 08:50:00|1187.29|1176.49|1189.9|1179.1|1190|1179.2|1187.1|1176.3|79
1644224100000|2022-02-07 08:55:00|1189.75|1178.95|1187.11|1176.31|1190.4|1179.6|1185.9|1175.1|84
1644224400000|2022-02-07 09:00:00|1187.46|1176.66|1191.15|1180.35|1191.4|1180.6|1186.12|1175.32|157
1644224700000|2022-02-07 09:05:00|1190.9|1180.1|1194.43|1183.63|1195.19|1184.39|1189.4|1178.6|113
1644225000000|2022-02-07 09:10:00|1194.52|1183.72|1193.09|1182.29|1194.85|1184.05|1191.1|1180.3|107
1644225300000|2022-02-07 09:15:00|1193.3|1182.5|1190.51|1179.71|1195.65|1184.85|1190.2|1179.4|68
1644225600000|2022-02-07 09:20:00|1190.26|1179.46|1185.43|1174.63|1190.85|1180.05|1185.43|1174.63|92
1644225900000|2022-02-07 09:25:00|1185.55|1174.75|1182.9|1172.1|1185.55|1174.75|1177.49|1166.69|169
1644226200000|2022-02-07 09:30:00|1182.85|1172.05|1177.07|1166.27|1183.6|1172.8|1175.81|1165.01|152
1644226500000|2022-02-07 09:35:00|1177.5|1166.7|1173.9|1163.1|1177.55|1166.75|1168.66|1157.86|230
1644226800000|2022-02-07 09:40:00|1174.33|1163.53|1174.9|1164.1|1176.9|1166.1|1174|1163.2|150
1644227100000|2022-02-07 09:45:00|1174.86|1164.06|1177.9|1167.1|1180.85|1170.05|1171.83|1161.03|184
1644227400000|2022-02-07 09:50:00|1177.15|1166.35|1179.64|1168.84|1180.9|1170.1|1177.15|1166.35|62
1644227700000|2022-02-07 09:55:00|1179.58|1168.78|1179.75|1168.95|1181.8|1171|1178.7|1167.9|71
1644228000000|2022-02-07 10:00:00|1178.9|1168.1|1179.62|1168.82|1183.9|1173.1|1178.9|1168.1|106
1644228300000|2022-02-07 10:05:00|1179.57|1168.77|1175.19|1164.39|1179.65|1168.85|1173.72|1162.92|99
1644228600000|2022-02-07 10:10:00|1175.4|1164.6|1175.55|1164.75|1176.45|1165.65|1173.9|1163.1|101
1644228900000|2022-02-07 10:15:00|1175.9|1165.1|1179.9|1169.1|1179.9|1169.1|1175.7|1164.9|69
1644229200000|2022-02-07 10:20:00|1179.88|1169.08|1179.9|1169.1|1181.9|1171.1|1179.4|1168.6|32
1644229500000|2022-02-07 10:25:00|1180.19|1169.39|1181.8|1171|1183.9|1173.1|1180.19|1169.39|35
1644229800000|2022-02-07 10:30:00|1181.88|1171.08|1183.4|1172.6|1185.61|1174.81|1181.88|1171.08|72
1644230100000|2022-02-07 10:35:00|1183.81|1173.01|1184.6|1173.8|1185.26|1174.46|1182.56|1171.76|74
1644230400000|2022-02-07 10:40:00|1184.9|1174.1|1184.9|1174.1|1188.71|1177.91|1183.8|1173|97
1644230700000|2022-02-07 10:45:00|1185.9|1175.1|1185.65|1174.85|1186.3|1175.5|1183.9|1173.1|74
1644231000000|2022-02-07 10:50:00|1185.69|1174.89|1180.38|1169.58|1185.9|1175.1|1179.9|1169.1|59
1644231300000|2022-02-07 10:55:00|1180.32|1169.52|1181.9|1171.1|1182.85|1172.05|1179.85|1169.05|55
1644231600000|2022-02-07 11:00:00|1182.51|1171.71|1183.69|1172.89|1184.5|1173.7|1182.47|1171.67|84
1644231900000|2022-02-07 11:05:00|1183.52|1172.72|1185.9|1175.1|1185.9|1175.1|1182.9|1172.1|89
1644232200000|2022-02-07 11:10:00|1185.88|1175.08|1182.06|1171.26|1185.97|1175.17|1181.9|1171.1|76
1644232500000|2022-02-07 11:15:00|1181.9|1171.1|1184.4|1173.6|1184.85|1174.05|1181.9|1171.1|32
1644232800000|2022-02-07 11:20:00|1184.27|1173.47|1185.82|1175.02|1185.82|1175.02|1182.2|1171.4|54
1644233100000|2022-02-07 11:25:00|1185.4|1174.6|1186.1|1175.3|1186.8|1176|1183.9|1173.1|73
1644233400000|2022-02-07 11:30:00|1186.32|1175.52|1189.11|1178.31|1191.78|1180.98|1185.92|1175.12|151
1644233700000|2022-02-07 11:35:00|1189.09|1178.29|1191.75|1180.95|1191.89|1181.09|1185.7|1174.9|138
1644234000000|2022-02-07 11:40:00|1191.7|1180.9|1192.53|1181.73|1193.62|1182.82|1190.85|1180.05|26
1644234300000|2022-02-07 11:45:00|1191.9|1181.1|1191.9|1181.1|1193.06|1182.26|1188.51|1177.71|27
1644234600000|2022-02-07 11:50:00|1191.85|1181.05|1190.22|1179.42|1191.92|1181.12|1190.17|1179.37|79
1644234900000|2022-02-07 11:55:00|1190|1179.2|1192.15|1181.35|1192.94|1182.14|1189.1|1178.3|71
1644235200000|2022-02-07 12:00:00|1192.35|1181.55|1188.95|1178.15|1193.69|1182.89|1187.98|1177.18|110
1644235500000|2022-02-07 12:05:00|1188.9|1178.1|1188.95|1178.15|1192.14|1181.34|1188.86|1178.06|97
1644235800000|2022-02-07 12:10:00|1188.9|1178.1|1183.9|1173.1|1188.9|1178.1|1183.34|1172.54|85
1644236100000|2022-02-07 12:15:00|1183.85|1173.05|1184.9|1174.1|1185.75|1174.95|1183.24|1172.44|44
1644236400000|2022-02-07 12:20:00|1184.85|1174.05|1184.9|1174.1|1184.9|1174.1|1182|1171.2|45
1644236700000|2022-02-07 12:25:00|1185.32|1174.52|1181.2|1170.4|1185.75|1174.95|1180.85|1170.05|63
1644237000000|2022-02-07 12:30:00|1181.35|1170.55|1182.1|1171.3|1182.1|1171.3|1180.05|1169.25|72
1644237300000|2022-02-07 12:35:00|1181.9|1171.1|1183.85|1173.05|1185.9|1175.1|1181.9|1171.1|34
1644237600000|2022-02-07 12:40:00|1183.9|1173.1|1185.55|1174.75|1186.07|1175.27|1183.9|1173.1|38
1644237900000|2022-02-07 12:45:00|1185.9|1175.1|1186.9|1176.1|1188.85|1178.05|1183.9|1173.1|54
1644238200000|2022-02-07 12:50:00|1187.15|1176.35|1186.53|1175.73|1188.9|1178.1|1186.53|1175.73|59
1644238500000|2022-02-07 12:55:00|1186.62|1175.82|1185.15|1174.35|1187.05|1176.25|1185.15|1174.35|67
1644238800000|2022-02-07 13:00:00|1184.95|1174.15|1188|1177.2|1188.9|1178.1|1184.44|1173.64|73
1644239100000|2022-02-07 13:05:00|1187.4|1176.6|1190.7|1179.9|1190.9|1180.1|1186.5|1175.7|72
1644239400000|2022-02-07 13:10:00|1190.54|1179.74|1197.8|1187|1201.78|1190.98|1190.14|1179.34|176
1644239700000|2022-02-07 13:15:00|1197.4|1186.6|1205.25|1194.45|1207.65|1196.85|1194.75|1183.95|226
1644240000000|2022-02-07 13:20:00|1205.05|1194.25|1212.12|1201.32|1213.66|1202.86|1204.94|1194.14|228
1644240300000|2022-02-07 13:25:00|1212.24|1201.44|1207.86|1197.06|1215.9|1205.1|1204.4|1193.6|260
1644240600000|2022-02-07 13:30:00|1207.9|1197.1|1203.57|1192.77|1210.51|1199.71|1203.57|1192.77|127
1644240900000|2022-02-07 13:35:00|1203.65|1192.85|1200.9|1190.1|1204.4|1193.6|1200.85|1190.05|83
1644241200000|2022-02-07 13:40:00|1200.86|1190.06|1205.9|1195.1|1206.69|1195.89|1200.86|1190.06|69
1644241500000|2022-02-07 13:45:00|1206.12|1195.32|1213.21|1202.41|1221.8|1211|1205.64|1194.84|325
1644241800000|2022-02-07 13:50:00|1213.4|1202.6|1225.03|1214.23|1226.52|1215.72|1212.1|1201.3|218
1644242100000|2022-02-07 13:55:00|1225.28|1214.48|1220.75|1209.95|1231.4|1220.6|1219.57|1208.77|313
1644242400000|2022-02-07 14:00:00|1220.4|1209.6|1219.15|1208.35|1220.4|1209.6|1215.1|1204.3|161
1644242700000|2022-02-07 14:05:00|1219.35|1208.55|1222|1211.2|1222.57|1211.77|1218.4|1207.6|140
1644243000000|2022-02-07 14:10:00|1222.05|1211.25|1217.98|1207.18|1222.05|1211.25|1217.98|1207.18|122
1644243300000|2022-02-07 14:15:00|1217.9|1207.1|1213.35|1202.55|1218.06|1207.26|1212.85|1202.05|151
1644243600000|2022-02-07 14:20:00|1213.9|1203.1|1220.83|1210.03|1222.85|1212.05|1212.32|1201.52|177
1644243900000|2022-02-07 14:25:00|1220.96|1210.16|1220.78|1209.98|1227.3|1216.5|1220.75|1209.95|195
1644244200000|2022-02-07 14:30:00|1220.9|1210.1|1217.12|1206.32|1225.79|1214.99|1214.9|1204.1|300
1644244500000|2022-02-07 14:35:00|1216.9|1206.1|1220.62|1209.82|1223.9|1213.1|1213.4|1202.6|258
1644244800000|2022-02-07 14:40:00|1220.79|1209.99|1222.4|1211.6|1225.86|1215.06|1219.78|1208.98|268
1644245100000|2022-02-07 14:45:00|1222.75|1211.95|1223.4|1212.6|1223.55|1212.75|1219.76|1208.96|244
1644245400000|2022-02-07 14:50:00|1223.69|1212.89|1226.84|1216.04|1230.47|1219.67|1223.69|1212.89|279
1644245700000|2022-02-07 14:55:00|1226.32|1215.52|1226.38|1215.58|1229.6|1218.8|1222.85|1212.05|212
1644246000000|2022-02-07 15:00:00|1226.69|1215.89|1223.8|1213|1229.45|1218.65|1222.47|1211.67|173
1644246300000|2022-02-07 15:05:00|1223.52|1212.72|1225.76|1214.96|1229.45|1218.65|1223.52|1212.72|145
1644246600000|2022-02-07 15:10:00|1225.9|1215.1|1224.9|1214.1|1229.75|1218.95|1224.1|1213.3|161
1644246900000|2022-02-07 15:15:00|1224.7|1213.9|1215.87|1205.07|1225.15|1214.35|1215.87|1205.07|154
1644247200000|2022-02-07 15:20:00|1215.9|1205.1|1224.32|1213.52|1224.45|1213.65|1215.65|1204.85|183
1644247500000|2022-02-07 15:25:00|1224.4|1213.6|1232.21|1221.41|1233.4|1222.6|1223.82|1213.02|199
1644247800000|2022-02-07 15:30:00|1232.4|1221.6|1236.31|1225.51|1238.15|1227.35|1229.9|1219.1|215
1644248100000|2022-02-07 15:35:00|1236.79|1225.99|1236.37|1225.57|1239.6|1228.8|1233.4|1222.6|258
1644248400000|2022-02-07 15:40:00|1236.9|1226.1|1233.41|1222.61|1237.9|1227.1|1231.9|1221.1|242
1644248700000|2022-02-07 15:45:00|1233.28|1222.48|1237.17|1226.37|1239.09|1228.29|1233.28|1222.48|216
1644249000000|2022-02-07 15:50:00|1236.9|1226.1|1229.9|1219.1|1239.19|1228.39|1229.9|1219.1|225
1644249300000|2022-02-07 15:55:00|1229.65|1218.85|1235.9|1225.1|1238|1227.2|1227.15|1216.35|262
1644249600000|2022-02-07 16:00:00|1235.67|1224.87|1235.57|1224.77|1243.25|1232.45|1232.76|1221.96|343
1644249900000|2022-02-07 16:05:00|1235.65|1224.85|1233.92|1223.12|1238.9|1228.1|1233.45|1222.65|310
1644250200000|2022-02-07 16:10:00|1233.67|1222.87|1234.15|1223.35|1235.9|1225.1|1232.14|1221.34|197
1644250500000|2022-02-07 16:15:00|1233.9|1223.1|1232.52|1221.72|1237.95|1227.15|1230.65|1219.85|204
1644250800000|2022-02-07 16:20:00|1232.5|1221.7|1229.62|1218.82|1234|1223.2|1229.15|1218.35|167
1644251100000|2022-02-07 16:25:00|1229.65|1218.85|1232.13|1221.33|1233.47|1222.67|1229.65|1218.85|135
1644251400000|2022-02-07 16:30:00|1232.6|1221.8|1234.62|1223.82|1237.9|1227.1|1231.7|1220.9|203
1644251700000|2022-02-07 16:35:00|1234.2|1223.4|1229.9|1219.1|1241.04|1230.24|1229.84|1219.04|253
1644252000000|2022-02-07 16:40:00|1229.84|1219.04|1222.82|1212.02|1229.9|1219.1|1222.4|1211.6|236
1644252300000|2022-02-07 16:45:00|1222.4|1211.6|1226.9|1216.1|1227.4|1216.6|1222.15|1211.35|215
1644252600000|2022-02-07 16:50:00|1226.56|1215.76|1227.4|1216.6|1228.82|1218.02|1225.9|1215.1|160
1644252900000|2022-02-07 16:55:00|1227.55|1216.75|1231.78|1220.98|1232.9|1222.1|1226.9|1216.1|197
1644253200000|2022-02-07 17:00:00|1231.4|1220.6|1229.4|1218.6|1232.16|1221.36|1227.43|1216.63|156
1644253500000|2022-02-07 17:05:00|1228.1|1217.3|1227.3|1216.5|1229.12|1218.32|1226.1|1215.3|93
1644253800000|2022-02-07 17:10:00|1227.37|1216.57|1230.1|1219.3|1232.98|1222.18|1226.4|1215.6|106
1644254100000|2022-02-07 17:15:00|1229.9|1219.1|1232.9|1222.1|1234.55|1223.75|1228.9|1218.1|113
1644254400000|2022-02-07 17:20:00|1232.58|1221.78|1237.9|1227.1|1238.45|1227.65|1232.3|1221.5|144
1644254700000|2022-02-07 17:25:00|1238.19|1227.39|1252.55|1241.75|1253.25|1242.45|1238.02|1227.22|236
1644255000000|2022-02-07 17:30:00|1252.65|1241.85|1253.65|1242.85|1254.55|1243.75|1248.27|1237.47|227
1644255300000|2022-02-07 17:35:00|1253.67|1242.87|1257.32|1246.52|1261.91|1251.11|1252.6|1241.8|293
1644255600000|2022-02-07 17:40:00|1257.4|1246.6|1259.75|1248.95|1260.14|1249.34|1256.9|1246.1|173
1644255900000|2022-02-07 17:45:00|1259.97|1249.17|1255.9|1245.1|1263.87|1253.07|1255.9|1245.1|177
1644256200000|2022-02-07 17:50:00|1255.81|1245.01|1262.15|1251.35|1262.2|1251.4|1255.74|1244.94|144
1644256500000|2022-02-07 17:55:00|1261.9|1251.1|1259.85|1249.05|1264.73|1253.93|1257.9|1247.1|160
1644256800000|2022-02-07 18:00:00|1259.8|1249|1259.9|1249.1|1262.15|1251.35|1258.1|1247.3|179
1644257100000|2022-02-07 18:05:00|1259.8|1249|1259.99|1249.19|1260.17|1249.37|1256.77|1245.97|172
1644257400000|2022-02-07 18:10:00|1260.24|1249.44|1257.55|1246.75|1263.4|1252.6|1257.55|1246.75|263
1644257700000|2022-02-07 18:15:00|1257.65|1246.85|1252.93|1242.13|1257.7|1246.9|1251.75|1240.95|191
1644258000000|2022-02-07 18:20:00|1252.87|1242.07|1253.25|1242.45|1254.29|1243.49|1251.5|1240.7|159
1644258300000|2022-02-07 18:25:00|1253.44|1242.64|1252.06|1241.26|1253.44|1242.64|1248.64|1237.84|207
1644258600000|2022-02-07 18:30:00|1251.56|1240.76|1249.39|1238.59|1252.15|1241.35|1248.88|1238.08|124
1644258900000|2022-02-07 18:35:00|1249.6|1238.8|1248.81|1238.01|1250.85|1240.05|1246.62|1235.82|151
1644259200000|2022-02-07 18:40:00|1248.47|1237.67|1241.65|1230.85|1248.69|1237.89|1241.4|1230.6|140
1644259500000|2022-02-07 18:45:00|1241.82|1231.02|1239.47|1228.67|1244.3|1233.5|1238.37|1227.57|176
1644259800000|2022-02-07 18:50:00|1239.37|1228.57|1243.9|1233.1|1244.4|1233.6|1236.82|1226.02|208
1644260100000|2022-02-07 18:55:00|1243.69|1232.89|1245.9|1235.1|1247.09|1236.29|1239.4|1228.6|193
1644260400000|2022-02-07 19:00:00|1245.79|1234.99|1247.52|1236.72|1249.27|1238.47|1244.9|1234.1|207
1644260700000|2022-02-07 19:05:00|1247.1|1236.3|1244.7|1233.9|1250.48|1239.68|1244.7|1233.9|179
1644261000000|2022-02-07 19:10:00|1245.2|1234.4|1247.38|1236.58|1247.7|1236.9|1244.28|1233.48|108
1644261300000|2022-02-07 19:15:00|1247.47|1236.67|1247.32|1236.52|1249.9|1239.1|1246.3|1235.5|109
1644261600000|2022-02-07 19:20:00|1246.9|1236.1|1249.98|1239.18|1250.51|1239.71|1246.9|1236.1|101
1644261900000|2022-02-07 19:25:00|1249.93|1239.13|1252.34|1241.54|1252.43|1241.63|1249.93|1239.13|129
1644262200000|2022-02-07 19:30:00|1252.62|1241.82|1247.9|1237.1|1252.7|1241.9|1247.79|1236.99|113
1644262500000|2022-02-07 19:35:00|1248.4|1237.6|1247.82|1237.02|1248.4|1237.6|1246.25|1235.45|107
1644262800000|2022-02-07 19:40:00|1247.4|1236.6|1248.65|1237.85|1250.9|1240.1|1247.1|1236.3|104
1644263100000|2022-02-07 19:45:00|1248.57|1237.77|1244.9|1234.1|1249.55|1238.75|1244.77|1233.97|101
1644263400000|2022-02-07 19:50:00|1244.84|1234.04|1239.9|1229.1|1244.9|1234.1|1239.05|1228.25|56
1644263700000|2022-02-07 19:55:00|1239.81|1229.01|1236.95|1226.15|1241.05|1230.25|1236.9|1226.1|53
1644264000000|2022-02-07 20:00:00|1236.97|1226.17|1238.9|1228.1|1240.85|1230.05|1236.15|1225.35|65
1644264300000|2022-02-07 20:05:00|1239.2|1228.4|1234.15|1223.35|1239.25|1228.45|1234.15|1223.35|53
1644264600000|2022-02-07 20:10:00|1233.9|1223.1|1238.16|1227.36|1238.16|1227.36|1232.69|1221.89|86
1644264900000|2022-02-07 20:15:00|1238.21|1227.41|1235.9|1225.1|1239.9|1229.1|1233.48|1222.68|123
1644265200000|2022-02-07 20:20:00|1234.95|1224.15|1236.65|1225.85|1236.97|1226.17|1234.24|1223.44|112
1644265500000|2022-02-07 20:25:00|1236.82|1226.02|1234.08|1223.28|1237.47|1226.67|1233|1222.2|77
1644265800000|2022-02-07 20:30:00|1234.34|1223.54|1232.43|1221.63|1236.09|1225.29|1232.43|1221.63|89
1644266100000|2022-02-07 20:35:00|1232.35|1221.55|1232.9|1222.1|1235.4|1224.6|1231.4|1220.6|152
1644266400000|2022-02-07 20:40:00|1232.47|1221.67|1238.14|1227.34|1238.37|1227.57|1230.91|1220.11|124
1644266700000|2022-02-07 20:45:00|1237.93|1227.13|1237.9|1227.1|1239.79|1228.99|1236.4|1225.6|136
1644267000000|2022-02-07 20:50:00|1237.72|1226.92|1234.96|1224.16|1243.24|1232.44|1233.89|1223.09|226
1644267300000|2022-02-07 20:55:00|1234.93|1224.13|1247.08|1236.28|1249.68|1238.88|1234.93|1224.13|206
1644267600000|2022-02-07 21:00:00|1246.08|1235.28|1243.81|1233.01|1247.08|1236.28|1236.4|1225.6|189
1644267900000|2022-02-07 21:05:00|1243.86|1233.06|1242.53|1231.73|1246.9|1236.1|1242.25|1231.45|168
1644268200000|2022-02-07 21:10:00|1242.52|1231.72|1242.32|1231.52|1244.11|1233.31|1241.6|1230.8|94
1644268500000|2022-02-07 21:15:00|1242.15|1231.35|1241.22|1230.42|1243.4|1232.6|1240.25|1229.45|119
1644268800000|2022-02-07 21:20:00|1241|1230.2|1236.57|1225.77|1241.5|1230.7|1235.4|1224.6|249
1644269100000|2022-02-07 21:25:00|1236.54|1225.74|1234.9|1224.1|1236.9|1226.1|1234.1|1223.3|119
1644269400000|2022-02-07 21:30:00|1234.65|1223.85|1237.9|1227.1|1239.6|1228.8|1234.15|1223.35|121
1644269700000|2022-02-07 21:35:00|1237.8|1227|1239.81|1229.01|1241.09|1230.29|1236|1225.2|107
1644270000000|2022-02-07 21:40:00|1240.31|1229.51|1238.4|1227.6|1241.15|1230.35|1238.4|1227.6|60
1644270300000|2022-02-07 21:45:00|1237.9|1227.1|1243.9|1233.1|1243.96|1233.16|1233.4|1222.6|188
1644270600000|2022-02-07 21:50:00|1243.86|1233.06|1246.99|1236.19|1248.3|1237.5|1243.86|1233.06|116
1644270900000|2022-02-07 21:55:00|1246.98|1236.18|1251.11|1240.31|1255.5|1244.7|1246.98|1236.18|197
1644271200000|2022-02-07 22:00:00|1251.17|1240.37|1249.24|1238.44|1252.25|1241.45|1249.24|1238.44|88
1644271500000|2022-02-07 22:05:00|1249.12|1238.32|1248.76|1237.96|1249.46|1238.66|1246.43|1235.63|130
1644271800000|2022-02-07 22:10:00|1248.83|1238.03|1251.45|1240.65|1251.7|1240.9|1247.05|1236.25|89
1644272100000|2022-02-07 22:15:00|1251.3|1240.5|1252.4|1241.6|1252.9|1242.1|1251|1240.2|77
1644272400000|2022-02-07 22:20:00|1252.82|1242.02|1255|1244.2|1255.9|1245.1|1252.25|1241.45|66
1644272700000|2022-02-07 22:25:00|1255.1|1244.3|1251.9|1241.1|1255.1|1244.3|1251.75|1240.95|51
1644273000000|2022-02-07 22:30:00|1251.7|1240.9|1245.9|1235.1|1251.89|1241.09|1244.9|1234.1|55
1644273300000|2022-02-07 22:35:00|1245.64|1234.84|1244.1|1233.3|1245.64|1234.84|1244.1|1233.3|6
1644273600000|2022-02-07 22:40:00|1244.05|1233.25|1243.65|1232.85|1244.09|1233.29|1243.65|1232.85|6
1644273900000|2022-02-07 22:45:00|1243.15|1232.35|1243.62|1232.82|1243.62|1232.82|1243.05|1232.25|10
1644274200000|2022-02-07 22:50:00|1243.51|1232.71|1246|1235.2|1246.8|1236|1243.51|1232.71|50
1644274500000|2022-02-07 22:55:00|1245.9|1235.1|1241.8|1231|1245.9|1235.1|1241.15|1230.35|40
1644274800000|2022-02-07 23:00:00|1241.9|1231.1|1245.9|1235.1|1245.9|1235.1|1239.9|1229.1|85
1644275100000|2022-02-07 23:05:00|1246.21|1235.41|1239.9|1229.1|1247|1236.2|1239.85|1229.05|58
1644275400000|2022-02-07 23:10:00|1239.47|1228.67|1237.8|1227|1240.06|1229.26|1235.84|1225.04|77
1644275700000|2022-02-07 23:15:00|1237.79|1226.99|1241.65|1230.85|1242.85|1232.05|1237.72|1226.92|73
1644276000000|2022-02-07 23:20:00|1241.7|1230.9|1242.64|1231.84|1243.9|1233.1|1239.49|1228.69|91
1644276300000|2022-02-07 23:25:00|1242.33|1231.53|1240.9|1230.1|1242.33|1231.53|1235.96|1225.16|84
1644276600000|2022-02-07 23:30:00|1240.8|1230|1246.9|1236.1|1247.9|1237.1|1240.8|1230|127
1644276900000|2022-02-07 23:35:00|1246.95|1236.15|1248.9|1238.1|1251.9|1241.1|1246.9|1236.1|77
1644277200000|2022-02-07 23:40:00|1249.32|1238.52|1250.35|1239.55|1250.4|1239.6|1248.6|1237.8|56
1644277500000|2022-02-07 23:45:00|1250.4|1239.6|1248.77|1237.97|1261.05|1250.25|1248.77|1237.97|119
1644277800000|2022-02-07 23:50:00|1248.88|1238.08|1245.19|1234.39|1248.9|1238.1|1242.28|1231.48|135
1644278100000|2022-02-07 23:55:00|1245.32|1234.52|1241.9|1231.1|1246.32|1235.52|1237.5|1226.7|127
1644278400000|2022-02-08 00:00:00|1242.9|1232.1|1240.75|1229.95|1248.82|1238.02|1240.75|1229.95|160
1644278700000|2022-02-08 00:05:00|1240.49|1229.69|1233.5|1222.7|1240.75|1229.95|1228.28|1217.48|267
1644279000000|2022-02-08 00:10:00|1233|1222.2|1223.25|1212.45|1233.19|1222.39|1222.25|1211.45|245
1644279300000|2022-02-08 00:15:00|1223.42|1212.62|1229.4|1218.6|1229.5|1218.7|1213.4|1202.6|292
1644279600000|2022-02-08 00:20:00|1229.15|1218.35|1224.9|1214.1|1230.34|1219.54|1222.75|1211.95|154
1644279900000|2022-02-08 00:25:00|1224.55|1213.75|1231.12|1220.32|1232.86|1222.06|1224.05|1213.25|149
1644280200000|2022-02-08 00:30:00|1231.4|1220.6|1228.9|1218.1|1234.15|1223.35|1227.9|1217.1|133
1644280500000|2022-02-08 00:35:00|1227.95|1217.15|1227.55|1216.75|1228.65|1217.85|1223.79|1212.99|125
1644280800000|2022-02-08 00:40:00|1227.8|1217|1234.66|1223.86|1235.22|1224.42|1227.8|1217|140
1644281100000|2022-02-08 00:45:00|1234.15|1223.35|1235.4|1224.6|1236.25|1225.45|1233.81|1223.01|106
1644281400000|2022-02-08 00:50:00|1235.65|1224.85|1237.57|1226.77|1238.1|1227.3|1232.9|1222.1|134
1644281700000|2022-02-08 00:55:00|1237.86|1227.06|1237.9|1227.1|1238.7|1227.9|1232.9|1222.1|108
1644282000000|2022-02-08 01:00:00|1237.63|1226.83|1240.3|1229.5|1241.32|1230.52|1231.5|1220.7|178
1644282300000|2022-02-08 01:05:00|1240.6|1229.8|1238.9|1228.1|1242.86|1232.06|1238.05|1227.25|178
1644282600000|2022-02-08 01:10:00|1238.4|1227.6|1241.3|1230.5|1241.9|1231.1|1236.9|1226.1|115
1644282900000|2022-02-08 01:15:00|1240.5|1229.7|1243.24|1232.44|1243.82|1233.02|1239.72|1228.92|86
1644283200000|2022-02-08 01:20:00|1243.3|1232.5|1242.6|1231.8|1245.55|1234.75|1241.1|1230.3|98
1644283500000|2022-02-08 01:25:00|1242.44|1231.64|1248.9|1238.1|1248.9|1238.1|1242.44|1231.64|164
1644283800000|2022-02-08 01:30:00|1248.93|1238.13|1250.79|1239.99|1252.4|1241.6|1247.9|1237.1|203
1644284100000|2022-02-08 01:35:00|1250.9|1240.1|1255.5|1244.7|1256.05|1245.25|1250.68|1239.88|119
1644284400000|2022-02-08 01:40:00|1255.9|1245.1|1255.31|1244.51|1258.35|1247.55|1254.4|1243.6|129
1644284700000|2022-02-08 01:45:00|1254.91|1244.11|1259.9|1249.1|1260.15|1249.35|1254.9|1244.1|133
1644285000000|2022-02-08 01:50:00|1260|1249.2|1261.9|1251.1|1261.9|1251.1|1259.9|1249.1|92
1644285300000|2022-02-08 01:55:00|1261.85|1251.05|1260.22|1249.42|1261.85|1251.05|1257.9|1247.1|75
1644285600000|2022-02-08 02:00:00|1260.4|1249.6|1259.42|1248.62|1262.4|1251.6|1257.53|1246.73|139
1644285900000|2022-02-08 02:05:00|1259.52|1248.72|1256.85|1246.05|1259.53|1248.73|1255.2|1244.4|173
1644286200000|2022-02-08 02:10:00|1256.8|1246|1252.4|1241.6|1256.85|1246.05|1252.4|1241.6|130
1644286500000|2022-02-08 02:15:00|1252.53|1241.73|1249.27|1238.47|1254.13|1243.33|1248.75|1237.95|109
1644286800000|2022-02-08 02:20:00|1249.45|1238.65|1252.32|1241.52|1253.55|1242.75|1248.05|1237.25|149
1644287100000|2022-02-08 02:25:00|1252.47|1241.67|1248.9|1238.1|1253.85|1243.05|1248.9|1238.1|149
1644287400000|2022-02-08 02:30:00|1248.77|1237.97|1247.93|1237.13|1249.41|1238.61|1247.84|1237.04|83
1644287700000|2022-02-08 02:35:00|1247.9|1237.1|1251.67|1240.87|1252.25|1241.45|1246.9|1236.1|137
1644288000000|2022-02-08 02:40:00|1252.17|1241.37|1255.65|1244.85|1255.65|1244.85|1250.76|1239.96|128
1644288300000|2022-02-08 02:45:00|1255.8|1245|1254.54|1243.74|1260.4|1249.6|1252.15|1241.35|172
1644288600000|2022-02-08 02:50:00|1254.55|1243.75|1257.11|1246.31|1259.7|1248.9|1253.53|1242.73|163
1644288900000|2022-02-08 02:55:00|1256.8|1246|1259.7|1248.9|1259.72|1248.92|1256.8|1246|129
1644289200000|2022-02-08 03:00:00|1259.9|1249.1|1256.15|1245.35|1259.9|1249.1|1253.84|1243.04|99
1644289500000|2022-02-08 03:05:00|1256.16|1245.36|1258.19|1247.39|1261.1|1250.3|1256.16|1245.36|141
1644289800000|2022-02-08 03:10:00|1257.9|1247.1|1250.65|1239.85|1258.65|1247.85|1250.56|1239.76|151
1644290100000|2022-02-08 03:15:00|1250.74|1239.94|1248.69|1237.89|1251.74|1240.94|1247.9|1237.1|126
1644290400000|2022-02-08 03:20:00|1248.9|1238.1|1249.64|1238.84|1251.4|1240.6|1247.68|1236.88|111
1644290700000|2022-02-08 03:25:00|1248.85|1238.05|1252.15|1241.35|1253.4|1242.6|1248.25|1237.45|140
1644291000000|2022-02-08 03:30:00|1252.45|1241.65|1256.33|1245.53|1256.33|1245.53|1252|1241.2|128
1644291300000|2022-02-08 03:35:00|1256.69|1245.89|1254.32|1243.52|1256.69|1245.89|1253.79|1242.99|129
1644291600000|2022-02-08 03:40:00|1253.9|1243.1|1252.37|1241.57|1255.4|1244.6|1249.99|1239.19|161
1644291900000|2022-02-08 03:45:00|1252.32|1241.52|1248.82|1238.02|1252.32|1241.52|1248.1|1237.3|129
1644292200000|2022-02-08 03:50:00|1248.4|1237.6|1248.3|1237.5|1249.64|1238.84|1245.9|1235.1|129
1644292500000|2022-02-08 03:55:00|1248.11|1237.31|1250.9|1240.1|1252.52|1241.72|1247.9|1237.1|117
1644292800000|2022-02-08 04:00:00|1251.4|1240.6|1256.19|1245.39|1256.42|1245.62|1250.72|1239.92|161
1644293100000|2022-02-08 04:05:00|1256.2|1245.4|1252.15|1241.35|1257.45|1246.65|1251.9|1241.1|167
1644293400000|2022-02-08 04:10:00|1252.19|1241.39|1254.55|1243.75|1255.37|1244.57|1251.95|1241.15|146
1644293700000|2022-02-08 04:15:00|1254.87|1244.07|1256.88|1246.08|1257.3|1246.5|1254.87|1244.07|102
1644294000000|2022-02-08 04:20:00|1255.9|1245.1|1259.9|1249.1|1259.9|1249.1|1254.1|1243.3|113
1644294300000|2022-02-08 04:25:00|1260.4|1249.6|1261.4|1250.6|1264|1253.2|1259|1248.2|190
1644294600000|2022-02-08 04:30:00|1261.6|1250.8|1267.9|1257.1|1271.2|1260.4|1261.6|1250.8|225
1644294900000|2022-02-08 04:35:00|1268.3|1257.5|1278.5|1267.7|1279|1268.2|1267.9|1257.1|163
1644295200000|2022-02-08 04:40:00|1278.1|1267.3|1271.96|1261.16|1282.2|1271.4|1271.28|1260.48|233
1644295500000|2022-02-08 04:45:00|1271.9|1261.1|1278.37|1267.57|1281.4|1270.6|1269.9|1259.1|229
1644295800000|2022-02-08 04:50:00|1278.25|1267.45|1283.67|1272.87|1284.55|1273.75|1275.64|1264.84|234
1644296100000|2022-02-08 04:55:00|1283.83|1273.03|1286.53|1275.73|1290.44|1279.64|1281.4|1270.6|330
1644296400000|2022-02-08 05:00:00|1286.7|1275.9|1280.71|1269.91|1289.4|1278.6|1280.41|1269.61|242
1644296700000|2022-02-08 05:05:00|1280.4|1269.6|1283.41|1272.61|1284.05|1273.25|1280.24|1269.44|198
1644297000000|2022-02-08 05:10:00|1283.21|1272.41|1285.72|1274.92|1297.01|1286.21|1283.2|1272.4|419
1644297300000|2022-02-08 05:15:00|1285.4|1274.6|1282.94|1272.14|1290.25|1279.45|1282.37|1271.57|305
1644297600000|2022-02-08 05:20:00|1283.03|1272.23|1283.95|1273.15|1283.97|1273.17|1281.25|1270.45|191
1644297900000|2022-02-08 05:25:00|1283.85|1273.05|1282.25|1271.45|1285.4|1274.6|1281.9|1271.1|169
1644298200000|2022-02-08 05:30:00|1282.2|1271.4|1280.65|1269.85|1282.45|1271.65|1279.29|1268.49|151
1644298500000|2022-02-08 05:35:00|1280.39|1269.59|1279.84|1269.04|1281.67|1270.87|1279.4|1268.6|143
1644298800000|2022-02-08 05:40:00|1279.71|1268.91|1282.71|1271.91|1285.2|1274.4|1278.67|1267.87|176
1644299100000|2022-02-08 05:45:00|1282.34|1271.54|1286.15|1275.35|1287.9|1277.1|1281.4|1270.6|318
1644299400000|2022-02-08 05:50:00|1286.22|1275.42|1288.01|1277.21|1289.2|1278.4|1285.9|1275.1|276
1644299700000|2022-02-08 05:55:00|1288|1277.2|1284.84|1274.04|1293.45|1282.65|1284.74|1273.94|227
1644300000000|2022-02-08 06:00:00|1284.9|1274.1|1284.32|1273.52|1285.11|1274.31|1281.05|1270.25|231
1644300300000|2022-02-08 06:05:00|1284.39|1273.59|1290.9|1280.1|1291.9|1281.1|1283.6|1272.8|233
1644300600000|2022-02-08 06:10:00|1290.71|1279.91|1293.15|1282.35|1297.75|1286.95|1288.83|1278.03|442
1644300900000|2022-02-08 06:15:00|1293.22|1282.42|1291.9|1281.1|1297.58|1286.78|1290.85|1280.05|257
1644301200000|2022-02-08 06:20:00|1291.41|1280.61|1283.32|1272.52|1291.41|1280.61|1283.32|1272.52|238
1644301500000|2022-02-08 06:25:00|1282.9|1272.1|1281.09|1270.29|1284.01|1273.21|1279.9|1269.1|214
1644301800000|2022-02-08 06:30:00|1280.9|1270.1|1265.3|1254.5|1281.66|1270.86|1262.9|1252.1|314
1644302100000|2022-02-08 06:35:00|1265.7|1254.9|1263.62|1252.82|1265.9|1255.1|1258.59|1247.79|261
1644302400000|2022-02-08 06:40:00|1263.37|1252.57|1260.4|1249.6|1264.55|1253.75|1256.61|1245.81|283
1644302700000|2022-02-08 06:45:00|1260.72|1249.92|1257.32|1246.52|1261.4|1250.6|1250.2|1239.4|252
1644303000000|2022-02-08 06:50:00|1257.55|1246.75|1264.9|1254.1|1268|1257.2|1256.9|1246.1|192
1644303300000|2022-02-08 06:55:00|1264.86|1254.06|1267.91|1257.11|1268.42|1257.62|1263.85|1253.05|160
1644303600000|2022-02-08 07:00:00|1267.82|1257.02|1254.15|1243.35|1267.82|1257.02|1252.58|1241.78|190
1644303900000|2022-02-08 07:05:00|1253.96|1243.16|1250.54|1239.74|1254.45|1243.65|1248.55|1237.75|200
1644304200000|2022-02-08 07:10:00|1250.52|1239.72|1254.9|1244.1|1256.43|1245.63|1250.04|1239.24|182
1644304500000|2022-02-08 07:15:00|1255|1244.2|1257.9|1247.1|1258.21|1247.41|1253.52|1242.72|137
1644304800000|2022-02-08 07:20:00|1258.25|1247.45|1254.21|1243.41|1260.71|1249.91|1254.11|1243.31|170
1644305100000|2022-02-08 07:25:00|1253.9|1243.1|1257.82|1247.02|1257.9|1247.1|1253.9|1243.1|119
1644305400000|2022-02-08 07:30:00|1257.81|1247.01|1259.31|1248.51|1260.75|1249.95|1255.68|1244.88|108
1644305700000|2022-02-08 07:35:00|1259.2|1248.4|1261.25|1250.45|1261.4|1250.6|1256.2|1245.4|115
1644306000000|2022-02-08 07:40:00|1261.13|1250.33|1258.42|1247.62|1261.7|1250.9|1256.48|1245.68|108
1644306300000|2022-02-08 07:45:00|1258.47|1247.67|1256.86|1246.06|1258.7|1247.9|1255.99|1245.19|65
1644306600000|2022-02-08 07:50:00|1256.78|1245.98|1257.3|1246.5|1257.3|1246.5|1254.1|1243.3|65
1644306900000|2022-02-08 07:55:00|1257.12|1246.32|1256.47|1245.67|1258.1|1247.3|1256.27|1245.47|103
1644307200000|2022-02-08 08:00:00|1256.52|1245.72|1247.9|1237.1|1260.51|1249.71|1247.9|1237.1|171
1644307500000|2022-02-08 08:05:00|1247.53|1236.73|1234.4|1223.6|1247.53|1236.73|1232.9|1222.1|316
1644307800000|2022-02-08 08:10:00|1234.9|1224.1|1226.9|1216.1|1238.23|1227.43|1217.88|1207.08|370
1644308100000|2022-02-08 08:15:00|1227.33|1216.53|1227.82|1217.02|1228.9|1218.1|1216.9|1206.1|448
1644308400000|2022-02-08 08:20:00|1227.4|1216.6|1228.35|1217.55|1232.33|1221.53|1225.4|1214.6|264
1644308700000|2022-02-08 08:25:00|1228.04|1217.24|1227.7|1216.9|1231.54|1220.74|1222.4|1211.6|230
1644309000000|2022-02-08 08:30:00|1227.79|1216.99|1224.29|1213.49|1230.9|1220.1|1222.84|1212.04|283
1644309300000|2022-02-08 08:35:00|1224.82|1214.02|1225|1214.2|1228.9|1218.1|1222.88|1212.08|239
1644309600000|2022-02-08 08:40:00|1225.25|1214.45|1220.9|1210.1|1228.7|1217.9|1218.84|1208.04|201
1644309900000|2022-02-08 08:45:00|1220.4|1209.6|1224.4|1213.6|1226.05|1215.25|1219.04|1208.24|214
1644310200000|2022-02-08 08:50:00|1224.53|1213.73|1209.2|1198.4|1225.15|1214.35|1206.49|1195.69|246
1644310500000|2022-02-08 08:55:00|1209.77|1198.97|1211.65|1200.85|1215.55|1204.75|1209.65|1198.85|311
1644310800000|2022-02-08 09:00:00|1211.4|1200.6|1215.2|1204.4|1216.92|1206.12|1210.7|1199.9|237
1644311100000|2022-02-08 09:05:00|1215.15|1204.35|1205.65|1194.85|1217.9|1207.1|1205.65|1194.85|252
1644311400000|2022-02-08 09:10:00|1205.9|1195.1|1190.9|1180.1|1205.9|1195.1|1187.47|1176.67|412
1644311700000|2022-02-08 09:15:00|1191.4|1180.6|1201.84|1191.04|1201.97|1191.17|1188.1|1177.3|287
1644312000000|2022-02-08 09:20:00|1201.41|1190.61|1201.5|1190.7|1203.68|1192.88|1197.9|1187.1|237
1644312300000|2022-02-08 09:25:00|1201.8|1191|1203.59|1192.79|1203.84|1193.04|1197.9|1187.1|279
1644312600000|2022-02-08 09:30:00|1203.75|1192.95|1206.9|1196.1|1207.96|1197.16|1202.2|1191.4|228
1644312900000|2022-02-08 09:35:00|1206.5|1195.7|1205.9|1195.1|1208.02|1197.22|1204.9|1194.1|192
1644313200000|2022-02-08 09:40:00|1205.8|1195|1212.14|1201.34|1214.17|1203.37|1205.69|1194.89|187
1644313500000|2022-02-08 09:45:00|1212.03|1201.23|1209.41|1198.61|1214.9|1204.1|1209|1198.2|147
1644313800000|2022-02-08 09:50:00|1209.69|1198.89|1203.9|1193.1|1210.9|1200.1|1200.34|1189.54|184
1644314100000|2022-02-08 09:55:00|1203.8|1193|1202.25|1191.45|1203.9|1193.1|1199.9|1189.1|206
1644314400000|2022-02-08 10:00:00|1201.9|1191.1|1204.55|1193.75|1206.9|1196.1|1200.05|1189.25|188
1644314700000|2022-02-08 10:05:00|1204.05|1193.25|1197.75|1186.95|1204.55|1193.75|1197.41|1186.61|194
1644315000000|2022-02-08 10:10:00|1197.15|1186.35|1198.4|1187.6|1201.4|1190.6|1196.6|1185.8|144
1644315300000|2022-02-08 10:15:00|1198.56|1187.76|1200.95|1190.15|1201.9|1191.1|1194.37|1183.57|205
1644315600000|2022-02-08 10:20:00|1199.9|1189.1|1200.52|1189.72|1203.15|1192.35|1199.9|1189.1|136
1644315900000|2022-02-08 10:25:00|1200.5|1189.7|1206.12|1195.32|1206.14|1195.34|1199.9|1189.1|121
1644316200000|2022-02-08 10:30:00|1206.3|1195.5|1205.1|1194.3|1206.9|1196.1|1204|1193.2|140
1644316500000|2022-02-08 10:35:00|1205.05|1194.25|1206.9|1196.1|1207.15|1196.35|1201.76|1190.96|106
1644316800000|2022-02-08 10:40:00|1206.98|1196.18|1203.65|1192.85|1208.02|1197.22|1203.65|1192.85|88
1644317100000|2022-02-08 10:45:00|1203.7|1192.9|1212.4|1201.6|1212.85|1202.05|1203.6|1192.8|142
1644317400000|2022-02-08 10:50:00|1212.6|1201.8|1212.9|1202.1|1213.63|1202.83|1210.67|1199.87|122
1644317700000|2022-02-08 10:55:00|1212.93|1202.13|1210.4|1199.6|1215.66|1204.86|1209.9|1199.1|140
1644318000000|2022-02-08 11:00:00|1210.55|1199.75|1215.38|1204.58|1217.27|1206.47|1209.9|1199.1|179
1644318300000|2022-02-08 11:05:00|1215.3|1204.5|1211.63|1200.83|1215.9|1205.1|1210.87|1200.07|143
1644318600000|2022-02-08 11:10:00|1211.9|1201.1|1213.9|1203.1|1220.9|1210.1|1211.15|1200.35|152
1644318900000|2022-02-08 11:15:00|1213.66|1202.86|1216.4|1205.6|1217.15|1206.35|1212.05|1201.25|103
1644319200000|2022-02-08 11:20:00|1216.51|1205.71|1212.95|1202.15|1219.74|1208.94|1212.95|1202.15|104
1644319500000|2022-02-08 11:25:00|1213.4|1202.6|1214.19|1203.39|1215.5|1204.7|1209.3|1198.5|184
1644319800000|2022-02-08 11:30:00|1214|1203.2|1217.36|1206.56|1217.9|1207.1|1213.9|1203.1|109
1644320100000|2022-02-08 11:35:00|1217.07|1206.27|1209.9|1199.1|1217.2|1206.4|1209|1198.2|153
1644320400000|2022-02-08 11:40:00|1210.4|1199.6|1210.9|1200.1|1211.95|1201.15|1209.63|1198.83|87
1644320700000|2022-02-08 11:45:00|1210.64|1199.84|1210.47|1199.67|1210.9|1200.1|1207.4|1196.6|136
1644321000000|2022-02-08 11:50:00|1210.53|1199.73|1209.12|1198.32|1211.43|1200.63|1207.9|1197.1|123
1644321300000|2022-02-08 11:55:00|1209.62|1198.82|1209.92|1199.12|1211.09|1200.29|1208.3|1197.5|109
1644321600000|2022-02-08 12:00:00|1209.61|1198.81|1205.6|1194.8|1209.9|1199.1|1203.09|1192.29|152
1644321900000|2022-02-08 12:05:00|1205.5|1194.7|1204.3|1193.5|1208.68|1197.88|1203.84|1193.04|129
1644322200000|2022-02-08 12:10:00|1204.45|1193.65|1204.9|1194.1|1207.4|1196.6|1202.81|1192.01|128
1644322500000|2022-02-08 12:15:00|1204.82|1194.02|1200.55|1189.75|1204.9|1194.1|1199.4|1188.6|161
1644322800000|2022-02-08 12:20:00|1200.02|1189.22|1190.68|1179.88|1200.84|1190.04|1186.9|1176.1|261
1644323100000|2022-02-08 12:25:00|1190.71|1179.91|1182.9|1172.1|1190.9|1180.1|1182.4|1171.6|241
1644323400000|2022-02-08 12:30:00|1183.15|1172.35|1181.4|1170.6|1186.45|1175.65|1179.9|1169.1|249
1644323700000|2022-02-08 12:35:00|1181.45|1170.65|1186.56|1175.76|1187.15|1176.35|1178.8|1168|218
1644324000000|2022-02-08 12:40:00|1186.9|1176.1|1184.9|1174.1|1190.14|1179.34|1184.9|1174.1|185
1644324300000|2022-02-08 12:45:00|1184.75|1173.95|1177.9|1167.1|1185.9|1175.1|1176.9|1166.1|200
1644324600000|2022-02-08 12:50:00|1177.94|1167.14|1183.9|1173.1|1186.75|1175.95|1177.92|1167.12|201
1644324900000|2022-02-08 12:55:00|1183.85|1173.05|1188.9|1178.1|1188.9|1178.1|1182.5|1171.7|98
1644325200000|2022-02-08 13:00:00|1188.8|1178|1191.3|1180.5|1191.6|1180.8|1183.9|1173.1|171
1644325500000|2022-02-08 13:05:00|1190.9|1180.1|1185.83|1175.03|1192.15|1181.35|1184.82|1174.02|194
1644325800000|2022-02-08 13:10:00|1185.74|1174.94|1182.94|1172.14|1186.4|1175.6|1181.9|1171.1|134
1644326100000|2022-02-08 13:15:00|1183.19|1172.39|1177.9|1167.1|1184.45|1173.65|1177.25|1166.45|157
1644326400000|2022-02-08 13:20:00|1177.05|1166.25|1182.9|1172.1|1183.4|1172.6|1174.73|1163.93|200
1644326700000|2022-02-08 13:25:00|1183.09|1172.29|1185.19|1174.39|1185.7|1174.9|1180|1169.2|146
1644327000000|2022-02-08 13:30:00|1185.75|1174.95|1185.12|1174.32|1185.9|1175.1|1181.9|1171.1|120
1644327300000|2022-02-08 13:35:00|1185.15|1174.35|1189.9|1179.1|1190.21|1179.41|1184.9|1174.1|160
1644327600000|2022-02-08 13:40:00|1189.65|1178.85|1188.76|1177.96|1189.65|1178.85|1186.52|1175.72|119
1644327900000|2022-02-08 13:45:00|1188.9|1178.1|1188.9|1178.1|1190.29|1179.49|1186.79|1175.99|111
1644328200000|2022-02-08 13:50:00|1188.7|1177.9|1190.9|1180.1|1191.3|1180.5|1188.27|1177.47|84
1644328500000|2022-02-08 13:55:00|1190.4|1179.6|1192.62|1181.82|1192.62|1181.82|1188.15|1177.35|112
1644328800000|2022-02-08 14:00:00|1192.65|1181.85|1193.46|1182.66|1194.4|1183.6|1190.53|1179.73|128
1644329100000|2022-02-08 14:05:00|1193.58|1182.78|1192.19|1181.39|1193.62|1182.82|1191.15|1180.35|100
1644329400000|2022-02-08 14:10:00|1192.15|1181.35|1194.19|1183.39|1195.02|1184.22|1191.9|1181.1|46
1644329700000|2022-02-08 14:15:00|1194.52|1183.72|1195.86|1185.06|1196.35|1185.55|1194.05|1183.25|100
1644330000000|2022-02-08 14:20:00|1195.73|1184.93|1196.9|1186.1|1197.71|1186.91|1194.2|1183.4|81
1644330300000|2022-02-08 14:25:00|1197.4|1186.6|1191.6|1180.8|1197.4|1186.6|1191.05|1180.25|96
1644330600000|2022-02-08 14:30:00|1191.52|1180.72|1188.91|1178.11|1198.12|1187.32|1188.9|1178.1|231
1644330900000|2022-02-08 14:35:00|1188.72|1177.92|1195.19|1184.39|1197.38|1186.58|1188.25|1177.45|254
1644331200000|2022-02-08 14:40:00|1195.36|1184.56|1192.32|1181.52|1195.71|1184.91|1191.15|1180.35|185
1644331500000|2022-02-08 14:45:00|1192.4|1181.6|1191.59|1180.79|1194.77|1183.97|1191.58|1180.78|166
1644331800000|2022-02-08 14:50:00|1191.8|1181|1188.19|1177.39|1192.65|1181.85|1185.9|1175.1|261
1644332100000|2022-02-08 14:55:00|1187.9|1177.1|1183.9|1173.1|1188.5|1177.7|1182.52|1171.72|208
1644332400000|2022-02-08 15:00:00|1183.71|1172.91|1173.61|1162.81|1184.4|1173.6|1173.2|1162.4|261
1644332700000|2022-02-08 15:05:00|1173.9|1163.1|1169.85|1159.05|1179.35|1168.55|1166.9|1156.1|290
1644333000000|2022-02-08 15:10:00|1169.4|1158.6|1162.19|1151.39|1169.45|1158.65|1159.4|1148.6|304
1644333300000|2022-02-08 15:15:00|1161.91|1151.11|1172.71|1161.91|1173.9|1163.1|1156.9|1146.1|328
1644333600000|2022-02-08 15:20:00|1172.86|1162.06|1172.98|1162.18|1174.65|1163.85|1169.51|1158.71|197
1644333900000|2022-02-08 15:25:00|1173.03|1162.23|1170.9|1160.1|1175.7|1164.9|1168.9|1158.1|176
1644334200000|2022-02-08 15:30:00|1170.4|1159.6|1168.4|1157.6|1174.62|1163.82|1167.39|1156.59|199
1644334500000|2022-02-08 15:35:00|1168.6|1157.8|1172.05|1161.25|1172.5|1161.7|1163.9|1153.1|174
1644334800000|2022-02-08 15:40:00|1171.9|1161.1|1172.3|1161.5|1172.75|1161.95|1167.4|1156.6|110
1644335100000|2022-02-08 15:45:00|1172.9|1162.1|1175.78|1164.98|1177.9|1167.1|1172.9|1162.1|173
1644335400000|2022-02-08 15:50:00|1175.4|1164.6|1178.88|1168.08|1180.6|1169.8|1173.9|1163.1|172
1644335700000|2022-02-08 15:55:00|1178.85|1168.05|1177.72|1166.92|1179.75|1168.95|1176.9|1166.1|157
1644336000000|2022-02-08 16:00:00|1177.4|1166.6|1173.09|1162.29|1184.19|1173.39|1172.85|1162.05|227
1644336300000|2022-02-08 16:05:00|1173.5|1162.7|1176.53|1165.73|1176.98|1166.18|1171.9|1161.1|164
1644336600000|2022-02-08 16:10:00|1176.4|1165.6|1177.86|1167.06|1177.94|1167.14|1173.4|1162.6|115
1644336900000|2022-02-08 16:15:00|1177.78|1166.98|1179.47|1168.67|1179.99|1169.19|1175.22|1164.42|132
1644337200000|2022-02-08 16:20:00|1179.31|1168.51|1177.9|1167.1|1179.5|1168.7|1174.05|1163.25|133
1644337500000|2022-02-08 16:25:00|1178|1167.2|1179.15|1168.35|1180.08|1169.28|1177|1166.2|101
1644337800000|2022-02-08 16:30:00|1179.27|1168.47|1177.19|1166.39|1181.4|1170.6|1176.9|1166.1|151
1644338100000|2022-02-08 16:35:00|1176.9|1166.1|1175.69|1164.89|1177.6|1166.8|1174.22|1163.42|109
1644338400000|2022-02-08 16:40:00|1175.9|1165.1|1173.72|1162.92|1176.75|1165.95|1172.28|1161.48|115
1644338700000|2022-02-08 16:45:00|1173.58|1162.78|1165.9|1155.1|1177.09|1166.29|1163.65|1152.85|242
1644339000000|2022-02-08 16:50:00|1166.47|1155.67|1161.69|1150.89|1167.32|1156.52|1160.9|1150.1|172
1644339300000|2022-02-08 16:55:00|1161.9|1151.1|1165.6|1154.8|1167.5|1156.7|1161|1150.2|237
1644339600000|2022-02-08 17:00:00|1165.61|1154.81|1164.9|1154.1|1172.85|1162.05|1164.73|1153.93|197
1644339900000|2022-02-08 17:05:00|1164.6|1153.8|1162.9|1152.1|1164.92|1154.12|1161.6|1150.8|177
1644340200000|2022-02-08 17:10:00|1162.95|1152.15|1164.76|1153.96|1168.27|1157.47|1162.19|1151.39|169
1644340500000|2022-02-08 17:15:00|1164.9|1154.1|1171.1|1160.3|1172|1161.2|1163.99|1153.19|199
1644340800000|2022-02-08 17:20:00|1171.22|1160.42|1167.5|1156.7|1171.61|1160.81|1165.9|1155.1|146
1644341100000|2022-02-08 17:25:00|1167.9|1157.1|1161.53|1150.73|1168.9|1158.1|1160.66|1149.86|148
1644341400000|2022-02-08 17:30:00|1161.4|1150.6|1159.93|1149.13|1166|1155.2|1157.9|1147.1|112
1644341700000|2022-02-08 17:35:00|1159.43|1148.63|1159.9|1149.1|1163.4|1152.6|1157.58|1146.78|84
1644342000000|2022-02-08 17:40:00|1159.78|1148.98|1159.03|1148.23|1164.18|1153.38|1157|1146.2|152
1644342300000|2022-02-08 17:45:00|1159.44|1148.64|1163.01|1152.21|1163.65|1152.85|1159.44|1148.64|184
1644342600000|2022-02-08 17:50:00|1163.09|1152.29|1163.47|1152.67|1168.6|1157.8|1163.09|1152.29|170
1644342900000|2022-02-08 17:55:00|1163.6|1152.8|1165.65|1154.85|1166.51|1155.71|1163.1|1152.3|110
1644343200000|2022-02-08 18:00:00|1165.5|1154.7|1168.15|1157.35|1168.15|1157.35|1164.54|1153.74|142
1644343500000|2022-02-08 18:05:00|1168.08|1157.28|1168.34|1157.54|1169.15|1158.35|1166.4|1155.6|128
1644343800000|2022-02-08 18:10:00|1168.45|1157.65|1171.3|1160.5|1172.62|1161.82|1167.73|1156.93|128
1644344100000|2022-02-08 18:15:00|1171.65|1160.85|1170.8|1160|1172|1161.2|1168.39|1157.59|91
1644344400000|2022-02-08 18:20:00|1170.45|1159.65|1169.9|1159.1|1172.55|1161.75|1169.77|1158.97|105
1644344700000|2022-02-08 18:25:00|1169.75|1158.95|1171.9|1161.1|1172.51|1161.71|1167.2|1156.4|121
1644345000000|2022-02-08 18:30:00|1171.76|1160.96|1171.65|1160.85|1172.84|1162.04|1170.8|1160|108
1644345300000|2022-02-08 18:35:00|1171.9|1161.1|1168.02|1157.22|1173.95|1163.15|1166.7|1155.9|106
1644345600000|2022-02-08 18:40:00|1168.22|1157.42|1166.97|1156.17|1168.65|1157.85|1166.88|1156.08|62
1644345900000|2022-02-08 18:45:00|1166.89|1156.09|1169.65|1158.85|1169.69|1158.89|1164.8|1154|91
1644346200000|2022-02-08 18:50:00|1169.66|1158.86|1164.44|1153.64|1169.8|1159|1163.01|1152.21|90
1644346500000|2022-02-08 18:55:00|1164.38|1153.58|1168.07|1157.27|1169.03|1158.23|1163.95|1153.15|99
1644346800000|2022-02-08 19:00:00|1168.3|1157.5|1167.92|1157.12|1168.3|1157.5|1164.9|1154.1|96
1644347100000|2022-02-08 19:05:00|1167.91|1157.11|1168.6|1157.8|1171.48|1160.68|1167.9|1157.1|139
1644347400000|2022-02-08 19:10:00|1168.4|1157.6|1167.85|1157.05|1168.84|1158.04|1166.9|1156.1|82
1644347700000|2022-02-08 19:15:00|1167.7|1156.9|1172.25|1161.45|1172.35|1161.55|1166.8|1156|116
1644348000000|2022-02-08 19:20:00|1172.35|1161.55|1162.55|1151.75|1172.35|1161.55|1162.13|1151.33|131
1644348300000|2022-02-08 19:25:00|1162.63|1151.83|1160.47|1149.67|1163.76|1152.96|1158.55|1147.75|164
1644348600000|2022-02-08 19:30:00|1160.6|1149.8|1166.49|1155.69|1167|1156.2|1159.65|1148.85|147
1644348900000|2022-02-08 19:35:00|1166.48|1155.68|1161.7|1150.9|1168.08|1157.28|1161.53|1150.73|112
1644349200000|2022-02-08 19:40:00|1161.9|1151.1|1163.9|1153.1|1163.9|1153.1|1160.14|1149.34|148
1644349500000|2022-02-08 19:45:00|1163.7|1152.9|1163.15|1152.35|1165.82|1155.02|1159.25|1148.45|132
1644349800000|2022-02-08 19:50:00|1162.9|1152.1|1167.54|1156.74|1169.35|1158.55|1162.05|1151.25|162
1644350100000|2022-02-08 19:55:00|1167.52|1156.72|1164.7|1153.9|1167.63|1156.83|1164.7|1153.9|98
1644350400000|2022-02-08 20:00:00|1164.2|1153.4|1165.17|1154.37|1166.4|1155.6|1160.8|1150|131
1644350700000|2022-02-08 20:05:00|1165.14|1154.34|1169.74|1158.94|1170.45|1159.65|1163.3|1152.5|158
1644351000000|2022-02-08 20:10:00|1169.66|1158.86|1169.9|1159.1|1170.1|1159.3|1168.65|1157.85|100
1644351300000|2022-02-08 20:15:00|1170.05|1159.25|1172.52|1161.72|1172.85|1162.05|1169.57|1158.77|122
1644351600000|2022-02-08 20:20:00|1171.99|1161.19|1175.9|1165.1|1176.4|1165.6|1170.49|1159.69|164
1644351900000|2022-02-08 20:25:00|1176.33|1165.53|1181.75|1170.95|1182.25|1171.45|1173.39|1162.59|217
1644352200000|2022-02-08 20:30:00|1182.25|1171.45|1180.9|1170.1|1183.17|1172.37|1179.62|1168.82|200
1644352500000|2022-02-08 20:35:00|1180.79|1169.99|1189.58|1178.78|1189.65|1178.85|1179.55|1168.75|234
1644352800000|2022-02-08 20:40:00|1189.34|1178.54|1188.52|1177.72|1192.4|1181.6|1187.3|1176.5|223
1644353100000|2022-02-08 20:45:00|1188.57|1177.77|1191.4|1180.6|1191.9|1181.1|1185.46|1174.66|256
1644353400000|2022-02-08 20:50:00|1191.39|1180.59|1192.4|1181.6|1192.9|1182.1|1187.32|1176.52|211
1644353700000|2022-02-08 20:55:00|1192.34|1181.54|1193.92|1183.12|1193.92|1183.12|1190.9|1180.1|198
1644354000000|2022-02-08 21:00:00|1193.93|1183.13|1190.12|1179.32|1194.9|1184.1|1189.5|1178.7|221
1644354300000|2022-02-08 21:05:00|1190.21|1179.41|1188.55|1177.75|1191.54|1180.74|1188.54|1177.74|147
1644354600000|2022-02-08 21:10:00|1188.78|1177.98|1183.91|1173.11|1189.4|1178.6|1182.66|1171.86|178
1644354900000|2022-02-08 21:15:00|1184.09|1173.29|1187.56|1176.76|1187.88|1177.08|1183.15|1172.35|154
1644355200000|2022-02-08 21:20:00|1187.21|1176.41|1188.38|1177.58|1189.75|1178.95|1185.4|1174.6|153
1644355500000|2022-02-08 21:25:00|1188.44|1177.64|1188.32|1177.52|1189.9|1179.1|1185.26|1174.46|130
1644355800000|2022-02-08 21:30:00|1188.3|1177.5|1190.9|1180.1|1191.81|1181.01|1185.76|1174.96|166
1644356100000|2022-02-08 21:35:00|1190.61|1179.81|1189.72|1178.92|1190.61|1179.81|1186.87|1176.07|127
1644356400000|2022-02-08 21:40:00|1189.65|1178.85|1190.9|1180.1|1191.94|1181.14|1188.53|1177.73|108
1644356700000|2022-02-08 21:45:00|1190.8|1180|1188.88|1178.08|1190.9|1180.1|1187.8|1177|114
1644357000000|2022-02-08 21:50:00|1188.9|1178.1|1188.3|1177.5|1189.14|1178.34|1186.59|1175.79|75
1644357300000|2022-02-08 21:55:00|1188.4|1177.6|1190.68|1179.88|1191.17|1180.37|1186.99|1176.19|113
1644357600000|2022-02-08 22:00:00|1190.54|1179.74|1188.6|1177.8|1194.4|1183.6|1187.89|1177.09|163
1644357900000|2022-02-08 22:05:00|1188.52|1177.72|1188.8|1178|1190.48|1179.68|1188.52|1177.72|78
1644358200000|2022-02-08 22:10:00|1188.82|1178.02|1185.77|1174.97|1189.47|1178.67|1184.9|1174.1|116
1644358500000|2022-02-08 22:15:00|1185.5|1174.7|1184.82|1174.02|1186.55|1175.75|1181.4|1170.6|126
1644358800000|2022-02-08 22:20:00|1184.7|1173.9|1186.39|1175.59|1186.6|1175.8|1184.32|1173.52|80
1644359100000|2022-02-08 22:25:00|1186.42|1175.62|1187.47|1176.67|1187.9|1177.1|1185.4|1174.6|64
1644359400000|2022-02-08 22:30:00|1187.72|1176.92|1184.65|1173.85|1187.9|1177.1|1184.65|1173.85|48
1644359700000|2022-02-08 22:35:00|1184.44|1173.64|1185.63|1174.83|1187.21|1176.41|1183.88|1173.08|43
1644360000000|2022-02-08 22:40:00|1185.45|1174.65|1183.9|1173.1|1185.45|1174.65|1183.65|1172.85|18
1644360300000|2022-02-08 22:45:00|1183.69|1172.89|1185.9|1175.1|1186.4|1175.6|1183.69|1172.89|41
1644360600000|2022-02-08 22:50:00|1185.8|1175|1187.61|1176.81|1187.7|1176.9|1185.65|1174.85|46
1644360900000|2022-02-08 22:55:00|1187.2|1176.4|1190.32|1179.52|1190.82|1180.02|1187.2|1176.4|115
1644361200000|2022-02-08 23:00:00|1189.85|1179.05|1190.65|1179.85|1190.9|1180.1|1188.74|1177.94|78
1644361500000|2022-02-08 23:05:00|1190.55|1179.75|1190.7|1179.9|1191.4|1180.6|1189.5|1178.7|61
1644361800000|2022-02-08 23:10:00|1190.66|1179.86|1193.44|1182.64|1193.47|1182.67|1189.9|1179.1|81
1644362100000|2022-02-08 23:15:00|1193.12|1182.32|1196.65|1185.85|1196.9|1186.1|1192.5|1181.7|149
1644362400000|2022-02-08 23:20:00|1196.54|1185.74|1197.84|1187.04|1197.84|1187.04|1194.5|1183.7|70
1644362700000|2022-02-08 23:25:00|1198.72|1187.92|1201.56|1190.76|1201.75|1190.95|1198.72|1187.92|91
1644363000000|2022-02-08 23:30:00|1201.65|1190.85|1201.7|1190.9|1203|1192.2|1199.8|1189|134
1644363300000|2022-02-08 23:35:00|1201.1|1190.3|1201.35|1190.55|1202.38|1191.58|1200|1189.2|80
1644363600000|2022-02-08 23:40:00|1201.91|1191.11|1201.86|1191.06|1202|1191.2|1199.85|1189.05|117
1644363900000|2022-02-08 23:45:00|1201.75|1190.95|1199.89|1189.09|1201.86|1191.06|1198.79|1187.99|126
1644364200000|2022-02-08 23:50:00|1200.22|1189.42|1200.42|1189.62|1200.55|1189.75|1198.06|1187.26|96
1644364500000|2022-02-08 23:55:00|1200.33|1189.53|1199.9|1189.1|1202.44|1191.64|1198|1187.2|106
1644364800000|2022-02-09 00:00:00|1199.93|1189.13|1199.9|1189.1|1202.6|1191.8|1197.45|1186.65|82
1644365100000|2022-02-09 00:05:00|1199.8|1189|1203.35|1192.55|1204.5|1193.7|1199.7|1188.9|101
1644365400000|2022-02-09 00:10:00|1202.95|1192.15|1202.08|1191.28|1204.34|1193.54|1199.9|1189.1|111
1644365700000|2022-02-09 00:15:00|1202.05|1191.25|1202.75|1191.95|1205.09|1194.29|1201.35|1190.55|96
1644366000000|2022-02-09 00:20:00|1202.7|1191.9|1201.07|1190.27|1202.85|1192.05|1199|1188.2|70
1644366300000|2022-02-09 00:25:00|1201.4|1190.6|1198.7|1187.9|1201.45|1190.65|1197.49|1186.69|132
1644366600000|2022-02-09 00:30:00|1199|1188.2|1199.7|1188.9|1200.85|1190.05|1197.65|1186.85|133
1644366900000|2022-02-09 00:35:00|1199.4|1188.6|1198.26|1187.46|1199.97|1189.17|1195.45|1184.65|186
1644367200000|2022-02-09 00:40:00|1197.95|1187.15|1207.7|1196.9|1208.02|1197.22|1197.94|1187.14|164
1644367500000|2022-02-09 00:45:00|1207.2|1196.4|1204.7|1193.9|1207.2|1196.4|1204|1193.2|135
1644367800000|2022-02-09 00:50:00|1204.55|1193.75|1204.84|1194.04|1205.75|1194.95|1204.29|1193.49|107
1644368100000|2022-02-09 00:55:00|1204.48|1193.68|1207.15|1196.35|1207.44|1196.64|1202.05|1191.25|124
1644368400000|2022-02-09 01:00:00|1208.39|1197.59|1205.9|1195.1|1208.84|1198.04|1205.4|1194.6|153
1644368700000|2022-02-09 01:05:00|1205.36|1194.56|1205.93|1195.13|1208.42|1197.62|1205.05|1194.25|81
1644369000000|2022-02-09 01:10:00|1206.06|1195.26|1207.12|1196.32|1208.12|1197.32|1204.15|1193.35|64
1644369300000|2022-02-09 01:15:00|1207.6|1196.8|1204.5|1193.7|1208.11|1197.31|1204.15|1193.35|78
1644369600000|2022-02-09 01:20:00|1204.9|1194.1|1206.75|1195.95|1209.55|1198.75|1204.9|1194.1|99
1644369900000|2022-02-09 01:25:00|1207.04|1196.24|1208.75|1197.95|1208.75|1197.95|1206.57|1195.77|70
1644370200000|2022-02-09 01:30:00|1208.56|1197.76|1209.21|1198.41|1209.95|1199.15|1207.8|1197|98
1644370500000|2022-02-09 01:35:00|1208.21|1197.41|1210.01|1199.21|1210.01|1199.21|1204.15|1193.35|131
1644370800000|2022-02-09 01:40:00|1210.24|1199.44|1207.64|1196.84|1210.87|1200.07|1206.62|1195.82|88
1644371100000|2022-02-09 01:45:00|1207.85|1197.05|1202.9|1192.1|1208.57|1197.77|1202.79|1191.99|105
1644371400000|2022-02-09 01:50:00|1202.97|1192.17|1202.82|1192.02|1203.85|1193.05|1201.4|1190.6|90
1644371700000|2022-02-09 01:55:00|1203.05|1192.25|1196.9|1186.1|1204.96|1194.16|1195.49|1184.69|147
1644372000000|2022-02-09 02:00:00|1196.65|1185.85|1191.25|1180.45|1198|1187.2|1190.97|1180.17|153
1644372300000|2022-02-09 02:05:00|1191.11|1180.31|1180.15|1169.35|1191.65|1180.85|1179.9|1169.1|242
1644372600000|2022-02-09 02:10:00|1179.9|1169.1|1173.9|1163.1|1180.7|1169.9|1172.9|1162.1|268
1644372900000|2022-02-09 02:15:00|1173.71|1162.91|1178.9|1168.1|1179.6|1168.8|1171.42|1160.62|213
1644373200000|2022-02-09 02:20:00|1179.2|1168.4|1178.75|1167.95|1184.65|1173.85|1177.9|1167.1|146
1644373500000|2022-02-09 02:25:00|1178.9|1168.1|1179.9|1169.1|1181.4|1170.6|1178.8|1168|85
1644373800000|2022-02-09 02:30:00|1179.68|1168.88|1173.19|1162.39|1180.4|1169.6|1172.85|1162.05|146
1644374100000|2022-02-09 02:35:00|1173.4|1162.6|1175.7|1164.9|1177.24|1166.44|1173.4|1162.6|80
1644374400000|2022-02-09 02:40:00|1175.75|1164.95|1173.9|1163.1|1177.94|1167.14|1173.4|1162.6|79
1644374700000|2022-02-09 02:45:00|1173.85|1163.05|1177.9|1167.1|1180.71|1169.91|1173.85|1163.05|114
1644375000000|2022-02-09 02:50:00|1178.1|1167.3|1183.8|1173|1183.8|1173|1177.9|1167.1|68
1644375300000|2022-02-09 02:55:00|1183.6|1172.8|1181.9|1171.1|1183.7|1172.9|1180.82|1170.02|107
1644375600000|2022-02-09 03:00:00|1181.88|1171.08|1186.19|1175.39|1186.5|1175.7|1180.5|1169.7|108
1644375900000|2022-02-09 03:05:00|1186.6|1175.8|1182.61|1171.81|1187.86|1177.06|1181.9|1171.1|109
1644376200000|2022-02-09 03:10:00|1182.6|1171.8|1179.15|1168.35|1182.73|1171.93|1176.73|1165.93|89
1644376500000|2022-02-09 03:15:00|1179.09|1168.29|1184.32|1173.52|1184.54|1173.74|1178.89|1168.09|87
1644376800000|2022-02-09 03:20:00|1184.04|1173.24|1185.93|1175.13|1186.75|1175.95|1183.15|1172.35|77
1644377100000|2022-02-09 03:25:00|1185.84|1175.04|1184.69|1173.89|1186.24|1175.44|1184.09|1173.29|71
1644377400000|2022-02-09 03:30:00|1184.28|1173.48|1183.76|1172.96|1187.4|1176.6|1183.11|1172.31|80
1644377700000|2022-02-09 03:35:00|1183.9|1173.1|1183|1172.2|1183.9|1173.1|1182.1|1171.3|62
1644378000000|2022-02-09 03:40:00|1183.05|1172.25|1182.7|1171.9|1186.9|1176.1|1182.7|1171.9|70
1644378300000|2022-02-09 03:45:00|1182.54|1171.74|1183.09|1172.29|1183.37|1172.57|1181.13|1170.33|87
1644378600000|2022-02-09 03:50:00|1183.65|1172.85|1181.9|1171.1|1184.4|1173.6|1180.9|1170.1|59
1644378900000|2022-02-09 03:55:00|1181.88|1171.08|1180.8|1170|1182.02|1171.22|1178.9|1168.1|43
1644379200000|2022-02-09 04:00:00|1180.9|1170.1|1185.9|1175.1|1186.43|1175.63|1180.88|1170.08|115
1644379500000|2022-02-09 04:05:00|1185.61|1174.81|1188.4|1177.6|1188.9|1178.1|1185.4|1174.6|78
1644379800000|2022-02-09 04:10:00|1188.45|1177.65|1184.9|1174.1|1189.12|1178.32|1181.25|1170.45|110
1644380100000|2022-02-09 04:15:00|1184.86|1174.06|1187.62|1176.82|1187.94|1177.14|1184.86|1174.06|69
1644380400000|2022-02-09 04:20:00|1187.47|1176.67|1185.59|1174.79|1187.9|1177.1|1185.32|1174.52|62
1644380700000|2022-02-09 04:25:00|1185.23|1174.43|1185.56|1174.76|1187.98|1177.18|1185.05|1174.25|64
1644381000000|2022-02-09 04:30:00|1185.8|1175|1183|1172.2|1185.94|1175.14|1182.9|1172.1|46
1644381300000|2022-02-09 04:35:00|1183.12|1172.32|1186.54|1175.74|1186.8|1176|1183.12|1172.32|69
1644381600000|2022-02-09 04:40:00|1186.63|1175.83|1185.9|1175.1|1187.6|1176.8|1184.9|1174.1|73
1644381900000|2022-02-09 04:45:00|1185.8|1175|1189.73|1178.93|1189.9|1179.1|1185.2|1174.4|114
1644382200000|2022-02-09 04:50:00|1189.35|1178.55|1187.9|1177.1|1190.31|1179.51|1187.15|1176.35|91
1644382500000|2022-02-09 04:55:00|1187.77|1176.97|1185.4|1174.6|1187.9|1177.1|1185.37|1174.57|138
1644382800000|2022-02-09 05:00:00|1185.29|1174.49|1178.97|1168.17|1187.12|1176.32|1178.05|1167.25|109
1644383100000|2022-02-09 05:05:00|1178.91|1168.11|1177.8|1167|1180.92|1170.12|1177.8|1167|117
1644383400000|2022-02-09 05:10:00|1177.73|1166.93|1176.12|1165.32|1178.06|1167.26|1171.95|1161.15|140
1644383700000|2022-02-09 05:15:00|1176.22|1165.42|1169.9|1159.1|1177.4|1166.6|1169.9|1159.1|105
1644384000000|2022-02-09 05:20:00|1169.82|1159.02|1170.9|1160.1|1172.4|1161.6|1166.9|1156.1|115
1644384300000|2022-02-09 05:25:00|1171.14|1160.34|1174|1163.2|1174.55|1163.75|1171.03|1160.23|66
1644384600000|2022-02-09 05:30:00|1173.85|1163.05|1176.9|1166.1|1176.9|1166.1|1173|1162.2|103
1644384900000|2022-02-09 05:35:00|1176.83|1166.03|1182.08|1171.28|1182.4|1171.6|1176.83|1166.03|102
1644385200000|2022-02-09 05:40:00|1182.4|1171.6|1188.99|1178.19|1190.24|1179.44|1180.9|1170.1|199
1644385500000|2022-02-09 05:45:00|1189.28|1178.48|1194.84|1184.04|1194.88|1184.08|1189.28|1178.48|248
1644385800000|2022-02-09 05:50:00|1194.67|1183.87|1200.47|1189.67|1200.63|1189.83|1194.67|1183.87|192
1644386100000|2022-02-09 05:55:00|1200.55|1189.75|1197.81|1187.01|1200.85|1190.05|1196.85|1186.05|152
1644386400000|2022-02-09 06:00:00|1197.8|1187|1204.16|1193.36|1205.55|1194.75|1195.45|1184.65|172
1644386700000|2022-02-09 06:05:00|1204.5|1193.7|1210.9|1200.1|1213.31|1202.51|1203|1192.2|186
1644387000000|2022-02-09 06:10:00|1210.76|1199.96|1218.15|1207.35|1223.79|1212.99|1210.76|1199.96|245
1644387300000|2022-02-09 06:15:00|1217.81|1207.01|1217.9|1207.1|1224.93|1214.13|1214.71|1203.91|208
1644387600000|2022-02-09 06:20:00|1217.8|1207|1222.63|1211.83|1228.75|1217.95|1217.8|1207|188
1644387900000|2022-02-09 06:25:00|1222.75|1211.95|1219|1208.2|1223.27|1212.47|1217.1|1206.3|137
1644388200000|2022-02-09 06:30:00|1219.06|1208.26|1222.07|1211.27|1224.7|1213.9|1218.07|1207.27|127
1644388500000|2022-02-09 06:35:00|1221.9|1211.1|1218.12|1207.32|1221.99|1211.19|1217.29|1206.49|126
1644388800000|2022-02-09 06:40:00|1217.9|1207.1|1224.54|1213.74|1227.5|1216.7|1217.9|1207.1|193
1644389100000|2022-02-09 06:45:00|1225.04|1214.24|1223.09|1212.29|1226.55|1215.75|1222.15|1211.35|145
1644389400000|2022-02-09 06:50:00|1223.12|1212.32|1224.99|1214.19|1225.7|1214.9|1222.75|1211.95|112
1644389700000|2022-02-09 06:55:00|1225.14|1214.34|1228.03|1217.23|1232.33|1221.53|1224.74|1213.94|184
1644390000000|2022-02-09 07:00:00|1227.9|1217.1|1225.11|1214.31|1232.07|1221.27|1225|1214.2|140
1644390300000|2022-02-09 07:05:00|1225|1214.2|1217.4|1206.6|1225.25|1214.45|1217.31|1206.51|125
1644390600000|2022-02-09 07:10:00|1217.29|1206.49|1220.51|1209.71|1220.7|1209.9|1215.45|1204.65|121
1644390900000|2022-02-09 07:15:00|1220.57|1209.77|1214.9|1204.1|1220.7|1209.9|1213.05|1202.25|151
1644391200000|2022-02-09 07:20:00|1213.9|1203.1|1212.57|1201.77|1214.9|1204.1|1209.8|1199|127
1644391500000|2022-02-09 07:25:00|1212.52|1201.72|1214.9|1204.1|1216.9|1206.1|1211.9|1201.1|135
1644391800000|2022-02-09 07:30:00|1215.4|1204.6|1213.31|1202.51|1216.9|1206.1|1210.83|1200.03|117
1644392100000|2022-02-09 07:35:00|1213.7|1202.9|1212.91|1202.11|1215.6|1204.8|1209.99|1199.19|144
1644392400000|2022-02-09 07:40:00|1213.12|1202.32|1213.3|1202.5|1214.5|1203.7|1209.89|1199.09|108
1644392700000|2022-02-09 07:45:00|1212.8|1202|1215.67|1204.87|1217.03|1206.23|1212.8|1202|92
1644393000000|2022-02-09 07:50:00|1215.57|1204.77|1219.1|1208.3|1219.1|1208.3|1214.87|1204.07|89
1644393300000|2022-02-09 07:55:00|1219.15|1208.35|1218.9|1208.1|1223.4|1212.6|1218.9|1208.1|140
1644393600000|2022-02-09 08:00:00|1218.79|1207.99|1219.4|1208.6|1223.07|1212.27|1218.58|1207.78|181
1644393900000|2022-02-09 08:05:00|1219.25|1208.45|1221.71|1210.91|1222.9|1212.1|1216.9|1206.1|140
1644394200000|2022-02-09 08:10:00|1221.9|1211.1|1224.65|1213.85|1224.65|1213.85|1219.9|1209.1|104
1644394500000|2022-02-09 08:15:00|1224.29|1213.49|1215.45|1204.65|1226.2|1215.4|1215.3|1204.5|187
1644394800000|2022-02-09 08:20:00|1215.53|1204.73|1212.19|1201.39|1219.15|1208.35|1211.55|1200.75|188
1644395100000|2022-02-09 08:25:00|1212.12|1201.32|1217.31|1206.51|1217.4|1206.6|1211.9|1201.1|162
1644395400000|2022-02-09 08:30:00|1216.81|1206.01|1212.22|1201.42|1217.45|1206.65|1206.93|1196.13|161
1644395700000|2022-02-09 08:35:00|1212.56|1201.76|1214.4|1203.6|1214.6|1203.8|1211.03|1200.23|136
1644396000000|2022-02-09 08:40:00|1214.19|1203.39|1217.6|1206.8|1218.3|1207.5|1213.45|1202.65|141
1644396300000|2022-02-09 08:45:00|1217.62|1206.82|1220.36|1209.56|1221.11|1210.31|1217.57|1206.77|137
1644396600000|2022-02-09 08:50:00|1220.39|1209.59|1217.77|1206.97|1220.39|1209.59|1217.77|1206.97|80
1644396900000|2022-02-09 08:55:00|1217.67|1206.87|1215.75|1204.95|1218.2|1207.4|1215.75|1204.95|73
1644397200000|2022-02-09 09:00:00|1215.84|1205.04|1224.85|1214.05|1225.98|1215.18|1215.75|1204.95|171
1644397500000|2022-02-09 09:05:00|1224.95|1214.15|1227.22|1216.42|1229.1|1218.3|1224.6|1213.8|126
1644397800000|2022-02-09 09:10:00|1227.69|1216.89|1231.9|1221.1|1231.99|1221.19|1226.12|1215.32|122
1644398100000|2022-02-09 09:15:00|1232|1221.2|1232.12|1221.32|1233.75|1222.95|1229.45|1218.65|133
1644398400000|2022-02-09 09:20:00|1232.05|1221.25|1230.2|1219.4|1232.05|1221.25|1227.23|1216.43|102
1644398700000|2022-02-09 09:25:00|1230.04|1219.24|1229.7|1218.9|1233.09|1222.29|1229.2|1218.4|99
1644399000000|2022-02-09 09:30:00|1229.78|1218.98|1230.75|1219.95|1241.2|1230.4|1229.75|1218.95|249
1644399300000|2022-02-09 09:35:00|1230.47|1219.67|1225.96|1215.16|1232.69|1221.89|1225.04|1214.24|164
1644399600000|2022-02-09 09:40:00|1226.09|1215.29|1232.9|1222.1|1233.35|1222.55|1225.9|1215.1|117
1644399900000|2022-02-09 09:45:00|1233.19|1222.39|1228.9|1218.1|1235.4|1224.6|1228.77|1217.97|107
1644400200000|2022-02-09 09:50:00|1229.01|1218.21|1227.03|1216.23|1229.07|1218.27|1224.85|1214.05|110
1644400500000|2022-02-09 09:55:00|1227.05|1216.25|1229.9|1219.1|1231.25|1220.45|1227.05|1216.25|115
1644400800000|2022-02-09 10:00:00|1229.98|1219.18|1230.41|1219.61|1236.05|1225.25|1229.9|1219.1|126
1644401100000|2022-02-09 10:05:00|1230.35|1219.55|1237.95|1227.15|1238.24|1227.44|1230.33|1219.53|110
1644401400000|2022-02-09 10:10:00|1238.24|1227.44|1232.9|1222.1|1238.24|1227.44|1232.15|1221.35|131
1644401700000|2022-02-09 10:15:00|1232.4|1221.6|1234.22|1223.42|1235.12|1224.32|1232.1|1221.3|85
1644402000000|2022-02-09 10:20:00|1233.9|1223.1|1232.9|1222.1|1235|1224.2|1232.38|1221.58|96
1644402300000|2022-02-09 10:25:00|1232.64|1221.84|1232.68|1221.88|1238.15|1227.35|1232.1|1221.3|159
1644402600000|2022-02-09 10:30:00|1233.18|1222.38|1232.21|1221.41|1234.9|1224.1|1231.9|1221.1|117
1644402900000|2022-02-09 10:35:00|1231.83|1221.03|1236.62|1225.82|1236.62|1225.82|1231.83|1221.03|94
1644403200000|2022-02-09 10:40:00|1236.57|1225.77|1232.88|1222.08|1236.62|1225.82|1231.9|1221.1|71
1644403500000|2022-02-09 10:45:00|1232.91|1222.11|1239.95|1229.15|1241.11|1230.31|1232.9|1222.1|167
1644403800000|2022-02-09 10:50:00|1239.92|1229.12|1238.9|1228.1|1240.7|1229.9|1235.7|1224.9|77
1644404100000|2022-02-09 10:55:00|1238.4|1227.6|1239.39|1228.59|1239.39|1228.59|1236.9|1226.1|29
1644404400000|2022-02-09 11:00:00|1239.43|1228.63|1237.79|1226.99|1240.79|1229.99|1236.92|1226.12|79
1644404700000|2022-02-09 11:05:00|1237.82|1227.02|1231.85|1221.05|1238.4|1227.6|1231.33|1220.53|147
1644405000000|2022-02-09 11:10:00|1232.14|1221.34|1237.65|1226.85|1238.76|1227.96|1231.9|1221.1|132
1644405300000|2022-02-09 11:15:00|1237.49|1226.69|1240.85|1230.05|1240.9|1230.1|1237.49|1226.69|91
1644405600000|2022-02-09 11:20:00|1240.9|1230.1|1237.9|1227.1|1242.6|1231.8|1237.78|1226.98|114
1644405900000|2022-02-09 11:25:00|1238.15|1227.35|1241.55|1230.75|1241.85|1231.05|1237.96|1227.16|133
1644406200000|2022-02-09 11:30:00|1241.75|1230.95|1239.26|1228.46|1241.9|1231.1|1238.44|1227.64|74
1644406500000|2022-02-09 11:35:00|1239.25|1228.45|1238.75|1227.95|1239.86|1229.06|1236.9|1226.1|97
1644406800000|2022-02-09 11:40:00|1238.8|1228|1238.19|1227.39|1240.24|1229.44|1237.9|1227.1|38
1644407100000|2022-02-09 11:45:00|1238.42|1227.62|1243.72|1232.92|1244.56|1233.76|1238.42|1227.62|148
1644407400000|2022-02-09 11:50:00|1243.4|1232.6|1244.4|1233.6|1248.55|1237.75|1242.9|1232.1|189
1644407700000|2022-02-09 11:55:00|1243.86|1233.06|1243.4|1232.6|1244.6|1233.8|1241.73|1230.93|127
1644408000000|2022-02-09 12:00:00|1243.72|1232.92|1247.03|1236.23|1247.61|1236.81|1243.4|1232.6|134
1644408300000|2022-02-09 12:05:00|1247.45|1236.65|1247.75|1236.95|1247.75|1236.95|1239.4|1228.6|192
1644408600000|2022-02-09 12:10:00|1247.25|1236.45|1246.65|1235.85|1247.7|1236.9|1245.52|1234.72|105
1644408900000|2022-02-09 12:15:00|1246.52|1235.72|1249.9|1239.1|1251.11|1240.31|1244.4|1233.6|121
1644409200000|2022-02-09 12:20:00|1249.4|1238.6|1248.45|1237.65|1249.69|1238.89|1246.9|1236.1|92
1644409500000|2022-02-09 12:25:00|1248.5|1237.7|1248.9|1238.1|1249.8|1239|1247.05|1236.25|124
1644409800000|2022-02-09 12:30:00|1248.75|1237.95|1250.7|1239.9|1253.5|1242.7|1247.03|1236.23|151
1644410100000|2022-02-09 12:35:00|1250.55|1239.75|1252.92|1242.12|1254.4|1243.6|1250.55|1239.75|194
1644410400000|2022-02-09 12:40:00|1253.4|1242.6|1257.47|1246.67|1260.13|1249.33|1251.4|1240.6|311
1644410700000|2022-02-09 12:45:00|1257.58|1246.78|1252.53|1241.73|1258.2|1247.4|1249.64|1238.84|223
1644411000000|2022-02-09 12:50:00|1252.4|1241.6|1252.8|1242|1256.8|1246|1250.68|1239.88|161
1644411300000|2022-02-09 12:55:00|1252.6|1241.8|1251.15|1240.35|1254.09|1243.29|1249.75|1238.95|142
1644411600000|2022-02-09 13:00:00|1251.55|1240.75|1251.3|1240.5|1251.9|1241.1|1246.9|1236.1|170
1644411900000|2022-02-09 13:05:00|1251.27|1240.47|1250.9|1240.1|1253.85|1243.05|1249.9|1239.1|143
1644412200000|2022-02-09 13:10:00|1251.16|1240.36|1255.19|1244.39|1258.49|1247.69|1251.16|1240.36|272
1644412500000|2022-02-09 13:15:00|1255.35|1244.55|1260.25|1249.45|1260.25|1249.45|1254.9|1244.1|218
1644412800000|2022-02-09 13:20:00|1259.75|1248.95|1255.9|1245.1|1261.25|1250.45|1255.01|1244.21|162
1644413100000|2022-02-09 13:25:00|1255.72|1244.92|1258.62|1247.82|1259.45|1248.65|1255.65|1244.85|165
1644413400000|2022-02-09 13:30:00|1258.4|1247.6|1260.65|1249.85|1260.87|1250.07|1256.34|1245.54|191
1644413700000|2022-02-09 13:35:00|1260.88|1250.08|1264.04|1253.24|1264.9|1254.1|1257.99|1247.19|181
1644414000000|2022-02-09 13:40:00|1263.9|1253.1|1264.4|1253.6|1269.82|1259.02|1263.15|1252.35|180
1644414300000|2022-02-09 13:45:00|1263.9|1253.1|1266.6|1255.8|1269.13|1258.33|1263.03|1252.23|150
1644414600000|2022-02-09 13:50:00|1266.97|1256.17|1263.09|1252.29|1269.51|1258.71|1261|1250.2|225
1644414900000|2022-02-09 13:55:00|1263.01|1252.21|1251.98|1241.18|1263.4|1252.6|1248.4|1237.6|216
1644415200000|2022-02-09 14:00:00|1252.15|1241.35|1249.81|1239.01|1254.86|1244.06|1247.8|1237|200
1644415500000|2022-02-09 14:05:00|1249.9|1239.1|1249.52|1238.72|1251.27|1240.47|1243.55|1232.75|199
1644415800000|2022-02-09 14:10:00|1249.77|1238.97|1250.9|1240.1|1255.52|1244.72|1249.15|1238.35|159
1644416100000|2022-02-09 14:15:00|1250.42|1239.62|1249.5|1238.7|1253.75|1242.95|1249.5|1238.7|131
1644416400000|2022-02-09 14:20:00|1249.73|1238.93|1252.09|1241.29|1252.65|1241.85|1249.5|1238.7|89
1644416700000|2022-02-09 14:25:00|1252.1|1241.3|1251.57|1240.77|1254.9|1244.1|1250|1239.2|138
1644417000000|2022-02-09 14:30:00|1251.41|1240.61|1252.65|1241.85|1254.45|1243.65|1249.15|1238.35|228
1644417300000|2022-02-09 14:35:00|1252.4|1241.6|1251.93|1241.13|1254.45|1243.65|1250.65|1239.85|190
1644417600000|2022-02-09 14:40:00|1252.05|1241.25|1254.1|1243.3|1258.38|1247.58|1249.6|1238.8|288
1644417900000|2022-02-09 14:45:00|1254.29|1243.49|1258.69|1247.89|1258.9|1248.1|1254.29|1243.49|197
1644418200000|2022-02-09 14:50:00|1258.25|1247.45|1253.14|1242.34|1258.9|1248.1|1249.64|1238.84|195
1644418500000|2022-02-09 14:55:00|1252.89|1242.09|1250.5|1239.7|1254.47|1243.67|1250.08|1239.28|153
1644418800000|2022-02-09 15:00:00|1251|1240.2|1250.7|1239.9|1252.47|1241.67|1250.15|1239.35|156
1644419100000|2022-02-09 15:05:00|1250.38|1239.58|1252.15|1241.35|1252.6|1241.8|1249.56|1238.76|114
1644419400000|2022-02-09 15:10:00|1252.19|1241.39|1248.3|1237.5|1253.12|1242.32|1246.82|1236.02|145
1644419700000|2022-02-09 15:15:00|1248.9|1238.1|1237.15|1226.35|1248.9|1238.1|1236.75|1225.95|294
1644420000000|2022-02-09 15:20:00|1237.06|1226.26|1237.9|1227.1|1238.9|1228.1|1236.9|1226.1|164
1644420300000|2022-02-09 15:25:00|1237.47|1226.67|1236.52|1225.72|1238.9|1228.1|1236.4|1225.6|198
1644420600000|2022-02-09 15:30:00|1236.65|1225.85|1236.72|1225.92|1238.45|1227.65|1236.24|1225.44|125
1644420900000|2022-02-09 15:35:00|1236.9|1226.1|1232.17|1221.37|1236.9|1226.1|1232.05|1221.25|178
1644421200000|2022-02-09 15:40:00|1231.9|1221.1|1230.4|1219.6|1235.34|1224.54|1230.19|1219.39|185
1644421500000|2022-02-09 15:45:00|1229.9|1219.1|1234.9|1224.1|1235.75|1224.95|1229.8|1219|170
1644421800000|2022-02-09 15:50:00|1234.84|1224.04|1231.8|1221|1236.9|1226.1|1230.9|1220.1|122
1644422100000|2022-02-09 15:55:00|1231.55|1220.75|1233.49|1222.69|1234.05|1223.25|1230.91|1220.11|152
1644422400000|2022-02-09 16:00:00|1233.62|1222.82|1236|1225.2|1236|1225.2|1223.4|1212.6|310
1644422700000|2022-02-09 16:05:00|1235.9|1225.1|1230.62|1219.82|1235.9|1225.1|1230.08|1219.28|155
1644423000000|2022-02-09 16:10:00|1230.4|1219.6|1229|1218.2|1231.9|1221.1|1227.55|1216.75|158
1644423300000|2022-02-09 16:15:00|1229.5|1218.7|1231.63|1220.83|1231.9|1221.1|1227.26|1216.46|140
1644423600000|2022-02-09 16:20:00|1231.5|1220.7|1233.9|1223.1|1235|1224.2|1231.05|1220.25|103
1644423900000|2022-02-09 16:25:00|1234.4|1223.6|1233.29|1222.49|1235.45|1224.65|1233.1|1222.3|99
1644424200000|2022-02-09 16:30:00|1233|1222.2|1236.34|1225.54|1236.73|1225.93|1231.5|1220.7|139
1644424500000|2022-02-09 16:35:00|1235.5|1224.7|1237.9|1227.1|1238.15|1227.35|1235.5|1224.7|122
1644424800000|2022-02-09 16:40:00|1237.99|1227.19|1238.13|1227.33|1238.31|1227.51|1237|1226.2|135
1644425100000|2022-02-09 16:45:00|1238.34|1227.54|1238.21|1227.41|1239.75|1228.95|1237.46|1226.66|157
1644425400000|2022-02-09 16:50:00|1238.19|1227.39|1234.57|1223.77|1238.4|1227.6|1234.52|1223.72|90
1644425700000|2022-02-09 16:55:00|1234.65|1223.85|1236.9|1226.1|1238.65|1227.85|1234.1|1223.3|86
1644426000000|2022-02-09 17:00:00|1236.63|1225.83|1237.61|1226.81|1238.45|1227.65|1235.02|1224.22|143
1644426300000|2022-02-09 17:05:00|1237.19|1226.39|1236.97|1226.17|1237.69|1226.89|1235.34|1224.54|116
1644426600000|2022-02-09 17:10:00|1237.02|1226.22|1240.51|1229.71|1240.7|1229.9|1235.57|1224.77|90
1644426900000|2022-02-09 17:15:00|1240.62|1229.82|1238.12|1227.32|1240.75|1229.95|1236|1225.2|85
1644427200000|2022-02-09 17:20:00|1237.9|1227.1|1236.12|1225.32|1237.9|1227.1|1235.9|1225.1|95
1644427500000|2022-02-09 17:25:00|1236.75|1225.95|1234.24|1223.44|1237.89|1227.09|1233.9|1223.1|102
1644427800000|2022-02-09 17:30:00|1234.45|1223.65|1235.12|1224.32|1236.15|1225.35|1232.4|1221.6|120
1644428100000|2022-02-09 17:35:00|1235.4|1224.6|1237.27|1226.47|1238.55|1227.75|1234.9|1224.1|68
1644428400000|2022-02-09 17:40:00|1237.85|1227.05|1236.19|1225.39|1238.2|1227.4|1235|1224.2|75
1644428700000|2022-02-09 17:45:00|1236.12|1225.32|1236.95|1226.15|1236.99|1226.19|1235.05|1224.25|68
1644429000000|2022-02-09 17:50:00|1236.99|1226.19|1234.07|1223.27|1237.25|1226.45|1233.05|1222.25|88
1644429300000|2022-02-09 17:55:00|1234.45|1223.65|1234.84|1224.04|1235.4|1224.6|1232.9|1222.1|70
1644429600000|2022-02-09 18:00:00|1234.82|1224.02|1235.6|1224.8|1235.95|1225.15|1232.99|1222.19|85
1644429900000|2022-02-09 18:05:00|1235.32|1224.52|1236.01|1225.21|1236.67|1225.87|1234.35|1223.55|66
1644430200000|2022-02-09 18:10:00|1236|1225.2|1235.44|1224.64|1236.85|1226.05|1234.42|1223.62|74
1644430500000|2022-02-09 18:15:00|1235.51|1224.71|1236.07|1225.27|1236.9|1226.1|1235.07|1224.27|95
1644430800000|2022-02-09 18:20:00|1236.1|1225.3|1233.44|1222.64|1237|1226.2|1233.15|1222.35|79
1644431100000|2022-02-09 18:25:00|1233.03|1222.23|1235.9|1225.1|1236.25|1225.45|1232.47|1221.67|108
1644431400000|2022-02-09 18:30:00|1236.05|1225.25|1232.3|1221.5|1236.09|1225.29|1231.2|1220.4|63
1644431700000|2022-02-09 18:35:00|1231.88|1221.08|1232.8|1222|1234.3|1223.5|1231.38|1220.58|61
1644432000000|2022-02-09 18:40:00|1232.69|1221.89|1235.34|1224.54|1235.66|1224.86|1231.63|1220.83|65
1644432300000|2022-02-09 18:45:00|1235.1|1224.3|1233.45|1222.65|1235.85|1225.05|1232.33|1221.53|67
1644432600000|2022-02-09 18:50:00|1233.77|1222.97|1233.65|1222.85|1233.9|1223.1|1231.9|1221.1|76
1644432900000|2022-02-09 18:55:00|1233.22|1222.42|1234.4|1223.6|1234.66|1223.86|1232.4|1221.6|72
1644433200000|2022-02-09 19:00:00|1234.14|1223.34|1236.69|1225.89|1239|1228.2|1233|1222.2|163
1644433500000|2022-02-09 19:05:00|1236.65|1225.85|1239.62|1228.82|1241.9|1231.1|1236.37|1225.57|188
1644433800000|2022-02-09 19:10:00|1239.75|1228.95|1239.82|1229.02|1239.82|1229.02|1237.83|1227.03|108
1644434100000|2022-02-09 19:15:00|1239.27|1228.47|1239.15|1228.35|1239.91|1229.11|1237.49|1226.69|94
1644434400000|2022-02-09 19:20:00|1239.62|1228.82|1241.32|1230.52|1242.75|1231.95|1239.4|1228.6|125
1644434700000|2022-02-09 19:25:00|1241.5|1230.7|1242.62|1231.82|1243.93|1233.13|1240.1|1229.3|153
1644435000000|2022-02-09 19:30:00|1242.4|1231.6|1243|1232.2|1243.68|1232.88|1240.7|1229.9|197
1644435300000|2022-02-09 19:35:00|1243.16|1232.36|1244.21|1233.41|1244.86|1234.06|1242.02|1231.22|139
1644435600000|2022-02-09 19:40:00|1244.08|1233.28|1244.54|1233.74|1244.67|1233.87|1243.1|1232.3|111
1644435900000|2022-02-09 19:45:00|1244.4|1233.6|1244.58|1233.78|1245.46|1234.66|1243.9|1233.1|102
1644436200000|2022-02-09 19:50:00|1244.92|1234.12|1243.9|1233.1|1247.17|1236.37|1243.1|1232.3|126
1644436500000|2022-02-09 19:55:00|1243.42|1232.62|1243.15|1232.35|1244.35|1233.55|1241.9|1231.1|87
1644436800000|2022-02-09 20:00:00|1243.65|1232.85|1240.82|1230.02|1244.9|1234.1|1240.72|1229.92|118
1644437100000|2022-02-09 20:05:00|1240.9|1230.1|1241.9|1231.1|1243.17|1232.37|1238.29|1227.49|173
1644437400000|2022-02-09 20:10:00|1240.9|1230.1|1237.54|1226.74|1242.17|1231.37|1237.53|1226.73|122
1644437700000|2022-02-09 20:15:00|1237.57|1226.77|1238.19|1227.39|1238.9|1228.1|1235.88|1225.08|128
1644438000000|2022-02-09 20:20:00|1238.25|1227.45|1242.09|1231.29|1242.09|1231.29|1238.15|1227.35|121
1644438300000|2022-02-09 20:25:00|1242.11|1231.31|1242.9|1232.1|1244.82|1234.02|1239.08|1228.28|117
1644438600000|2022-02-09 20:30:00|1243.4|1232.6|1245.53|1234.73|1245.9|1235.1|1243.4|1232.6|130
1644438900000|2022-02-09 20:35:00|1245.84|1235.04|1248.4|1237.6|1248.69|1237.89|1245.6|1234.8|174
1644439200000|2022-02-09 20:40:00|1248.84|1238.04|1248.9|1238.1|1248.9|1238.1|1245.42|1234.62|109
1644439500000|2022-02-09 20:45:00|1248.4|1237.6|1246.14|1235.34|1248.9|1238.1|1245.9|1235.1|124
1644439800000|2022-02-09 20:50:00|1246.94|1236.14|1241.45|1230.65|1248.25|1237.45|1241.27|1230.47|162
1644440100000|2022-02-09 20:55:00|1241.14|1230.34|1242.1|1231.3|1242.62|1231.82|1240.05|1229.25|96
1644440400000|2022-02-09 21:00:00|1243.1|1232.3|1242.66|1231.86|1245.46|1234.66|1241.03|1230.23|130
1644440700000|2022-02-09 21:05:00|1242.4|1231.6|1245.14|1234.34|1245.7|1234.9|1242.15|1231.35|68
1644441000000|2022-02-09 21:10:00|1245.34|1234.54|1246.33|1235.53|1246.33|1235.53|1244|1233.2|76
1644441300000|2022-02-09 21:15:00|1245.83|1235.03|1243.33|1232.53|1245.83|1235.03|1243.05|1232.25|44
1644441600000|2022-02-09 21:20:00|1243.15|1232.35|1243.39|1232.59|1243.65|1232.85|1242|1231.2|85
1644441900000|2022-02-09 21:25:00|1243.28|1232.48|1241.15|1230.35|1243.28|1232.48|1241.15|1230.35|68
1644442200000|2022-02-09 21:30:00|1241.4|1230.6|1238.23|1227.43|1241.75|1230.95|1237.1|1226.3|95
1644442500000|2022-02-09 21:35:00|1238.2|1227.4|1242.82|1232.02|1242.9|1232.1|1238.2|1227.4|66
1644442800000|2022-02-09 21:40:00|1242.69|1231.89|1241.25|1230.45|1243.55|1232.75|1241.25|1230.45|65
1644443100000|2022-02-09 21:45:00|1241.14|1230.34|1240.9|1230.1|1241.9|1231.1|1240.19|1229.39|76
1644443400000|2022-02-09 21:50:00|1240.65|1229.85|1238.62|1227.82|1240.9|1230.1|1237.9|1227.1|51
1644443700000|2022-02-09 21:55:00|1238.51|1227.71|1241.24|1230.44|1241.63|1230.83|1237.4|1226.6|121
1644444000000|2022-02-09 22:00:00|1241.46|1230.66|1239.53|1228.73|1243.67|1232.87|1238.73|1227.93|112
1644444300000|2022-02-09 22:05:00|1239.58|1228.78|1241.65|1230.85|1242.52|1231.72|1239.58|1228.78|78
1644444600000|2022-02-09 22:10:00|1241.62|1230.82|1238.08|1227.28|1242.47|1231.67|1236.9|1226.1|78
1644444900000|2022-02-09 22:15:00|1238.4|1227.6|1237.9|1227.1|1240.55|1229.75|1236.94|1226.14|78
1644445200000|2022-02-09 22:20:00|1237.55|1226.75|1235.82|1225.02|1238.99|1228.19|1234.9|1224.1|75
1644445500000|2022-02-09 22:25:00|1235.9|1225.1|1238.06|1227.26|1239.25|1228.45|1235.34|1224.54|61
1644445800000|2022-02-09 22:30:00|1238.15|1227.35|1235.38|1224.58|1238.15|1227.35|1234.4|1223.6|39
1644446100000|2022-02-09 22:35:00|1235.33|1224.53|1235.85|1225.05|1236.5|1225.7|1235|1224.2|39
1644446400000|2022-02-09 22:40:00|1236.2|1225.4|1236.34|1225.54|1236.75|1225.95|1235.84|1225.04|15
1644446700000|2022-02-09 22:45:00|1236.2|1225.4|1238.4|1227.6|1238.4|1227.6|1235.4|1224.6|43
1644447000000|2022-02-09 22:50:00|1238.15|1227.35|1240.82|1230.02|1240.9|1230.1|1238.15|1227.35|46
1644447300000|2022-02-09 22:55:00|1240.4|1229.6|1240.2|1229.4|1240.75|1229.95|1238.5|1227.7|73
1644447600000|2022-02-09 23:00:00|1239.5|1228.7|1238.7|1227.9|1240.9|1230.1|1238.57|1227.77|80
1644447900000|2022-02-09 23:05:00|1238.65|1227.85|1237.9|1227.1|1238.7|1227.9|1237.7|1226.9|59
1644448200000|2022-02-09 23:10:00|1237.86|1227.06|1240.47|1229.67|1240.75|1229.95|1237.6|1226.8|75
1644448500000|2022-02-09 23:15:00|1240.53|1229.73|1238.5|1227.7|1240.55|1229.75|1237.62|1226.82|71
1644448800000|2022-02-09 23:20:00|1238.22|1227.42|1236.37|1225.57|1238.56|1227.76|1235.18|1224.38|116
1644449100000|2022-02-09 23:25:00|1236.35|1225.55|1235.7|1224.9|1236.63|1225.83|1234.84|1224.04|75
1644449400000|2022-02-09 23:30:00|1235.71|1224.91|1238.2|1227.4|1238.44|1227.64|1235.71|1224.91|75
1644449700000|2022-02-09 23:35:00|1238.42|1227.62|1237.85|1227.05|1238.7|1227.9|1235.9|1225.1|85
1644450000000|2022-02-09 23:40:00|1237.45|1226.65|1238.8|1228|1239.65|1228.85|1237.45|1226.65|81
1644450300000|2022-02-09 23:45:00|1238.6|1227.8|1239.61|1228.81|1241.35|1230.55|1237.45|1226.65|92
1644450600000|2022-02-09 23:50:00|1239.55|1228.75|1239.57|1228.77|1241.65|1230.85|1238.9|1228.1|101
1644450900000|2022-02-09 23:55:00|1239.4|1228.6|1238.65|1227.85|1239.4|1228.6|1235.2|1224.4|96
1644451200000|2022-02-10 00:00:00|1238.52|1227.72|1234.25|1223.45|1238.52|1227.72|1232|1221.2|77
1644451500000|2022-02-10 00:05:00|1234.2|1223.4|1232.05|1221.25|1234.2|1223.4|1231.2|1220.4|28
1644451800000|2022-02-10 00:10:00|1232.25|1221.45|1232.15|1221.35|1237.4|1226.6|1231.55|1220.75|31
1644452100000|2022-02-10 00:15:00|1232.2|1221.4|1227.9|1217.1|1232.45|1221.65|1226|1215.2|42
1644452400000|2022-02-10 00:20:00|1228.1|1217.3|1226.35|1215.55|1232.1|1221.3|1226.25|1215.45|37
1644452700000|2022-02-10 00:25:00|1226.25|1215.45|1230.9|1220.1|1230.9|1220.1|1225.9|1215.1|28
1644453000000|2022-02-10 00:30:00|1231.05|1220.25|1229.4|1218.6|1231.9|1221.1|1227.05|1216.25|27
1644453300000|2022-02-10 00:35:00|1229|1218.2|1229.25|1218.45|1229.9|1219.1|1226.4|1215.6|31
1644453600000|2022-02-10 00:40:00|1229.5|1218.7|1227.55|1216.75|1230.35|1219.55|1227.55|1216.75|28
1644453900000|2022-02-10 00:45:00|1227.6|1216.8|1228.9|1218.1|1230.15|1219.35|1226|1215.2|27
1644454200000|2022-02-10 00:50:00|1228.75|1217.95|1225.5|1214.7|1229.45|1218.65|1225.5|1214.7|22
1644454500000|2022-02-10 00:55:00|1225.4|1214.6|1226.9|1216.1|1228.2|1217.4|1224.35|1213.55|32
1644454800000|2022-02-10 01:00:00|1227.35|1216.55|1228.15|1217.35|1228.25|1217.45|1225.15|1214.35|29
1644455100000|2022-02-10 01:05:00|1228.1|1217.3|1228.35|1217.55|1228.35|1217.55|1227.15|1216.35|17
1644455400000|2022-02-10 01:10:00|1228.85|1218.05|1226.4|1215.6|1229.05|1218.25|1226.4|1215.6|22
1644455700000|2022-02-10 01:15:00|1226.5|1215.7|1226.75|1215.95|1227.05|1216.25|1225.6|1214.8|23
1644456000000|2022-02-10 01:20:00|1226.6|1215.8|1227.9|1217.1|1228.9|1218.1|1226.25|1215.45|33
1644456300000|2022-02-10 01:25:00|1228|1217.2|1222.9|1212.1|1228.9|1218.1|1222.1|1211.3|35
1644456600000|2022-02-10 01:30:00|1222.65|1211.85|1221.65|1210.85|1222.9|1212.1|1218.9|1208.1|42
1644456900000|2022-02-10 01:35:00|1221.9|1211.1|1220.9|1210.1|1222.25|1211.45|1220.9|1210.1|13
1644457200000|2022-02-10 01:40:00|1221.9|1211.1|1224.9|1214.1|1224.9|1214.1|1221.9|1211.1|20
1644457500000|2022-02-10 01:45:00|1225.05|1214.25|1223.65|1212.85|1226.2|1215.4|1223.65|1212.85|23
1644457800000|2022-02-10 01:50:00|1223.1|1212.3|1223.15|1212.35|1224|1213.2|1222.05|1211.25|15
1644458100000|2022-02-10 01:55:00|1223.3|1212.5|1224.35|1213.55|1224.9|1214.1|1223.3|1212.5|22
1644458400000|2022-02-10 02:00:00|1224.25|1213.45|1224.05|1213.25|1225.1|1214.3|1222.05|1211.25|21
1644458700000|2022-02-10 02:05:00|1223.9|1213.1|1227.9|1217.1|1227.9|1217.1|1223.1|1212.3|34
1644459000000|2022-02-10 02:10:00|1227.5|1216.7|1228.1|1217.3|1229.2|1218.4|1226.15|1215.35|28
1644459300000|2022-02-10 02:15:00|1228.15|1217.35|1228.05|1217.25|1229.2|1218.4|1228.05|1217.25|26
1644459600000|2022-02-10 02:20:00|1228.1|1217.3|1230.15|1219.35|1230.15|1219.35|1228.1|1217.3|17
1644459900000|2022-02-10 02:25:00|1229.9|1219.1|1228.9|1218.1|1229.9|1219.1|1226.5|1215.7|25
1644460200000|2022-02-10 02:30:00|1228.4|1217.6|1226|1215.2|1228.4|1217.6|1225.15|1214.35|21
1644460500000|2022-02-10 02:35:00|1226.05|1215.25|1225.9|1215.1|1227.9|1217.1|1225.1|1214.3|24
1644460800000|2022-02-10 02:40:00|1225.83|1215.03|1225.13|1214.33|1228.4|1217.6|1224.47|1213.67|67
1644461100000|2022-02-10 02:45:00|1225.3|1214.5|1217.69|1206.89|1226.27|1215.47|1216.8|1206|137
1644461400000|2022-02-10 02:50:00|1217.82|1207.02|1216.82|1206.02|1218.43|1207.63|1215.26|1204.46|127
1644461700000|2022-02-10 02:55:00|1216.4|1205.6|1204.09|1193.29|1216.8|1206|1202.9|1192.1|185
1644462000000|2022-02-10 03:00:00|1203.76|1192.96|1196.12|1185.32|1206.33|1195.53|1195.9|1185.1|210
1644462300000|2022-02-10 03:05:00|1196.24|1185.44|1198.78|1187.98|1199.65|1188.85|1194.4|1183.6|184
1644462600000|2022-02-10 03:10:00|1198.47|1187.67|1199.4|1188.6|1202.45|1191.65|1197.9|1187.1|143
1644462900000|2022-02-10 03:15:00|1198.9|1188.1|1203.15|1192.35|1203.45|1192.65|1198.21|1187.41|109
1644463200000|2022-02-10 03:20:00|1203.65|1192.85|1204.74|1193.94|1205.6|1194.8|1203.01|1192.21|78
1644463500000|2022-02-10 03:25:00|1204.63|1193.83|1205.09|1194.29|1205.45|1194.65|1202.55|1191.75|107
1644463800000|2022-02-10 03:30:00|1205.12|1194.32|1206.55|1195.75|1206.55|1195.75|1203|1192.2|110
1644464100000|2022-02-10 03:35:00|1206.34|1195.54|1206.9|1196.1|1206.9|1196.1|1205.12|1194.32|72
1644464400000|2022-02-10 03:40:00|1207.09|1196.29|1208.9|1198.1|1209.67|1198.87|1205.34|1194.54|99
1644464700000|2022-02-10 03:45:00|1209.4|1198.6|1208.94|1198.14|1210.57|1199.77|1208.33|1197.53|72
1644465000000|2022-02-10 03:50:00|1208.78|1197.98|1211.22|1200.42|1211.25|1200.45|1207.15|1196.35|98
1644465300000|2022-02-10 03:55:00|1212.25|1201.45|1213.58|1202.78|1214.07|1203.27|1212.04|1201.24|66
1644465600000|2022-02-10 04:00:00|1213.68|1202.88|1209.62|1198.82|1213.7|1202.9|1209.57|1198.77|84
1644465900000|2022-02-10 04:05:00|1209.2|1198.4|1211.65|1200.85|1212.91|1202.11|1209.2|1198.4|77
1644466200000|2022-02-10 04:10:00|1211.67|1200.87|1215.53|1204.73|1215.53|1204.73|1211.67|1200.87|108
1644466500000|2022-02-10 04:15:00|1215.28|1204.48|1213.84|1203.04|1215.9|1205.1|1213.2|1202.4|114
1644466800000|2022-02-10 04:20:00|1213.9|1203.1|1215.42|1204.62|1215.9|1205.1|1212.42|1201.62|86
1644467100000|2022-02-10 04:25:00|1215.52|1204.72|1216.1|1205.3|1217.28|1206.48|1213.9|1203.1|80
1644467400000|2022-02-10 04:30:00|1216.48|1205.68|1214.14|1203.34|1219.96|1209.16|1214.14|1203.34|141
1644467700000|2022-02-10 04:35:00|1214.39|1203.59|1214.19|1203.39|1215.19|1204.39|1213.05|1202.25|133
1644468000000|2022-02-10 04:40:00|1214.22|1203.42|1211.18|1200.38|1214.22|1203.42|1210.75|1199.95|98
1644468300000|2022-02-10 04:45:00|1211.2|1200.4|1210.72|1199.92|1212.27|1201.47|1209.12|1198.32|113
1644468600000|2022-02-10 04:50:00|1210.55|1199.75|1210.1|1199.3|1210.65|1199.85|1208.07|1197.27|107
1644468900000|2022-02-10 04:55:00|1210.25|1199.45|1212.68|1201.88|1214.17|1203.37|1210.25|1199.45|80
1644469200000|2022-02-10 05:00:00|1213.18|1202.38|1211.29|1200.49|1213.18|1202.38|1210.19|1199.39|95
1644469500000|2022-02-10 05:05:00|1211.6|1200.8|1207.48|1196.68|1211.63|1200.83|1206|1195.2|59
1644469800000|2022-02-10 05:10:00|1207.43|1196.63|1209.57|1198.77|1210.7|1199.9|1206.9|1196.1|80
1644470100000|2022-02-10 05:15:00|1209.48|1198.68|1208.45|1197.65|1210.82|1200.02|1207.35|1196.55|73
1644470400000|2022-02-10 05:20:00|1208.61|1197.81|1207.4|1196.6|1209.55|1198.75|1207.4|1196.6|78
1644470700000|2022-02-10 05:25:00|1207.62|1196.82|1209.18|1198.38|1209.7|1198.9|1207.2|1196.4|62
1644471000000|2022-02-10 05:30:00|1209.39|1198.59|1209.7|1198.9|1210.67|1199.87|1208.73|1197.93|51
1644471300000|2022-02-10 05:35:00|1209.62|1198.82|1209.45|1198.65|1209.85|1199.05|1207.01|1196.21|79
1644471600000|2022-02-10 05:40:00|1209.05|1198.25|1210.62|1199.82|1210.9|1200.1|1208.78|1197.98|57
1644471900000|2022-02-10 05:45:00|1210.85|1200.05|1209.72|1198.92|1211.9|1201.1|1208.44|1197.64|83
1644472200000|2022-02-10 05:50:00|1209.4|1198.6|1209.9|1199.1|1212|1201.2|1208.9|1198.1|68
1644472500000|2022-02-10 05:55:00|1209.69|1198.89|1208.21|1197.41|1209.74|1198.94|1206.05|1195.25|68
1644472800000|2022-02-10 06:00:00|1208.15|1197.35|1210.72|1199.92|1210.8|1200|1206.8|1196|81
1644473100000|2022-02-10 06:05:00|1211.22|1200.42|1210.47|1199.67|1212.3|1201.5|1209.84|1199.04|86
1644473400000|2022-02-10 06:10:00|1210.85|1200.05|1208.6|1197.8|1211.8|1201|1207.79|1196.99|82
1644473700000|2022-02-10 06:15:00|1208.76|1197.96|1206.29|1195.49|1208.77|1197.97|1206|1195.2|64
1644474000000|2022-02-10 06:20:00|1206.55|1195.75|1209.1|1198.3|1209.6|1198.8|1205.67|1194.87|55
1644474300000|2022-02-10 06:25:00|1209.5|1198.7|1207.63|1196.83|1209.65|1198.85|1206.57|1195.77|66
1644474600000|2022-02-10 06:30:00|1207.57|1196.77|1209.45|1198.65|1209.5|1198.7|1206.15|1195.35|77
1644474900000|2022-02-10 06:35:00|1209.34|1198.54|1210.34|1199.54|1210.39|1199.59|1208.69|1197.89|76
1644475200000|2022-02-10 06:40:00|1210.06|1199.26|1212.95|1202.15|1212.95|1202.15|1210.06|1199.26|71
1644475500000|2022-02-10 06:45:00|1212.76|1201.96|1210.82|1200.02|1212.95|1202.15|1209.55|1198.75|98
1644475800000|2022-02-10 06:50:00|1210.67|1199.87|1209.78|1198.98|1210.9|1200.1|1209.45|1198.65|47
1644476100000|2022-02-10 06:55:00|1209.5|1198.7|1207.49|1196.69|1211.73|1200.93|1207.49|1196.69|73
1644476400000|2022-02-10 07:00:00|1207.48|1196.68|1209.9|1199.1|1210.65|1199.85|1206.8|1196|94
1644476700000|2022-02-10 07:05:00|1210.15|1199.35|1210.73|1199.93|1211.49|1200.69|1209.45|1198.65|79
1644477000000|2022-02-10 07:10:00|1210.72|1199.92|1212.9|1202.1|1213.26|1202.46|1209.25|1198.45|81
1644477300000|2022-02-10 07:15:00|1212.76|1201.96|1210.12|1199.32|1212.9|1202.1|1210.12|1199.32|72
1644477600000|2022-02-10 07:20:00|1209.9|1199.1|1210.67|1199.87|1211.43|1200.63|1209|1198.2|86
1644477900000|2022-02-10 07:25:00|1210.52|1199.72|1211.77|1200.97|1212.01|1201.21|1209.55|1198.75|73
1644478200000|2022-02-10 07:30:00|1211.79|1200.99|1209.34|1198.54|1212.97|1202.17|1208.78|1197.98|104
1644478500000|2022-02-10 07:35:00|1209.22|1198.42|1209.47|1198.67|1209.6|1198.8|1207.65|1196.85|75
1644478800000|2022-02-10 07:40:00|1209.34|1198.54|1208.69|1197.89|1209.62|1198.82|1207.84|1197.04|61
1644479100000|2022-02-10 07:45:00|1208.4|1197.6|1211.9|1201.1|1212.44|1201.64|1208.34|1197.54|90
1644479400000|2022-02-10 07:50:00|1211.8|1201|1213.54|1202.74|1213.9|1203.1|1211.8|1201|97
1644479700000|2022-02-10 07:55:00|1213.29|1202.49|1214.44|1203.64|1215.09|1204.29|1213.15|1202.35|104
1644480000000|2022-02-10 08:00:00|1214.55|1203.75|1211.15|1200.35|1214.69|1203.89|1210.56|1199.76|100
1644480300000|2022-02-10 08:05:00|1211.24|1200.44|1212.25|1201.45|1213.46|1202.66|1210.11|1199.31|82
1644480600000|2022-02-10 08:10:00|1212.3|1201.5|1215.39|1204.59|1215.56|1204.76|1212.06|1201.26|139
1644480900000|2022-02-10 08:15:00|1215.08|1204.28|1218.12|1207.32|1218.28|1207.48|1213.95|1203.15|99
1644481200000|2022-02-10 08:20:00|1218.01|1207.21|1218.3|1207.5|1218.9|1208.1|1217.05|1206.25|131
1644481500000|2022-02-10 08:25:00|1218.1|1207.3|1218.27|1207.47|1220.9|1210.1|1217.25|1206.45|144
1644481800000|2022-02-10 08:30:00|1218.52|1207.72|1220.66|1209.86|1221.85|1211.05|1218.02|1207.22|82
1644482100000|2022-02-10 08:35:00|1220.41|1209.61|1223.01|1212.21|1223.08|1212.28|1219.9|1209.1|133
1644482400000|2022-02-10 08:40:00|1223.03|1212.23|1221.1|1210.3|1223.2|1212.4|1220.1|1209.3|110
1644482700000|2022-02-10 08:45:00|1221.07|1210.27|1222.21|1211.41|1222.9|1212.1|1220.96|1210.16|67
1644483000000|2022-02-10 08:50:00|1222.52|1211.72|1223.12|1212.32|1225.1|1214.3|1221.76|1210.96|108
1644483300000|2022-02-10 08:55:00|1223.09|1212.29|1223.25|1212.45|1224.12|1213.32|1222.02|1211.22|95
1644483600000|2022-02-10 09:00:00|1223.28|1212.48|1223.82|1213.02|1224.9|1214.1|1221.84|1211.04|120
1644483900000|2022-02-10 09:05:00|1223.45|1212.65|1218.52|1207.72|1223.9|1213.1|1218.12|1207.32|55
1644484200000|2022-02-10 09:10:00|1218.6|1207.8|1217.4|1206.6|1218.6|1207.8|1217.17|1206.37|42
1644484500000|2022-02-10 09:15:00|1217.55|1206.75|1219.16|1208.36|1219.41|1208.61|1217.55|1206.75|44
1644484800000|2022-02-10 09:20:00|1219.09|1208.29|1219.29|1208.49|1222.02|1211.22|1218.97|1208.17|87
1644485100000|2022-02-10 09:25:00|1219.34|1208.54|1218.9|1208.1|1221.01|1210.21|1218.15|1207.35|79
1644485400000|2022-02-10 09:30:00|1218.93|1208.13|1220.87|1210.07|1221.7|1210.9|1218.9|1208.1|64
1644485700000|2022-02-10 09:35:00|1220.9|1210.1|1220.39|1209.59|1222.96|1212.16|1220.1|1209.3|59
1644486000000|2022-02-10 09:40:00|1220.32|1209.52|1221.9|1211.1|1222.14|1211.34|1219.89|1209.09|60
1644486300000|2022-02-10 09:45:00|1221.79|1210.99|1222.05|1211.25|1222.27|1211.47|1220.75|1209.95|40
1644486600000|2022-02-10 09:50:00|1222|1211.2|1225.9|1215.1|1225.9|1215.1|1222|1211.2|77
1644486900000|2022-02-10 09:55:00|1225.55|1214.75|1224.4|1213.6|1225.55|1214.75|1223.15|1212.35|66
1644487200000|2022-02-10 10:00:00|1224.65|1213.85|1224.31|1213.51|1227.9|1217.1|1221.88|1211.08|104
1644487500000|2022-02-10 10:05:00|1223.9|1213.1|1229.15|1218.35|1229.55|1218.75|1223.9|1213.1|152
1644487800000|2022-02-10 10:10:00|1229.4|1218.6|1227.8|1217|1229.45|1218.65|1227.02|1216.22|126
1644488100000|2022-02-10 10:15:00|1227.51|1216.71|1230.33|1219.53|1231.4|1220.6|1227.12|1216.32|187
1644488400000|2022-02-10 10:20:00|1229.9|1219.1|1231.9|1221.1|1232.06|1221.26|1229.87|1219.07|92
1644488700000|2022-02-10 10:25:00|1231.85|1221.05|1233.79|1222.99|1236.6|1225.8|1231.05|1220.25|171
1644489000000|2022-02-10 10:30:00|1233.9|1223.1|1237.05|1226.25|1237.44|1226.64|1233.89|1223.09|133
1644489300000|2022-02-10 10:35:00|1237.15|1226.35|1237|1226.2|1237.42|1226.62|1236.45|1225.65|107
1644489600000|2022-02-10 10:40:00|1237.37|1226.57|1238.42|1227.62|1238.64|1227.84|1236.76|1225.96|104
1644489900000|2022-02-10 10:45:00|1238|1227.2|1232.45|1221.65|1238.38|1227.58|1231.47|1220.67|158
1644490200000|2022-02-10 10:50:00|1232.51|1221.71|1230.6|1219.8|1232.9|1222.1|1227.4|1216.6|135
1644490500000|2022-02-10 10:55:00|1230.59|1219.79|1231.4|1220.6|1231.55|1220.75|1229.55|1218.75|108
1644490800000|2022-02-10 11:00:00|1231.73|1220.93|1229.45|1218.65|1231.99|1221.19|1229.04|1218.24|123
1644491100000|2022-02-10 11:05:00|1229.39|1218.59|1232.6|1221.8|1232.9|1222.1|1229|1218.2|127
1644491400000|2022-02-10 11:10:00|1232.5|1221.7|1235.58|1224.78|1235.94|1225.14|1232.23|1221.43|126
1644491700000|2022-02-10 11:15:00|1235.89|1225.09|1232.71|1221.91|1235.89|1225.09|1232.7|1221.9|79
1644492000000|2022-02-10 11:20:00|1232.4|1221.6|1233.9|1223.1|1235.95|1225.15|1231.9|1221.1|101
1644492300000|2022-02-10 11:25:00|1233.81|1223.01|1233.7|1222.9|1234.53|1223.73|1232.9|1222.1|81
1644492600000|2022-02-10 11:30:00|1233.3|1222.5|1237.15|1226.35|1239.9|1229.1|1233.25|1222.45|193
1644492900000|2022-02-10 11:35:00|1237.44|1226.64|1236.95|1226.15|1238.29|1227.49|1236.1|1225.3|109
1644493200000|2022-02-10 11:40:00|1237.05|1226.25|1237.4|1226.6|1240.9|1230.1|1237.05|1226.25|115
1644493500000|2022-02-10 11:45:00|1236.9|1226.1|1231.59|1220.79|1238.65|1227.85|1231.59|1220.79|228
1644493800000|2022-02-10 11:50:00|1231.41|1220.61|1230.11|1219.31|1231.47|1220.67|1226.66|1215.86|153
1644494100000|2022-02-10 11:55:00|1230.01|1219.21|1228.9|1218.1|1230.75|1219.95|1228.88|1218.08|119
1644494400000|2022-02-10 12:00:00|1229|1218.2|1231.19|1220.39|1234.9|1224.1|1227.4|1216.6|142
1644494700000|2022-02-10 12:05:00|1231.4|1220.6|1234.19|1223.39|1235.22|1224.42|1229.9|1219.1|110
1644495000000|2022-02-10 12:10:00|1234.6|1223.8|1231.15|1220.35|1234.6|1223.8|1231.05|1220.25|92
1644495300000|2022-02-10 12:15:00|1231.65|1220.85|1225|1214.2|1231.65|1220.85|1224.9|1214.1|94
1644495600000|2022-02-10 12:20:00|1225.53|1214.73|1223.55|1212.75|1226.9|1216.1|1222.41|1211.61|100
1644495900000|2022-02-10 12:25:00|1223.65|1212.85|1224.9|1214.1|1226.55|1215.75|1223|1212.2|108
1644496200000|2022-02-10 12:30:00|1225|1214.2|1224.09|1213.29|1226.8|1216|1223.05|1212.25|88
1644496500000|2022-02-10 12:35:00|1224.15|1213.35|1220.9|1210.1|1224.15|1213.35|1220.15|1209.35|65
1644496800000|2022-02-10 12:40:00|1220.85|1210.05|1215.02|1204.22|1220.95|1210.15|1214.85|1204.05|85
1644497100000|2022-02-10 12:45:00|1214.9|1204.1|1216.9|1206.1|1218.54|1207.74|1214.9|1204.1|144
1644497400000|2022-02-10 12:50:00|1217.1|1206.3|1222.65|1211.85|1222.65|1211.85|1216.65|1205.85|115
1644497700000|2022-02-10 12:55:00|1222.5|1211.7|1221.91|1211.11|1222.9|1212.1|1221.06|1210.26|66
1644498000000|2022-02-10 13:00:00|1221.8|1211|1221.2|1210.4|1222.79|1211.99|1218.47|1207.67|142
1644498300000|2022-02-10 13:05:00|1220.9|1210.1|1221.4|1210.6|1222.97|1212.17|1219.9|1209.1|154
1644498600000|2022-02-10 13:10:00|1221.24|1210.44|1221.9|1211.1|1222.12|1211.32|1218.15|1207.35|116
1644498900000|2022-02-10 13:15:00|1221.82|1211.02|1226.58|1215.78|1227.4|1216.6|1221.82|1211.02|129
1644499200000|2022-02-10 13:20:00|1226.67|1215.87|1224.9|1214.1|1226.67|1215.87|1224.1|1213.3|116
1644499500000|2022-02-10 13:25:00|1224.85|1214.05|1223.9|1213.1|1225.22|1214.42|1222.6|1211.8|88
1644499800000|2022-02-10 13:30:00|1223.4|1212.6|1184.4|1173.6|1223.4|1212.6|1180.88|1170.08|504
1644500100000|2022-02-10 13:35:00|1184.06|1173.26|1171.63|1160.83|1184.06|1173.26|1159.35|1148.55|505
1644500400000|2022-02-10 13:40:00|1172.13|1161.33|1166.68|1155.88|1172.9|1162.1|1161.1|1150.3|415
1644500700000|2022-02-10 13:45:00|1167.18|1156.38|1171.8|1161|1172.65|1161.85|1165.4|1154.6|343
1644501000000|2022-02-10 13:50:00|1171.4|1160.6|1168.4|1157.6|1174.9|1164.1|1168.4|1157.6|233
1644501300000|2022-02-10 13:55:00|1168.45|1157.65|1164.9|1154.1|1173.15|1162.35|1163.9|1153.1|249
1644501600000|2022-02-10 14:00:00|1164.8|1154|1150.15|1139.35|1168.55|1157.75|1141.9|1131.1|471
1644501900000|2022-02-10 14:05:00|1150.24|1139.44|1155.34|1144.54|1155.89|1145.09|1143.95|1133.15|390
1644502200000|2022-02-10 14:10:00|1155.38|1144.58|1154.6|1143.8|1155.93|1145.13|1151.58|1140.78|300
1644502500000|2022-02-10 14:15:00|1154.4|1143.6|1149.47|1138.67|1156.16|1145.36|1144.65|1133.85|252
1644502800000|2022-02-10 14:20:00|1149.74|1138.94|1150.86|1140.06|1153.75|1142.95|1146.4|1135.6|250
1644503100000|2022-02-10 14:25:00|1150.78|1139.98|1157.47|1146.67|1158.18|1147.38|1150.78|1139.98|265
1644503400000|2022-02-10 14:30:00|1157.61|1146.81|1163.81|1153.01|1166.87|1156.07|1157.61|1146.81|361
1644503700000|2022-02-10 14:35:00|1164.31|1153.51|1165.9|1155.1|1166.33|1155.53|1161.63|1150.83|277
1644504000000|2022-02-10 14:40:00|1165.75|1154.95|1161.93|1151.13|1167.1|1156.3|1161.14|1150.34|187
1644504300000|2022-02-10 14:45:00|1162.16|1151.36|1160.47|1149.67|1165.6|1154.8|1158.6|1147.8|246
1644504600000|2022-02-10 14:50:00|1160.05|1149.25|1171.87|1161.07|1177.74|1166.94|1160.05|1149.25|319
1644504900000|2022-02-10 14:55:00|1171.8|1161|1179.54|1168.74|1180.16|1169.36|1170.4|1159.6|367
1644505200000|2022-02-10 15:00:00|1180|1169.2|1195.4|1184.6|1201.97|1191.17|1173.85|1163.05|601
1644505500000|2022-02-10 15:05:00|1194.9|1184.1|1204.47|1193.67|1206.7|1195.9|1191.04|1180.24|471
1644505800000|2022-02-10 15:10:00|1204.95|1194.15|1195.65|1184.85|1207.8|1197|1195.06|1184.26|416
1644506100000|2022-02-10 15:15:00|1196.4|1185.6|1192.07|1181.27|1197.84|1187.04|1188.9|1178.1|339
1644506400000|2022-02-10 15:20:00|1192.12|1181.32|1189.6|1178.8|1194.16|1183.36|1185.26|1174.46|347
1644506700000|2022-02-10 15:25:00|1189.8|1179|1194.18|1183.38|1195.67|1184.87|1187.83|1177.03|283
1644507000000|2022-02-10 15:30:00|1194.14|1183.34|1198.31|1187.51|1202.38|1191.58|1192.82|1182.02|348
1644507300000|2022-02-10 15:35:00|1198.65|1187.85|1202.4|1191.6|1204.09|1193.29|1197.22|1186.42|341
1644507600000|2022-02-10 15:40:00|1201.9|1191.1|1203.9|1193.1|1210.77|1199.97|1200.72|1189.92|387
1644507900000|2022-02-10 15:45:00|1204.9|1194.1|1203.8|1193|1205.36|1194.56|1201.57|1190.77|289
1644508200000|2022-02-10 15:50:00|1203.77|1192.97|1190.33|1179.53|1204.26|1193.46|1187.9|1177.1|363
1644508500000|2022-02-10 15:55:00|1190.3|1179.5|1189.27|1178.47|1190.7|1179.9|1184|1173.2|340
1644508800000|2022-02-10 16:00:00|1189.57|1178.77|1186.5|1175.7|1193.4|1182.6|1186.21|1175.41|376
1644509100000|2022-02-10 16:05:00|1186.21|1175.41|1190.4|1179.6|1192.85|1182.05|1185.65|1174.85|225
1644509400000|2022-02-10 16:10:00|1190.85|1180.05|1186.4|1175.6|1191.15|1180.35|1186.4|1175.6|165
1644509700000|2022-02-10 16:15:00|1186.6|1175.8|1188.19|1177.39|1188.8|1178|1182.83|1172.03|205
1644510000000|2022-02-10 16:20:00|1188.15|1177.35|1193.9|1183.1|1194.62|1183.82|1187.1|1176.3|236
1644510300000|2022-02-10 16:25:00|1193.64|1182.84|1195.22|1184.42|1198.11|1187.31|1192.71|1181.91|245
1644510600000|2022-02-10 16:30:00|1195.4|1184.6|1197.15|1186.35|1198.25|1187.45|1192.9|1182.1|168
1644510900000|2022-02-10 16:35:00|1197.17|1186.37|1188.91|1178.11|1197.35|1186.55|1187.8|1177|186
1644511200000|2022-02-10 16:40:00|1189.13|1178.33|1190.16|1179.36|1190.5|1179.7|1187.8|1177|133
1644511500000|2022-02-10 16:45:00|1190.15|1179.35|1189.66|1178.86|1192.12|1181.32|1189.15|1178.35|138
1644511800000|2022-02-10 16:50:00|1189.52|1178.72|1190.7|1179.9|1192.87|1182.07|1189.52|1178.72|149
1644512100000|2022-02-10 16:55:00|1190.73|1179.93|1193.57|1182.77|1194.89|1184.09|1190.4|1179.6|132
1644512400000|2022-02-10 17:00:00|1193.17|1182.37|1191.84|1181.04|1195.3|1184.5|1191.05|1180.25|119
1644512700000|2022-02-10 17:05:00|1191.9|1181.1|1197.2|1186.4|1197.85|1187.05|1191.53|1180.73|172
1644513000000|2022-02-10 17:10:00|1197.56|1186.76|1202.81|1192.01|1202.9|1192.1|1197.03|1186.23|214
1644513300000|2022-02-10 17:15:00|1202.75|1191.95|1198.32|1187.52|1203.76|1192.96|1197.46|1186.66|236
1644513600000|2022-02-10 17:20:00|1198.4|1187.6|1197.37|1186.57|1199.88|1189.08|1197.24|1186.44|130
1644513900000|2022-02-10 17:25:00|1196.95|1186.15|1201.41|1190.61|1201.73|1190.93|1196.95|1186.15|143
1644514200000|2022-02-10 17:30:00|1201.6|1190.8|1200.9|1190.1|1204.55|1193.75|1197.9|1187.1|216
1644514500000|2022-02-10 17:35:00|1201.04|1190.24|1201.87|1191.07|1202.97|1192.17|1200.99|1190.19|148
1644514800000|2022-02-10 17:40:00|1201.64|1190.84|1199.9|1189.1|1202.15|1191.35|1199|1188.2|114
1644515100000|2022-02-10 17:45:00|1199.55|1188.75|1195.49|1184.69|1199.9|1189.1|1194.58|1183.78|142
1644515400000|2022-02-10 17:50:00|1195.4|1184.6|1192.9|1182.1|1195.54|1184.74|1192.9|1182.1|59
1644515700000|2022-02-10 17:55:00|1192.79|1181.99|1191.9|1181.1|1194.4|1183.6|1190.89|1180.09|189
1644516000000|2022-02-10 18:00:00|1192|1181.2|1192.15|1181.35|1193.3|1182.5|1189.99|1179.19|142
1644516300000|2022-02-10 18:05:00|1192.6|1181.8|1191.84|1181.04|1194.18|1183.38|1191|1180.2|172
1644516600000|2022-02-10 18:10:00|1191.75|1180.95|1188|1177.2|1192.17|1181.37|1186.9|1176.1|157
1644516900000|2022-02-10 18:15:00|1188.02|1177.22|1187.58|1176.78|1188.36|1177.56|1185.12|1174.32|141
1644517200000|2022-02-10 18:20:00|1187.55|1176.75|1188.64|1177.84|1189.32|1178.52|1187.25|1176.45|100
1644517500000|2022-02-10 18:25:00|1188.54|1177.74|1185.44|1174.64|1188.85|1178.05|1184.53|1173.73|145
1644517800000|2022-02-10 18:30:00|1185.5|1174.7|1185.15|1174.35|1188.65|1177.85|1184.03|1173.23|144
1644518100000|2022-02-10 18:35:00|1185.18|1174.38|1186.05|1175.25|1187.3|1176.5|1182.25|1171.45|154
1644518400000|2022-02-10 18:40:00|1185.9|1175.1|1186.42|1175.62|1186.7|1175.9|1182.77|1171.97|125
1644518700000|2022-02-10 18:45:00|1186.1|1175.3|1185.9|1175.1|1186.8|1176|1184.16|1173.36|118
1644519000000|2022-02-10 18:50:00|1186.15|1175.35|1184.66|1173.86|1186.7|1175.9|1184|1173.2|103
1644519300000|2022-02-10 18:55:00|1184.9|1174.1|1185.9|1175.1|1185.9|1175.1|1184.1|1173.3|100
1644519600000|2022-02-10 19:00:00|1186.09|1175.29|1180.4|1169.6|1186.15|1175.35|1179.24|1168.44|130
1644519900000|2022-02-10 19:05:00|1180.45|1169.65|1175.15|1164.35|1180.45|1169.65|1172.9|1162.1|170
1644520200000|2022-02-10 19:10:00|1175.65|1164.85|1172.6|1161.8|1175.99|1165.19|1171.29|1160.49|182
1644520500000|2022-02-10 19:15:00|1172.7|1161.9|1170.9|1160.1|1176.3|1165.5|1170.8|1160|153
1644520800000|2022-02-10 19:20:00|1171.19|1160.39|1168.19|1157.39|1171.69|1160.89|1166.12|1155.32|179
1644521100000|2022-02-10 19:25:00|1168.04|1157.24|1165.84|1155.04|1169.9|1159.1|1165.4|1154.6|135
1644521400000|2022-02-10 19:30:00|1165.9|1155.1|1167.19|1156.39|1168.6|1157.8|1165.4|1154.6|138
1644521700000|2022-02-10 19:35:00|1166.9|1156.1|1170|1159.2|1173.4|1162.6|1166.9|1156.1|140
1644522000000|2022-02-10 19:40:00|1170.23|1159.43|1168.69|1157.89|1172.4|1161.6|1168.61|1157.81|121
1644522300000|2022-02-10 19:45:00|1168.9|1158.1|1166.52|1155.72|1172.4|1161.6|1166.52|1155.72|98
1644522600000|2022-02-10 19:50:00|1167.02|1156.22|1163.64|1152.84|1167.6|1156.8|1161.81|1151.01|168
1644522900000|2022-02-10 19:55:00|1163.9|1153.1|1163.18|1152.38|1164.75|1153.95|1161.71|1150.91|133
1644523200000|2022-02-10 20:00:00|1163.15|1152.35|1163.45|1152.65|1163.9|1153.1|1159.75|1148.95|126
1644523500000|2022-02-10 20:05:00|1163.15|1152.35|1166.9|1156.1|1167.16|1156.36|1162.9|1152.1|135
1644523800000|2022-02-10 20:10:00|1167.12|1156.32|1166.9|1156.1|1168.3|1157.5|1166.03|1155.23|99
1644524100000|2022-02-10 20:15:00|1166.55|1155.75|1164.4|1153.6|1168.4|1157.6|1163.24|1152.44|119
1644524400000|2022-02-10 20:20:00|1164.8|1154|1163.8|1153|1165.4|1154.6|1160.23|1149.43|131
1644524700000|2022-02-10 20:25:00|1163.4|1152.6|1162.69|1151.89|1164.75|1153.95|1161.45|1150.65|155
1644525000000|2022-02-10 20:30:00|1162.58|1151.78|1159.82|1149.02|1164.41|1153.61|1159.42|1148.62|152
1644525300000|2022-02-10 20:35:00|1159.4|1148.6|1158.9|1148.1|1160.4|1149.6|1157.85|1147.05|139
1644525600000|2022-02-10 20:40:00|1158.76|1147.96|1156.9|1146.1|1159.89|1149.09|1154.69|1143.89|149
1644525900000|2022-02-10 20:45:00|1156.51|1145.71|1152.9|1142.1|1159.7|1148.9|1151|1140.2|159
1644526200000|2022-02-10 20:50:00|1152.4|1141.6|1155.9|1145.1|1157.4|1146.6|1151.06|1140.26|159
1644526500000|2022-02-10 20:55:00|1156.05|1145.25|1158.88|1148.08|1162.15|1151.35|1156.05|1145.25|136
1644526800000|2022-02-10 21:00:00|1159.02|1148.22|1158.61|1147.81|1159.9|1149.1|1155.51|1144.71|114
1644527100000|2022-02-10 21:05:00|1158.59|1147.79|1156.9|1146.1|1159.24|1148.44|1153.88|1143.08|97
1644527400000|2022-02-10 21:10:00|1156.69|1145.89|1157.85|1147.05|1158.93|1148.13|1155.05|1144.25|121
1644527700000|2022-02-10 21:15:00|1157.35|1146.55|1155.99|1145.19|1157.35|1146.55|1151.4|1140.6|93
1644528000000|2022-02-10 21:20:00|1155.95|1145.15|1159.54|1148.74|1161.25|1150.45|1155.55|1144.75|122
1644528300000|2022-02-10 21:25:00|1159.44|1148.64|1160.42|1149.62|1163.3|1152.5|1159.03|1148.23|127
1644528600000|2022-02-10 21:30:00|1160|1149.2|1163.8|1153|1166|1155.2|1160|1149.2|117
1644528900000|2022-02-10 21:35:00|1163.9|1153.1|1164.38|1153.58|1165.4|1154.6|1160.71|1149.91|120
1644529200000|2022-02-10 21:40:00|1164.25|1153.45|1165.8|1155|1166.39|1155.59|1164.25|1153.45|97
1644529500000|2022-02-10 21:45:00|1165.9|1155.1|1163.45|1152.65|1167.7|1156.9|1162.43|1151.63|107
1644529800000|2022-02-10 21:50:00|1163.41|1152.61|1159.85|1149.05|1163.65|1152.85|1158.4|1147.6|134
1644530100000|2022-02-10 21:55:00|1160.35|1149.55|1160.14|1149.34|1162.6|1151.8|1158.84|1148.04|174
1644530400000|2022-02-10 22:00:00|1160.15|1149.35|1159.91|1149.11|1160.27|1149.47|1155.64|1144.84|167
1644530700000|2022-02-10 22:05:00|1159.72|1148.92|1161.3|1150.5|1162.11|1151.31|1159.72|1148.92|102
1644531000000|2022-02-10 22:10:00|1161.33|1150.53|1163.15|1152.35|1163.9|1153.1|1161.05|1150.25|81
1644531300000|2022-02-10 22:15:00|1163.52|1152.72|1159.12|1148.32|1163.52|1152.72|1158.79|1147.99|76
1644531600000|2022-02-10 22:20:00|1159.3|1148.5|1165.95|1155.15|1166.1|1155.3|1159.01|1148.21|94
1644531900000|2022-02-10 22:25:00|1165.9|1155.1|1169.32|1158.52|1169.42|1158.62|1165.9|1155.1|49
1644532200000|2022-02-10 22:30:00|1169.46|1158.66|1167.6|1156.8|1172.01|1161.21|1167.59|1156.79|63
1644532500000|2022-02-10 22:35:00|1167.35|1156.55|1164.01|1153.21|1167.35|1156.55|1164|1153.2|79
1644532800000|2022-02-10 22:40:00|1163.98|1153.18|1167.69|1156.89|1168.67|1157.87|1163.88|1153.08|49
1644533100000|2022-02-10 22:45:00|1167.67|1156.87|1166.3|1155.5|1168.57|1157.77|1166.3|1155.5|36
1644533400000|2022-02-10 22:50:00|1165.9|1155.1|1165.9|1155.1|1166.9|1156.1|1165.58|1154.78|29
1644533700000|2022-02-10 22:55:00|1164.9|1154.1|1171.9|1161.1|1172.77|1161.97|1164.78|1153.98|107
1644534000000|2022-02-10 23:00:00|1171.92|1161.12|1170.95|1160.15|1172.27|1161.47|1170.8|1160|76
1644534300000|2022-02-10 23:05:00|1171.01|1160.21|1168.34|1157.54|1171.8|1161|1167.94|1157.14|66
1644534600000|2022-02-10 23:10:00|1168.6|1157.8|1165.17|1154.37|1168.6|1157.8|1164.2|1153.4|49
1644534900000|2022-02-10 23:15:00|1165.65|1154.85|1166.53|1155.73|1167.8|1157|1164.95|1154.15|80
1644535200000|2022-02-10 23:20:00|1166.03|1155.23|1165.37|1154.57|1167.9|1157.1|1164.52|1153.72|92
1644535500000|2022-02-10 23:25:00|1164.97|1154.17|1159.25|1148.45|1168.23|1157.43|1159.25|1148.45|121
1644535800000|2022-02-10 23:30:00|1158.9|1148.1|1153.9|1143.1|1159.36|1148.56|1153.75|1142.95|132
1644536100000|2022-02-10 23:35:00|1153.63|1142.83|1155.72|1144.92|1155.9|1145.1|1153.2|1142.4|99
1644536400000|2022-02-10 23:40:00|1155.9|1145.1|1152.12|1141.32|1156.48|1145.68|1152.12|1141.32|99
1644536700000|2022-02-10 23:45:00|1151.9|1141.1|1145.33|1134.53|1151.9|1141.1|1142.73|1131.93|166
1644537000000|2022-02-10 23:50:00|1145.12|1134.32|1147.75|1136.95|1152.19|1141.39|1143.11|1132.31|152
1644537300000|2022-02-10 23:55:00|1147.52|1136.72|1146.63|1135.83|1149.9|1139.1|1146.25|1135.45|101
1644537600000|2022-02-11 00:00:00|1146.25|1135.45|1138.29|1127.49|1146.5|1135.7|1137.4|1126.6|178
1644537900000|2022-02-11 00:05:00|1138.38|1127.58|1144.26|1133.46|1144.95|1134.15|1137.23|1126.43|216
1644538200000|2022-02-11 00:10:00|1144.65|1133.85|1144.9|1134.1|1147.4|1136.6|1141.4|1130.6|143
1644538500000|2022-02-11 00:15:00|1144.4|1133.6|1139.86|1129.06|1145.52|1134.72|1139.41|1128.61|184
1644538800000|2022-02-11 00:20:00|1139.67|1128.87|1130.8|1120|1142.7|1131.9|1130.4|1119.6|190
1644539100000|2022-02-11 00:25:00|1130.9|1120.1|1127.15|1116.35|1131.7|1120.9|1120.79|1109.99|266
1644539400000|2022-02-11 00:30:00|1126.9|1116.1|1127.27|1116.47|1131.55|1120.75|1123.49|1112.69|209
1644539700000|2022-02-11 00:35:00|1127.49|1116.69|1129.85|1119.05|1136.65|1125.85|1127.49|1116.69|180
1644540000000|2022-02-11 00:40:00|1129.54|1118.74|1126.9|1116.1|1134.18|1123.38|1126.9|1116.1|191
1644540300000|2022-02-11 00:45:00|1127.19|1116.39|1135.12|1124.32|1135.58|1124.78|1125.81|1115.01|266
1644540600000|2022-02-11 00:50:00|1135.4|1124.6|1133.57|1122.77|1135.44|1124.64|1131.8|1121|141
1644540900000|2022-02-11 00:55:00|1133.7|1122.9|1133.9|1123.1|1137.21|1126.41|1131.9|1121.1|147
1644541200000|2022-02-11 01:00:00|1134.22|1123.42|1147.4|1136.6|1148.57|1137.77|1131.21|1120.41|370
1644541500000|2022-02-11 01:05:00|1146.9|1136.1|1141.3|1130.5|1148.5|1137.7|1139.4|1128.6|281
1644541800000|2022-02-11 01:10:00|1141.4|1130.6|1143.52|1132.72|1146.4|1135.6|1140.1|1129.3|190
1644542100000|2022-02-11 01:15:00|1143.7|1132.9|1145.7|1134.9|1148.4|1137.6|1143.02|1132.22|146
1644542400000|2022-02-11 01:20:00|1145.92|1135.12|1143.31|1132.51|1146.45|1135.65|1140.9|1130.1|134
1644542700000|2022-02-11 01:25:00|1143.57|1132.77|1146.62|1135.82|1149.32|1138.52|1143.44|1132.64|113
1644543000000|2022-02-11 01:30:00|1146.79|1135.99|1146.9|1136.1|1146.93|1136.13|1143.9|1133.1|99
1644543300000|2022-02-11 01:35:00|1147|1136.2|1147.55|1136.75|1148.55|1137.75|1145.19|1134.39|103
1644543600000|2022-02-11 01:40:00|1147.97|1137.17|1137.9|1127.1|1148.6|1137.8|1135.9|1125.1|156
1644543900000|2022-02-11 01:45:00|1137.8|1127|1139.9|1129.1|1141.12|1130.32|1137|1126.2|86
1644544200000|2022-02-11 01:50:00|1139.69|1128.89|1140.5|1129.7|1142.25|1131.45|1138.85|1128.05|99
1644544500000|2022-02-11 01:55:00|1140.7|1129.9|1143.7|1132.9|1143.7|1132.9|1139.15|1128.35|106
1644544800000|2022-02-11 02:00:00|1143.75|1132.95|1138.4|1127.6|1143.75|1132.95|1138.1|1127.3|85
1644545100000|2022-02-11 02:05:00|1137.9|1127.1|1138.7|1127.9|1139.85|1129.05|1136.56|1125.76|78
1644545400000|2022-02-11 02:10:00|1138.37|1127.57|1135.7|1124.9|1138.37|1127.57|1133.4|1122.6|115
1644545700000|2022-02-11 02:15:00|1135.8|1125|1133.4|1122.6|1137.7|1126.9|1132.51|1121.71|104
1644546000000|2022-02-11 02:20:00|1133.68|1122.88|1134.9|1124.1|1134.9|1124.1|1131.65|1120.85|72
1644546300000|2022-02-11 02:25:00|1135.15|1124.35|1135.75|1124.95|1136.4|1125.6|1133.9|1123.1|70
1644546600000|2022-02-11 02:30:00|1135.65|1124.85|1136.8|1126|1136.9|1126.1|1134.39|1123.59|84
1644546900000|2022-02-11 02:35:00|1136.79|1125.99|1137.9|1127.1|1137.9|1127.1|1134.9|1124.1|69
1644547200000|2022-02-11 02:40:00|1138.12|1127.32|1138.1|1127.3|1138.12|1127.32|1136.25|1125.45|26
1644547500000|2022-02-11 02:45:00|1137.9|1127.1|1135.9|1125.1|1138.9|1128.1|1135.9|1125.1|76
1644547800000|2022-02-11 02:50:00|1135.4|1124.6|1135.85|1125.05|1136.7|1125.9|1133.9|1123.1|81
1644548100000|2022-02-11 02:55:00|1135.9|1125.1|1138.56|1127.76|1139.4|1128.6|1135.9|1125.1|76
1644548400000|2022-02-11 03:00:00|1138.35|1127.55|1139.9|1129.1|1141.09|1130.29|1136.9|1126.1|82
1644548700000|2022-02-11 03:05:00|1140.15|1129.35|1141.44|1130.64|1141.65|1130.85|1138.63|1127.83|93
1644549000000|2022-02-11 03:10:00|1141.85|1131.05|1138.3|1127.5|1141.85|1131.05|1138.3|1127.5|84
1644549300000|2022-02-11 03:15:00|1138.39|1127.59|1142.3|1131.5|1142.9|1132.1|1136.07|1125.27|102
1644549600000|2022-02-11 03:20:00|1142.45|1131.65|1137.9|1127.1|1142.55|1131.75|1137.9|1127.1|49
1644549900000|2022-02-11 03:25:00|1137.4|1126.6|1141.57|1130.77|1141.85|1131.05|1136.5|1125.7|69
1644550200000|2022-02-11 03:30:00|1141.58|1130.78|1141.75|1130.95|1143.2|1132.4|1140.51|1129.71|82
1644550500000|2022-02-11 03:35:00|1141.29|1130.49|1136.4|1125.6|1141.29|1130.49|1133.25|1122.45|130
1644550800000|2022-02-11 03:40:00|1136.85|1126.05|1138.65|1127.85|1139.9|1129.1|1136.85|1126.05|96
1644551100000|2022-02-11 03:45:00|1138.8|1128|1136.9|1126.1|1138.82|1128.02|1135.35|1124.55|79
1644551400000|2022-02-11 03:50:00|1137.4|1126.6|1140.6|1129.8|1141.12|1130.32|1137.4|1126.6|125
1644551700000|2022-02-11 03:55:00|1140.45|1129.65|1140.82|1130.02|1141.7|1130.9|1138.9|1128.1|61
1644552000000|2022-02-11 04:00:00|1140.78|1129.98|1141.57|1130.77|1142.8|1132|1140.55|1129.75|63
1644552300000|2022-02-11 04:05:00|1141.42|1130.62|1143.35|1132.55|1143.35|1132.55|1140|1129.2|66
1644552600000|2022-02-11 04:10:00|1143.09|1132.29|1142.9|1132.1|1143.9|1133.1|1142|1131.2|38
1644552900000|2022-02-11 04:15:00|1142.68|1131.88|1145.46|1134.66|1145.75|1134.95|1141.99|1131.19|79
1644553200000|2022-02-11 04:20:00|1145.04|1134.24|1145.28|1134.48|1146.58|1135.78|1144.04|1133.24|57
1644553500000|2022-02-11 04:25:00|1145.15|1134.35|1138.9|1128.1|1145.2|1134.4|1138.32|1127.52|108
1644553800000|2022-02-11 04:30:00|1138.68|1127.88|1141.63|1130.83|1142.71|1131.91|1137.9|1127.1|90
1644554100000|2022-02-11 04:35:00|1141.75|1130.95|1139.9|1129.1|1141.8|1131|1139.82|1129.02|60
1644554400000|2022-02-11 04:40:00|1139.92|1129.12|1139.83|1129.03|1140.8|1130|1138.15|1127.35|114
1644554700000|2022-02-11 04:45:00|1139.67|1128.87|1141.4|1130.6|1143.38|1132.58|1139.25|1128.45|70
1644555000000|2022-02-11 04:50:00|1140.93|1130.13|1142.51|1131.71|1143.55|1132.75|1140.64|1129.84|68
1644555300000|2022-02-11 04:55:00|1142.65|1131.85|1142.8|1132|1143.74|1132.94|1140.9|1130.1|79
1644555600000|2022-02-11 05:00:00|1142.7|1131.9|1137.8|1127|1142.7|1131.9|1136.9|1126.1|101
1644555900000|2022-02-11 05:05:00|1137.3|1126.5|1137.58|1126.78|1137.85|1127.05|1136.25|1125.45|42
1644556200000|2022-02-11 05:10:00|1137.4|1126.6|1132.3|1121.5|1137.75|1126.95|1131.2|1120.4|107
1644556500000|2022-02-11 05:15:00|1132.8|1122|1133.25|1122.45|1133.85|1123.05|1131.73|1120.93|75
1644556800000|2022-02-11 05:20:00|1133.65|1122.85|1131.47|1120.67|1136.09|1125.29|1130.83|1120.03|129
1644557100000|2022-02-11 05:25:00|1131.16|1120.36|1132.53|1121.73|1132.85|1122.05|1131.12|1120.32|77
1644557400000|2022-02-11 05:30:00|1132.78|1121.98|1135.12|1124.32|1135.9|1125.1|1131.95|1121.15|95
1644557700000|2022-02-11 05:35:00|1135.5|1124.7|1136.42|1125.62|1136.6|1125.8|1135|1124.2|69
1644558000000|2022-02-11 05:40:00|1136.52|1125.72|1133.9|1123.1|1136.9|1126.1|1133.17|1122.37|74
1644558300000|2022-02-11 05:45:00|1134.05|1123.25|1136.78|1125.98|1136.8|1126|1133.36|1122.56|53
1644558600000|2022-02-11 05:50:00|1136.62|1125.82|1132.86|1122.06|1136.79|1125.99|1131.9|1121.1|73
1644558900000|2022-02-11 05:55:00|1132.85|1122.05|1129.8|1119|1134.65|1123.85|1129.69|1118.89|109
1644559200000|2022-02-11 06:00:00|1129.4|1118.6|1135.6|1124.8|1135.85|1125.05|1128.62|1117.82|117
1644559500000|2022-02-11 06:05:00|1135.85|1125.05|1140.19|1129.39|1140.19|1129.39|1135.64|1124.84|108
1644559800000|2022-02-11 06:10:00|1139.9|1129.1|1140.75|1129.95|1141.81|1131.01|1138.91|1128.11|80
1644560100000|2022-02-11 06:15:00|1140.5|1129.7|1142.47|1131.67|1142.47|1131.67|1138.9|1128.1|82
1644560400000|2022-02-11 06:20:00|1142.85|1132.05|1142.65|1131.85|1142.9|1132.1|1141.35|1130.55|51
1644560700000|2022-02-11 06:25:00|1142.74|1131.94|1143.64|1132.84|1144.65|1133.85|1141.71|1130.91|68
1644561000000|2022-02-11 06:30:00|1143.66|1132.86|1142.48|1131.68|1144.55|1133.75|1141.94|1131.14|87
1644561300000|2022-02-11 06:35:00|1142.23|1131.43|1142.9|1132.1|1143|1132.2|1140.9|1130.1|73
1644561600000|2022-02-11 06:40:00|1142.95|1132.15|1145.58|1134.78|1145.61|1134.81|1142.29|1131.49|70
1644561900000|2022-02-11 06:45:00|1145.7|1134.9|1143.9|1133.1|1145.9|1135.1|1143.2|1132.4|58
1644562200000|2022-02-11 06:50:00|1143.65|1132.85|1144.48|1133.68|1144.81|1134.01|1142.02|1131.22|62
1644562500000|2022-02-11 06:55:00|1144.55|1133.75|1144.9|1134.1|1145.75|1134.95|1143.36|1132.56|78
1644562800000|2022-02-11 07:00:00|1144.87|1134.07|1145.32|1134.52|1147.19|1136.39|1144.1|1133.3|98
1644563100000|2022-02-11 07:05:00|1145.75|1134.95|1148.55|1137.75|1148.93|1138.13|1145.75|1134.95|105
1644563400000|2022-02-11 07:10:00|1148.6|1137.8|1151.69|1140.89|1151.85|1141.05|1146.53|1135.73|103
1644563700000|2022-02-11 07:15:00|1152.19|1141.39|1148.4|1137.6|1152.65|1141.85|1147.58|1136.78|127
1644564000000|2022-02-11 07:20:00|1148.19|1137.39|1149.6|1138.8|1149.85|1139.05|1147.9|1137.1|59
1644564300000|2022-02-11 07:25:00|1149.63|1138.83|1149.68|1138.88|1150.8|1140|1149.25|1138.45|63
1644564600000|2022-02-11 07:30:00|1149.8|1139|1149.2|1138.4|1150.69|1139.89|1149.09|1138.29|61
1644564900000|2022-02-11 07:35:00|1149.5|1138.7|1151.1|1140.3|1151.1|1140.3|1148.52|1137.72|58
1644565200000|2022-02-11 07:40:00|1151|1140.2|1151.29|1140.49|1152.25|1141.45|1150.9|1140.1|71
1644565500000|2022-02-11 07:45:00|1151.9|1141.1|1152.9|1142.1|1153.99|1143.19|1151.9|1141.1|78
1644565800000|2022-02-11 07:50:00|1152.85|1142.05|1157.64|1146.84|1157.86|1147.06|1152.8|1142|69
1644566100000|2022-02-11 07:55:00|1157.65|1146.85|1155.86|1145.06|1158.55|1147.75|1155.75|1144.95|72
1644566400000|2022-02-11 08:00:00|1155.75|1144.95|1157.06|1146.26|1157.35|1146.55|1153.75|1142.95|89
1644566700000|2022-02-11 08:05:00|1157.75|1146.95|1158.9|1148.1|1160.9|1150.1|1157.75|1146.95|93
1644567000000|2022-02-11 08:10:00|1158.4|1147.6|1160.1|1149.3|1160.2|1149.4|1156.4|1145.6|79
1644567300000|2022-02-11 08:15:00|1160.45|1149.65|1156.9|1146.1|1160.45|1149.65|1153.9|1143.1|66
1644567600000|2022-02-11 08:20:00|1156.4|1145.6|1156.61|1145.81|1157.5|1146.7|1154.4|1143.6|102
1644567900000|2022-02-11 08:25:00|1156.66|1145.86|1155.9|1145.1|1157.89|1147.09|1155.9|1145.1|58
1644568200000|2022-02-11 08:30:00|1155.84|1145.04|1153.39|1142.59|1155.84|1145.04|1152.61|1141.81|66
1644568500000|2022-02-11 08:35:00|1153.75|1142.95|1154.9|1144.1|1157.75|1146.95|1153.63|1142.83|89
1644568800000|2022-02-11 08:40:00|1154.7|1143.9|1154.48|1143.68|1155.65|1144.85|1153.86|1143.06|54
1644569100000|2022-02-11 08:45:00|1154.26|1143.46|1153.85|1143.05|1155.25|1144.45|1152.84|1142.04|69
1644569400000|2022-02-11 08:50:00|1153.71|1142.91|1152.35|1141.55|1154.65|1143.85|1152.34|1141.54|91
1644569700000|2022-02-11 08:55:00|1152.65|1141.85|1144.8|1134|1153.8|1143|1144.58|1133.78|110
1644570000000|2022-02-11 09:00:00|1144.4|1133.6|1145.64|1134.84|1147.55|1136.75|1140.85|1130.05|151
1644570300000|2022-02-11 09:05:00|1145.9|1135.1|1147.62|1136.82|1148.75|1137.95|1144.4|1133.6|106
1644570600000|2022-02-11 09:10:00|1147.52|1136.72|1153.15|1142.35|1153.15|1142.35|1145.9|1135.1|108
1644570900000|2022-02-11 09:15:00|1152.9|1142.1|1156.86|1146.06|1159|1148.2|1152.42|1141.62|192
1644571200000|2022-02-11 09:20:00|1156.65|1145.85|1159.9|1149.1|1161.85|1151.05|1156.11|1145.31|132
1644571500000|2022-02-11 09:25:00|1159.85|1149.05|1159.4|1148.6|1160.7|1149.9|1157|1146.2|128
1644571800000|2022-02-11 09:30:00|1158.9|1148.1|1154.69|1143.89|1158.9|1148.1|1154.55|1143.75|95
1644572100000|2022-02-11 09:35:00|1154.7|1143.9|1158.09|1147.29|1159.89|1149.09|1154.15|1143.35|129
1644572400000|2022-02-11 09:40:00|1158.43|1147.63|1158.22|1147.42|1159.29|1148.49|1156.79|1145.99|105
1644572700000|2022-02-11 09:45:00|1158.25|1147.45|1159.15|1148.35|1161.82|1151.02|1157.56|1146.76|97
1644573000000|2022-02-11 09:50:00|1159.4|1148.6|1159.82|1149.02|1159.9|1149.1|1159.14|1148.34|58
1644573300000|2022-02-11 09:55:00|1159.9|1149.1|1161.7|1150.9|1162.99|1152.19|1159.76|1148.96|109
1644573600000|2022-02-11 10:00:00|1161.75|1150.95|1159.75|1148.95|1162.55|1151.75|1159.53|1148.73|88
1644573900000|2022-02-11 10:05:00|1159.64|1148.84|1158.9|1148.1|1160.27|1149.47|1158.9|1148.1|57
1644574200000|2022-02-11 10:10:00|1158.8|1148|1157.69|1146.89|1160.12|1149.32|1157.48|1146.68|90
1644574500000|2022-02-11 10:15:00|1157.85|1147.05|1157.8|1147|1159.85|1149.05|1157.69|1146.89|68
1644574800000|2022-02-11 10:20:00|1157.74|1146.94|1157.32|1146.52|1158.18|1147.38|1155.04|1144.24|95
1644575100000|2022-02-11 10:25:00|1157.65|1146.85|1158.9|1148.1|1159.22|1148.42|1157.06|1146.26|73
1644575400000|2022-02-11 10:30:00|1158.8|1148|1157.65|1146.85|1158.8|1148|1153.9|1143.1|124
1644575700000|2022-02-11 10:35:00|1157.8|1147|1159.9|1149.1|1160.45|1149.65|1157.03|1146.23|53
1644576000000|2022-02-11 10:40:00|1160|1149.2|1161.37|1150.57|1162.1|1151.3|1159.84|1149.04|107
1644576300000|2022-02-11 10:45:00|1161.05|1150.25|1160.98|1150.18|1162.58|1151.78|1160.98|1150.18|70
1644576600000|2022-02-11 10:50:00|1160.75|1149.95|1164.68|1153.88|1164.75|1153.95|1160.25|1149.45|107
1644576900000|2022-02-11 10:55:00|1164.62|1153.82|1165.63|1154.83|1165.71|1154.91|1162.06|1151.26|125
1644577200000|2022-02-11 11:00:00|1165.21|1154.41|1162.35|1151.55|1166.95|1156.15|1162.35|1151.55|97
1644577500000|2022-02-11 11:05:00|1162|1151.2|1159.9|1149.1|1162.75|1151.95|1159.9|1149.1|69
1644577800000|2022-02-11 11:10:00|1159.97|1149.17|1161.59|1150.79|1161.85|1151.05|1159.4|1148.6|40
1644578100000|2022-02-11 11:15:00|1161.79|1150.99|1162.65|1151.85|1164.09|1153.29|1161.33|1150.53|80
1644578400000|2022-02-11 11:20:00|1162.5|1151.7|1161.67|1150.87|1162.55|1151.75|1159.99|1149.19|76
1644578700000|2022-02-11 11:25:00|1161.74|1150.94|1158.69|1147.89|1162.65|1151.85|1157.32|1146.52|77
1644579000000|2022-02-11 11:30:00|1158.8|1148|1159.68|1148.88|1159.75|1148.95|1156.5|1145.7|87
1644579300000|2022-02-11 11:35:00|1159.75|1148.95|1161.79|1150.99|1162|1151.2|1159.58|1148.78|111
1644579600000|2022-02-11 11:40:00|1161.35|1150.55|1161.83|1151.03|1162.39|1151.59|1161.05|1150.25|154
1644579900000|2022-02-11 11:45:00|1161.87|1151.07|1163.1|1152.3|1164.65|1153.85|1161.5|1150.7|77
1644580200000|2022-02-11 11:50:00|1163.28|1152.48|1158.7|1147.9|1163.69|1152.89|1158.63|1147.83|97
1644580500000|2022-02-11 11:55:00|1158.75|1147.95|1157.16|1146.36|1158.75|1147.95|1154.81|1144.01|126
1644580800000|2022-02-11 12:00:00|1157.26|1146.46|1155.64|1144.84|1158.43|1147.63|1155.06|1144.26|99
1644581100000|2022-02-11 12:05:00|1155.8|1145|1157.9|1147.1|1158.8|1148|1155.65|1144.85|102
1644581400000|2022-02-11 12:10:00|1158.19|1147.39|1159.4|1148.6|1159.75|1148.95|1155.95|1145.15|136
1644581700000|2022-02-11 12:15:00|1159.56|1148.76|1159.6|1148.8|1160.6|1149.8|1158.1|1147.3|81
1644582000000|2022-02-11 12:20:00|1159.2|1148.4|1168.6|1157.8|1169.55|1158.75|1159.2|1148.4|138
1644582300000|2022-02-11 12:25:00|1168.68|1157.88|1166.6|1155.8|1169.55|1158.75|1166.55|1155.75|162
1644582600000|2022-02-11 12:30:00|1166.67|1155.87|1165.63|1154.83|1167.2|1156.4|1164.07|1153.27|110
1644582900000|2022-02-11 12:35:00|1165.6|1154.8|1165.46|1154.66|1165.85|1155.05|1162.4|1151.6|106
1644583200000|2022-02-11 12:40:00|1165.75|1154.95|1162.28|1151.48|1166.2|1155.4|1161.32|1150.52|85
1644583500000|2022-02-11 12:45:00|1162.75|1151.95|1163.9|1153.1|1164.17|1153.37|1161.05|1150.25|79
1644583800000|2022-02-11 12:50:00|1163.4|1152.6|1165.29|1154.49|1165.6|1154.8|1162.81|1152.01|91
1644584100000|2022-02-11 12:55:00|1165.65|1154.85|1164.27|1153.47|1166.63|1155.83|1164.05|1153.25|69
1644584400000|2022-02-11 13:00:00|1164.3|1153.5|1163.41|1152.61|1165.25|1154.45|1162.31|1151.51|90
1644584700000|2022-02-11 13:05:00|1163.5|1152.7|1164.66|1153.86|1166.92|1156.12|1162.9|1152.1|77
1644585000000|2022-02-11 13:10:00|1164.16|1153.36|1164.8|1154|1165.93|1155.13|1163.58|1152.78|78
1644585300000|2022-02-11 13:15:00|1164.64|1153.84|1164.52|1153.72|1166.9|1156.1|1163.58|1152.78|86
1644585600000|2022-02-11 13:20:00|1164.27|1153.47|1168.34|1157.54|1170.65|1159.85|1164.27|1153.47|172
1644585900000|2022-02-11 13:25:00|1168.4|1157.6|1169.58|1158.78|1170.45|1159.65|1167.1|1156.3|71
1644586200000|2022-02-11 13:30:00|1169.2|1158.4|1169.37|1158.57|1171.22|1160.42|1166.75|1155.95|121
1644586500000|2022-02-11 13:35:00|1169.36|1158.56|1168.15|1157.35|1169.56|1158.76|1167.05|1156.25|111
1644586800000|2022-02-11 13:40:00|1168.5|1157.7|1168.1|1157.3|1169.6|1158.8|1167.06|1156.26|119
1644587100000|2022-02-11 13:45:00|1167.9|1157.1|1168.29|1157.49|1168.32|1157.52|1166.42|1155.62|77
1644587400000|2022-02-11 13:50:00|1168.6|1157.8|1171.36|1160.56|1171.61|1160.81|1168.05|1157.25|108
1644587700000|2022-02-11 13:55:00|1171.59|1160.79|1169.28|1158.48|1171.61|1160.81|1169.01|1158.21|114
1644588000000|2022-02-11 14:00:00|1169.25|1158.45|1169.7|1158.9|1171.75|1160.95|1168.99|1158.19|105
1644588300000|2022-02-11 14:05:00|1169.49|1158.69|1167.52|1156.72|1170.45|1159.65|1167.52|1156.72|103
1644588600000|2022-02-11 14:10:00|1168.02|1157.22|1164.12|1153.32|1168.02|1157.22|1163.03|1152.23|200
1644588900000|2022-02-11 14:15:00|1163.9|1153.1|1165.53|1154.73|1166.59|1155.79|1161.34|1150.54|186
1644589200000|2022-02-11 14:20:00|1165.4|1154.6|1164.25|1153.45|1165.61|1154.81|1162.8|1152|131
1644589500000|2022-02-11 14:25:00|1164.35|1153.55|1162.57|1151.77|1165.55|1154.75|1162.55|1151.75|100
1644589800000|2022-02-11 14:30:00|1162.25|1151.45|1160.61|1149.81|1168.4|1157.6|1160.61|1149.81|229
1644590100000|2022-02-11 14:35:00|1160.4|1149.6|1157.28|1146.48|1160.61|1149.81|1154.97|1144.17|321
1644590400000|2022-02-11 14:40:00|1157.9|1147.1|1156.4|1145.6|1158.21|1147.41|1150.9|1140.1|222
1644590700000|2022-02-11 14:45:00|1156.9|1146.1|1163.15|1152.35|1166.4|1155.6|1156.4|1145.6|270
1644591000000|2022-02-11 14:50:00|1163.52|1152.72|1164.67|1153.87|1165.85|1155.05|1162.6|1151.8|200
1644591300000|2022-02-11 14:55:00|1164.47|1153.67|1158.52|1147.72|1164.9|1154.1|1157.62|1146.82|261
1644591600000|2022-02-11 15:00:00|1158.1|1147.3|1159.6|1148.8|1161.4|1150.6|1158.04|1147.24|230
1644591900000|2022-02-11 15:05:00|1159.57|1148.77|1156.63|1145.83|1162.45|1151.65|1156.5|1145.7|214
1644592200000|2022-02-11 15:10:00|1156.76|1145.96|1157.6|1146.8|1157.9|1147.1|1155.2|1144.4|123
1644592500000|2022-02-11 15:15:00|1157.52|1146.72|1156.72|1145.92|1157.8|1147|1154.9|1144.1|147
1644592800000|2022-02-11 15:20:00|1156.29|1145.49|1158.76|1147.96|1160.37|1149.57|1155.9|1145.1|185
1644593100000|2022-02-11 15:25:00|1158.49|1147.69|1156.9|1146.1|1159.9|1149.1|1156.1|1145.3|138
1644593400000|2022-02-11 15:30:00|1157.09|1146.29|1157.05|1146.25|1158.63|1147.83|1156.05|1145.25|176
1644593700000|2022-02-11 15:35:00|1157.07|1146.27|1157.9|1147.1|1159.15|1148.35|1156.3|1145.5|159
1644594000000|2022-02-11 15:40:00|1157.62|1146.82|1160.05|1149.25|1160.62|1149.82|1157.15|1146.35|124
1644594300000|2022-02-11 15:45:00|1159.87|1149.07|1160.82|1150.02|1161.32|1150.52|1159.37|1148.57|112
1644594600000|2022-02-11 15:50:00|1160.83|1150.03|1159.85|1149.05|1161.9|1151.1|1158.62|1147.82|119
1644594900000|2022-02-11 15:55:00|1159.9|1149.1|1159.25|1148.45|1160.57|1149.77|1157.27|1146.47|127
1644595200000|2022-02-11 16:00:00|1159.8|1149|1157.7|1146.9|1162.4|1151.6|1156.7|1145.9|167
1644595500000|2022-02-11 16:05:00|1157.42|1146.62|1151.85|1141.05|1157.5|1146.7|1150.9|1140.1|120
1644595800000|2022-02-11 16:10:00|1151.9|1141.1|1154.24|1143.44|1154.65|1143.85|1151.04|1140.24|154
1644596100000|2022-02-11 16:15:00|1154.19|1143.39|1149.59|1138.79|1154.6|1143.8|1148.2|1137.4|146
1644596400000|2022-02-11 16:20:00|1149.58|1138.78|1155.26|1144.46|1155.65|1144.85|1149.56|1138.76|166
1644596700000|2022-02-11 16:25:00|1155.04|1144.24|1152.99|1142.19|1155.04|1144.24|1151.02|1140.22|101
1644597000000|2022-02-11 16:30:00|1153|1142.2|1147.9|1137.1|1154.55|1143.75|1147.72|1136.92|132
1644597300000|2022-02-11 16:35:00|1147.81|1137.01|1149.97|1139.17|1150.25|1139.45|1145.66|1134.86|136
1644597600000|2022-02-11 16:40:00|1149.95|1139.15|1154.99|1144.19|1155.2|1144.4|1149.95|1139.15|145
1644597900000|2022-02-11 16:45:00|1155.05|1144.25|1155.65|1144.85|1157.36|1146.56|1153.9|1143.1|141
1644598200000|2022-02-11 16:50:00|1155.4|1144.6|1155.29|1144.49|1155.9|1145.1|1152.21|1141.41|108
1644598500000|2022-02-11 16:55:00|1155.4|1144.6|1156.9|1146.1|1158.45|1147.65|1154.05|1143.25|128
1644598800000|2022-02-11 17:00:00|1157.4|1146.6|1155.9|1145.1|1157.4|1146.6|1153.13|1142.33|119
1644599100000|2022-02-11 17:05:00|1155.75|1144.95|1154.82|1144.02|1155.9|1145.1|1152.71|1141.91|98
1644599400000|2022-02-11 17:10:00|1154.9|1144.1|1155.76|1144.96|1158.4|1147.6|1154.9|1144.1|128
1644599700000|2022-02-11 17:15:00|1155.79|1144.99|1151.19|1140.39|1156.29|1145.49|1150.61|1139.81|110
1644600000000|2022-02-11 17:20:00|1151.34|1140.54|1148.92|1138.12|1151.55|1140.75|1147.34|1136.54|80
1644600300000|2022-02-11 17:25:00|1148.36|1137.56|1149.6|1138.8|1150.65|1139.85|1148.05|1137.25|104
1644600600000|2022-02-11 17:30:00|1149.56|1138.76|1152.8|1142|1153.9|1143.1|1149.2|1138.4|89
1644600900000|2022-02-11 17:35:00|1152.65|1141.85|1150.86|1140.06|1152.9|1142.1|1150.45|1139.65|77
1644601200000|2022-02-11 17:40:00|1150.77|1139.97|1151.47|1140.67|1152.4|1141.6|1150.4|1139.6|67
1644601500000|2022-02-11 17:45:00|1151.46|1140.66|1150.9|1140.1|1152.55|1141.75|1149.87|1139.07|96
1644601800000|2022-02-11 17:50:00|1150.84|1140.04|1147.13|1136.33|1150.9|1140.1|1146.74|1135.94|88
1644602100000|2022-02-11 17:55:00|1147.35|1136.55|1147.17|1136.37|1149.64|1138.84|1146.39|1135.59|104
1644602400000|2022-02-11 18:00:00|1147.42|1136.62|1148.23|1137.43|1148.55|1137.75|1146.74|1135.94|74
1644602700000|2022-02-11 18:05:00|1148.39|1137.59|1151.62|1140.82|1152.54|1141.74|1148.19|1137.39|97
1644603000000|2022-02-11 18:10:00|1151.4|1140.6|1149.28|1138.48|1151.4|1140.6|1147.9|1137.1|80
1644603300000|2022-02-11 18:15:00|1149.03|1138.23|1150.87|1140.07|1151.13|1140.33|1146.9|1136.1|96
1644603600000|2022-02-11 18:20:00|1150.8|1140|1150.99|1140.19|1151.85|1141.05|1150.4|1139.6|57
1644603900000|2022-02-11 18:25:00|1151.15|1140.35|1147.55|1136.75|1151.15|1140.35|1147.55|1136.75|111
1644604200000|2022-02-11 18:30:00|1147.36|1136.56|1144.37|1133.57|1147.75|1136.95|1143.1|1132.3|167
1644604500000|2022-02-11 18:35:00|1144.34|1133.54|1133.71|1122.91|1144.34|1133.54|1133.71|1122.91|193
1644604800000|2022-02-11 18:40:00|1133.9|1123.1|1132.01|1121.21|1134.95|1124.15|1131.9|1121.1|61
1644605100000|2022-02-11 18:45:00|1126.4|1115.6|1118.82|1108.02|1126.4|1115.6|1117.05|1106.25|36
1644605400000|2022-02-11 18:50:00|1118.48|1107.68|1116.4|1105.6|1118.9|1108.1|1112.15|1101.35|226
1644605700000|2022-02-11 18:55:00|1117.15|1106.35|1110.48|1099.68|1118.3|1107.5|1109.98|1099.18|166
1644606000000|2022-02-11 19:00:00|1109.98|1099.18|1105.6|1094.8|1114.27|1103.47|1101.32|1090.52|383
1644606300000|2022-02-11 19:05:00|1105.69|1094.89|1102.87|1092.07|1106.41|1095.61|1096.85|1086.05|489
1644606600000|2022-02-11 19:10:00|1102.97|1092.17|1110.95|1100.15|1111.06|1100.26|1102.92|1092.12|348
1644606900000|2022-02-11 19:15:00|1110.98|1100.18|1111.39|1100.59|1114.88|1104.08|1108.5|1097.7|314
1644607200000|2022-02-11 19:20:00|1111.34|1100.54|1105.9|1095.1|1113.38|1102.58|1105.46|1094.66|193
1644607500000|2022-02-11 19:25:00|1105.65|1094.85|1100.53|1089.73|1105.65|1094.85|1099.77|1088.97|181
1644607800000|2022-02-11 19:30:00|1100.4|1089.6|1111.9|1101.1|1113.85|1103.05|1100.27|1089.47|223
1644608100000|2022-02-11 19:35:00|1111.85|1101.05|1108.9|1098.1|1114.9|1104.1|1108.9|1098.1|192
1644608400000|2022-02-11 19:40:00|1108.85|1098.05|1107.8|1097|1110.55|1099.75|1106.8|1096|139
1644608700000|2022-02-11 19:45:00|1107.75|1096.95|1105.9|1095.1|1107.75|1096.95|1103.3|1092.5|152
1644609000000|2022-02-11 19:50:00|1105.4|1094.6|1102.9|1092.1|1106.85|1096.05|1099.9|1089.1|217
1644609300000|2022-02-11 19:55:00|1103.3|1092.5|1103.4|1092.6|1106.15|1095.35|1101.9|1091.1|140
1644609600000|2022-02-11 20:00:00|1102.9|1092.1|1098.03|1087.23|1105.9|1095.1|1098.03|1087.23|101
1644609900000|2022-02-11 20:05:00|1095.9|1085.1|1094.34|1083.54|1097.25|1086.45|1093.35|1082.55|160
1644610200000|2022-02-11 20:10:00|1094.05|1083.25|1088.67|1077.87|1094.55|1083.75|1087.05|1076.25|240
1644610500000|2022-02-11 20:15:00|1088.7|1077.9|1088.9|1078.1|1092.4|1081.6|1088.17|1077.37|192
1644610800000|2022-02-11 20:20:00|1089.12|1078.32|1077.25|1066.45|1089.12|1078.32|1074.9|1064.1|209
1644611100000|2022-02-11 20:25:00|1078.12|1067.32|1081.3|1070.5|1081.68|1070.88|1077.19|1066.39|185
1644611400000|2022-02-11 20:30:00|1080.9|1070.1|1080.1|1069.3|1085.9|1075.1|1078.37|1067.57|229
1644611700000|2022-02-11 20:35:00|1079.9|1069.1|1081.09|1070.29|1083.4|1072.6|1077.55|1066.75|148
1644612000000|2022-02-11 20:40:00|1080.89|1070.09|1081.9|1071.1|1081.9|1071.1|1075.95|1065.15|170
1644612300000|2022-02-11 20:45:00|1081.1|1070.3|1085.9|1075.1|1088.45|1077.65|1080.7|1069.9|196
1644612600000|2022-02-11 20:50:00|1085.83|1075.03|1083.39|1072.59|1086.3|1075.5|1083|1072.2|130
1644612900000|2022-02-11 20:55:00|1083.5|1072.7|1080.4|1069.6|1084.9|1074.1|1080.4|1069.6|111
1644613200000|2022-02-11 21:00:00|1079.9|1069.1|1080.4|1069.6|1087.15|1076.35|1078.9|1068.1|174
1644613500000|2022-02-11 21:05:00|1079.9|1069.1|1081.1|1070.3|1081.3|1070.5|1078.59|1067.79|80
1644613800000|2022-02-11 21:10:00|1080.9|1070.1|1080.9|1070.1|1081.3|1070.5|1078.98|1068.18|43
1644614100000|2022-02-11 21:15:00|1080.95|1070.15|1081.25|1070.45|1082.9|1072.1|1079.46|1068.66|55
1644614400000|2022-02-11 21:20:00|1081.4|1070.6|1079.9|1069.1|1082.9|1072.1|1079.9|1069.1|64
1644614700000|2022-02-11 21:25:00|1079.84|1069.04|1080.9|1070.1|1080.9|1070.1|1077|1066.2|79
1644615000000|2022-02-11 21:30:00|1080.85|1070.05|1075.3|1064.5|1080.85|1070.05|1075.1|1064.3|77
1644615300000|2022-02-11 21:35:00|1074.9|1064.1|1073.8|1063|1074.9|1064.1|1071.9|1061.1|41
1644615600000|2022-02-11 21:40:00|1073.85|1063.05|1076.3|1065.5|1076.75|1065.95|1073.4|1062.6|58
1644615900000|2022-02-11 21:45:00|1075.9|1065.1|1076.65|1065.85|1076.8|1066|1073|1062.2|81
1644616200000|2022-02-11 21:50:00|1076.7|1065.9|1075.6|1064.8|1076.7|1065.9|1073.9|1063.1|77
1644616500000|2022-02-11 21:55:00|1075.72|1064.92|1074.67|1063.87|1076.9|1066.1|1073.94|1063.14|72
1644652800000|2022-02-12 08:00:00|1077.4|1066.6|1083.02|1072.22|1083.68|1072.88|1076.95|1066.15|126
1644653100000|2022-02-12 08:05:00|1083.13|1072.33|1086|1075.2|1086.6|1075.8|1083.13|1072.33|156
1644653400000|2022-02-12 08:10:00|1086.02|1075.22|1088.5|1077.7|1089.17|1078.37|1085.12|1074.32|171
1644653700000|2022-02-12 08:15:00|1088.51|1077.71|1085.53|1074.73|1088.51|1077.71|1085.04|1074.24|144
1644654000000|2022-02-12 08:20:00|1085.35|1074.55|1084.55|1073.75|1085.35|1074.55|1082.95|1072.15|117
1644654300000|2022-02-12 08:25:00|1084.56|1073.76|1082.94|1072.14|1084.56|1073.76|1080.89|1070.09|118
1644654600000|2022-02-12 08:30:00|1082.93|1072.13|1085.76|1074.96|1086.23|1075.43|1081.68|1070.88|174
1644654900000|2022-02-12 08:35:00|1085.86|1075.06|1083.87|1073.07|1085.99|1075.19|1083.07|1072.27|81
1644655200000|2022-02-12 08:40:00|1084.02|1073.22|1083.54|1072.74|1084.59|1073.79|1083.33|1072.53|75
1644655500000|2022-02-12 08:45:00|1083.65|1072.85|1087.06|1076.26|1087.5|1076.7|1083.57|1072.77|73
1644655800000|2022-02-12 08:50:00|1086.88|1076.08|1086.33|1075.53|1086.88|1076.08|1084.4|1073.6|78
1644656100000|2022-02-12 08:55:00|1086.68|1075.88|1083.94|1073.14|1088.04|1077.24|1083.94|1073.14|146
1644656400000|2022-02-12 09:00:00|1084.09|1073.29|1084.7|1073.9|1084.71|1073.91|1082.29|1071.49|105
1644656700000|2022-02-12 09:05:00|1084.71|1073.91|1084.06|1073.26|1084.82|1074.02|1082.27|1071.47|109
1644657000000|2022-02-12 09:10:00|1084.1|1073.3|1084.22|1073.42|1086.88|1076.08|1084.06|1073.26|93
1644657300000|2022-02-12 09:15:00|1084.35|1073.55|1083.76|1072.96|1084.79|1073.99|1083.76|1072.96|45
1644657600000|2022-02-12 09:20:00|1083.53|1072.73|1083.56|1072.76|1083.76|1072.96|1080.62|1069.82|90
1644657900000|2022-02-12 09:25:00|1083.59|1072.79|1083.81|1073.01|1084.64|1073.84|1082.91|1072.11|85
1644658200000|2022-02-12 09:30:00|1083.61|1072.81|1083.19|1072.39|1084.77|1073.97|1081.94|1071.14|78
1644658500000|2022-02-12 09:35:00|1083.44|1072.64|1082.87|1072.07|1083.44|1072.64|1082.02|1071.22|68
1644658800000|2022-02-12 09:40:00|1082.83|1072.03|1082.8|1072|1084.36|1073.56|1081.93|1071.13|70
1644659100000|2022-02-12 09:45:00|1082.82|1072.02|1083.48|1072.68|1084.18|1073.38|1082.81|1072.01|62
1644659400000|2022-02-12 09:50:00|1083.67|1072.87|1088.75|1077.95|1089.42|1078.62|1083.36|1072.56|115
1644659700000|2022-02-12 09:55:00|1088.7|1077.9|1087.58|1076.78|1088.7|1077.9|1086.94|1076.14|100
1644660000000|2022-02-12 10:00:00|1087.63|1076.83|1086.03|1075.23|1088.58|1077.78|1085.11|1074.31|113
1644660300000|2022-02-12 10:05:00|1086.12|1075.32|1084.68|1073.88|1086.63|1075.83|1084.58|1073.78|61
1644660600000|2022-02-12 10:10:00|1084.59|1073.79|1082.94|1072.14|1085.53|1074.73|1082.94|1072.14|59
1644660900000|2022-02-12 10:15:00|1083.03|1072.23|1082.63|1071.83|1083.53|1072.73|1081.94|1071.14|49
1644661200000|2022-02-12 10:20:00|1082.7|1071.9|1085.48|1074.68|1085.48|1074.68|1082.51|1071.71|49
1644661500000|2022-02-12 10:25:00|1085.58|1074.78|1082.51|1071.71|1085.58|1074.78|1081.98|1071.18|61
1644661800000|2022-02-12 10:30:00|1082.46|1071.66|1073.74|1062.94|1082.62|1071.82|1071.01|1060.21|218
1644662100000|2022-02-12 10:35:00|1073.87|1063.07|1069.06|1058.26|1074.65|1063.85|1069.06|1058.26|145
1644662400000|2022-02-12 10:40:00|1069.29|1058.49|1072.13|1061.33|1073.68|1062.88|1068.89|1058.09|155
1644662700000|2022-02-12 10:45:00|1071.97|1061.17|1070.02|1059.22|1073.77|1062.97|1069.56|1058.76|125
1644663000000|2022-02-12 10:50:00|1070.26|1059.46|1071.74|1060.94|1072.65|1061.85|1069.82|1059.02|122
1644663300000|2022-02-12 10:55:00|1071.75|1060.95|1074.77|1063.97|1075.49|1064.69|1071.75|1060.95|105
1644663600000|2022-02-12 11:00:00|1074.99|1064.19|1074.92|1064.12|1077.12|1066.32|1074.56|1063.76|127
1644663900000|2022-02-12 11:05:00|1074.94|1064.14|1070.9|1060.1|1074.94|1064.14|1070.9|1060.1|108
1644664200000|2022-02-12 11:10:00|1070.92|1060.12|1071.56|1060.76|1072.02|1061.22|1070.01|1059.21|68
1644664500000|2022-02-12 11:15:00|1071.63|1060.83|1060.21|1049.41|1072.87|1062.07|1058.55|1047.75|227
1644664800000|2022-02-12 11:20:00|1059.95|1049.15|1065.73|1054.93|1066.88|1056.08|1059|1048.2|230
1644665100000|2022-02-12 11:25:00|1065.7|1054.9|1071.91|1061.11|1072.21|1061.41|1065.26|1054.46|165
1644665400000|2022-02-12 11:30:00|1072.05|1061.25|1075.01|1064.21|1076.31|1065.51|1070.94|1060.14|125
1644665700000|2022-02-12 11:35:00|1075.12|1064.32|1074.57|1063.77|1075.9|1065.1|1073.35|1062.55|116
1644666000000|2022-02-12 11:40:00|1074.54|1063.74|1078.15|1067.35|1078.26|1067.46|1074.54|1063.74|69
1644666300000|2022-02-12 11:45:00|1078.27|1067.47|1078.7|1067.9|1079.19|1068.39|1076.34|1065.54|91
1644666600000|2022-02-12 11:50:00|1078.72|1067.92|1077.61|1066.81|1080.05|1069.25|1077.57|1066.77|152
1644666900000|2022-02-12 11:55:00|1077.65|1066.85|1079.94|1069.14|1080.66|1069.86|1077.65|1066.85|74
1644667200000|2022-02-12 12:00:00|1079.89|1069.09|1078.19|1067.39|1080.68|1069.88|1077.93|1067.13|117
1644667500000|2022-02-12 12:05:00|1078.39|1067.59|1074.49|1063.69|1078.39|1067.59|1073.4|1062.6|112
1644667800000|2022-02-12 12:10:00|1074.52|1063.72|1072.62|1061.82|1075.03|1064.23|1072.01|1061.21|126
1644668100000|2022-02-12 12:15:00|1072.61|1061.81|1068.2|1057.4|1072.61|1061.81|1067.32|1056.52|137
1644668400000|2022-02-12 12:20:00|1068.04|1057.24|1072.55|1061.75|1072.61|1061.81|1067.31|1056.51|122
1644668700000|2022-02-12 12:25:00|1072.45|1061.65|1075.93|1065.13|1076.59|1065.79|1072.45|1061.65|106
1644669000000|2022-02-12 12:30:00|1075.81|1065.01|1071.51|1060.71|1076.71|1065.91|1071.51|1060.71|97
1644669300000|2022-02-12 12:35:00|1071.5|1060.7|1072.37|1061.57|1075.93|1065.13|1070.93|1060.13|152
1644669600000|2022-02-12 12:40:00|1072.32|1061.52|1073|1062.2|1073.81|1063.01|1071.02|1060.22|134
1644669900000|2022-02-12 12:45:00|1072.85|1062.05|1073.77|1062.97|1074|1063.2|1070.99|1060.19|118
1644670200000|2022-02-12 12:50:00|1073.93|1063.13|1071.13|1060.33|1074.93|1064.13|1070.39|1059.59|117
1644670500000|2022-02-12 12:55:00|1071.27|1060.47|1072.83|1062.03|1073.81|1063.01|1071.27|1060.47|101
1644670800000|2022-02-12 13:00:00|1072.68|1061.88|1072.16|1061.36|1074.61|1063.81|1069.19|1058.39|143
1644671100000|2022-02-12 13:05:00|1071.93|1061.13|1069.25|1058.45|1074.14|1063.34|1069.07|1058.27|133
1644671400000|2022-02-12 13:10:00|1069.27|1058.47|1070.03|1059.23|1070.03|1059.23|1067.92|1057.12|86
1644671700000|2022-02-12 13:15:00|1070.41|1059.61|1070.78|1059.98|1072.6|1061.8|1069.94|1059.14|126
1644672000000|2022-02-12 13:20:00|1070.86|1060.06|1070.62|1059.82|1071.55|1060.75|1069.9|1059.1|85
1644672300000|2022-02-12 13:25:00|1070.54|1059.74|1073.6|1062.8|1074.01|1063.21|1070.54|1059.74|98
1644672600000|2022-02-12 13:30:00|1073.36|1062.56|1072|1061.2|1074.14|1063.34|1070.09|1059.29|79
1644672900000|2022-02-12 13:35:00|1071.88|1061.08|1063.87|1053.07|1071.89|1061.09|1063.87|1053.07|171
1644673200000|2022-02-12 13:40:00|1063.94|1053.14|1064.9|1054.1|1065.07|1054.27|1062.16|1051.36|112
1644673500000|2022-02-12 13:45:00|1064.99|1054.19|1067.91|1057.11|1068.29|1057.49|1064.82|1054.02|92
1644673800000|2022-02-12 13:50:00|1067.92|1057.12|1065.99|1055.19|1069.23|1058.43|1065.08|1054.28|119
1644674100000|2022-02-12 13:55:00|1065.91|1055.11|1061.1|1050.3|1065.91|1055.11|1061.05|1050.25|157
1644674400000|2022-02-12 14:00:00|1061.38|1050.58|1065.8|1055|1067.7|1056.9|1061.38|1050.58|139
1644674700000|2022-02-12 14:05:00|1065.84|1055.04|1063.7|1052.9|1067.45|1056.65|1061.99|1051.19|138
1644675000000|2022-02-12 14:10:00|1063.66|1052.86|1066.29|1055.49|1066.67|1055.87|1060.77|1049.97|151
1644675300000|2022-02-12 14:15:00|1066.17|1055.37|1065.96|1055.16|1068.04|1057.24|1065.08|1054.28|138
1644675600000|2022-02-12 14:20:00|1066.1|1055.3|1061.86|1051.06|1066.54|1055.74|1061.26|1050.46|85
1644675900000|2022-02-12 14:25:00|1061.5|1050.7|1058.57|1047.77|1064.29|1053.49|1058.57|1047.77|121
1644676200000|2022-02-12 14:30:00|1058.59|1047.79|1057.37|1046.57|1060.11|1049.31|1055.26|1044.46|179
1644676500000|2022-02-12 14:35:00|1057.4|1046.6|1047.63|1036.83|1057.42|1046.62|1047.6|1036.8|269
1644676800000|2022-02-12 14:40:00|1047.74|1036.94|1051.91|1041.11|1053.52|1042.72|1046.57|1035.77|311
1644677100000|2022-02-12 14:45:00|1051.71|1040.91|1052.04|1041.24|1054.08|1043.28|1050.08|1039.28|216
1644677400000|2022-02-12 14:50:00|1051.92|1041.12|1055.8|1045|1056.6|1045.8|1050.95|1040.15|194
1644677700000|2022-02-12 14:55:00|1055.86|1045.06|1059.31|1048.51|1060.7|1049.9|1055.86|1045.06|194
1644678000000|2022-02-12 15:00:00|1059.63|1048.83|1056.25|1045.45|1060.94|1050.14|1055.66|1044.86|140
1644678300000|2022-02-12 15:05:00|1056.44|1045.64|1055.6|1044.8|1058.11|1047.31|1054.06|1043.26|174
1644678600000|2022-02-12 15:10:00|1055.59|1044.79|1054.29|1043.49|1055.59|1044.79|1052.59|1041.79|143
1644678900000|2022-02-12 15:15:00|1054.18|1043.38|1050.8|1040|1054.81|1044.01|1048.36|1037.56|234
1644679200000|2022-02-12 15:20:00|1050.53|1039.73|1054.72|1043.92|1054.86|1044.06|1050.16|1039.36|183
1644679500000|2022-02-12 15:25:00|1054.76|1043.96|1055.94|1045.14|1056.2|1045.4|1053.36|1042.56|123
1644679800000|2022-02-12 15:30:00|1056.08|1045.28|1057.71|1046.91|1059.77|1048.97|1053.49|1042.69|148
1644680100000|2022-02-12 15:35:00|1057.79|1046.99|1059.93|1049.13|1060.78|1049.98|1056.15|1045.35|111
1644680400000|2022-02-12 15:40:00|1059.91|1049.11|1061.86|1051.06|1062.32|1051.52|1058.99|1048.19|82
1644680700000|2022-02-12 15:45:00|1061.85|1051.05|1065.14|1054.34|1065.87|1055.07|1061.85|1051.05|147
1644681000000|2022-02-12 15:50:00|1065.02|1054.22|1066.77|1055.97|1066.77|1055.97|1063.02|1052.22|141
1644681300000|2022-02-12 15:55:00|1066.52|1055.72|1065.82|1055.02|1066.9|1056.1|1063.47|1052.67|120
1644681600000|2022-02-12 16:00:00|1065.54|1054.74|1059.94|1049.14|1067.71|1056.91|1058.87|1048.07|172
1644681900000|2022-02-12 16:05:00|1060.5|1049.7|1073.61|1062.81|1073.61|1062.81|1060.5|1049.7|285
1644682200000|2022-02-12 16:10:00|1073.7|1062.9|1075.13|1064.33|1077.26|1066.46|1072.87|1062.07|245
1644682500000|2022-02-12 16:15:00|1074.9|1064.1|1076.71|1065.91|1078.19|1067.39|1073.61|1062.81|214
1644682800000|2022-02-12 16:20:00|1076.8|1066|1074.12|1063.32|1077.92|1067.12|1073.93|1063.13|124
1644683100000|2022-02-12 16:25:00|1074.41|1063.61|1076.57|1065.77|1076.91|1066.11|1074.41|1063.61|98
1644683400000|2022-02-12 16:30:00|1076.5|1065.7|1076.68|1065.88|1077.85|1067.05|1074.85|1064.05|113
1644683700000|2022-02-12 16:35:00|1076.29|1065.49|1084.16|1073.36|1084.89|1074.09|1076.27|1065.47|192
1644684000000|2022-02-12 16:40:00|1084.04|1073.24|1085.94|1075.14|1090.07|1079.27|1084.04|1073.24|268
1644684300000|2022-02-12 16:45:00|1086.16|1075.36|1086.22|1075.42|1087.47|1076.67|1082.9|1072.1|212
1644684600000|2022-02-12 16:50:00|1086.18|1075.38|1091.8|1081|1092.02|1081.22|1085.2|1074.4|128
1644684900000|2022-02-12 16:55:00|1091.56|1080.76|1088.76|1077.96|1091.93|1081.13|1088.43|1077.63|212
1644685200000|2022-02-12 17:00:00|1088.77|1077.97|1088.54|1077.74|1090.78|1079.98|1086.94|1076.14|146
1644685500000|2022-02-12 17:05:00|1088.62|1077.82|1088.59|1077.79|1089.44|1078.64|1087.26|1076.46|84
1644685800000|2022-02-12 17:10:00|1088.53|1077.73|1087.98|1077.18|1088.91|1078.11|1086.64|1075.84|108
1644686100000|2022-02-12 17:15:00|1087.81|1077.01|1088.1|1077.3|1088.79|1077.99|1085.93|1075.13|132
1644686400000|2022-02-12 17:20:00|1088.03|1077.23|1086.66|1075.86|1088.03|1077.23|1085.38|1074.58|46
1644686700000|2022-02-12 17:25:00|1086.7|1075.9|1085.71|1074.91|1086.71|1075.91|1085.18|1074.38|44
1644687000000|2022-02-12 17:30:00|1085.72|1074.92|1083.01|1072.21|1086.43|1075.63|1083.01|1072.21|77
1644687300000|2022-02-12 17:35:00|1082.96|1072.16|1085.48|1074.68|1086.78|1075.98|1082.96|1072.16|100
1644687600000|2022-02-12 17:40:00|1085.44|1074.64|1086.51|1075.71|1087.83|1077.03|1085.31|1074.51|76
1644687900000|2022-02-12 17:45:00|1086.52|1075.72|1086.9|1076.1|1087.27|1076.47|1085.78|1074.98|74
1644688200000|2022-02-12 17:50:00|1086.93|1076.13|1085.99|1075.19|1087.01|1076.21|1084.8|1074|80
1644688500000|2022-02-12 17:55:00|1085.85|1075.05|1085|1074.2|1086.8|1076|1084.79|1073.99|89
1644688800000|2022-02-12 18:00:00|1085.17|1074.37|1085.23|1074.43|1086.73|1075.93|1084.01|1073.21|131
1644689100000|2022-02-12 18:05:00|1085.27|1074.47|1090.95|1080.15|1090.98|1080.18|1084.91|1074.11|156
1644689400000|2022-02-12 18:10:00|1090.78|1079.98|1093.61|1082.81|1094.35|1083.55|1089.7|1078.9|175
1644689700000|2022-02-12 18:15:00|1093.69|1082.89|1093.21|1082.41|1095.03|1084.23|1091.98|1081.18|127
1644690000000|2022-02-12 18:20:00|1093.09|1082.29|1093.51|1082.71|1094.34|1083.54|1091.05|1080.25|124
1644690300000|2022-02-12 18:25:00|1093.62|1082.82|1089.78|1078.98|1094.9|1084.1|1088.64|1077.84|164
1644690600000|2022-02-12 18:30:00|1089.77|1078.97|1091.07|1080.27|1092.49|1081.69|1088.5|1077.7|120
1644690900000|2022-02-12 18:35:00|1090.87|1080.07|1090.11|1079.31|1091.48|1080.68|1089.74|1078.94|79
1644691200000|2022-02-12 18:40:00|1090.17|1079.37|1090.55|1079.75|1090.65|1079.85|1088.02|1077.22|80
1644691500000|2022-02-12 18:45:00|1090.63|1079.83|1091.1|1080.3|1091.35|1080.55|1088.9|1078.1|63
1644691800000|2022-02-12 18:50:00|1091.12|1080.32|1091.32|1080.52|1091.91|1081.11|1089.21|1078.41|74
1644692100000|2022-02-12 18:55:00|1091.28|1080.48|1090.34|1079.54|1091.58|1080.78|1089.9|1079.1|74
1644692400000|2022-02-12 19:00:00|1090.62|1079.82|1091.42|1080.62|1092.58|1081.78|1090.08|1079.28|73
1644692700000|2022-02-12 19:05:00|1091.44|1080.64|1093.55|1082.75|1093.96|1083.16|1091.22|1080.42|82
1644693000000|2022-02-12 19:10:00|1093.63|1082.83|1091.47|1080.67|1093.63|1082.83|1091.29|1080.49|69
1644693300000|2022-02-12 19:15:00|1091.48|1080.68|1089.7|1078.9|1092.13|1081.33|1089.7|1078.9|76
1644693600000|2022-02-12 19:20:00|1089.59|1078.79|1085.51|1074.71|1090.66|1079.86|1084.92|1074.12|98
1644693900000|2022-02-12 19:25:00|1085.42|1074.62|1086.43|1075.63|1088.28|1077.48|1085.42|1074.62|106
1644694200000|2022-02-12 19:30:00|1086.44|1075.64|1084.54|1073.74|1086.71|1075.91|1083.82|1073.02|99
1644694500000|2022-02-12 19:35:00|1084.51|1073.71|1084.05|1073.25|1084.78|1073.98|1082.98|1072.18|92
1644694800000|2022-02-12 19:40:00|1084.03|1073.23|1083.42|1072.62|1084.47|1073.67|1082.58|1071.78|55
1644695100000|2022-02-12 19:45:00|1083.52|1072.72|1083.45|1072.65|1084.39|1073.59|1082.95|1072.15|57
1644695400000|2022-02-12 19:50:00|1083.47|1072.67|1084.11|1073.31|1088.02|1077.22|1083.38|1072.58|114
1644695700000|2022-02-12 19:55:00|1084.09|1073.29|1084.76|1073.96|1084.76|1073.96|1083.11|1072.31|66
1644696000000|2022-02-12 20:00:00|1084.79|1073.99|1082.85|1072.05|1086.97|1076.17|1080.61|1069.81|167
1644696300000|2022-02-12 20:05:00|1083.02|1072.22|1083.01|1072.21|1084.87|1074.07|1082.5|1071.7|120
1644696600000|2022-02-12 20:10:00|1082.93|1072.13|1083.65|1072.85|1084.99|1074.19|1082.93|1072.13|96
1644696900000|2022-02-12 20:15:00|1083.57|1072.77|1081.99|1071.19|1084.54|1073.74|1081.99|1071.19|42
1644697200000|2022-02-12 20:20:00|1082.21|1071.41|1084.42|1073.62|1085.94|1075.14|1081.99|1071.19|112
1644697500000|2022-02-12 20:25:00|1084.28|1073.48|1084.01|1073.21|1085.63|1074.83|1084.01|1073.21|79
1644697800000|2022-02-12 20:30:00|1084.28|1073.48|1085.6|1074.8|1087.3|1076.5|1084.28|1073.48|83
1644698100000|2022-02-12 20:35:00|1085.58|1074.78|1085.63|1074.83|1086.99|1076.19|1084.56|1073.76|95
1644698400000|2022-02-12 20:40:00|1085.55|1074.75|1084.5|1073.7|1085.98|1075.18|1084.5|1073.7|41
1644698700000|2022-02-12 20:45:00|1084.28|1073.48|1083.98|1073.18|1086.23|1075.43|1083.53|1072.73|84
1644699000000|2022-02-12 20:50:00|1084.16|1073.36|1084.4|1073.6|1085.37|1074.57|1083.57|1072.77|60
1644699300000|2022-02-12 20:55:00|1084.44|1073.64|1083.29|1072.49|1084.81|1074.01|1082.78|1071.98|43
1644699600000|2022-02-12 21:00:00|1083.54|1072.74|1083.14|1072.34|1083.54|1072.74|1082.27|1071.47|51
1644699900000|2022-02-12 21:05:00|1083.16|1072.36|1080.77|1069.97|1083.16|1072.36|1080.77|1069.97|57
1644700200000|2022-02-12 21:10:00|1080.54|1069.74|1082.05|1071.25|1082.05|1071.25|1080.53|1069.73|47
1644700500000|2022-02-12 21:15:00|1081.97|1071.17|1078.98|1068.18|1081.97|1071.17|1077.93|1067.13|80
1644700800000|2022-02-12 21:20:00|1079.15|1068.35|1075.07|1064.27|1079.71|1068.91|1073.14|1062.34|144
1644701100000|2022-02-12 21:25:00|1075.13|1064.33|1074.04|1063.24|1076.23|1065.43|1072.81|1062.01|96
1644701400000|2022-02-12 21:30:00|1074.44|1063.64|1061.09|1050.29|1075.19|1064.39|1059.94|1049.14|269
1644701700000|2022-02-12 21:35:00|1061.23|1050.43|1060.36|1049.56|1064.09|1053.29|1058.97|1048.17|226
1644702000000|2022-02-12 21:40:00|1060.03|1049.23|1055.98|1045.18|1060.03|1049.23|1051.26|1040.46|326
1644702300000|2022-02-12 21:45:00|1056|1045.2|1051.11|1040.31|1056.48|1045.68|1049.79|1038.99|253
1644702600000|2022-02-12 21:50:00|1051.1|1040.3|1050.43|1039.63|1053.85|1043.05|1050.1|1039.3|195
1644702900000|2022-02-12 21:55:00|1050.2|1039.4|1053.41|1042.61|1054.48|1043.68|1050.2|1039.4|196
1644703200000|2022-02-12 22:00:00|1053.27|1042.47|1058.68|1047.88|1059.37|1048.57|1052.34|1041.54|205
1644703500000|2022-02-12 22:05:00|1058.8|1048|1063.16|1052.36|1063.16|1052.36|1056.09|1045.29|161
1644703800000|2022-02-12 22:10:00|1063.06|1052.26|1060.84|1050.04|1063.06|1052.26|1058.62|1047.82|144
1644704100000|2022-02-12 22:15:00|1060.78|1049.98|1064.05|1053.25|1064.05|1053.25|1060.42|1049.62|91
1644704400000|2022-02-12 22:20:00|1064.13|1053.33|1062.47|1051.67|1064.53|1053.73|1058.77|1047.97|103
1644704700000|2022-02-12 22:25:00|1062.56|1051.76|1061.35|1050.55|1064.15|1053.35|1061|1050.2|69
1644705000000|2022-02-12 22:30:00|1061.4|1050.6|1064.93|1054.13|1065.17|1054.37|1061.35|1050.55|69
1644705300000|2022-02-12 22:35:00|1065.17|1054.37|1067.62|1056.82|1069.92|1059.12|1065.17|1054.37|95
1644705600000|2022-02-12 22:40:00|1067.66|1056.86|1067.33|1056.53|1067.98|1057.18|1064.4|1053.6|85
1644705900000|2022-02-12 22:45:00|1067.51|1056.71|1066.71|1055.91|1067.89|1057.09|1065.16|1054.36|81
1644706200000|2022-02-12 22:50:00|1066.9|1056.1|1068.92|1058.12|1069.68|1058.88|1066.15|1055.35|113
1644706500000|2022-02-12 22:55:00|1069.13|1058.33|1070.58|1059.78|1070.58|1059.78|1068.48|1057.68|43
1644706800000|2022-02-12 23:00:00|1070.35|1059.55|1068.02|1057.22|1071.29|1060.49|1068.02|1057.22|105
1644707100000|2022-02-12 23:05:00|1067.94|1057.14|1070.51|1059.71|1070.83|1060.03|1067.69|1056.89|109
1644707400000|2022-02-12 23:10:00|1070.59|1059.79|1071.59|1060.79|1071.59|1060.79|1069.74|1058.94|74
1644707700000|2022-02-12 23:15:00|1071.41|1060.61|1069.58|1058.78|1072.05|1061.25|1069.56|1058.76|96
1644708000000|2022-02-12 23:20:00|1069.4|1058.6|1067.49|1056.69|1069.4|1058.6|1067.13|1056.33|97
1644708300000|2022-02-12 23:25:00|1067.51|1056.71|1066.87|1056.07|1067.81|1057.01|1066.62|1055.82|59
1644708600000|2022-02-12 23:30:00|1066.86|1056.06|1063.89|1053.09|1066.86|1056.06|1063.89|1053.09|107
1644708900000|2022-02-12 23:35:00|1063.93|1053.13|1061.95|1051.15|1064.2|1053.4|1061.91|1051.11|74
1644709200000|2022-02-12 23:40:00|1061.97|1051.17|1062.15|1051.35|1062.15|1051.35|1060.74|1049.94|84
1644709500000|2022-02-12 23:45:00|1062.02|1051.22|1064.4|1053.6|1065.79|1054.99|1061.49|1050.69|105
1644709800000|2022-02-12 23:50:00|1064.45|1053.65|1065.9|1055.1|1065.9|1055.1|1064.45|1053.65|67
1644710100000|2022-02-12 23:55:00|1065.8|1055|1069.81|1059.01|1069.82|1059.02|1065.78|1054.98|96
1644710400000|2022-02-13 00:00:00|1069.52|1058.72|1068.51|1057.71|1069.94|1059.14|1065.44|1054.64|153
1644710700000|2022-02-13 00:05:00|1068.42|1057.62|1061.99|1051.19|1068.87|1058.07|1061.99|1051.19|113
1644711000000|2022-02-13 00:10:00|1061.98|1051.18|1063.45|1052.65|1065.81|1055.01|1061.79|1050.99|125
1644711300000|2022-02-13 00:15:00|1063.59|1052.79|1064.87|1054.07|1064.96|1054.16|1062.24|1051.44|125
1644711600000|2022-02-13 00:20:00|1065.05|1054.25|1064.82|1054.02|1065.28|1054.48|1061.43|1050.63|118
1644711900000|2022-02-13 00:25:00|1064.83|1054.03|1067.31|1056.51|1067.31|1056.51|1064.51|1053.71|89
1644712200000|2022-02-13 00:30:00|1067.44|1056.64|1072.91|1062.11|1073.56|1062.76|1067.08|1056.28|149
1644712500000|2022-02-13 00:35:00|1072.87|1062.07|1082.15|1071.35|1082.54|1071.74|1072.87|1062.07|216
1644712800000|2022-02-13 00:40:00|1082.44|1071.64|1084.27|1073.47|1084.82|1074.02|1079.67|1068.87|154
1644713100000|2022-02-13 00:45:00|1084.35|1073.55|1083.82|1073.02|1084.47|1073.67|1082.53|1071.73|104
1644713400000|2022-02-13 00:50:00|1083.63|1072.83|1079.08|1068.28|1084.37|1073.57|1079.08|1068.28|108
1644713700000|2022-02-13 00:55:00|1078.99|1068.19|1079.68|1068.88|1081|1070.2|1078.87|1068.07|83
1644714000000|2022-02-13 01:00:00|1079.51|1068.71|1080.46|1069.66|1080.6|1069.8|1079.02|1068.22|88
1644714300000|2022-02-13 01:05:00|1080.54|1069.74|1083.15|1072.35|1084.06|1073.26|1080.4|1069.6|109
1644714600000|2022-02-13 01:10:00|1083.07|1072.27|1080.99|1070.19|1084.61|1073.81|1080.07|1069.27|114
1644714900000|2022-02-13 01:15:00|1081.4|1070.6|1080.55|1069.75|1081.89|1071.09|1079.31|1068.51|100
1644715200000|2022-02-13 01:20:00|1080.71|1069.91|1078.69|1067.89|1081|1070.2|1078.18|1067.38|86
1644715500000|2022-02-13 01:25:00|1078.62|1067.82|1077.13|1066.33|1079.53|1068.73|1075.59|1064.79|118
1644715800000|2022-02-13 01:30:00|1077.47|1066.67|1076.75|1065.95|1078.07|1067.27|1076.24|1065.44|106
1644716100000|2022-02-13 01:35:00|1076.77|1065.97|1074.52|1063.72|1077.19|1066.39|1074.04|1063.24|72
1644716400000|2022-02-13 01:40:00|1074.63|1063.83|1074.01|1063.21|1075.27|1064.47|1073.13|1062.33|79
1644716700000|2022-02-13 01:45:00|1073.99|1063.19|1074.41|1063.61|1075.16|1064.36|1073.5|1062.7|49
1644717000000|2022-02-13 01:50:00|1074.19|1063.39|1071.94|1061.14|1074.19|1063.39|1071.8|1061|62
1644717300000|2022-02-13 01:55:00|1071.98|1061.18|1070.96|1060.16|1071.98|1061.18|1069.28|1058.48|78
1644717600000|2022-02-13 02:00:00|1071.36|1060.56|1072.14|1061.34|1073.23|1062.43|1070.45|1059.65|96
1644717900000|2022-02-13 02:05:00|1072.15|1061.35|1072.91|1062.11|1073.88|1063.08|1071.61|1060.81|99
1644718200000|2022-02-13 02:10:00|1072.87|1062.07|1071.91|1061.11|1072.87|1062.07|1071.91|1061.11|41
1644718500000|2022-02-13 02:15:00|1071.73|1060.93|1074.5|1063.7|1075.12|1064.32|1071.72|1060.92|56
1644718800000|2022-02-13 02:20:00|1074.47|1063.67|1070.83|1060.03|1074.47|1063.67|1070.83|1060.03|88
1644719100000|2022-02-13 02:25:00|1070.98|1060.18|1068.55|1057.75|1071.56|1060.76|1067.93|1057.13|90
1644719400000|2022-02-13 02:30:00|1068.47|1057.67|1065.81|1055.01|1068.97|1058.17|1065.62|1054.82|91
1644719700000|2022-02-13 02:35:00|1065.74|1054.94|1068.35|1057.55|1069.16|1058.36|1065.74|1054.94|107
1644720000000|2022-02-13 02:40:00|1068.39|1057.59|1069.96|1059.16|1070.04|1059.24|1066.61|1055.81|97
1644720300000|2022-02-13 02:45:00|1069.94|1059.14|1070.94|1060.14|1072.28|1061.48|1069.94|1059.14|103
1644720600000|2022-02-13 02:50:00|1071.16|1060.36|1071.88|1061.08|1071.93|1061.13|1070.65|1059.85|70
1644720900000|2022-02-13 02:55:00|1071.84|1061.04|1074.94|1064.14|1075.81|1065.01|1071.59|1060.79|62
1644721200000|2022-02-13 03:00:00|1074.93|1064.13|1075.78|1064.98|1075.92|1065.12|1072.85|1062.05|71
1644721500000|2022-02-13 03:05:00|1075.77|1064.97|1073.76|1062.96|1076.15|1065.35|1073.68|1062.88|71
1644721800000|2022-02-13 03:10:00|1073.8|1063|1072.04|1061.24|1074.05|1063.25|1071.83|1061.03|66
1644722100000|2022-02-13 03:15:00|1072.01|1061.21|1072.63|1061.83|1073.13|1062.33|1070.8|1060|86
1644722400000|2022-02-13 03:20:00|1072.31|1061.51|1071.23|1060.43|1072.43|1061.63|1070.68|1059.88|51
1644722700000|2022-02-13 03:25:00|1071.26|1060.46|1073.33|1062.53|1073.79|1062.99|1070.18|1059.38|64
1644723000000|2022-02-13 03:30:00|1073.24|1062.44|1073.93|1063.13|1074.62|1063.82|1072.87|1062.07|69
1644723300000|2022-02-13 03:35:00|1074.03|1063.23|1075.78|1064.98|1076.02|1065.22|1072.92|1062.12|86
1644723600000|2022-02-13 03:40:00|1075.91|1065.11|1073.82|1063.02|1076.68|1065.88|1073.73|1062.93|93
1644723900000|2022-02-13 03:45:00|1073.87|1063.07|1074.48|1063.68|1074.78|1063.98|1073.84|1063.04|58
1644724200000|2022-02-13 03:50:00|1074.71|1063.91|1074.46|1063.66|1075.82|1065.02|1073.99|1063.19|83
1644724500000|2022-02-13 03:55:00|1074.56|1063.76|1071.49|1060.69|1074.57|1063.77|1070.9|1060.1|105
1644724800000|2022-02-13 04:00:00|1071.58|1060.78|1069.52|1058.72|1071.74|1060.94|1068.12|1057.32|80
1644725100000|2022-02-13 04:05:00|1069.35|1058.55|1071.41|1060.61|1072.63|1061.83|1069.35|1058.55|118
1644725400000|2022-02-13 04:10:00|1071.38|1060.58|1071.44|1060.64|1072.23|1061.43|1071.15|1060.35|70
1644725700000|2022-02-13 04:15:00|1071.41|1060.61|1070.94|1060.14|1071.42|1060.62|1068.9|1058.1|62
1644726000000|2022-02-13 04:20:00|1071.09|1060.29|1069.9|1059.1|1071.09|1060.29|1069.48|1058.68|45
1644726300000|2022-02-13 04:25:00|1069.83|1059.03|1068.93|1058.13|1070.77|1059.97|1068.93|1058.13|56
1644726600000|2022-02-13 04:30:00|1069.07|1058.27|1069.45|1058.65|1069.66|1058.86|1068.5|1057.7|46
1644726900000|2022-02-13 04:35:00|1069.39|1058.59|1066|1055.2|1069.39|1058.59|1065.83|1055.03|99
1644727200000|2022-02-13 04:40:00|1065.95|1055.15|1063.87|1053.07|1066|1055.2|1063.87|1053.07|46
1644727500000|2022-02-13 04:45:00|1063.91|1053.11|1063.75|1052.95|1064.53|1053.73|1061.98|1051.18|103
1644727800000|2022-02-13 04:50:00|1063.8|1053|1065.77|1054.97|1065.94|1055.14|1063.68|1052.88|68
1644728100000|2022-02-13 04:55:00|1065.86|1055.06|1066.7|1055.9|1067.16|1056.36|1065.71|1054.91|88
1644728400000|2022-02-13 05:00:00|1066.79|1055.99|1066.85|1056.05|1067.81|1057.01|1065.29|1054.49|78
1644728700000|2022-02-13 05:05:00|1067|1056.2|1067.94|1057.14|1068.39|1057.59|1066.62|1055.82|78
1644729000000|2022-02-13 05:10:00|1067.82|1057.02|1067.41|1056.61|1068.25|1057.45|1065.92|1055.12|107
1644729300000|2022-02-13 05:15:00|1067.27|1056.47|1065.24|1054.44|1067.27|1056.47|1064.17|1053.37|92
1644729600000|2022-02-13 05:20:00|1065.11|1054.31|1066.02|1055.22|1066.08|1055.28|1064.77|1053.97|22
1644729900000|2022-02-13 05:25:00|1065.96|1055.16|1069.8|1059|1069.98|1059.18|1065.87|1055.07|79
1644730200000|2022-02-13 05:30:00|1069.85|1059.05|1070.93|1060.13|1070.93|1060.13|1069.1|1058.3|81
1644730500000|2022-02-13 05:35:00|1070.99|1060.19|1071.65|1060.85|1072.85|1062.05|1070.93|1060.13|53
1644730800000|2022-02-13 05:40:00|1071.78|1060.98|1073.69|1062.89|1073.82|1063.02|1071.66|1060.86|53
1644731100000|2022-02-13 05:45:00|1073.73|1062.93|1071.78|1060.98|1073.73|1062.93|1069.45|1058.65|133
1644731400000|2022-02-13 05:50:00|1071.69|1060.89|1074.75|1063.95|1074.75|1063.95|1070.66|1059.86|77
1644731700000|2022-02-13 05:55:00|1074.79|1063.99|1073.45|1062.65|1075.15|1064.35|1072.96|1062.16|78
1644732000000|2022-02-13 06:00:00|1073.47|1062.67|1072.31|1061.51|1073.47|1062.67|1071.15|1060.35|96
1644732300000|2022-02-13 06:05:00|1072.16|1061.36|1071.91|1061.11|1072.16|1061.36|1070.36|1059.56|75
1644732600000|2022-02-13 06:10:00|1071.9|1061.1|1072.91|1062.11|1074.35|1063.55|1071.9|1061.1|66
1644732900000|2022-02-13 06:15:00|1072.81|1062.01|1070.91|1060.11|1072.81|1062.01|1069.7|1058.9|97
1644733200000|2022-02-13 06:20:00|1070.9|1060.1|1072.17|1061.37|1073.24|1062.44|1070.9|1060.1|70
1644733500000|2022-02-13 06:25:00|1072.37|1061.57|1072.85|1062.05|1072.93|1062.13|1070.93|1060.13|66
1644733800000|2022-02-13 06:30:00|1072.94|1062.14|1071.94|1061.14|1073.91|1063.11|1070.61|1059.81|90
1644734100000|2022-02-13 06:35:00|1071.87|1061.07|1075.26|1064.46|1076.2|1065.4|1071.87|1061.07|126
1644734400000|2022-02-13 06:40:00|1075.37|1064.57|1076.07|1065.27|1076.71|1065.91|1075.29|1064.49|59
1644734700000|2022-02-13 06:45:00|1076.01|1065.21|1075.43|1064.63|1077.74|1066.94|1075.18|1064.38|100
1644735000000|2022-02-13 06:50:00|1075.24|1064.44|1077|1066.2|1078.18|1067.38|1075.24|1064.44|64
1644735300000|2022-02-13 06:55:00|1076.92|1066.12|1077.78|1066.98|1077.8|1067|1076.18|1065.38|82
1644735600000|2022-02-13 07:00:00|1077.72|1066.92|1077.03|1066.23|1078.25|1067.45|1076.33|1065.53|61
1644735900000|2022-02-13 07:05:00|1077.15|1066.35|1075.63|1064.83|1077.7|1066.9|1075.44|1064.64|87
1644736200000|2022-02-13 07:10:00|1075.58|1064.78|1076.54|1065.74|1076.84|1066.04|1075.08|1064.28|81
1644736500000|2022-02-13 07:15:00|1076.42|1065.62|1076.86|1066.06|1077.28|1066.48|1076.4|1065.6|69
1644736800000|2022-02-13 07:20:00|1076.91|1066.11|1075.91|1065.11|1076.91|1066.11|1075.67|1064.87|51
1644737100000|2022-02-13 07:25:00|1075.92|1065.12|1075.46|1064.66|1076.03|1065.23|1074.69|1063.89|54
1644737400000|2022-02-13 07:30:00|1075.29|1064.49|1073.92|1063.12|1075.46|1064.66|1073.81|1063.01|68
1644737700000|2022-02-13 07:35:00|1073.84|1063.04|1073.8|1063|1075.38|1064.58|1073.48|1062.68|56
1644738000000|2022-02-13 07:40:00|1073.89|1063.09|1074.91|1064.11|1075.74|1064.94|1073.89|1063.09|51
1644738300000|2022-02-13 07:45:00|1074.76|1063.96|1075.93|1065.13|1076.87|1066.07|1074.76|1063.96|68
1644738600000|2022-02-13 07:50:00|1076.11|1065.31|1076.92|1066.12|1077.18|1066.38|1076.11|1065.31|37
1644738900000|2022-02-13 07:55:00|1076.74|1065.94|1075.47|1064.67|1077.08|1066.28|1075.4|1064.6|57
1644739200000|2022-02-13 08:00:00|1075.44|1064.64|1077.68|1066.88|1078.02|1067.22|1074.29|1063.49|95
1644739500000|2022-02-13 08:05:00|1077.36|1066.56|1074.32|1063.52|1077.36|1066.56|1074.32|1063.52|62
1644739800000|2022-02-13 08:10:00|1074.47|1063.67|1078.85|1068.05|1079.28|1068.48|1074.23|1063.43|98
1644740100000|2022-02-13 08:15:00|1078.87|1068.07|1078.72|1067.92|1080.7|1069.9|1078.72|1067.92|71
1644740400000|2022-02-13 08:20:00|1078.76|1067.96|1077.73|1066.93|1078.93|1068.13|1077.55|1066.75|48
1644740700000|2022-02-13 08:25:00|1077.84|1067.04|1076.52|1065.72|1078.54|1067.74|1075.93|1065.13|62
1644741000000|2022-02-13 08:30:00|1076.56|1065.76|1077.97|1067.17|1077.97|1067.17|1076.34|1065.54|41
1644741300000|2022-02-13 08:35:00|1078.27|1067.47|1080.58|1069.78|1080.8|1070|1077.07|1066.27|54
1644741600000|2022-02-13 08:40:00|1080.38|1069.58|1080.92|1070.12|1081.91|1071.11|1079.93|1069.13|56
1644741900000|2022-02-13 08:45:00|1080.87|1070.07|1079.12|1068.32|1080.91|1070.11|1078.44|1067.64|69
1644742200000|2022-02-13 08:50:00|1078.93|1068.13|1078.94|1068.14|1079.7|1068.9|1078.44|1067.64|43
1644742500000|2022-02-13 08:55:00|1078.59|1067.79|1080.87|1070.07|1081.01|1070.21|1078.56|1067.76|76
1644742800000|2022-02-13 09:00:00|1081.05|1070.25|1078.51|1067.71|1081.2|1070.4|1078.51|1067.71|75
1644743100000|2022-02-13 09:05:00|1078.54|1067.74|1076.93|1066.13|1078.54|1067.74|1075.28|1064.48|75
1644743400000|2022-02-13 09:10:00|1077.08|1066.28|1077.12|1066.32|1078.76|1067.96|1076.16|1065.36|69
1644743700000|2022-02-13 09:15:00|1077.09|1066.29|1076.17|1065.37|1077.54|1066.74|1075.38|1064.58|60
1644744000000|2022-02-13 09:20:00|1076.12|1065.32|1075.87|1065.07|1076.96|1066.16|1075.25|1064.45|60
1644744300000|2022-02-13 09:25:00|1075.82|1065.02|1075.63|1064.83|1076.63|1065.83|1075.39|1064.59|33
1644744600000|2022-02-13 09:30:00|1075.65|1064.85|1076.3|1065.5|1076.43|1065.63|1074.56|1063.76|45
1644744900000|2022-02-13 09:35:00|1076.37|1065.57|1074.43|1063.63|1076.47|1065.67|1073.91|1063.11|63
1644745200000|2022-02-13 09:40:00|1074.4|1063.6|1075.99|1065.19|1076.05|1065.25|1074.23|1063.43|73
1644745500000|2022-02-13 09:45:00|1075.94|1065.14|1072.93|1062.13|1075.94|1065.14|1072.93|1062.13|63
1644745800000|2022-02-13 09:50:00|1073.15|1062.35|1072.9|1062.1|1073.85|1063.05|1072.16|1061.36|46
1644746100000|2022-02-13 09:55:00|1073.17|1062.37|1074.08|1063.28|1074.94|1064.14|1072.89|1062.09|48
1644746400000|2022-02-13 10:00:00|1073.98|1063.18|1072.95|1062.15|1074.13|1063.33|1069.4|1058.6|97
1644746700000|2022-02-13 10:05:00|1073|1062.2|1071.79|1060.99|1073.03|1062.23|1071.23|1060.43|67
1644747000000|2022-02-13 10:10:00|1071.76|1060.96|1072.8|1062|1074.47|1063.67|1071.76|1060.96|84
1644747300000|2022-02-13 10:15:00|1072.79|1061.99|1075.44|1064.64|1075.44|1064.64|1072.79|1061.99|59
1644747600000|2022-02-13 10:20:00|1075.4|1064.6|1076.23|1065.43|1076.5|1065.7|1074.92|1064.12|59
1644747900000|2022-02-13 10:25:00|1076.31|1065.51|1077.73|1066.93|1077.73|1066.93|1076.31|1065.51|43
1644748200000|2022-02-13 10:30:00|1077.89|1067.09|1080.64|1069.84|1080.73|1069.93|1077.89|1067.09|49
1644748500000|2022-02-13 10:35:00|1080.67|1069.87|1084.89|1074.09|1086.49|1075.69|1080.67|1069.87|163
1644748800000|2022-02-13 10:40:00|1084.8|1074|1086.95|1076.15|1087|1076.2|1084.79|1073.99|67
1644749100000|2022-02-13 10:45:00|1086.91|1076.11|1083.53|1072.73|1086.91|1076.11|1082.95|1072.15|71
1644749400000|2022-02-13 10:50:00|1083.51|1072.71|1084.86|1074.06|1085.08|1074.28|1082.92|1072.12|47
1644749700000|2022-02-13 10:55:00|1084.87|1074.07|1084.49|1073.69|1085.49|1074.69|1084.37|1073.57|41
1644750000000|2022-02-13 11:00:00|1084.51|1073.71|1083.53|1072.73|1086.44|1075.64|1083.07|1072.27|78
1644750300000|2022-02-13 11:05:00|1083.48|1072.68|1082.42|1071.62|1083.83|1073.03|1082.36|1071.56|30
1644750600000|2022-02-13 11:10:00|1082.47|1071.67|1082.47|1071.67|1082.49|1071.69|1081.82|1071.02|29
1644750900000|2022-02-13 11:15:00|1082.42|1071.62|1083.46|1072.66|1083.5|1072.7|1081.99|1071.19|48
1644751200000|2022-02-13 11:20:00|1083.39|1072.59|1084.39|1073.59|1084.66|1073.86|1082.86|1072.06|42
1644751500000|2022-02-13 11:25:00|1084.46|1073.66|1086.41|1075.61|1087.61|1076.81|1083.99|1073.19|69
1644751800000|2022-02-13 11:30:00|1086.59|1075.79|1084.53|1073.73|1086.59|1075.79|1084.45|1073.65|56
1644752100000|2022-02-13 11:35:00|1084.58|1073.78|1086.44|1075.64|1086.44|1075.64|1082.42|1071.62|50
1644752400000|2022-02-13 11:40:00|1086.3|1075.5|1085.8|1075|1086.9|1076.1|1084.95|1074.15|71
1644752700000|2022-02-13 11:45:00|1085.59|1074.79|1081.16|1070.36|1085.67|1074.87|1081.16|1070.36|71
1644753000000|2022-02-13 11:50:00|1081.15|1070.35|1080.02|1069.22|1081.39|1070.59|1078.56|1067.76|92
1644753300000|2022-02-13 11:55:00|1080.08|1069.28|1078.75|1067.95|1080.57|1069.77|1078.56|1067.76|43
1644753600000|2022-02-13 12:00:00|1078.86|1068.06|1078.22|1067.42|1078.98|1068.18|1076.52|1065.72|99
1644753900000|2022-02-13 12:05:00|1078.17|1067.37|1079.92|1069.12|1080.35|1069.55|1078.17|1067.37|73
1644754200000|2022-02-13 12:10:00|1079.96|1069.16|1080.45|1069.65|1081.42|1070.62|1079.11|1068.31|58
1644754500000|2022-02-13 12:15:00|1080.46|1069.66|1081.55|1070.75|1081.57|1070.77|1079.61|1068.81|77
1644754800000|2022-02-13 12:20:00|1081.5|1070.7|1085.96|1075.16|1085.96|1075.16|1081.5|1070.7|77
1644755100000|2022-02-13 12:25:00|1086.01|1075.21|1084.5|1073.7|1086.94|1076.14|1084.38|1073.58|67
1644755400000|2022-02-13 12:30:00|1084.21|1073.41|1082.6|1071.8|1084.21|1073.41|1082.56|1071.76|79
1644755700000|2022-02-13 12:35:00|1082.82|1072.02|1083.48|1072.68|1083.6|1072.8|1082.45|1071.65|38
1644756000000|2022-02-13 12:40:00|1083.17|1072.37|1083.62|1072.82|1084.02|1073.22|1082.92|1072.12|45
1644756300000|2022-02-13 12:45:00|1083.55|1072.75|1083.93|1073.13|1085.99|1075.19|1083.21|1072.41|71
1644756600000|2022-02-13 12:50:00|1083.79|1072.99|1083.77|1072.97|1087.45|1076.65|1083.54|1072.74|84
1644756900000|2022-02-13 12:55:00|1083.54|1072.74|1082.62|1071.82|1083.56|1072.76|1082.56|1071.76|42
1644757200000|2022-02-13 13:00:00|1082.57|1071.77|1080.82|1070.02|1082.57|1071.77|1078.03|1067.23|101
1644757500000|2022-02-13 13:05:00|1080.91|1070.11|1083.15|1072.35|1084.46|1073.66|1080.81|1070.01|89
1644757800000|2022-02-13 13:10:00|1083.18|1072.38|1082.14|1071.34|1083.94|1073.14|1081.86|1071.06|83
1644758100000|2022-02-13 13:15:00|1082.17|1071.37|1081.89|1071.09|1082.38|1071.58|1080.75|1069.95|67
1644758400000|2022-02-13 13:20:00|1081.79|1070.99|1081.85|1071.05|1082.07|1071.27|1081.71|1070.91|35
1644758700000|2022-02-13 13:25:00|1081.81|1071.01|1084.87|1074.07|1084.87|1074.07|1081.32|1070.52|46
1644759000000|2022-02-13 13:30:00|1084.9|1074.1|1083.84|1073.04|1085.14|1074.34|1083.09|1072.29|75
1644759300000|2022-02-13 13:35:00|1083.63|1072.83|1082.68|1071.88|1083.63|1072.83|1081.56|1070.76|92
1644759600000|2022-02-13 13:40:00|1082.61|1071.81|1082.25|1071.45|1082.8|1072|1081.81|1071.01|47
1644759900000|2022-02-13 13:45:00|1082.24|1071.44|1081.42|1070.62|1082.25|1071.45|1080.09|1069.29|101
1644760200000|2022-02-13 13:50:00|1081.54|1070.74|1081.9|1071.1|1081.93|1071.13|1080.92|1070.12|57
1644760500000|2022-02-13 13:55:00|1081.62|1070.82|1081.69|1070.89|1082.78|1071.98|1081.55|1070.75|41
1644760800000|2022-02-13 14:00:00|1081.78|1070.98|1082.81|1072.01|1083.06|1072.26|1080.95|1070.15|59
1644761100000|2022-02-13 14:05:00|1082.8|1072|1082.71|1071.91|1083.44|1072.64|1081.78|1070.98|67
1644761400000|2022-02-13 14:10:00|1082.75|1071.95|1082.85|1072.05|1082.95|1072.15|1081.47|1070.67|59
1644761700000|2022-02-13 14:15:00|1082.89|1072.09|1084.68|1073.88|1090.55|1079.75|1082.89|1072.09|193
1644762000000|2022-02-13 14:20:00|1084.67|1073.87|1086.63|1075.83|1087.3|1076.5|1082.98|1072.18|136
1644762300000|2022-02-13 14:25:00|1086.64|1075.84|1081.72|1070.92|1087.33|1076.53|1081.72|1070.92|85
1644762600000|2022-02-13 14:30:00|1081.69|1070.89|1072.2|1061.4|1081.92|1071.12|1071.12|1060.32|160
1644762900000|2022-02-13 14:35:00|1072.27|1061.47|1072.47|1061.67|1073.05|1062.25|1067.52|1056.72|196
1644763200000|2022-02-13 14:40:00|1072.54|1061.74|1072.05|1061.25|1072.93|1062.13|1071.26|1060.46|141
1644763500000|2022-02-13 14:45:00|1072.37|1061.57|1071.15|1060.35|1073.07|1062.27|1070.36|1059.56|104
1644763800000|2022-02-13 14:50:00|1071.22|1060.42|1070.31|1059.51|1071.57|1060.77|1069.19|1058.39|87
1644764100000|2022-02-13 14:55:00|1070.2|1059.4|1076.87|1066.07|1077.17|1066.37|1070.2|1059.4|172
1644764400000|2022-02-13 15:00:00|1076.85|1066.05|1078.49|1067.69|1078.74|1067.94|1075.07|1064.27|129
1644764700000|2022-02-13 15:05:00|1078.68|1067.88|1078.42|1067.62|1080.49|1069.69|1078.3|1067.5|114
1644765000000|2022-02-13 15:10:00|1078.33|1067.53|1080.6|1069.8|1080.77|1069.97|1078.33|1067.53|65
1644765300000|2022-02-13 15:15:00|1080.61|1069.81|1077.27|1066.47|1081.61|1070.81|1077.06|1066.26|78
1644765600000|2022-02-13 15:20:00|1077.43|1066.63|1080.34|1069.54|1080.64|1069.84|1076.6|1065.8|76
1644765900000|2022-02-13 15:25:00|1080.26|1069.46|1080.77|1069.97|1080.93|1070.13|1076.88|1066.08|118
1644766200000|2022-02-13 15:30:00|1080.9|1070.1|1080.93|1070.13|1081.48|1070.68|1079.88|1069.08|79
1644766500000|2022-02-13 15:35:00|1080.86|1070.06|1079.69|1068.89|1082.94|1072.14|1079.69|1068.89|88
1644766800000|2022-02-13 15:40:00|1079.68|1068.88|1080.92|1070.12|1081.16|1070.36|1079.4|1068.6|90
1644767100000|2022-02-13 15:45:00|1080.91|1070.11|1077.58|1066.78|1080.91|1070.11|1077.41|1066.61|102
1644767400000|2022-02-13 15:50:00|1077.52|1066.72|1073.92|1063.12|1078.87|1068.07|1073.11|1062.31|112
1644767700000|2022-02-13 15:55:00|1074.03|1063.23|1072.27|1061.47|1074.03|1063.23|1072.27|1061.47|42
1644768000000|2022-02-13 16:00:00|1072.54|1061.74|1065.99|1055.19|1073.41|1062.61|1065.86|1055.06|114
1644768300000|2022-02-13 16:05:00|1065.89|1055.09|1066.29|1055.49|1069.1|1058.3|1063.82|1053.02|207
1644768600000|2022-02-13 16:10:00|1065.98|1055.18|1065.92|1055.12|1067.79|1056.99|1064.88|1054.08|170
1644768900000|2022-02-13 16:15:00|1066.08|1055.28|1067.6|1056.8|1067.9|1057.1|1065.84|1055.04|126
1644769200000|2022-02-13 16:20:00|1067.65|1056.85|1066.03|1055.23|1069.02|1058.22|1065.09|1054.29|218
1644769500000|2022-02-13 16:25:00|1065.87|1055.07|1062.48|1051.68|1065.89|1055.09|1059.16|1048.36|157
1644769800000|2022-02-13 16:30:00|1062.33|1051.53|1061.81|1051.01|1062.95|1052.15|1058.79|1047.99|119
1644770100000|2022-02-13 16:35:00|1061.85|1051.05|1058.76|1047.96|1063.62|1052.82|1058.42|1047.62|107
1644770400000|2022-02-13 16:40:00|1058.82|1048.02|1057.96|1047.16|1058.98|1048.18|1055.16|1044.36|152
1644770700000|2022-02-13 16:45:00|1057.78|1046.98|1062.25|1051.45|1062.94|1052.14|1057.24|1046.44|137
1644771000000|2022-02-13 16:50:00|1062.46|1051.66|1063.07|1052.27|1063.13|1052.33|1061.58|1050.78|39
1644771300000|2022-02-13 16:55:00|1062.91|1052.11|1062.07|1051.27|1063.22|1052.42|1062.07|1051.27|38
1644771600000|2022-02-13 17:00:00|1061.96|1051.16|1055.75|1044.95|1061.96|1051.16|1053.98|1043.18|167
1644771900000|2022-02-13 17:05:00|1055.78|1044.98|1053.99|1043.19|1057.33|1046.53|1053.27|1042.47|121
1644772200000|2022-02-13 17:10:00|1053.96|1043.16|1053.86|1043.06|1056.43|1045.63|1052.5|1041.7|101
1644772500000|2022-02-13 17:15:00|1053.85|1043.05|1052.81|1042.01|1055.06|1044.26|1049.74|1038.94|148
1644772800000|2022-02-13 17:20:00|1052.96|1042.16|1055.16|1044.36|1056.19|1045.39|1051.43|1040.63|139
1644773100000|2022-02-13 17:25:00|1055.2|1044.4|1054.05|1043.25|1055.55|1044.75|1053.72|1042.92|56
1644773400000|2022-02-13 17:30:00|1054.11|1043.31|1057.94|1047.14|1061.83|1051.03|1054.09|1043.29|148
1644773700000|2022-02-13 17:35:00|1058.11|1047.31|1058.85|1048.05|1058.85|1048.05|1054.54|1043.74|114
1644774000000|2022-02-13 17:40:00|1058.91|1048.11|1058.06|1047.26|1058.91|1048.11|1056.46|1045.66|92
1644774300000|2022-02-13 17:45:00|1057.95|1047.15|1057.39|1046.59|1060.28|1049.48|1055.56|1044.76|147
1644774600000|2022-02-13 17:50:00|1057.37|1046.57|1057.11|1046.31|1057.92|1047.12|1054.93|1044.13|66
1644774900000|2022-02-13 17:55:00|1057.35|1046.55|1057.92|1047.12|1059.87|1049.07|1057.27|1046.47|77
1644775200000|2022-02-13 18:00:00|1057.83|1047.03|1057.8|1047|1058.88|1048.08|1055.64|1044.84|76
1644775500000|2022-02-13 18:05:00|1057.77|1046.97|1059.59|1048.79|1060.81|1050.01|1057.57|1046.77|75
1644775800000|2022-02-13 18:10:00|1059.67|1048.87|1058.91|1048.11|1060.85|1050.05|1058.31|1047.51|88
1644776100000|2022-02-13 18:15:00|1059.01|1048.21|1058.61|1047.81|1061.38|1050.58|1057.49|1046.69|93
1644776400000|2022-02-13 18:20:00|1058.79|1047.99|1056.39|1045.59|1058.93|1048.13|1055.91|1045.11|57
1644776700000|2022-02-13 18:25:00|1056.22|1045.42|1056.81|1046.01|1057.94|1047.14|1054.91|1044.11|88
1644777000000|2022-02-13 18:30:00|1056.93|1046.13|1053.46|1042.66|1056.93|1046.13|1051.95|1041.15|61
1644777300000|2022-02-13 18:35:00|1053.32|1042.52|1038.88|1028.08|1054.07|1043.27|1037.71|1026.91|205
1644777600000|2022-02-13 18:40:00|1038.96|1028.16|1036.99|1026.19|1040.44|1029.64|1034.51|1023.71|360
1644777900000|2022-02-13 18:45:00|1036.82|1026.02|1036.83|1026.03|1037.92|1027.12|1035.86|1025.06|146
1644778200000|2022-02-13 18:50:00|1036.73|1025.93|1039.21|1028.41|1040.02|1029.22|1030.98|1020.18|189
1644778500000|2022-02-13 18:55:00|1039.22|1028.42|1040.72|1029.92|1044.74|1033.94|1038.07|1027.27|173
1644778800000|2022-02-13 19:00:00|1040.87|1030.07|1041.72|1030.92|1044.6|1033.8|1039.01|1028.21|168
1644779100000|2022-02-13 19:05:00|1041.85|1031.05|1040.81|1030.01|1043.98|1033.18|1039.35|1028.55|174
1644779400000|2022-02-13 19:10:00|1040.82|1030.02|1040.33|1029.53|1041.81|1031.01|1040.33|1029.53|94
1644779700000|2022-02-13 19:15:00|1039.9|1029.1|1042.82|1032.02|1044.09|1033.29|1039.11|1028.31|121
1644780000000|2022-02-13 19:20:00|1042.4|1031.6|1042.98|1032.18|1044.9|1034.1|1042.4|1031.6|80
1644780300000|2022-02-13 19:25:00|1042.92|1032.12|1039.84|1029.04|1042.96|1032.16|1039.64|1028.84|124
1644780600000|2022-02-13 19:30:00|1039.88|1029.08|1036.91|1026.11|1040.91|1030.11|1036.81|1026.01|118
1644780900000|2022-02-13 19:35:00|1036.99|1026.19|1036.4|1025.6|1038.35|1027.55|1036.37|1025.57|91
1644781200000|2022-02-13 19:40:00|1036.72|1025.92|1032.11|1021.31|1038.89|1028.09|1031.01|1020.21|170
1644781500000|2022-02-13 19:45:00|1032.32|1021.52|1037.03|1026.23|1037.9|1027.1|1032.04|1021.24|155
1644781800000|2022-02-13 19:50:00|1036.98|1026.18|1037.89|1027.09|1038.36|1027.56|1034.85|1024.05|94
1644782100000|2022-02-13 19:55:00|1037.79|1026.99|1039.19|1028.39|1039.19|1028.39|1034.51|1023.71|108
1644782400000|2022-02-13 20:00:00|1039.42|1028.62|1039|1028.2|1040.26|1029.46|1036.17|1025.37|154
1644782700000|2022-02-13 20:05:00|1039.09|1028.29|1039.89|1029.09|1041.12|1030.32|1038.28|1027.48|138
1644783000000|2022-02-13 20:10:00|1039.97|1029.17|1046.35|1035.55|1046.35|1035.55|1039.89|1029.09|143
1644783300000|2022-02-13 20:15:00|1046.38|1035.58|1048.92|1038.12|1050.75|1039.95|1046.26|1035.46|174
1644783600000|2022-02-13 20:20:00|1049|1038.2|1052.13|1041.33|1052.51|1041.71|1049|1038.2|116
1644783900000|2022-02-13 20:25:00|1052.14|1041.34|1053.39|1042.59|1054.91|1044.11|1052.14|1041.34|181
1644784200000|2022-02-13 20:30:00|1053.42|1042.62|1052.57|1041.77|1054.04|1043.24|1051.35|1040.55|72
1644784500000|2022-02-13 20:35:00|1052.43|1041.63|1052.2|1039.9|1053.61|1041.63|1051.37|1039.07|53
1644784800000|2022-02-13 20:40:00|1052.25|1039.95|1051.66|1039.36|1052.82|1040.52|1050.66|1038.36|62
1644785100000|2022-02-13 20:45:00|1051.67|1039.37|1051.83|1039.53|1052.66|1040.36|1050.68|1038.38|72
1644785400000|2022-02-13 20:50:00|1051.8|1039.5|1053.68|1041.38|1053.68|1041.38|1051.56|1039.26|91
1644785700000|2022-02-13 20:55:00|1053.84|1041.54|1056.91|1044.61|1056.91|1044.61|1052.62|1040.32|62
1644786000000|2022-02-13 21:00:00|1056.95|1044.65|1058.29|1045.99|1058.71|1046.41|1053.65|1041.35|149
1644786300000|2022-02-13 21:05:00|1058.26|1045.96|1055.46|1043.16|1058.26|1045.96|1055.13|1042.83|110
1644786600000|2022-02-13 21:10:00|1055.4|1043.1|1048.62|1036.32|1055.75|1043.45|1048.48|1036.18|125
1644786900000|2022-02-13 21:15:00|1048.67|1036.37|1044.2|1031.9|1049.34|1037.04|1044.2|1031.9|116
1644787200000|2022-02-13 21:20:00|1044.25|1031.95|1043.87|1031.57|1046.57|1034.27|1043.29|1030.99|66
1644787500000|2022-02-13 21:25:00|1043.88|1031.58|1043.51|1031.21|1044.77|1032.47|1041.65|1029.35|84
1644787800000|2022-02-13 21:30:00|1043.53|1031.23|1043.09|1030.79|1045.73|1033.43|1042.91|1030.61|94
1644788100000|2022-02-13 21:35:00|1042.88|1030.58|1040.74|1028.44|1042.89|1030.59|1039.65|1027.35|75
1644788400000|2022-02-13 21:40:00|1040.68|1028.38|1042.65|1030.35|1043|1030.7|1040.68|1028.38|75
1644788700000|2022-02-13 21:45:00|1042.83|1030.53|1045.44|1033.14|1045.74|1033.44|1042.3|1030|86
1644789000000|2022-02-13 21:50:00|1045.57|1033.27|1043.7|1031.4|1045.59|1033.29|1042.69|1030.39|57
1644789300000|2022-02-13 21:55:00|1044.01|1031.71|1041.64|1029.34|1044.62|1032.32|1039.86|1027.56|97
1644789600000|2022-02-13 22:00:00|1041.65|1029.35|1042.31|1031.51|1043.48|1032.12|1040.6|1029.35|93
1644789900000|2022-02-13 22:05:00|1042.37|1031.57|1040.92|1030.12|1042.9|1032.1|1039.97|1029.17|85
1644790200000|2022-02-13 22:10:00|1040.84|1030.04|1043.01|1032.21|1043.4|1032.6|1040.51|1029.71|78
1644790500000|2022-02-13 22:15:00|1043.02|1032.22|1045.91|1035.11|1046.11|1035.31|1043.02|1032.22|59
1644790800000|2022-02-13 22:20:00|1045.89|1035.09|1044.71|1033.91|1046.16|1035.36|1044.71|1033.91|39
1644791100000|2022-02-13 22:25:00|1044.83|1034.03|1046.11|1035.31|1046.11|1035.31|1044.83|1034.03|25
1644791400000|2022-02-13 22:30:00|1046.35|1035.55|1048.83|1038.03|1048.83|1038.03|1046.32|1035.52|22
1644791700000|2022-02-13 22:35:00|1048.87|1038.07|1048.93|1038.13|1048.93|1038.13|1047.78|1036.98|43
1644792000000|2022-02-13 22:40:00|1048.94|1038.14|1048.9|1038.1|1049.87|1039.07|1048.9|1038.1|15
1644792600000|2022-02-13 22:50:00|1048.78|1037.98|1043.9|1033.1|1048.78|1037.98|1043.85|1033.05|56
1644792900000|2022-02-13 22:55:00|1043.79|1032.99|1047.4|1036.6|1049.65|1038.85|1043.1|1032.3|46
1644793200000|2022-02-13 23:00:00|1047.9|1037.1|1041.9|1031.1|1047.9|1037.1|1041.9|1031.1|66
1644793500000|2022-02-13 23:05:00|1042.05|1031.25|1040.9|1030.1|1042.9|1032.1|1039.1|1028.3|55
1644793800000|2022-02-13 23:10:00|1040.75|1029.95|1039.9|1029.1|1040.9|1030.1|1037.15|1026.35|54
1644794100000|2022-02-13 23:15:00|1039.25|1028.45|1044.15|1033.35|1045.95|1035.15|1039.25|1028.45|109
1644794400000|2022-02-13 23:20:00|1044.66|1033.86|1038.9|1028.1|1044.85|1034.05|1038.9|1028.1|68
1644794700000|2022-02-13 23:25:00|1039.15|1028.35|1040.9|1030.1|1041.9|1031.1|1038.28|1027.48|59
1644795000000|2022-02-13 23:30:00|1040.93|1030.13|1038.9|1028.1|1042.9|1032.1|1038.9|1028.1|65
1644795300000|2022-02-13 23:35:00|1038.95|1028.15|1041.9|1031.1|1041.9|1031.1|1038.95|1028.15|39
1644795600000|2022-02-13 23:40:00|1042.75|1031.95|1042.44|1031.64|1042.8|1032|1040.4|1029.6|58
1644795900000|2022-02-13 23:45:00|1042.58|1031.78|1044.8|1034|1045.19|1034.39|1042.14|1031.34|57
1644796200000|2022-02-13 23:50:00|1044.9|1034.1|1044.9|1034.1|1046.25|1035.45|1043.9|1033.1|48
1644796500000|2022-02-13 23:55:00|1045.05|1034.25|1038.95|1028.15|1046.3|1035.5|1038.6|1027.8|67
1644796800000|2022-02-14 00:00:00|1039.1|1028.3|1037.59|1026.79|1043.7|1032.9|1036.05|1025.25|130
1644797100000|2022-02-14 00:05:00|1037.9|1027.1|1037.4|1026.6|1039.03|1028.23|1035.3|1024.5|80
1644797400000|2022-02-14 00:10:00|1036.9|1026.1|1041.4|1030.6|1043.9|1033.1|1036.25|1025.45|79
1644797700000|2022-02-14 00:15:00|1041.12|1030.32|1044.9|1034.1|1045.28|1034.48|1040.9|1030.1|57
1644798000000|2022-02-14 00:20:00|1044.93|1034.13|1037.9|1027.1|1045.4|1034.6|1037.38|1026.58|61
1644798300000|2022-02-14 00:25:00|1038.75|1027.95|1036.9|1026.1|1039.9|1029.1|1035.5|1024.7|58
1644798600000|2022-02-14 00:30:00|1036.85|1026.05|1036.9|1026.1|1036.96|1026.16|1032.61|1021.81|98
1644798900000|2022-02-14 00:35:00|1036.81|1026.01|1036.9|1026.1|1039.9|1029.1|1035.9|1025.1|88
1644799200000|2022-02-14 00:40:00|1037.28|1026.48|1034.9|1024.1|1038.05|1027.25|1033.9|1023.1|63
1644799500000|2022-02-14 00:45:00|1034.7|1023.9|1036.82|1026.02|1036.9|1026.1|1031.71|1020.91|83
1644799800000|2022-02-14 00:50:00|1036.4|1025.6|1035.65|1024.85|1037.2|1026.4|1034.48|1023.68|60
1644800100000|2022-02-14 00:55:00|1034.9|1024.1|1037.29|1026.49|1037.64|1026.84|1034.9|1024.1|38
1644800400000|2022-02-14 01:00:00|1036.9|1026.1|1034.55|1023.75|1036.93|1026.13|1033.9|1023.1|83
1644800700000|2022-02-14 01:05:00|1034.48|1023.68|1036.49|1025.69|1037.65|1026.85|1034.48|1023.68|53
1644801000000|2022-02-14 01:10:00|1036.4|1025.6|1037.9|1027.1|1039.17|1028.37|1034.9|1024.1|69
1644801300000|2022-02-14 01:15:00|1037.8|1027|1038.4|1027.6|1038.9|1028.1|1036.9|1026.1|51
1644801600000|2022-02-14 01:20:00|1038.65|1027.85|1031.9|1021.1|1038.73|1027.93|1031.51|1020.71|54
1644801900000|2022-02-14 01:25:00|1031.64|1020.84|1025.9|1015.1|1031.9|1021.1|1024.05|1013.25|78
1644802200000|2022-02-14 01:30:00|1025.62|1014.82|1021.9|1011.1|1025.62|1014.82|1016.9|1006.1|228
1644802500000|2022-02-14 01:35:00|1021.7|1010.9|1017.9|1007.1|1024.85|1014.05|1017.22|1006.42|152
1644802800000|2022-02-14 01:40:00|1018.4|1007.6|1019.38|1008.58|1021.02|1010.22|1017.46|1006.66|124
1644803100000|2022-02-14 01:45:00|1019.4|1008.6|1020.9|1010.1|1020.95|1010.15|1018.4|1007.6|114
1644803400000|2022-02-14 01:50:00|1021.21|1010.41|1023.98|1013.18|1024.25|1013.45|1019.9|1009.1|95
1644803700000|2022-02-14 01:55:00|1023.97|1013.17|1021.9|1011.1|1025.07|1014.27|1021.9|1011.1|63
1644804000000|2022-02-14 02:00:00|1021.81|1011.01|1025.67|1014.87|1027.65|1016.85|1019.84|1009.04|106
1644804300000|2022-02-14 02:05:00|1025.75|1014.95|1025.9|1015.1|1027.25|1016.45|1024.9|1014.1|74
1644804600000|2022-02-14 02:10:00|1025.57|1014.77|1027.63|1016.83|1032|1021.2|1025.01|1014.21|83
1644804900000|2022-02-14 02:15:00|1027.85|1017.05|1028.6|1017.8|1031.03|1020.23|1027.85|1017.05|77
1644805200000|2022-02-14 02:20:00|1028.7|1017.9|1025.75|1014.95|1028.7|1017.9|1025.46|1014.66|65
1644805500000|2022-02-14 02:25:00|1025.9|1015.1|1029.4|1018.6|1029.65|1018.85|1025.05|1014.25|62
1644805800000|2022-02-14 02:30:00|1029.44|1018.64|1026.9|1016.1|1029.9|1019.1|1026.9|1016.1|53
1644806100000|2022-02-14 02:35:00|1026.96|1016.16|1028.9|1018.1|1029.15|1018.35|1025.99|1015.19|63
1644806400000|2022-02-14 02:40:00|1028.93|1018.13|1027.9|1017.1|1029.15|1018.35|1027.7|1016.9|34
1644806700000|2022-02-14 02:45:00|1028.38|1017.58|1024.85|1014.05|1028.9|1018.1|1024.53|1013.73|53
1644807000000|2022-02-14 02:50:00|1024.79|1013.99|1022.8|1012|1024.9|1014.1|1020.97|1010.17|65
1644807300000|2022-02-14 02:55:00|1022.45|1011.65|1024.9|1014.1|1025.9|1015.1|1022.45|1011.65|42
1644807600000|2022-02-14 03:00:00|1025.15|1014.35|1024.9|1014.1|1026.61|1015.81|1020.95|1010.15|90
1644807900000|2022-02-14 03:05:00|1025.07|1014.27|1025.78|1014.98|1027.75|1016.95|1023.9|1013.1|74
1644808200000|2022-02-14 03:10:00|1025.75|1014.95|1025.9|1015.1|1026.9|1016.1|1025.4|1014.6|53
1644808500000|2022-02-14 03:15:00|1025.66|1014.86|1029.95|1019.15|1031.9|1021.1|1025.66|1014.86|78
1644808800000|2022-02-14 03:20:00|1029.9|1019.1|1028.9|1018.1|1030.9|1020.1|1028.43|1017.63|65
1644809100000|2022-02-14 03:25:00|1028.68|1017.88|1030.4|1019.6|1030.98|1020.18|1028.66|1017.86|44
1644809400000|2022-02-14 03:30:00|1029.9|1019.1|1029.9|1019.1|1030.8|1020|1029.26|1018.46|36
1644809700000|2022-02-14 03:35:00|1029.85|1019.05|1031.9|1021.1|1032.35|1021.55|1029.52|1018.72|74
1644810000000|2022-02-14 03:40:00|1031.85|1021.05|1033.9|1023.1|1034.09|1023.29|1031.85|1021.05|38
1644810300000|2022-02-14 03:45:00|1033.81|1023.01|1034.15|1023.35|1034.48|1023.68|1030.9|1020.1|57
1644810600000|2022-02-14 03:50:00|1034.45|1023.65|1032.8|1022|1034.9|1024.1|1032.8|1022|25
1644810900000|2022-02-14 03:55:00|1032.9|1022.1|1033.9|1023.1|1034.4|1023.6|1032.8|1022|38
1644811200000|2022-02-14 04:00:00|1033.75|1022.95|1032.4|1021.6|1033.75|1022.95|1032.4|1021.6|43
1644811500000|2022-02-14 04:05:00|1032.34|1021.54|1031.9|1021.1|1034.85|1024.05|1031.9|1021.1|52
1644811800000|2022-02-14 04:10:00|1031.75|1020.95|1032.9|1022.1|1032.9|1022.1|1031.3|1020.5|44
1644812100000|2022-02-14 04:15:00|1033.03|1022.23|1030.9|1020.1|1034.2|1023.4|1030.9|1020.1|21
1644812400000|2022-02-14 04:20:00|1031.65|1020.85|1035.78|1024.98|1037.71|1026.91|1031.28|1020.48|52
1644812700000|2022-02-14 04:25:00|1035.7|1024.9|1034.9|1024.1|1035.7|1024.9|1033.69|1022.89|21
1644813000000|2022-02-14 04:30:00|1034.75|1023.95|1035.9|1025.1|1035.9|1025.1|1033.54|1022.74|44
1644813300000|2022-02-14 04:35:00|1035.65|1024.85|1034.75|1023.95|1036.03|1025.23|1034.6|1023.8|39
1644813600000|2022-02-14 04:40:00|1034.85|1024.05|1035.9|1025.1|1036.96|1026.16|1033.9|1023.1|47
1644813900000|2022-02-14 04:45:00|1035.6|1024.8|1033.66|1022.86|1035.6|1024.8|1033.3|1022.5|38
1644814200000|2022-02-14 04:50:00|1033.9|1023.1|1034.9|1024.1|1035.09|1024.29|1033.19|1022.39|53
1644814500000|2022-02-14 04:55:00|1034.85|1024.05|1034.9|1024.1|1035.85|1025.05|1034.75|1023.95|18
1644814800000|2022-02-14 05:00:00|1035.15|1024.35|1037.6|1026.8|1037.85|1027.05|1034.9|1024.1|60
1644815100000|2022-02-14 05:05:00|1037.9|1027.1|1037.9|1027.1|1038.85|1028.05|1036.25|1025.45|53
1644815400000|2022-02-14 05:10:00|1037.79|1026.99|1038.12|1027.32|1038.9|1028.1|1037.49|1026.69|37
1644815700000|2022-02-14 05:15:00|1038.51|1027.71|1034.9|1024.1|1038.9|1028.1|1034.9|1024.1|38
1644816000000|2022-02-14 05:20:00|1035.19|1024.39|1035.9|1025.1|1036.24|1025.44|1035.19|1024.39|12
1644816300000|2022-02-14 05:25:00|1036.12|1025.32|1034.54|1023.74|1036.12|1025.32|1033.5|1022.7|32
1644816600000|2022-02-14 05:30:00|1034.7|1023.9|1033.63|1022.83|1035.85|1025.05|1033.4|1022.6|37
1644816900000|2022-02-14 05:35:00|1033.4|1022.6|1031.31|1020.51|1033.9|1023.1|1030.77|1019.97|42
1644817200000|2022-02-14 05:40:00|1031.01|1020.21|1031.9|1021.1|1032.9|1022.1|1030.99|1020.19|43
1644817500000|2022-02-14 05:45:00|1031.6|1020.8|1032.9|1022.1|1033.8|1023|1031.06|1020.26|44
1644817800000|2022-02-14 05:50:00|1032.81|1022.01|1031.01|1020.21|1032.9|1022.1|1030.84|1020.04|26
1644818100000|2022-02-14 05:55:00|1030.79|1019.99|1029.9|1019.1|1031.23|1020.43|1029.86|1019.06|34
1644818400000|2022-02-14 06:00:00|1029.69|1018.89|1030.9|1020.1|1032.28|1021.48|1027.9|1017.1|71
1644818700000|2022-02-14 06:05:00|1031|1020.2|1029.69|1018.89|1031.9|1021.1|1029.4|1018.6|47
1644819000000|2022-02-14 06:10:00|1029.62|1018.82|1031.3|1020.5|1032.9|1022.1|1029.1|1018.3|66
1644819300000|2022-02-14 06:15:00|1030.9|1020.1|1034.9|1024.1|1035.31|1024.51|1030.9|1020.1|67
1644819600000|2022-02-14 06:20:00|1035.28|1024.48|1035.9|1025.1|1037.8|1027|1035.28|1024.48|62
1644819900000|2022-02-14 06:25:00|1035.65|1024.85|1034.9|1024.1|1036.46|1025.66|1034.9|1024.1|25
1644820200000|2022-02-14 06:30:00|1034.5|1023.7|1035.4|1024.6|1035.5|1024.7|1033.3|1022.5|22
1644820500000|2022-02-14 06:35:00|1035.9|1025.1|1037.31|1026.51|1038.3|1027.5|1035.9|1025.1|46
1644820800000|2022-02-14 06:40:00|1037.4|1026.6|1034.9|1024.1|1037.4|1026.6|1034.8|1024|51
1644821100000|2022-02-14 06:45:00|1035.7|1024.9|1040.35|1029.55|1040.35|1029.55|1033.9|1023.1|60
1644821400000|2022-02-14 06:50:00|1040.01|1029.21|1040.33|1029.53|1045.8|1035|1039.78|1028.98|173
1644821700000|2022-02-14 06:55:00|1040.2|1029.4|1041.9|1031.1|1042.01|1031.21|1040.15|1029.35|64
1644822000000|2022-02-14 07:00:00|1041.87|1031.07|1040.22|1029.42|1041.87|1031.07|1038.9|1028.1|53
1644822300000|2022-02-14 07:05:00|1039.9|1029.1|1041.25|1030.45|1042.9|1032.1|1038.95|1028.15|44
1644822600000|2022-02-14 07:10:00|1040.9|1030.1|1041.9|1031.1|1042.2|1031.4|1040.55|1029.75|43
1644822900000|2022-02-14 07:15:00|1042.03|1031.23|1040.4|1029.6|1042.12|1031.32|1040.1|1029.3|58
1644823200000|2022-02-14 07:20:00|1040.85|1030.05|1039.4|1028.6|1040.85|1030.05|1039.1|1028.3|26
1644823500000|2022-02-14 07:25:00|1039.33|1028.53|1039.74|1028.94|1040.75|1029.95|1038.9|1028.1|35
1644823800000|2022-02-14 07:30:00|1039.85|1029.05|1039.9|1029.1|1040.15|1029.35|1038|1027.2|29
1644824100000|2022-02-14 07:35:00|1039.79|1028.99|1038.95|1028.15|1039.9|1029.1|1038.77|1027.97|44
1644824400000|2022-02-14 07:40:00|1038.9|1028.1|1043.9|1033.1|1045.4|1034.6|1038.9|1028.1|61
1644824700000|2022-02-14 07:45:00|1044.05|1033.25|1041.8|1031|1044.4|1033.6|1040.81|1030.01|47
1644825000000|2022-02-14 07:50:00|1041.05|1030.25|1046.55|1035.75|1046.7|1035.9|1040.9|1030.1|86
1644825300000|2022-02-14 07:55:00|1046.4|1035.6|1046.05|1035.25|1046.8|1036|1044.9|1034.1|58
1644825600000|2022-02-14 08:00:00|1046.1|1035.3|1048.82|1038.02|1048.82|1038.02|1045.65|1034.85|122
1644825900000|2022-02-14 08:05:00|1048.69|1037.89|1049.9|1039.1|1050.3|1039.5|1048|1037.2|85
1644826200000|2022-02-14 08:10:00|1049.05|1038.25|1050.72|1039.92|1050.77|1039.97|1048.28|1037.48|84
1644826500000|2022-02-14 08:15:00|1050.43|1039.63|1051.9|1041.1|1052.81|1042.01|1050.43|1039.63|82
1644826800000|2022-02-14 08:20:00|1051.8|1041|1050.9|1040.1|1051.9|1041.1|1050.3|1039.5|59
1644827100000|2022-02-14 08:25:00|1050.68|1039.88|1045.9|1035.1|1050.7|1039.9|1045.52|1034.72|110
1644827400000|2022-02-14 08:30:00|1046.15|1035.35|1042.4|1031.6|1046.9|1036.1|1042.32|1031.52|65
1644827700000|2022-02-14 08:35:00|1042.7|1031.9|1040.25|1029.45|1043.03|1032.23|1040.25|1029.45|78
1644828000000|2022-02-14 08:40:00|1040.4|1029.6|1040.9|1030.1|1041.11|1030.31|1040.1|1029.3|47
1644828300000|2022-02-14 08:45:00|1040.68|1029.88|1039.9|1029.1|1041.9|1031.1|1038.9|1028.1|47
1644828600000|2022-02-14 08:50:00|1039.75|1028.95|1040.55|1029.75|1041.9|1031.1|1039|1028.2|27
1644828900000|2022-02-14 08:55:00|1040.9|1030.1|1036.9|1026.1|1041.16|1030.36|1036.9|1026.1|49
1644829200000|2022-02-14 09:00:00|1036.77|1025.97|1035.72|1024.92|1036.9|1026.1|1034.15|1023.35|66
1644829500000|2022-02-14 09:05:00|1035.22|1024.42|1034.9|1024.1|1035.9|1025.1|1032.85|1022.05|48
1644829800000|2022-02-14 09:10:00|1034.75|1023.95|1032.9|1022.1|1035.7|1024.9|1031.9|1021.1|53
1644830100000|2022-02-14 09:15:00|1033.04|1022.24|1036.05|1025.25|1036.1|1025.3|1032.9|1022.1|33
1644830400000|2022-02-14 09:20:00|1036.1|1025.3|1036.72|1025.92|1037.9|1027.1|1035.9|1025.1|55
1644830700000|2022-02-14 09:25:00|1036.8|1026|1037.9|1027.1|1038.15|1027.35|1035.9|1025.1|59
1644831000000|2022-02-14 09:30:00|1037.98|1027.18|1038.9|1028.1|1040.9|1030.1|1037.9|1027.1|44
1644831300000|2022-02-14 09:35:00|1039.29|1028.49|1033.9|1023.1|1040.35|1029.55|1033.9|1023.1|56
1644831600000|2022-02-14 09:40:00|1033.99|1023.19|1033.05|1022.25|1034.01|1023.21|1033.02|1022.22|41
1644831900000|2022-02-14 09:45:00|1033.1|1022.3|1032.49|1021.69|1035.25|1024.45|1032.14|1021.34|33
1644832200000|2022-02-14 09:50:00|1032.75|1021.95|1032.9|1022.1|1034.85|1024.05|1032.39|1021.59|49
1644832500000|2022-02-14 09:55:00|1033.19|1022.39|1034.9|1024.1|1034.9|1024.1|1033.19|1022.39|31
1644832800000|2022-02-14 10:00:00|1034.75|1023.95|1033.9|1023.1|1034.75|1023.95|1031.06|1020.26|39
1644833100000|2022-02-14 10:05:00|1034|1023.2|1037|1026.2|1038.05|1027.25|1033.9|1023.1|69
1644833400000|2022-02-14 10:10:00|1036.9|1026.1|1039.54|1028.74|1039.58|1028.78|1035.9|1025.1|56
1644833700000|2022-02-14 10:15:00|1039.8|1029|1037.99|1027.19|1039.8|1029|1037.4|1026.6|44
1644834000000|2022-02-14 10:20:00|1038.05|1027.25|1039.9|1029.1|1040.02|1029.22|1037.9|1027.1|39
1644834300000|2022-02-14 10:25:00|1039.4|1028.6|1039.68|1028.88|1040.55|1029.75|1038.9|1028.1|27
1644834600000|2022-02-14 10:30:00|1039.77|1028.97|1037.9|1027.1|1040.24|1029.44|1036.9|1026.1|56
1644834900000|2022-02-14 10:35:00|1037.95|1027.15|1039.9|1029.1|1040.45|1029.65|1037.75|1026.95|30
1644835200000|2022-02-14 10:40:00|1039.84|1029.04|1038.01|1027.21|1040.35|1029.55|1038.01|1027.21|26
1644835500000|2022-02-14 10:45:00|1038.09|1027.29|1042.66|1031.86|1042.66|1031.86|1038.09|1027.29|62
1644835800000|2022-02-14 10:50:00|1042.86|1032.06|1042.9|1032.1|1044.75|1033.95|1042.52|1031.72|52
1644836100000|2022-02-14 10:55:00|1042.67|1031.87|1042.9|1032.1|1043.9|1033.1|1042.38|1031.58|50
1644836400000|2022-02-14 11:00:00|1043.09|1032.29|1042.9|1032.1|1043.85|1033.05|1041.82|1031.02|65
1644836700000|2022-02-14 11:05:00|1043|1032.2|1042.37|1031.57|1044.06|1033.26|1042.37|1031.57|39
1644837000000|2022-02-14 11:10:00|1042.67|1031.87|1042.4|1031.6|1043.9|1033.1|1041.9|1031.1|51
1644837300000|2022-02-14 11:15:00|1041.9|1031.1|1041.9|1031.1|1042.9|1032.1|1040.95|1030.15|42
1644837600000|2022-02-14 11:20:00|1041.65|1030.85|1041.9|1031.1|1042.8|1032|1040.9|1030.1|49
1644837900000|2022-02-14 11:25:00|1041.81|1031.01|1043.9|1033.1|1044.03|1033.23|1041.63|1030.83|35
1644838200000|2022-02-14 11:30:00|1043.85|1033.05|1043.9|1033.1|1044.15|1033.35|1043.5|1032.7|46
1644838500000|2022-02-14 11:35:00|1043.72|1032.92|1045.85|1035.05|1045.96|1035.16|1043.39|1032.59|54
1644838800000|2022-02-14 11:40:00|1045.9|1035.1|1046.45|1035.65|1046.9|1036.1|1045.6|1034.8|37
1644839100000|2022-02-14 11:45:00|1046.21|1035.41|1040.9|1030.1|1046.21|1035.41|1039.9|1029.1|62
1644839400000|2022-02-14 11:50:00|1040.85|1030.05|1043.9|1033.1|1044.8|1034|1040.85|1030.05|29
1644839700000|2022-02-14 11:55:00|1043.96|1033.16|1041.9|1031.1|1043.96|1033.16|1041.9|1031.1|28
1644840000000|2022-02-14 12:00:00|1042.04|1031.24|1040.35|1029.55|1042.9|1032.1|1039.05|1028.25|65
1644840300000|2022-02-14 12:05:00|1039.75|1028.95|1037.9|1027.1|1039.9|1029.1|1037.9|1027.1|33
1644840600000|2022-02-14 12:10:00|1037.6|1026.8|1036.9|1026.1|1038.75|1027.95|1036.78|1025.98|37
1644840900000|2022-02-14 12:15:00|1037.1|1026.3|1034.1|1023.3|1037.1|1026.3|1034.1|1023.3|64
1644841200000|2022-02-14 12:20:00|1034.15|1023.35|1036.55|1025.75|1037.52|1026.72|1034.1|1023.3|44
1644841500000|2022-02-14 12:25:00|1036.45|1025.65|1038.53|1027.73|1038.53|1027.73|1036.45|1025.65|31
1644841800000|2022-02-14 12:30:00|1038.35|1027.55|1038.46|1027.66|1038.9|1028.1|1037.65|1026.85|29
1644842100000|2022-02-14 12:35:00|1038.85|1028.05|1045.45|1034.65|1045.94|1035.14|1037.5|1026.7|73
1644842400000|2022-02-14 12:40:00|1045.6|1034.8|1051.45|1040.65|1052.15|1041.35|1045.6|1034.8|168
1644842700000|2022-02-14 12:45:00|1051.49|1040.69|1053.96|1043.16|1059.68|1048.88|1051.49|1040.69|179
1644843000000|2022-02-14 12:50:00|1053.93|1043.13|1058.84|1048.04|1059.4|1048.6|1053.86|1043.06|125
1644843300000|2022-02-14 12:55:00|1058.9|1048.1|1065.55|1054.75|1065.65|1054.85|1058.84|1048.04|133
1644843600000|2022-02-14 13:00:00|1065.43|1054.63|1068.11|1057.31|1071.25|1060.45|1065.3|1054.5|193
1644843900000|2022-02-14 13:05:00|1068.32|1057.52|1066.22|1055.42|1069.9|1059.1|1065.01|1054.21|170
1644844200000|2022-02-14 13:10:00|1066.57|1055.77|1064.2|1053.4|1066.65|1055.85|1063.37|1052.57|117
1644844500000|2022-02-14 13:15:00|1063.9|1053.1|1065.9|1055.1|1066.9|1056.1|1063.9|1053.1|100
1644844800000|2022-02-14 13:20:00|1065.75|1054.95|1069.9|1059.1|1070.85|1060.05|1065.67|1054.87|125
1644845100000|2022-02-14 13:25:00|1070.15|1059.35|1072.86|1062.06|1073.05|1062.25|1070.15|1059.35|57
1644845400000|2022-02-14 13:30:00|1072.9|1062.1|1071.4|1060.6|1073.1|1062.3|1069.9|1059.1|112
1644845700000|2022-02-14 13:35:00|1070.96|1060.16|1069.9|1059.1|1071.22|1060.42|1068.9|1058.1|76
1644846000000|2022-02-14 13:40:00|1069.8|1059|1066.22|1055.42|1070.03|1059.23|1066.2|1055.4|61
1644846300000|2022-02-14 13:45:00|1066.15|1055.35|1065.1|1054.3|1066.99|1056.19|1065.1|1054.3|65
1644846600000|2022-02-14 13:50:00|1065.48|1054.68|1067.9|1057.1|1068.75|1057.95|1065.48|1054.68|60
1644846900000|2022-02-14 13:55:00|1067.95|1057.15|1065.4|1054.6|1068.34|1057.54|1065|1054.2|63
1644847200000|2022-02-14 14:00:00|1065.74|1054.94|1067.9|1057.1|1068.15|1057.35|1065.74|1054.94|76
1644847500000|2022-02-14 14:05:00|1067.77|1056.97|1073|1062.2|1073.17|1062.37|1067.5|1056.7|80
1644847800000|2022-02-14 14:10:00|1072.9|1062.1|1073.39|1062.59|1075.17|1064.37|1071.66|1060.86|73
1644848100000|2022-02-14 14:15:00|1072.9|1062.1|1071.89|1061.09|1074.14|1063.34|1070.65|1059.85|107
1644848400000|2022-02-14 14:20:00|1071.75|1060.95|1073.65|1062.85|1074.12|1063.32|1070.9|1060.1|62
1644848700000|2022-02-14 14:25:00|1073.6|1062.8|1071.65|1060.85|1074.8|1064|1071.65|1060.85|90
1644849000000|2022-02-14 14:30:00|1071.83|1061.03|1069.4|1058.6|1076.9|1066.1|1067.53|1056.73|205
1644849300000|2022-02-14 14:35:00|1069.65|1058.85|1068.9|1058.1|1071.9|1061.1|1068.9|1058.1|158
1644849600000|2022-02-14 14:40:00|1068.78|1057.98|1071.1|1060.3|1073.9|1063.1|1068.5|1057.7|122
1644849900000|2022-02-14 14:45:00|1071.05|1060.25|1068.9|1058.1|1071.05|1060.25|1066.81|1056.01|114
1644850200000|2022-02-14 14:50:00|1069.4|1058.6|1072.07|1061.27|1072.32|1061.52|1068.82|1058.02|117
1644850500000|2022-02-14 14:55:00|1072.48|1061.68|1069.39|1058.59|1072.48|1061.68|1068.81|1058.01|81
1644850800000|2022-02-14 15:00:00|1069|1058.2|1068.12|1057.32|1069.58|1058.78|1064.9|1054.1|119
1644851100000|2022-02-14 15:05:00|1068.52|1057.72|1068.79|1057.99|1069|1058.2|1067.69|1056.89|82
1644851400000|2022-02-14 15:10:00|1068.8|1058|1068.64|1057.84|1070.63|1059.83|1068.29|1057.49|64
1644851700000|2022-02-14 15:15:00|1068.4|1057.6|1065.9|1055.1|1068.9|1058.1|1064.9|1054.1|74
1644852000000|2022-02-14 15:20:00|1065.71|1054.91|1065.9|1055.1|1066.9|1056.1|1064.95|1054.15|42
1644852300000|2022-02-14 15:25:00|1065.45|1054.65|1064.28|1053.48|1065.7|1054.9|1063.8|1053|60
1644852600000|2022-02-14 15:30:00|1063.9|1053.1|1061.65|1050.85|1064.95|1054.15|1061.3|1050.5|72
1644852900000|2022-02-14 15:35:00|1061.3|1050.5|1061.35|1050.55|1061.88|1051.08|1058.95|1048.15|59
1644853200000|2022-02-14 15:40:00|1060.9|1050.1|1062.85|1052.05|1062.9|1052.1|1060.08|1049.28|57
1644853500000|2022-02-14 15:45:00|1062.9|1052.1|1062.93|1052.13|1064.8|1054|1062.6|1051.8|80
1644853800000|2022-02-14 15:50:00|1063.15|1052.35|1060.65|1049.85|1064.35|1053.55|1059.9|1049.1|70
1644854100000|2022-02-14 15:55:00|1060.56|1049.76|1060.79|1049.99|1061.9|1051.1|1059.55|1048.75|87
1644854400000|2022-02-14 16:00:00|1060.9|1050.1|1063.9|1053.1|1063.9|1053.1|1059.91|1049.11|65
1644854700000|2022-02-14 16:05:00|1064|1053.2|1064.95|1054.15|1064.95|1054.15|1062.45|1051.65|93
1644855000000|2022-02-14 16:10:00|1064.9|1054.1|1065.46|1054.66|1066.9|1056.1|1064.9|1054.1|81
1644855300000|2022-02-14 16:15:00|1065.56|1054.76|1067.9|1057.1|1068.5|1057.7|1065.52|1054.72|82
1644855600000|2022-02-14 16:20:00|1067.95|1057.15|1067.9|1057.1|1068.06|1057.26|1066.18|1055.38|60
1644855900000|2022-02-14 16:25:00|1068.05|1057.25|1070.33|1059.53|1071.75|1060.95|1068|1057.2|80
1644856200000|2022-02-14 16:30:00|1070.46|1059.66|1068.76|1057.96|1071.4|1060.6|1068.26|1057.46|56
1644856500000|2022-02-14 16:35:00|1069.26|1058.46|1069.04|1058.24|1070.9|1060.1|1068.89|1058.09|76
1644856800000|2022-02-14 16:40:00|1068.9|1058.1|1072|1061.2|1072.35|1061.55|1068|1057.2|81
1644857100000|2022-02-14 16:45:00|1072.1|1061.3|1072.01|1061.21|1073.05|1062.25|1071.65|1060.85|49
1644857400000|2022-02-14 16:50:00|1072.51|1061.71|1070.85|1060.05|1073.01|1062.21|1070.85|1060.05|45
1644857700000|2022-02-14 16:55:00|1070.62|1059.82|1068.85|1058.05|1070.62|1059.82|1067.64|1056.84|46
1644858000000|2022-02-14 17:00:00|1068.89|1058.09|1068.9|1058.1|1069.65|1058.85|1068|1057.2|34
1644858300000|2022-02-14 17:05:00|1068.85|1058.05|1069|1058.2|1069.85|1059.05|1067.9|1057.1|49
1644858600000|2022-02-14 17:10:00|1069.05|1058.25|1068.8|1058|1069.1|1058.3|1067.9|1057.1|44
1644858900000|2022-02-14 17:15:00|1068.9|1058.1|1068.95|1058.15|1069.1|1058.3|1068.85|1058.05|21
1644859200000|2022-02-14 17:20:00|1069.1|1058.3|1068.9|1058.1|1069.1|1058.3|1068.85|1058.05|11
1644859500000|2022-02-14 17:25:00|1069.18|1058.38|1069.9|1059.1|1070|1059.2|1068.9|1058.1|46
1644859800000|2022-02-14 17:30:00|1070|1059.2|1067.12|1056.32|1071.85|1061.05|1066.29|1055.49|58
1644860100000|2022-02-14 17:35:00|1067.01|1056.21|1066.9|1056.1|1067.05|1056.25|1065.9|1055.1|39
1644860400000|2022-02-14 17:40:00|1066.77|1055.97|1066.04|1055.24|1066.96|1056.16|1066.04|1055.24|33
1644860700000|2022-02-14 17:45:00|1066.07|1055.27|1067.9|1057.1|1068.51|1057.71|1066.07|1055.27|50
1644861000000|2022-02-14 17:50:00|1067.93|1057.13|1067.16|1056.36|1072.76|1061.96|1066.2|1055.4|147
1644861300000|2022-02-14 17:55:00|1067.15|1056.35|1068.2|1057.4|1069.01|1058.21|1067.13|1056.33|67
1644861600000|2022-02-14 18:00:00|1068.37|1057.57|1068.81|1058.01|1069.35|1058.55|1067.79|1056.99|62
1644861900000|2022-02-14 18:05:00|1068.7|1057.9|1068.9|1058.1|1070.4|1059.6|1068.7|1057.9|70
1644862200000|2022-02-14 18:10:00|1069.1|1058.3|1069.9|1059.1|1069.93|1059.13|1068.7|1057.9|75
1644862500000|2022-02-14 18:15:00|1069.8|1059|1069.9|1059.1|1071.75|1060.95|1069.8|1059|58
1644862800000|2022-02-14 18:20:00|1070.28|1059.48|1063.9|1053.1|1070.9|1060.1|1063.4|1052.6|78
1644863100000|2022-02-14 18:25:00|1063.65|1052.85|1065.24|1054.44|1065.51|1054.71|1062.9|1052.1|76
1644863400000|2022-02-14 18:30:00|1065.05|1054.25|1063.9|1053.1|1065.21|1054.41|1062.9|1052.1|59
1644863700000|2022-02-14 18:35:00|1063.95|1053.15|1062.9|1052.1|1063.95|1053.15|1062.9|1052.1|40
1644864000000|2022-02-14 18:40:00|1063.3|1052.5|1063.85|1053.05|1064.7|1053.9|1062.9|1052.1|33
1644864300000|2022-02-14 18:45:00|1063.75|1052.95|1063.62|1052.82|1064.71|1053.91|1062.9|1052.1|62
1644864600000|2022-02-14 18:50:00|1063.8|1053|1060.1|1049.3|1063.8|1053|1060.1|1049.3|55
1644864900000|2022-02-14 18:55:00|1059.9|1049.1|1057.75|1046.95|1060.75|1049.95|1057.1|1046.3|72
1644865200000|2022-02-14 19:00:00|1057.8|1047|1052.9|1042.1|1058.25|1047.45|1052.9|1042.1|72
1644865500000|2022-02-14 19:05:00|1052.69|1041.89|1050.2|1039.4|1053.8|1043|1047.9|1037.1|96
1644865800000|2022-02-14 19:10:00|1050.19|1039.39|1049.85|1039.05|1050.97|1040.17|1048.65|1037.85|39
1644866100000|2022-02-14 19:15:00|1050|1039.2|1046.9|1036.1|1050.15|1039.35|1045.95|1035.15|58
1644866400000|2022-02-14 19:20:00|1047.08|1036.28|1041.61|1030.81|1047.85|1037.05|1041|1030.2|66
1644866700000|2022-02-14 19:25:00|1041.66|1030.86|1040.81|1030.01|1041.96|1031.16|1039|1028.2|57
1644867000000|2022-02-14 19:30:00|1032.9|1022.1|1038.05|1027.25|1038.85|1028.05|1032.9|1022.1|56
1644867300000|2022-02-14 19:35:00|1038.4|1027.6|1039.9|1029.1|1041.38|1030.58|1037.9|1027.1|88
1644867600000|2022-02-14 19:40:00|1039.96|1029.16|1039.4|1028.6|1039.96|1029.16|1036.55|1025.75|87
1644867900000|2022-02-14 19:45:00|1038.9|1028.1|1035.9|1025.1|1040.18|1029.38|1034.8|1024|86
1644868200000|2022-02-14 19:50:00|1036|1025.2|1037.03|1026.23|1039.9|1029.1|1035.9|1025.1|89
1644868500000|2022-02-14 19:55:00|1037.43|1026.63|1038.8|1028|1038.85|1028.05|1036.86|1026.06|62
1644868800000|2022-02-14 20:00:00|1038.68|1027.88|1036.78|1025.98|1038.8|1028|1035.58|1024.78|79
1644869100000|2022-02-14 20:05:00|1035.9|1025.1|1034.9|1024.1|1035.9|1025.1|1031.9|1021.1|74
1644869400000|2022-02-14 20:10:00|1034.97|1024.17|1034.9|1024.1|1035|1024.2|1033.1|1022.3|54
1644869700000|2022-02-14 20:15:00|1035.35|1024.55|1031.9|1021.1|1035.98|1025.18|1031.9|1021.1|59
1644870000000|2022-02-14 20:20:00|1032.05|1021.25|1033.9|1023.1|1035.25|1024.45|1031.51|1020.71|85
1644870300000|2022-02-14 20:25:00|1034|1023.2|1033.9|1023.1|1034.2|1023.4|1032.9|1022.1|43
1644870600000|2022-02-14 20:30:00|1033.73|1022.93|1040.53|1029.73|1040.79|1029.99|1033.6|1022.8|90
1644870900000|2022-02-14 20:35:00|1040.74|1029.94|1040.67|1029.87|1041.6|1030.8|1039.37|1028.57|81
1644871200000|2022-02-14 20:40:00|1040.55|1029.75|1040.9|1030.1|1041.13|1030.33|1037.93|1027.13|77
1644871500000|2022-02-14 20:45:00|1040.84|1030.04|1043.68|1032.88|1043.83|1033.03|1038.56|1027.76|82
1644871800000|2022-02-14 20:50:00|1043.9|1033.1|1043.6|1032.8|1043.9|1033.1|1040.65|1029.85|87
1644872100000|2022-02-14 20:55:00|1043.2|1032.4|1042.4|1031.6|1043.9|1033.1|1041.9|1031.1|76
1644872400000|2022-02-14 21:00:00|1042.85|1032.05|1042.5|1031.7|1042.9|1032.1|1040.15|1029.35|59
1644872700000|2022-02-14 21:05:00|1042.79|1031.99|1041.9|1031.1|1042.9|1032.1|1040.06|1029.26|42
1644873000000|2022-02-14 21:10:00|1042.19|1031.39|1041.49|1030.69|1042.8|1032|1040.94|1030.14|54
1644873300000|2022-02-14 21:15:00|1041.72|1030.92|1043.31|1032.51|1043.31|1032.51|1040.54|1029.74|52
1644873600000|2022-02-14 21:20:00|1043.06|1032.26|1042.44|1031.64|1043.06|1032.26|1041.76|1030.96|28
1644873900000|2022-02-14 21:25:00|1042.54|1031.74|1040.55|1029.75|1042.64|1031.84|1040|1029.2|37
1644874200000|2022-02-14 21:30:00|1040.47|1029.67|1042.65|1031.85|1042.9|1032.1|1040.44|1029.64|47
1644874500000|2022-02-14 21:35:00|1042.76|1031.96|1043.04|1032.24|1044.75|1033.95|1042.4|1031.6|60
1644874800000|2022-02-14 21:40:00|1043.3|1032.5|1047.2|1036.4|1047.73|1036.93|1043.04|1032.24|71
1644875100000|2022-02-14 21:45:00|1047.29|1036.49|1045.9|1035.1|1047.52|1036.72|1042.9|1032.1|63
1644875400000|2022-02-14 21:50:00|1045.98|1035.18|1051.47|1040.67|1051.5|1040.7|1045.9|1035.1|113
1644875700000|2022-02-14 21:55:00|1051.43|1040.63|1049.92|1039.12|1051.47|1040.67|1049.88|1039.08|36
1644876000000|2022-02-14 22:00:00|1049.94|1039.14|1053.28|1042.48|1053.31|1042.51|1049.9|1039.1|94
1644876300000|2022-02-14 22:05:00|1053.25|1042.45|1059.95|1049.15|1060.55|1049.75|1053.25|1042.45|134
1644876600000|2022-02-14 22:10:00|1059.9|1049.1|1065.7|1054.9|1067.45|1056.65|1058.9|1048.1|120
1644876900000|2022-02-14 22:15:00|1065.6|1054.8|1066.9|1056.1|1068.4|1057.6|1063.4|1052.6|84
1644877200000|2022-02-14 22:20:00|1067.05|1056.25|1067.53|1056.73|1067.8|1057|1063.9|1053.1|75
1644877500000|2022-02-14 22:25:00|1067.64|1056.84|1068.26|1057.46|1068.35|1057.55|1067.35|1056.55|66
1644877800000|2022-02-14 22:30:00|1067.9|1057.1|1067.12|1056.32|1068.03|1057.23|1066.9|1056.1|22
1644878100000|2022-02-14 22:35:00|1067.13|1056.33|1066.44|1055.64|1067.16|1056.36|1066|1055.2|39
1644878400000|2022-02-14 22:40:00|1066.32|1055.52|1066.9|1056.1|1066.9|1056.1|1064.9|1054.1|94
1644878700000|2022-02-14 22:45:00|1066.83|1056.03|1064.41|1053.61|1066.85|1056.05|1061.2|1050.4|89
1644879000000|2022-02-14 22:50:00|1064.44|1053.64|1065.9|1055.1|1066.76|1055.96|1064.41|1053.61|39
1644879300000|2022-02-14 22:55:00|1065.94|1055.14|1067.57|1056.77|1067.57|1056.77|1065.84|1055.04|56
1644879600000|2022-02-14 23:00:00|1067.65|1056.85|1069.86|1059.06|1071.44|1060.64|1066.4|1055.6|118
1644879900000|2022-02-14 23:05:00|1069.98|1059.18|1070.95|1060.15|1071.76|1060.96|1068.82|1058.02|52
1644880200000|2022-02-14 23:10:00|1070.9|1060.1|1070.6|1059.8|1071.96|1061.16|1069.4|1058.6|65
1644880500000|2022-02-14 23:15:00|1070.43|1059.63|1071.03|1060.23|1071.86|1061.06|1070.43|1059.63|76
1644880800000|2022-02-14 23:20:00|1071.15|1060.35|1071.56|1060.76|1071.97|1061.17|1070.75|1059.95|70
1644881100000|2022-02-14 23:25:00|1071.66|1060.86|1071.3|1060.5|1073.18|1062.38|1071.22|1060.42|60
1644881400000|2022-02-14 23:30:00|1071.05|1060.25|1071.5|1060.7|1071.85|1061.05|1071|1060.2|53
1644881700000|2022-02-14 23:35:00|1071.04|1060.24|1069.39|1058.59|1071.04|1060.24|1068.76|1057.96|34
1644882000000|2022-02-14 23:40:00|1069.78|1058.98|1069.55|1058.75|1069.78|1058.98|1068.56|1057.76|34
1644882300000|2022-02-14 23:45:00|1069.25|1058.45|1067.89|1057.09|1071.23|1060.43|1067.89|1057.09|52
1644882600000|2022-02-14 23:50:00|1067.76|1056.96|1069.77|1058.97|1069.9|1059.1|1067.76|1056.96|36
1644882900000|2022-02-14 23:55:00|1069.27|1058.47|1066.57|1055.77|1069.27|1058.47|1066.57|1055.77|45
1644883200000|2022-02-15 00:00:00|1066.58|1055.78|1084.87|1074.07|1086.96|1076.16|1066.39|1055.59|163
1644883500000|2022-02-15 00:05:00|1084.8|1074|1078.15|1067.35|1084.8|1074|1077.15|1066.35|110
1644883800000|2022-02-15 00:10:00|1078|1067.2|1075.16|1064.36|1078|1067.2|1074.58|1063.78|67
1644884100000|2022-02-15 00:15:00|1075.19|1064.39|1073.98|1063.18|1077.35|1066.55|1073.4|1062.6|95
1644884400000|2022-02-15 00:20:00|1074|1063.2|1076.35|1065.55|1076.55|1065.75|1074|1063.2|59
1644884700000|2022-02-15 00:25:00|1076.48|1065.68|1072.2|1061.4|1076.48|1065.68|1072.15|1061.35|48
1644885000000|2022-02-15 00:30:00|1072.24|1061.44|1072.9|1062.1|1074.7|1063.9|1071.45|1060.65|73
1644885300000|2022-02-15 00:35:00|1072.7|1061.9|1072.58|1061.78|1073.8|1063|1072|1061.2|45
1644885600000|2022-02-15 00:40:00|1072.43|1061.63|1071.8|1061|1072.44|1061.64|1071.05|1060.25|50
1644885900000|2022-02-15 00:45:00|1071.77|1060.97|1071.9|1061.1|1074.65|1063.85|1071.7|1060.9|73
1644886200000|2022-02-15 00:50:00|1071.84|1061.04|1072.9|1062.1|1072.9|1062.1|1071.41|1060.61|39
1644886500000|2022-02-15 00:55:00|1072.16|1061.36|1073.05|1062.25|1073.68|1062.88|1072.12|1061.32|38
1644886800000|2022-02-15 01:00:00|1073.2|1062.4|1069.15|1058.35|1073.54|1062.74|1069.09|1058.29|45
1644887100000|2022-02-15 01:05:00|1069.09|1058.29|1068.9|1058.1|1069.7|1058.9|1068.8|1058|49
1644887400000|2022-02-15 01:10:00|1068.45|1057.65|1070.3|1059.5|1070.47|1059.67|1068.45|1057.65|43
1644887700000|2022-02-15 01:15:00|1070.75|1059.95|1073.9|1063.1|1073.9|1063.1|1070.6|1059.8|74
1644888000000|2022-02-15 01:20:00|1073.1|1062.3|1078.91|1068.11|1078.91|1068.11|1073.1|1062.3|68
1644888300000|2022-02-15 01:25:00|1079.05|1068.25|1081.9|1071.1|1084.09|1073.29|1079.02|1068.22|141
1644888600000|2022-02-15 01:30:00|1081.93|1071.13|1092.9|1082.1|1092.9|1082.1|1081.93|1071.13|187
1644888900000|2022-02-15 01:35:00|1093.2|1082.4|1101.51|1090.71|1105.09|1094.29|1093.2|1082.4|363
1644889200000|2022-02-15 01:40:00|1101.65|1090.85|1103.45|1092.65|1104.05|1093.25|1100.74|1089.94|167
1644889500000|2022-02-15 01:45:00|1103.3|1092.5|1103.65|1092.85|1103.85|1093.05|1091.15|1080.35|197
1644889800000|2022-02-15 01:50:00|1103.55|1092.75|1101.55|1090.75|1104.1|1093.3|1100.74|1089.94|106
1644890100000|2022-02-15 01:55:00|1101.74|1090.94|1106.77|1095.97|1109.67|1098.87|1101.74|1090.94|197
1644890400000|2022-02-15 02:00:00|1106.57|1095.77|1106.9|1096.1|1108.67|1097.87|1102.58|1091.78|140
1644890700000|2022-02-15 02:05:00|1106.93|1096.13|1105.8|1095|1110.34|1099.54|1105.37|1094.57|108
1644891000000|2022-02-15 02:10:00|1105.25|1094.45|1105.45|1094.65|1108.2|1097.4|1104.52|1093.72|74
1644891300000|2022-02-15 02:15:00|1105.33|1094.53|1105.9|1095.1|1108.9|1098.1|1105.33|1094.53|67
1644891600000|2022-02-15 02:20:00|1105.75|1094.95|1104.58|1093.78|1106.9|1096.1|1104.45|1093.65|71
1644891900000|2022-02-15 02:25:00|1104.61|1093.81|1103.4|1092.6|1104.8|1094|1101.9|1091.1|63
1644892200000|2022-02-15 02:30:00|1102.9|1092.1|1103.1|1092.3|1104.6|1093.8|1102.4|1091.6|50
1644892500000|2022-02-15 02:35:00|1103.35|1092.55|1102.72|1091.92|1104.45|1093.65|1102|1091.2|71
1644892800000|2022-02-15 02:40:00|1102.75|1091.95|1102.9|1092.1|1103.9|1093.1|1102.49|1091.69|64
1644893100000|2022-02-15 02:45:00|1103.15|1092.35|1102.79|1091.99|1103.9|1093.1|1102.49|1091.69|35
1644893400000|2022-02-15 02:50:00|1102.85|1092.05|1103.24|1092.44|1105.18|1094.38|1102.34|1091.54|82
1644893700000|2022-02-15 02:55:00|1103.59|1092.79|1102.89|1092.09|1103.9|1093.1|1102.25|1091.45|64
1644894000000|2022-02-15 03:00:00|1102.2|1091.4|1102.77|1091.97|1107.53|1096.73|1101.9|1091.1|71
1644894300000|2022-02-15 03:05:00|1102|1091.2|1101.88|1091.08|1102.9|1092.1|1101.05|1090.25|48
1644894600000|2022-02-15 03:10:00|1101.85|1091.05|1101.9|1091.1|1101.96|1091.16|1101.25|1090.45|27
1644894900000|2022-02-15 03:15:00|1101.92|1091.12|1101.05|1090.25|1102.75|1091.95|1100.9|1090.1|27
1644895200000|2022-02-15 03:20:00|1101|1090.2|1103.62|1092.82|1103.85|1093.05|1100.9|1090.1|30
1644895500000|2022-02-15 03:25:00|1103.5|1092.7|1103.85|1093.05|1104.68|1093.88|1103.31|1092.51|29
1644895800000|2022-02-15 03:30:00|1103.8|1093|1102.2|1091.4|1103.8|1093|1101.79|1090.99|33
1644896100000|2022-02-15 03:35:00|1101.9|1091.1|1101.15|1090.35|1101.9|1091.1|1101|1090.2|8
1644896400000|2022-02-15 03:40:00|1101.03|1090.23|1101.3|1090.5|1101.57|1090.77|1101.03|1090.23|26
1644896700000|2022-02-15 03:45:00|1101.15|1090.35|1099.05|1088.25|1101.31|1090.51|1099.05|1088.25|20
1644897000000|2022-02-15 03:50:00|1099|1088.2|1097.89|1087.09|1099.05|1088.25|1097.83|1087.03|25
1644897300000|2022-02-15 03:55:00|1097.75|1086.95|1100.15|1089.35|1101.85|1091.05|1097.15|1086.35|50
1644897600000|2022-02-15 04:00:00|1099.9|1089.1|1101.9|1091.1|1103.24|1092.44|1098.3|1087.5|85
1644897900000|2022-02-15 04:05:00|1101.74|1090.94|1099.4|1088.6|1101.9|1091.1|1099.4|1088.6|22
1644898200000|2022-02-15 04:10:00|1098.9|1088.1|1099.2|1088.4|1099.28|1088.48|1096.96|1086.16|50
1644898500000|2022-02-15 04:15:00|1099.15|1088.35|1096.9|1086.1|1099.7|1088.9|1096.27|1085.47|40
1644898800000|2022-02-15 04:20:00|1096.4|1085.6|1096.54|1085.74|1096.9|1086.1|1094.9|1084.1|46
1644899100000|2022-02-15 04:25:00|1096.65|1085.85|1096.45|1085.65|1097.8|1087|1095.9|1085.1|45
1644899400000|2022-02-15 04:30:00|1096.15|1085.35|1096.48|1085.68|1097.2|1086.4|1095.9|1085.1|45
1644899700000|2022-02-15 04:35:00|1096.1|1085.3|1095.55|1084.75|1096.9|1086.1|1095.36|1084.56|51
1644900000000|2022-02-15 04:40:00|1095.15|1084.35|1095.69|1084.89|1095.78|1084.98|1095.05|1084.25|46
1644900300000|2022-02-15 04:45:00|1095.45|1084.65|1095.58|1084.78|1096.58|1085.78|1094.9|1084.1|39
1644900600000|2022-02-15 04:50:00|1095.63|1084.83|1096.3|1085.5|1096.8|1086|1094|1083.2|60
1644900900000|2022-02-15 04:55:00|1096.75|1085.95|1094.58|1083.78|1096.95|1086.15|1093.9|1083.1|67
1644901200000|2022-02-15 05:00:00|1094.63|1083.83|1093.35|1082.55|1094.75|1083.95|1093|1082.2|39
1644901500000|2022-02-15 05:05:00|1093.69|1082.89|1091.9|1081.1|1093.85|1083.05|1090.55|1079.75|38
1644901800000|2022-02-15 05:10:00|1091.79|1080.99|1091.4|1080.6|1092.63|1081.83|1091.15|1080.35|37
1644902100000|2022-02-15 05:15:00|1091.77|1080.97|1092.57|1081.77|1093.85|1083.05|1091.56|1080.76|38
1644902400000|2022-02-15 05:20:00|1092.47|1081.67|1092.35|1081.55|1092.9|1082.1|1091.9|1081.1|23
1644902700000|2022-02-15 05:25:00|1092.4|1081.6|1093.25|1082.45|1093.97|1083.17|1092.4|1081.6|26
1644903000000|2022-02-15 05:30:00|1093.1|1082.3|1091.9|1081.1|1093.1|1082.3|1091.9|1081.1|18
1644903300000|2022-02-15 05:35:00|1092.05|1081.25|1092.3|1081.5|1092.8|1082|1091.2|1080.4|41
1644903600000|2022-02-15 05:40:00|1092.15|1081.35|1093.9|1083.1|1093.9|1083.1|1091.52|1080.72|37
1644903900000|2022-02-15 05:45:00|1093.73|1082.93|1091.9|1081.1|1094.9|1084.1|1091.8|1081|44
1644904200000|2022-02-15 05:50:00|1091.95|1081.15|1090.86|1080.06|1091.95|1081.15|1090.46|1079.66|13
1644904500000|2022-02-15 05:55:00|1090.9|1080.1|1091.45|1080.65|1091.71|1080.91|1090.45|1079.65|23
1644904800000|2022-02-15 06:00:00|1091.2|1080.4|1093.8|1083|1094.11|1083.31|1090.2|1079.4|67
1644905100000|2022-02-15 06:05:00|1093.81|1083.01|1091.9|1081.1|1093.81|1083.01|1091.9|1081.1|24
1644905400000|2022-02-15 06:10:00|1092.12|1081.32|1091.9|1081.1|1092.85|1082.05|1091.37|1080.57|55
1644905700000|2022-02-15 06:15:00|1091.2|1080.4|1091.9|1081.1|1092.93|1082.13|1091.01|1080.21|41
1644906000000|2022-02-15 06:20:00|1091.95|1081.15|1091.9|1081.1|1092.48|1081.68|1091.38|1080.58|37
1644906300000|2022-02-15 06:25:00|1091.53|1080.73|1091.78|1080.98|1092.05|1081.25|1090.9|1080.1|29
1644906600000|2022-02-15 06:30:00|1091.69|1080.89|1091.45|1080.65|1092.1|1081.3|1091.45|1080.65|20
1644906900000|2022-02-15 06:35:00|1090.9|1080.1|1091.51|1080.71|1092.9|1082.1|1090.9|1080.1|73
1644907200000|2022-02-15 06:40:00|1091.25|1080.45|1091.14|1080.34|1091.85|1081.05|1091|1080.2|57
1644907500000|2022-02-15 06:45:00|1091.25|1080.45|1091.25|1080.45|1092.39|1081.59|1091.05|1080.25|46
1644907800000|2022-02-15 06:50:00|1091|1080.2|1091.9|1081.1|1091.9|1081.1|1091|1080.2|33
1644908100000|2022-02-15 06:55:00|1092.15|1081.35|1091.62|1080.82|1092.6|1081.8|1091|1080.2|38
1644908400000|2022-02-15 07:00:00|1091.66|1080.86|1091.81|1081.01|1092.25|1081.45|1091|1080.2|37
1644908700000|2022-02-15 07:05:00|1091.75|1080.95|1092.25|1081.45|1093.47|1082.67|1091.35|1080.55|48
1644909000000|2022-02-15 07:10:00|1092.4|1081.6|1092.4|1081.6|1092.82|1082.02|1091.72|1080.92|33
1644909300000|2022-02-15 07:15:00|1092.57|1081.77|1092.34|1081.54|1092.9|1082.1|1091.35|1080.55|34
1644909600000|2022-02-15 07:20:00|1092.69|1081.89|1095.72|1084.92|1096.55|1085.75|1092.38|1081.58|63
1644909900000|2022-02-15 07:25:00|1095.79|1084.99|1096.17|1085.37|1096.45|1085.65|1094.99|1084.19|50
1644910200000|2022-02-15 07:30:00|1096.8|1086|1095.3|1084.5|1098.8|1088|1095.3|1084.5|75
1644910500000|2022-02-15 07:35:00|1094.85|1084.05|1096.2|1085.4|1096.9|1086.1|1093.9|1083.1|53
1644910800000|2022-02-15 07:40:00|1095.93|1085.13|1096.7|1085.9|1096.7|1085.9|1094.62|1083.82|37
1644911100000|2022-02-15 07:45:00|1096.77|1085.97|1098.7|1087.9|1098.7|1087.9|1096.11|1085.31|62
1644911400000|2022-02-15 07:50:00|1098.51|1087.71|1098.68|1087.88|1099.16|1088.36|1097.34|1086.54|98
1644911700000|2022-02-15 07:55:00|1098.51|1087.71|1097.9|1087.1|1098.8|1088|1097.52|1086.72|68
1644912000000|2022-02-15 08:00:00|1098.06|1087.26|1097.4|1086.6|1104|1093.2|1097.4|1086.6|123
1644912300000|2022-02-15 08:05:00|1096.9|1086.1|1101.85|1091.05|1102.17|1091.37|1096.9|1086.1|94
1644912600000|2022-02-15 08:10:00|1101.9|1091.1|1097.9|1087.1|1104.35|1093.55|1097.9|1087.1|106
1644912900000|2022-02-15 08:15:00|1098.15|1087.35|1100.68|1089.88|1101.69|1090.89|1097.9|1087.1|73
1644913200000|2022-02-15 08:20:00|1100.74|1089.94|1101.6|1090.8|1101.6|1090.8|1099.78|1088.98|44
1644913500000|2022-02-15 08:25:00|1101.82|1091.02|1103.16|1092.36|1103.16|1092.36|1100.9|1090.1|78
1644913800000|2022-02-15 08:30:00|1103.4|1092.6|1103.4|1092.6|1104.15|1093.35|1101.15|1090.35|69
1644914100000|2022-02-15 08:35:00|1103.44|1092.64|1107.1|1096.3|1107.25|1096.45|1103.44|1092.64|88
1644914400000|2022-02-15 08:40:00|1106.9|1096.1|1105.6|1094.8|1108.58|1097.78|1104.45|1093.65|118
1644914700000|2022-02-15 08:45:00|1105.67|1094.87|1104.15|1093.35|1107.4|1096.6|1103.15|1092.35|65
1644915000000|2022-02-15 08:50:00|1103.95|1093.15|1104.9|1094.1|1105.85|1095.05|1103.9|1093.1|54
1644915300000|2022-02-15 08:55:00|1104.4|1093.6|1105.5|1094.7|1106.88|1096.08|1104.4|1093.6|67
1644915600000|2022-02-15 09:00:00|1105.49|1094.69|1109.04|1098.24|1111.08|1100.28|1105.35|1094.55|161
1644915900000|2022-02-15 09:05:00|1108.9|1098.1|1106.69|1095.89|1108.9|1098.1|1104.22|1093.42|132
1644916200000|2022-02-15 09:10:00|1106.75|1095.95|1105.94|1095.14|1106.8|1096|1104.69|1093.89|85
1644916500000|2022-02-15 09:15:00|1105.87|1095.07|1107.59|1096.79|1108.85|1098.05|1104.4|1093.6|87
1644916800000|2022-02-15 09:20:00|1107.9|1097.1|1107.19|1096.39|1108.2|1097.4|1106.64|1095.84|44
1644917100000|2022-02-15 09:25:00|1107.48|1096.68|1106.25|1095.45|1107.83|1097.03|1105.52|1094.72|65
1644917400000|2022-02-15 09:30:00|1106.03|1095.23|1108.56|1097.76|1108.9|1098.1|1105.72|1094.92|86
1644917700000|2022-02-15 09:35:00|1108.69|1097.89|1109.37|1098.57|1110.53|1099.73|1108.29|1097.49|83
1644918000000|2022-02-15 09:40:00|1109|1098.2|1111.05|1100.25|1111.29|1100.49|1108.2|1097.4|104
1644918300000|2022-02-15 09:45:00|1111.29|1100.49|1111.78|1100.98|1111.78|1100.98|1110|1099.2|102
1644918600000|2022-02-15 09:50:00|1111.9|1101.1|1109.9|1099.1|1112.7|1101.9|1109.5|1098.7|89
1644918900000|2022-02-15 09:55:00|1109.65|1098.85|1111.2|1100.4|1111.2|1100.4|1109.41|1098.61|69
1644919200000|2022-02-15 10:00:00|1111.65|1100.85|1108.18|1097.38|1112.75|1101.95|1108.18|1097.38|71
1644919500000|2022-02-15 10:05:00|1108.48|1097.68|1108.25|1097.45|1108.9|1098.1|1107.98|1097.18|56
1644919800000|2022-02-15 10:10:00|1108.35|1097.55|1110.66|1099.86|1111.85|1101.05|1108.1|1097.3|76
1644920100000|2022-02-15 10:15:00|1110.9|1100.1|1112.68|1101.88|1112.9|1102.1|1110.9|1100.1|65
1644920400000|2022-02-15 10:20:00|1112.9|1102.1|1112.9|1102.1|1113.9|1103.1|1112.1|1101.3|96
1644920700000|2022-02-15 10:25:00|1113.34|1102.54|1112.74|1101.94|1113.85|1103.05|1112.56|1101.76|43
1644921000000|2022-02-15 10:30:00|1112.55|1101.75|1115.25|1104.45|1115.25|1104.45|1112.55|1101.75|80
1644921300000|2022-02-15 10:35:00|1115.3|1104.5|1118.4|1107.6|1118.4|1107.6|1114.4|1103.6|101
1644921600000|2022-02-15 10:40:00|1118.15|1107.35|1118.22|1107.42|1119|1108.2|1116.68|1105.88|112
1644921900000|2022-02-15 10:45:00|1118.12|1107.32|1118.63|1107.83|1119.23|1108.43|1117.3|1106.5|74
1644922200000|2022-02-15 10:50:00|1118.45|1107.65|1115.9|1105.1|1121.13|1110.33|1115.9|1105.1|110
1644922500000|2022-02-15 10:55:00|1116.15|1105.35|1117.2|1106.4|1120.96|1110.16|1115.9|1105.1|122
1644922800000|2022-02-15 11:00:00|1117.71|1106.91|1120.75|1109.95|1121.17|1110.37|1117.71|1106.91|104
1644923100000|2022-02-15 11:05:00|1120.74|1109.94|1116.9|1106.1|1120.74|1109.94|1116.9|1106.1|41
1644923400000|2022-02-15 11:10:00|1116.4|1105.6|1116.26|1105.46|1116.4|1105.6|1112.9|1102.1|92
1644923700000|2022-02-15 11:15:00|1116.51|1105.71|1114.18|1103.38|1117.09|1106.29|1113.14|1102.34|72
1644924000000|2022-02-15 11:20:00|1114.4|1103.6|1114.19|1103.39|1115.85|1105.05|1113.81|1103.01|59
1644924300000|2022-02-15 11:25:00|1114.5|1103.7|1112.1|1101.3|1115.96|1105.16|1112.04|1101.24|88
1644924600000|2022-02-15 11:30:00|1112.15|1101.35|1111.9|1101.1|1113.9|1103.1|1111.7|1100.9|67
1644924900000|2022-02-15 11:35:00|1112.2|1101.4|1112.1|1101.3|1112.7|1101.9|1110.77|1099.97|43
1644925200000|2022-02-15 11:40:00|1112.25|1101.45|1113.3|1102.5|1114.6|1103.8|1112.05|1101.25|71
1644925500000|2022-02-15 11:45:00|1113.4|1102.6|1114.82|1104.02|1116.58|1105.78|1113.05|1102.25|71
1644925800000|2022-02-15 11:50:00|1114.9|1104.1|1113.7|1102.9|1114.9|1104.1|1112.34|1101.54|83
1644926100000|2022-02-15 11:55:00|1113.64|1102.84|1106.9|1096.1|1113.9|1103.1|1106.9|1096.1|66
1644926400000|2022-02-15 12:00:00|1106.79|1095.99|1106.9|1096.1|1110.7|1099.9|1106.79|1095.99|99
1644926700000|2022-02-15 12:05:00|1107.1|1096.3|1110.9|1100.1|1110.9|1100.1|1106.9|1096.1|47
1644927000000|2022-02-15 12:10:00|1110.74|1099.94|1109.64|1098.84|1111.01|1100.21|1108.9|1098.1|52
1644927300000|2022-02-15 12:15:00|1109.6|1098.8|1111.65|1100.85|1111.9|1101.1|1108.95|1098.15|65
1644927600000|2022-02-15 12:20:00|1111.52|1100.72|1109.69|1098.89|1111.65|1100.85|1109.13|1098.33|75
1644927900000|2022-02-15 12:25:00|1109.4|1098.6|1110.49|1099.69|1110.75|1099.95|1107.71|1096.91|73
1644928200000|2022-02-15 12:30:00|1110.53|1099.73|1109.9|1099.1|1112.24|1101.44|1109.79|1098.99|72
1644928500000|2022-02-15 12:35:00|1110.08|1099.28|1109.48|1098.68|1110.9|1100.1|1108.65|1097.85|88
1644928800000|2022-02-15 12:40:00|1109.77|1098.97|1108.9|1098.1|1109.85|1099.05|1108.25|1097.45|28
1644929100000|2022-02-15 12:45:00|1108.85|1098.05|1109.9|1099.1|1109.9|1099.1|1108.45|1097.65|48
1644929400000|2022-02-15 12:50:00|1109.79|1098.99|1109.9|1099.1|1110.9|1100.1|1109.79|1098.99|44
1644929700000|2022-02-15 12:55:00|1109.81|1099.01|1110.6|1099.8|1110.6|1099.8|1109.09|1098.29|61
1644930000000|2022-02-15 13:00:00|1111.03|1100.23|1111.32|1100.52|1112.75|1101.95|1110.9|1100.1|44
1644930300000|2022-02-15 13:05:00|1111.08|1100.28|1110.03|1099.23|1111.58|1100.78|1109.63|1098.83|30
1644930600000|2022-02-15 13:10:00|1110.35|1099.55|1112.7|1101.9|1113.8|1103|1110.35|1099.55|59
1644930900000|2022-02-15 13:15:00|1112.63|1101.83|1111.68|1100.88|1112.75|1101.95|1111.42|1100.62|56
1644931200000|2022-02-15 13:20:00|1111.61|1100.81|1109|1098.2|1111.9|1101.1|1109|1098.2|41
1644931500000|2022-02-15 13:25:00|1109.43|1098.63|1107.9|1097.1|1109.43|1098.63|1104.76|1093.96|87
1644931800000|2022-02-15 13:30:00|1107.78|1096.98|1106.53|1095.73|1108.6|1097.8|1103.83|1093.03|131
1644932100000|2022-02-15 13:35:00|1106.22|1095.42|1105.17|1094.37|1106.8|1096|1104.69|1093.89|67
1644932400000|2022-02-15 13:40:00|1105.45|1094.65|1108.82|1098.02|1109.9|1099.1|1104.66|1093.86|92
1644932700000|2022-02-15 13:45:00|1108.4|1097.6|1110.37|1099.57|1110.72|1099.92|1108.4|1097.6|65
1644933000000|2022-02-15 13:50:00|1110.49|1099.69|1109.44|1098.64|1110.52|1099.72|1109.06|1098.26|63
1644933300000|2022-02-15 13:55:00|1109.63|1098.83|1110.9|1100.1|1111.12|1100.32|1107.9|1097.1|68
1644933600000|2022-02-15 14:00:00|1110.78|1099.98|1109.65|1098.85|1111.6|1100.8|1109.45|1098.65|55
1644933900000|2022-02-15 14:05:00|1109.51|1098.71|1113.9|1103.1|1115.3|1104.5|1109.11|1098.31|117
1644934200000|2022-02-15 14:10:00|1114.03|1103.23|1114.9|1104.1|1115.91|1105.11|1113.4|1102.6|89
1644934500000|2022-02-15 14:15:00|1114.93|1104.13|1116.9|1106.1|1117|1106.2|1114|1103.2|81
1644934800000|2022-02-15 14:20:00|1116.93|1106.13|1117.4|1106.6|1118.31|1107.51|1116.29|1105.49|111
1644935100000|2022-02-15 14:25:00|1116.9|1106.1|1112.9|1102.1|1116.9|1106.1|1112.62|1101.82|39
1644935400000|2022-02-15 14:30:00|1112.4|1101.6|1118.58|1107.78|1119.4|1108.6|1111.53|1100.73|169
1644935700000|2022-02-15 14:35:00|1118.54|1107.74|1117.3|1106.5|1119.91|1109.11|1117.3|1106.5|156
1644936000000|2022-02-15 14:40:00|1116.9|1106.1|1116.2|1105.4|1120.75|1109.95|1115.9|1105.1|132
1644936300000|2022-02-15 14:45:00|1116.55|1105.75|1115.5|1104.7|1118.3|1107.5|1115.35|1104.55|88
1644936600000|2022-02-15 14:50:00|1115.48|1104.68|1115.47|1104.67|1116.25|1105.45|1113.9|1103.1|90
1644936900000|2022-02-15 14:55:00|1115.37|1104.57|1114.9|1104.1|1115.9|1105.1|1114.05|1103.25|89
1644937200000|2022-02-15 15:00:00|1114.62|1103.82|1113.25|1102.45|1115.11|1104.31|1112.58|1101.78|100
1644937500000|2022-02-15 15:05:00|1113.3|1102.5|1116.52|1105.72|1116.7|1105.9|1112.67|1101.87|114
1644937800000|2022-02-15 15:10:00|1116.32|1105.52|1114.19|1103.39|1118.1|1107.3|1114.19|1103.39|78
1644938100000|2022-02-15 15:15:00|1114.65|1103.85|1107.8|1097|1116.65|1105.85|1107.8|1097|101
1644938400000|2022-02-15 15:20:00|1107.4|1096.6|1108.65|1097.85|1109.11|1098.31|1106.4|1095.6|79
1644938700000|2022-02-15 15:25:00|1108.67|1097.87|1110.8|1100|1110.8|1100|1108.25|1097.45|47
1644939000000|2022-02-15 15:30:00|1110.74|1099.94|1112.9|1102.1|1114.35|1103.55|1110|1099.2|49
1644939300000|2022-02-15 15:35:00|1112.69|1101.89|1112.6|1101.8|1112.9|1102.1|1111.55|1100.75|56
1644939600000|2022-02-15 15:40:00|1112.47|1101.67|1111.91|1101.11|1113.3|1102.5|1111.9|1101.1|43
1644939900000|2022-02-15 15:45:00|1111.67|1100.87|1115.2|1104.4|1115.2|1104.4|1111.67|1100.87|56
1644940200000|2022-02-15 15:50:00|1114.9|1104.1|1114.62|1103.82|1115.1|1104.3|1113.29|1102.49|56
1644940500000|2022-02-15 15:55:00|1114.32|1103.52|1113.63|1102.83|1115.32|1104.52|1113.46|1102.66|63
1644940800000|2022-02-15 16:00:00|1113.8|1103|1114.25|1103.45|1115.01|1104.21|1110.77|1099.97|111
1644941100000|2022-02-15 16:05:00|1114.45|1103.65|1114.43|1103.63|1114.75|1103.95|1111.9|1101.1|96
1644941400000|2022-02-15 16:10:00|1114.3|1103.5|1114.79|1103.99|1115.9|1105.1|1112.8|1102|98
1644941700000|2022-02-15 16:15:00|1114.75|1103.95|1113.12|1102.32|1114.75|1103.95|1112.67|1101.87|62
1644942000000|2022-02-15 16:20:00|1113.34|1102.54|1111.85|1101.05|1114.19|1103.39|1111.44|1100.64|53
1644942300000|2022-02-15 16:25:00|1111.65|1100.85|1112.65|1101.85|1113.15|1102.35|1109.55|1098.75|83
1644942600000|2022-02-15 16:30:00|1113.12|1102.32|1115.34|1104.54|1115.65|1104.85|1113.07|1102.27|62
1644942900000|2022-02-15 16:35:00|1115.39|1104.59|1113.33|1102.53|1115.82|1105.02|1112.9|1102.1|50
1644943200000|2022-02-15 16:40:00|1113.85|1103.05|1112.86|1102.06|1113.85|1103.05|1111.9|1101.1|84
1644943500000|2022-02-15 16:45:00|1112.9|1102.1|1110.9|1100.1|1113.9|1103.1|1109.85|1099.05|107
1644943800000|2022-02-15 16:50:00|1111.15|1100.35|1112.9|1102.1|1112.9|1102.1|1110.9|1100.1|69
1644944100000|2022-02-15 16:55:00|1112.4|1101.6|1111.7|1100.9|1112.6|1101.8|1111|1100.2|59
1644944400000|2022-02-15 17:00:00|1111.85|1101.05|1110.52|1099.72|1112.76|1101.96|1110.52|1099.72|60
1644944700000|2022-02-15 17:05:00|1110.47|1099.67|1111.65|1100.85|1111.85|1101.05|1109.46|1098.66|36
1644945000000|2022-02-15 17:10:00|1111.75|1100.95|1113.51|1102.71|1113.9|1103.1|1111.52|1100.72|49
1644945300000|2022-02-15 17:15:00|1113.4|1102.6|1104.9|1094.1|1113.4|1102.6|1104.81|1094.01|103
1644945600000|2022-02-15 17:20:00|1105.3|1094.5|1103.68|1092.88|1105.4|1094.6|1102.15|1091.35|92
1644945900000|2022-02-15 17:25:00|1103.77|1092.97|1101.75|1090.95|1103.77|1092.97|1099.25|1088.45|91
1644946200000|2022-02-15 17:30:00|1101.45|1090.65|1101.9|1091.1|1103.15|1092.35|1100.9|1090.1|46
1644946500000|2022-02-15 17:35:00|1101.98|1091.18|1103.9|1093.1|1106.78|1095.98|1101.98|1091.18|80
1644946800000|2022-02-15 17:40:00|1103.87|1093.07|1103.9|1093.1|1103.92|1093.12|1103.4|1092.6|43
1644947100000|2022-02-15 17:45:00|1103.86|1093.06|1101.8|1091|1103.9|1093.1|1100.29|1089.49|46
1644947400000|2022-02-15 17:50:00|1101.75|1090.95|1100.29|1089.49|1102.9|1092.1|1100.04|1089.24|62
1644947700000|2022-02-15 17:55:00|1100.04|1089.24|1102.62|1091.82|1103.9|1093.1|1099.84|1089.04|62
1644948000000|2022-02-15 18:00:00|1102.07|1091.27|1101.7|1090.9|1104.55|1093.75|1098.85|1088.05|87
1644948300000|2022-02-15 18:05:00|1101.59|1090.79|1101.9|1091.1|1102|1091.2|1101.15|1090.35|44
1644948600000|2022-02-15 18:10:00|1101.86|1091.06|1100|1089.2|1101.9|1091.1|1099.9|1089.1|34
1644948900000|2022-02-15 18:15:00|1099.95|1089.15|1099.05|1088.25|1101.5|1090.7|1098.95|1088.15|49
1644949200000|2022-02-15 18:20:00|1099.45|1088.65|1103.45|1092.65|1103.85|1093.05|1099.37|1088.57|99
1644949500000|2022-02-15 18:25:00|1103.6|1092.8|1105.9|1095.1|1105.9|1095.1|1103.4|1092.6|62
1644949800000|2022-02-15 18:30:00|1105.5|1094.7|1103.8|1093|1106.7|1095.9|1103.04|1092.24|81
1644950100000|2022-02-15 18:35:00|1104.02|1093.22|1104.9|1094.1|1105.4|1094.6|1102.9|1092.1|87
1644950400000|2022-02-15 18:40:00|1105.15|1094.35|1103.61|1092.81|1105.65|1094.85|1103.18|1092.38|52
1644950700000|2022-02-15 18:45:00|1103.15|1092.35|1104.85|1094.05|1104.85|1094.05|1103.15|1092.35|52
1644951000000|2022-02-15 18:50:00|1104.8|1094|1104.58|1093.78|1105.02|1094.22|1103.9|1093.1|37
1644951300000|2022-02-15 18:55:00|1104.45|1093.65|1107.6|1096.8|1109.75|1098.95|1103.65|1092.85|84
1644951600000|2022-02-15 19:00:00|1107.9|1097.1|1106.52|1095.72|1107.9|1097.1|1105.21|1094.41|76
1644951900000|2022-02-15 19:05:00|1106.67|1095.87|1105.84|1095.04|1106.68|1095.88|1103.43|1092.63|80
1644952200000|2022-02-15 19:10:00|1105.81|1095.01|1108.65|1097.85|1108.85|1098.05|1105.34|1094.54|79
1644952500000|2022-02-15 19:15:00|1108.61|1097.81|1108.61|1097.81|1108.9|1098.1|1106.29|1095.49|77
1644952800000|2022-02-15 19:20:00|1108.11|1097.31|1105.45|1094.65|1109.8|1099|1105.3|1094.5|68
1644953100000|2022-02-15 19:25:00|1105.35|1094.55|1108.9|1098.1|1109.33|1098.53|1105.25|1094.45|62
1644953400000|2022-02-15 19:30:00|1109.02|1098.22|1107.67|1096.87|1109.33|1098.53|1106.62|1095.82|78
1644953700000|2022-02-15 19:35:00|1107.69|1096.89|1110.2|1099.4|1110.44|1099.64|1107.34|1096.54|63
1644954000000|2022-02-15 19:40:00|1110.11|1099.31|1107.6|1096.8|1110.15|1099.35|1106.37|1095.57|113
1644954300000|2022-02-15 19:45:00|1107.72|1096.92|1109.05|1098.25|1109.11|1098.31|1107.72|1096.92|72
1644954600000|2022-02-15 19:50:00|1108.84|1098.04|1108.75|1097.95|1109.85|1099.05|1106.5|1095.7|71
1644954900000|2022-02-15 19:55:00|1108.65|1097.85|1108.94|1098.14|1108.94|1098.14|1107.53|1096.73|56
1644955200000|2022-02-15 20:00:00|1109.05|1098.25|1109.78|1098.98|1110.63|1099.83|1108.42|1097.62|89
1644955500000|2022-02-15 20:05:00|1109.85|1099.05|1114.9|1104.1|1115.32|1104.52|1109.11|1098.31|105
1644955800000|2022-02-15 20:10:00|1115.19|1104.39|1112.9|1102.1|1115.19|1104.39|1111.98|1101.18|90
1644956100000|2022-02-15 20:15:00|1113.05|1102.25|1113.6|1102.8|1114.24|1103.44|1113.05|1102.25|69
1644956400000|2022-02-15 20:20:00|1113.72|1102.92|1114.12|1103.32|1114.46|1103.66|1113.01|1102.21|59
1644956700000|2022-02-15 20:25:00|1114.65|1103.85|1117.57|1106.77|1117.9|1107.1|1114.34|1103.54|50
1644957000000|2022-02-15 20:30:00|1117.62|1106.82|1117.48|1106.68|1117.9|1107.1|1116.65|1105.85|102
1644957300000|2022-02-15 20:35:00|1116.98|1106.18|1115.25|1104.45|1116.98|1106.18|1113.5|1102.7|98
1644957600000|2022-02-15 20:40:00|1115.38|1104.58|1117.3|1106.5|1117.3|1106.5|1114.53|1103.73|64
1644957900000|2022-02-15 20:45:00|1117.75|1106.95|1115.44|1104.64|1117.75|1106.95|1115.26|1104.46|88
1644958200000|2022-02-15 20:50:00|1115.65|1104.85|1116.58|1105.78|1117.55|1106.75|1115.44|1104.64|97
1644958500000|2022-02-15 20:55:00|1116.74|1105.94|1116.46|1105.66|1116.83|1106.03|1114.53|1103.73|79
1644958800000|2022-02-15 21:00:00|1116.6|1105.8|1116.57|1105.77|1117.48|1106.68|1116.29|1105.49|33
1644959100000|2022-02-15 21:05:00|1116.68|1105.88|1112.05|1101.25|1116.69|1105.89|1112|1101.2|81
1644959400000|2022-02-15 21:10:00|1112.15|1101.35|1113.9|1103.1|1114.8|1104|1112.15|1101.35|41
1644959700000|2022-02-15 21:15:00|1114.12|1103.32|1114.05|1103.25|1115.75|1104.95|1113.9|1103.1|34
1644960000000|2022-02-15 21:20:00|1113.71|1102.91|1113.5|1102.7|1113.71|1102.91|1112.2|1101.4|48
1644960300000|2022-02-15 21:25:00|1113.45|1102.65|1116.8|1106|1118.5|1107.7|1113.4|1102.6|54
1644960600000|2022-02-15 21:30:00|1116.7|1105.9|1120.07|1109.27|1127.95|1117.15|1116.65|1105.85|213
1644960900000|2022-02-15 21:35:00|1119.9|1109.1|1122.45|1111.65|1122.66|1111.86|1119.9|1109.1|74
1644961200000|2022-02-15 21:40:00|1122.4|1111.6|1125.75|1114.95|1126.93|1116.13|1122.16|1111.36|85
1644961500000|2022-02-15 21:45:00|1125.6|1114.8|1124.85|1114.05|1125.9|1115.1|1123.1|1112.3|69
1644961800000|2022-02-15 21:50:00|1124.53|1113.73|1128.9|1118.1|1128.9|1118.1|1124.4|1113.6|76
1644962100000|2022-02-15 21:55:00|1129.1|1118.3|1126.58|1115.78|1130.05|1119.25|1126.56|1115.76|88
1644962400000|2022-02-15 22:00:00|1126.7|1115.9|1125.2|1114.4|1128.19|1117.39|1125.17|1114.37|91
1644962700000|2022-02-15 22:05:00|1125.11|1114.31|1125.68|1114.88|1127.32|1116.52|1124.26|1113.46|63
1644963000000|2022-02-15 22:10:00|1125.74|1114.94|1127.9|1117.1|1128.75|1117.95|1125.74|1114.94|60
1644963300000|2022-02-15 22:15:00|1127.71|1116.91|1125.9|1115.1|1127.71|1116.91|1125.9|1115.1|39
1644963600000|2022-02-15 22:20:00|1125.93|1115.13|1126.85|1116.05|1129.6|1118.8|1123.9|1113.1|80
1644963900000|2022-02-15 22:25:00|1126.4|1115.6|1129.9|1119.1|1129.9|1119.1|1126.4|1115.6|47
1644964200000|2022-02-15 22:30:00|1130.02|1119.22|1134.15|1123.35|1134.9|1124.1|1130.02|1119.22|89
1644964500000|2022-02-15 22:35:00|1134.46|1123.66|1137.19|1126.39|1137.19|1126.39|1133.9|1123.1|81
1644964800000|2022-02-15 22:40:00|1137.53|1126.73|1137.31|1126.51|1138.59|1127.79|1133.53|1122.73|133
1644965100000|2022-02-15 22:45:00|1137.7|1126.9|1134.4|1123.6|1146.85|1136.05|1133.89|1123.09|182
1644965400000|2022-02-15 22:50:00|1134.19|1123.39|1140.4|1129.6|1140.4|1129.6|1132.6|1121.8|108
1644965700000|2022-02-15 22:55:00|1140.19|1129.39|1135.9|1125.1|1140.19|1129.39|1133.9|1123.1|110
1644966000000|2022-02-15 23:00:00|1135.8|1125|1137.73|1126.93|1137.9|1127.1|1132.9|1122.1|121
1644966300000|2022-02-15 23:05:00|1137.05|1126.25|1140.57|1129.77|1140.57|1129.77|1136.9|1126.1|66
1644966600000|2022-02-15 23:10:00|1140.15|1129.35|1140.62|1129.82|1143.92|1133.12|1139.05|1128.25|193
1644966900000|2022-02-15 23:15:00|1140.57|1129.77|1142.51|1131.71|1143.77|1132.97|1139.94|1129.14|122
1644967200000|2022-02-15 23:20:00|1142.32|1131.52|1142.4|1131.6|1144.31|1133.51|1142.01|1131.21|78
1644967500000|2022-02-15 23:25:00|1142.47|1131.67|1146.8|1136|1148.38|1137.58|1142.32|1131.52|178
1644967800000|2022-02-15 23:30:00|1146.86|1136.06|1147.8|1137|1149.27|1138.47|1146.49|1135.69|101
1644968100000|2022-02-15 23:35:00|1147.7|1136.9|1153.29|1142.49|1155.13|1144.33|1146.37|1135.57|182
1644968400000|2022-02-15 23:40:00|1153.85|1143.05|1153.52|1142.72|1154.7|1143.9|1150.75|1139.95|150
1644968700000|2022-02-15 23:45:00|1153.42|1142.62|1154.58|1143.78|1158.7|1147.9|1153|1142.2|229
1644969000000|2022-02-15 23:50:00|1154.59|1143.79|1150.64|1139.84|1154.65|1143.85|1149.38|1138.58|134
1644969300000|2022-02-15 23:55:00|1150.65|1139.85|1153.34|1142.54|1153.38|1142.58|1149.42|1138.62|120
1644969600000|2022-02-16 00:00:00|1153.06|1142.26|1152.22|1141.42|1154.55|1143.75|1149.69|1138.89|170
1644969900000|2022-02-16 00:05:00|1152.23|1141.43|1156.77|1145.97|1159|1148.2|1150.82|1140.02|158
1644970200000|2022-02-16 00:10:00|1156.9|1146.1|1152.61|1141.81|1156.9|1146.1|1152.21|1141.41|105
1644970500000|2022-02-16 00:15:00|1152.84|1142.04|1147.9|1137.1|1153.7|1142.9|1146.9|1136.1|163
1644970800000|2022-02-16 00:20:00|1147.22|1136.42|1143.53|1132.73|1147.9|1137.1|1142.4|1131.6|141
1644971100000|2022-02-16 00:25:00|1143.66|1132.86|1144.67|1133.87|1146.59|1135.79|1143|1132.2|115
1644971400000|2022-02-16 00:30:00|1144.79|1133.99|1144.49|1133.69|1144.85|1134.05|1140.7|1129.9|92
1644971700000|2022-02-16 00:35:00|1144.25|1133.45|1142.03|1131.23|1144.9|1134.1|1138.48|1127.68|111
1644972000000|2022-02-16 00:40:00|1141.65|1130.85|1140.75|1129.95|1143.75|1132.95|1140.55|1129.75|89
1644972300000|2022-02-16 00:45:00|1140.56|1129.76|1137.9|1127.1|1140.8|1130|1137.83|1127.03|49
1644972600000|2022-02-16 00:50:00|1137.81|1127.01|1136.59|1125.79|1138.82|1128.02|1136.59|1125.79|68
1644972900000|2022-02-16 00:55:00|1136.69|1125.89|1139.44|1128.64|1140.44|1129.64|1136.27|1125.47|66
1644973200000|2022-02-16 01:00:00|1139.75|1128.95|1140.29|1129.49|1140.8|1130|1138|1127.2|68
1644973500000|2022-02-16 01:05:00|1140.44|1129.64|1141.04|1130.24|1142.06|1131.26|1139.79|1128.99|65
1644973800000|2022-02-16 01:10:00|1141|1130.2|1136.9|1126.1|1143.31|1132.51|1135.64|1124.84|104
1644974100000|2022-02-16 01:15:00|1136.74|1125.94|1138.75|1127.95|1140.47|1129.67|1136.64|1125.84|92
1644974400000|2022-02-16 01:20:00|1138.8|1128|1138.77|1127.97|1139.6|1128.8|1137.15|1126.35|62
1644974700000|2022-02-16 01:25:00|1138.8|1128|1140.5|1129.7|1140.5|1129.7|1138.3|1127.5|95
1644975000000|2022-02-16 01:30:00|1140.6|1129.8|1137.9|1127.1|1141.55|1130.75|1137.79|1126.99|133
1644975300000|2022-02-16 01:35:00|1137.84|1127.04|1134.36|1123.56|1137.9|1127.1|1133.82|1123.02|109
1644975600000|2022-02-16 01:40:00|1134.34|1123.54|1135.77|1124.97|1137.6|1126.8|1133.6|1122.8|144
1644975900000|2022-02-16 01:45:00|1134.96|1124.16|1136.9|1126.1|1139.4|1128.6|1134.58|1123.78|131
1644976200000|2022-02-16 01:50:00|1137.05|1126.25|1133.9|1123.1|1137.38|1126.58|1133.56|1122.76|71
1644976500000|2022-02-16 01:55:00|1133.1|1122.3|1133.15|1122.35|1134.65|1123.85|1132.01|1121.21|87
1644976800000|2022-02-16 02:00:00|1132.9|1122.1|1132.9|1122.1|1134.35|1123.55|1131.9|1121.1|76
1644977100000|2022-02-16 02:05:00|1132.6|1121.8|1131.9|1121.1|1133.25|1122.45|1131.73|1120.93|73
1644977400000|2022-02-16 02:10:00|1131.74|1120.94|1131.9|1121.1|1132.82|1122.02|1130.55|1119.75|64
1644977700000|2022-02-16 02:15:00|1131.88|1121.08|1130.7|1119.9|1131.9|1121.1|1130.7|1119.9|60
1644978000000|2022-02-16 02:20:00|1130.9|1120.1|1129.58|1118.78|1130.9|1120.1|1128.65|1117.85|52
1644978300000|2022-02-16 02:25:00|1129.65|1118.85|1128.28|1117.48|1129.65|1118.85|1125.1|1114.3|52
1644978600000|2022-02-16 02:30:00|1128.63|1117.83|1125.9|1115.1|1128.9|1118.1|1125.9|1115.1|46
1644978900000|2022-02-16 02:35:00|1125.73|1114.93|1126.37|1115.57|1128.9|1118.1|1125.73|1114.93|57
1644979200000|2022-02-16 02:40:00|1126.24|1115.44|1128.55|1117.75|1128.55|1117.75|1126.24|1115.44|43
1644979500000|2022-02-16 02:45:00|1128.84|1118.04|1126.4|1115.6|1128.84|1118.04|1126.1|1115.3|39
1644979800000|2022-02-16 02:50:00|1126.62|1115.82|1128.9|1118.1|1128.9|1118.1|1126.4|1115.6|18
1644980100000|2022-02-16 02:55:00|1129.33|1118.53|1133.05|1122.25|1133.05|1122.25|1128.9|1118.1|67
1644980400000|2022-02-16 03:00:00|1132.9|1122.1|1134.41|1123.61|1134.41|1123.61|1132.55|1121.75|33
1644980700000|2022-02-16 03:05:00|1134.55|1123.75|1135.65|1124.85|1137.5|1126.7|1134.41|1123.61|68
1644981000000|2022-02-16 03:10:00|1135.55|1124.75|1135.4|1124.6|1136.85|1126.05|1132.45|1121.65|58
1644981300000|2022-02-16 03:15:00|1135.41|1124.61|1135.02|1124.22|1137.9|1127.1|1134.24|1123.44|62
1644981600000|2022-02-16 03:20:00|1134.94|1124.14|1135.57|1124.77|1136.8|1126|1134.4|1123.6|57
1644981900000|2022-02-16 03:25:00|1134.95|1124.15|1132.62|1121.82|1135.09|1124.29|1131.4|1120.6|90
1644982200000|2022-02-16 03:30:00|1132.81|1122.01|1130|1119.2|1132.9|1122.1|1129.95|1119.15|50
1644982500000|2022-02-16 03:35:00|1129.9|1119.1|1125.2|1114.4|1129.9|1119.1|1123.9|1113.1|87
1644982800000|2022-02-16 03:40:00|1124.9|1114.1|1127.84|1117.04|1127.9|1117.1|1124.79|1113.99|47
1644983100000|2022-02-16 03:45:00|1127.9|1117.1|1126.9|1116.1|1127.9|1117.1|1126.25|1115.45|38
1644983400000|2022-02-16 03:50:00|1126.73|1115.93|1125.8|1115|1127.4|1116.6|1123.34|1112.54|63
1644983700000|2022-02-16 03:55:00|1125.05|1114.25|1125.16|1114.36|1125.9|1115.1|1124.76|1113.96|39
1644984000000|2022-02-16 04:00:00|1125.29|1114.49|1123.51|1112.71|1125.58|1114.78|1122.23|1111.43|105
1644984300000|2022-02-16 04:05:00|1123.52|1112.72|1121.9|1111.1|1124.8|1114|1121.7|1110.9|71
1644984600000|2022-02-16 04:10:00|1121.45|1110.65|1123.31|1112.51|1123.42|1112.62|1121.45|1110.65|64
1644984900000|2022-02-16 04:15:00|1123|1112.2|1115.64|1104.84|1123.26|1112.46|1112.4|1101.6|152
1644985200000|2022-02-16 04:20:00|1115.9|1105.1|1118.7|1107.9|1118.8|1108|1114.4|1103.6|125
1644985500000|2022-02-16 04:25:00|1118.45|1107.65|1114.9|1104.1|1118.45|1107.65|1111.66|1100.86|141
1644985800000|2022-02-16 04:30:00|1114.57|1103.77|1120.58|1109.78|1120.58|1109.78|1114.4|1103.6|99
1644986100000|2022-02-16 04:35:00|1120.39|1109.59|1118.44|1107.64|1120.75|1109.95|1117.15|1106.35|63
1644986400000|2022-02-16 04:40:00|1118.55|1107.75|1121.95|1111.15|1123.6|1112.8|1118.14|1107.34|84
1644986700000|2022-02-16 04:45:00|1121.74|1110.94|1122.3|1111.5|1123.8|1113|1121.64|1110.84|55
1644987000000|2022-02-16 04:50:00|1122.5|1111.7|1123.53|1112.73|1124.44|1113.64|1122.5|1111.7|40
1644987300000|2022-02-16 04:55:00|1123.36|1112.56|1125.17|1114.37|1125.17|1114.37|1122.86|1112.06|49
1644987600000|2022-02-16 05:00:00|1125.02|1114.22|1124.85|1114.05|1125.02|1114.22|1122.9|1112.1|61
1644987900000|2022-02-16 05:05:00|1124.9|1114.1|1127.25|1116.45|1127.25|1116.45|1124.9|1114.1|68
1644988200000|2022-02-16 05:10:00|1127.24|1116.44|1129.28|1118.48|1129.9|1119.1|1126.9|1116.1|43
1644988500000|2022-02-16 05:15:00|1129.31|1118.51|1126.03|1115.23|1129.5|1118.7|1126.03|1115.23|54
1644988800000|2022-02-16 05:20:00|1126.1|1115.3|1125.84|1115.04|1126.1|1115.3|1123.9|1113.1|56
1644989100000|2022-02-16 05:25:00|1125.76|1114.96|1125.9|1115.1|1126.05|1115.25|1124.99|1114.19|24
1644989400000|2022-02-16 05:30:00|1126.2|1115.4|1123.51|1112.71|1127.9|1117.1|1123.51|1112.71|57
1644989700000|2022-02-16 05:35:00|1123.4|1112.6|1124.3|1113.5|1124.7|1113.9|1123.28|1112.48|55
1644990000000|2022-02-16 05:40:00|1124.5|1113.7|1122.8|1112|1124.5|1113.7|1122.05|1111.25|55
1644990300000|2022-02-16 05:45:00|1122.72|1111.92|1125.73|1114.93|1125.73|1114.93|1122.4|1111.6|39
1644990600000|2022-02-16 05:50:00|1125.83|1115.03|1124.9|1114.1|1126.9|1116.1|1124.5|1113.7|50
1644990900000|2022-02-16 05:55:00|1124.85|1114.05|1125.75|1114.95|1125.75|1114.95|1124|1113.2|36
1644991200000|2022-02-16 06:00:00|1125.65|1114.85|1124.07|1113.27|1126.52|1115.72|1123.97|1113.17|55
1644991500000|2022-02-16 06:05:00|1124.47|1113.67|1124.4|1113.6|1124.9|1114.1|1123.9|1113.1|20
1644991800000|2022-02-16 06:10:00|1124|1113.2|1124.9|1114.1|1125.06|1114.26|1123.9|1113.1|17
1644992100000|2022-02-16 06:15:00|1125.4|1114.6|1128.38|1117.58|1128.85|1118.05|1125.4|1114.6|24
1644992400000|2022-02-16 06:20:00|1128.23|1117.43|1126.9|1116.1|1128.23|1117.43|1125.9|1115.1|15
1644992700000|2022-02-16 06:25:00|1127|1116.2|1123.9|1113.1|1127.07|1116.27|1123.55|1112.75|26
1644993000000|2022-02-16 06:30:00|1124.4|1113.6|1126.99|1116.19|1126.99|1116.19|1124.4|1113.6|22
1644993300000|2022-02-16 06:35:00|1127.23|1116.43|1127.55|1116.75|1129.9|1119.1|1126.55|1115.75|29
1644993600000|2022-02-16 06:40:00|1127.9|1117.1|1127.45|1116.65|1127.91|1117.11|1126.9|1116.1|18
1644993900000|2022-02-16 06:45:00|1127.55|1116.75|1127.9|1117.1|1127.9|1117.1|1127.1|1116.3|22
1644994200000|2022-02-16 06:50:00|1127.87|1117.07|1124.9|1114.1|1127.9|1117.1|1124.4|1113.6|51
1644994500000|2022-02-16 06:55:00|1124.85|1114.05|1124.4|1113.6|1125.55|1114.75|1123.4|1112.6|31
1644994800000|2022-02-16 07:00:00|1123.9|1113.1|1125.4|1114.6|1126.85|1116.05|1123.9|1113.1|46
1644995100000|2022-02-16 07:05:00|1124.9|1114.1|1124.9|1114.1|1125.9|1115.1|1123.4|1112.6|23
1644995400000|2022-02-16 07:10:00|1124.75|1113.95|1123.9|1113.1|1124.9|1114.1|1122.85|1112.05|33
1644995700000|2022-02-16 07:15:00|1123.75|1112.95|1121.8|1111|1123.9|1113.1|1119.9|1109.1|37
1644996000000|2022-02-16 07:20:00|1121.85|1111.05|1118.8|1108|1122.4|1111.6|1117.97|1107.17|41
1644996300000|2022-02-16 07:25:00|1118.9|1108.1|1120.4|1109.6|1120.75|1109.95|1118.9|1108.1|35
1644996600000|2022-02-16 07:30:00|1120.75|1109.95|1122.9|1112.1|1122.9|1112.1|1120.28|1109.48|35
1644996900000|2022-02-16 07:35:00|1122.75|1111.95|1121.36|1110.56|1122.75|1111.95|1120.9|1110.1|39
1644997200000|2022-02-16 07:40:00|1121.65|1110.85|1124.9|1114.1|1124.9|1114.1|1121.47|1110.67|30
1644997500000|2022-02-16 07:45:00|1125.1|1114.3|1124.9|1114.1|1126.55|1115.75|1123.9|1113.1|51
1644997800000|2022-02-16 07:50:00|1124.8|1114|1127.4|1116.6|1127.9|1117.1|1124.8|1114|32
1644998100000|2022-02-16 07:55:00|1127.46|1116.66|1128.5|1117.7|1129.75|1118.95|1126.79|1115.99|71
1644998400000|2022-02-16 08:00:00|1128.48|1117.68|1131.4|1120.6|1131.9|1121.1|1127.9|1117.1|124
1644998700000|2022-02-16 08:05:00|1131.3|1120.5|1132.9|1122.1|1133|1122.2|1130.9|1120.1|136
1644999000000|2022-02-16 08:10:00|1132.96|1122.16|1133.06|1122.26|1133.15|1122.35|1132.06|1121.26|167
1644999300000|2022-02-16 08:15:00|1132.9|1122.1|1136.34|1125.54|1136.75|1125.95|1132.9|1122.1|129
1644999600000|2022-02-16 08:20:00|1136.44|1125.64|1137.1|1126.3|1138.05|1127.25|1136.1|1125.3|71
1644999900000|2022-02-16 08:25:00|1137.15|1126.35|1136.2|1125.4|1138.44|1127.64|1135.9|1125.1|85
1645000200000|2022-02-16 08:30:00|1136.05|1125.25|1137.12|1126.32|1138.19|1127.39|1135.69|1124.89|73
1645000500000|2022-02-16 08:35:00|1137.03|1126.23|1135.91|1125.11|1137.99|1127.19|1135.91|1125.11|74
1645000800000|2022-02-16 08:40:00|1136|1125.2|1133.78|1122.98|1136.13|1125.33|1133.31|1122.51|67
1645001100000|2022-02-16 08:45:00|1133.85|1123.05|1135.35|1124.55|1137.54|1126.74|1133.85|1123.05|67
1645001400000|2022-02-16 08:50:00|1135.4|1124.6|1132.12|1121.32|1136.6|1125.8|1131.89|1121.09|64
1645001700000|2022-02-16 08:55:00|1131.9|1121.1|1130.9|1120.1|1131.9|1121.1|1129.9|1119.1|37
1645002000000|2022-02-16 09:00:00|1131.1|1120.3|1133.47|1122.67|1134.75|1123.95|1130.9|1120.1|56
1645002300000|2022-02-16 09:05:00|1133.46|1122.66|1129.62|1118.82|1133.97|1123.17|1129.55|1118.75|92
1645002600000|2022-02-16 09:10:00|1129.56|1118.76|1130.5|1119.7|1131.7|1120.9|1127.9|1117.1|80
1645002900000|2022-02-16 09:15:00|1130.56|1119.76|1132.88|1122.08|1133.8|1123|1130.5|1119.7|68
1645003200000|2022-02-16 09:20:00|1133.13|1122.33|1132.86|1122.06|1133.8|1123|1132.4|1121.6|49
1645003500000|2022-02-16 09:25:00|1132.96|1122.16|1134.6|1123.8|1135.8|1125|1132.9|1122.1|76
1645003800000|2022-02-16 09:30:00|1134.43|1123.63|1135.81|1125.01|1135.81|1125.01|1133.32|1122.52|78
1645004100000|2022-02-16 09:35:00|1135.9|1125.1|1134.94|1124.14|1136.9|1126.1|1134.58|1123.78|57
1645004400000|2022-02-16 09:40:00|1134.92|1124.12|1130.15|1119.35|1134.97|1124.17|1130.15|1119.35|106
1645004700000|2022-02-16 09:45:00|1129.97|1119.17|1131.45|1120.65|1131.5|1120.7|1129.27|1118.47|79
1645005000000|2022-02-16 09:50:00|1131.6|1120.8|1129.36|1118.56|1131.93|1121.13|1128.96|1118.16|47
1645005300000|2022-02-16 09:55:00|1129.3|1118.5|1127.08|1116.28|1130.05|1119.25|1127|1116.2|64
1645005600000|2022-02-16 10:00:00|1127.09|1116.29|1126.15|1115.35|1127.1|1116.3|1124.62|1113.82|78
1645005900000|2022-02-16 10:05:00|1126.17|1115.37|1126|1115.2|1127.55|1116.75|1125.29|1114.49|46
1645006200000|2022-02-16 10:10:00|1126.25|1115.45|1127.48|1116.68|1127.75|1116.95|1125.95|1115.15|71
1645006500000|2022-02-16 10:15:00|1127.43|1116.63|1128.43|1117.63|1131.2|1120.4|1127.43|1116.63|75
1645006800000|2022-02-16 10:20:00|1128.37|1117.57|1121.9|1111.1|1128.92|1118.12|1121.77|1110.97|99
1645007100000|2022-02-16 10:25:00|1121.78|1110.98|1123.7|1112.9|1123.75|1112.95|1120.25|1109.45|87
1645007400000|2022-02-16 10:30:00|1123.61|1112.81|1121.97|1111.17|1125.67|1114.87|1120.97|1110.17|78
1645007700000|2022-02-16 10:35:00|1122.07|1111.27|1124.9|1114.1|1125.63|1114.83|1121.4|1110.6|81
1645008000000|2022-02-16 10:40:00|1125.15|1114.35|1126.85|1116.05|1126.85|1116.05|1123.9|1113.1|93
1645008300000|2022-02-16 10:45:00|1127.01|1116.21|1126.62|1115.82|1127.61|1116.81|1126|1115.2|38
1645008600000|2022-02-16 10:50:00|1126.82|1116.02|1129.38|1118.58|1129.38|1118.58|1126.82|1116.02|37
1645008900000|2022-02-16 10:55:00|1129.25|1118.45|1128.59|1117.79|1129.33|1118.53|1127.61|1116.81|54
1645009200000|2022-02-16 11:00:00|1128.65|1117.85|1134.85|1124.05|1134.86|1124.06|1128.65|1117.85|81
1645009500000|2022-02-16 11:05:00|1134.9|1124.1|1132.34|1121.54|1134.9|1124.1|1132|1121.2|86
1645009800000|2022-02-16 11:10:00|1132.35|1121.55|1131|1120.2|1132.56|1121.76|1130.19|1119.39|48
1645010100000|2022-02-16 11:15:00|1131.5|1120.7|1133.85|1123.05|1134.36|1123.56|1131|1120.2|44
1645010400000|2022-02-16 11:20:00|1133.5|1122.7|1132.86|1122.06|1134.2|1123.4|1132.49|1121.69|49
1645010700000|2022-02-16 11:25:00|1132.79|1121.99|1130.33|1119.53|1132.86|1122.06|1130.05|1119.25|68
1645011000000|2022-02-16 11:30:00|1130.2|1119.4|1128.9|1118.1|1130.49|1119.69|1128.51|1117.71|22
1645011300000|2022-02-16 11:35:00|1128.69|1117.89|1132.9|1122.1|1133|1122.2|1128.45|1117.65|60
1645011600000|2022-02-16 11:40:00|1132.84|1122.04|1132.55|1121.75|1135.79|1124.99|1131.05|1120.25|103
1645011900000|2022-02-16 11:45:00|1132.7|1121.9|1134.28|1123.48|1135.9|1125.1|1132.7|1121.9|107
1645012200000|2022-02-16 11:50:00|1134.56|1123.76|1133.85|1123.05|1134.9|1124.1|1132.9|1122.1|74
1645012500000|2022-02-16 11:55:00|1133.34|1122.54|1133.39|1122.59|1135.88|1125.08|1133.05|1122.25|67
1645012800000|2022-02-16 12:00:00|1133.19|1122.39|1132.31|1121.51|1133.19|1122.39|1132|1121.2|66
1645013100000|2022-02-16 12:05:00|1132.2|1121.4|1131.4|1120.6|1133.9|1123.1|1131.4|1120.6|61
1645013400000|2022-02-16 12:10:00|1130.77|1119.97|1128.9|1118.1|1130.77|1119.97|1128.26|1117.46|33
1645013700000|2022-02-16 12:15:00|1128.75|1117.95|1127.88|1117.08|1128.75|1117.95|1126.4|1115.6|42
1645014000000|2022-02-16 12:20:00|1127.9|1117.1|1130.85|1120.05|1130.91|1120.11|1127.88|1117.08|38
1645014300000|2022-02-16 12:25:00|1130.76|1119.96|1128.64|1117.84|1130.76|1119.96|1127.88|1117.08|60
1645014600000|2022-02-16 12:30:00|1128.69|1117.89|1130.34|1119.54|1130.75|1119.95|1127.89|1117.09|60
1645014900000|2022-02-16 12:35:00|1130.4|1119.6|1126.9|1116.1|1130.4|1119.6|1126.67|1115.87|46
1645015200000|2022-02-16 12:40:00|1127.02|1116.22|1125.9|1115.1|1127.9|1117.1|1125.9|1115.1|37
1645015500000|2022-02-16 12:45:00|1126.37|1115.57|1126.2|1115.4|1126.49|1115.69|1126|1115.2|30
1645015800000|2022-02-16 12:50:00|1126.25|1115.45|1126.29|1115.49|1127.85|1117.05|1126.25|1115.45|39
1645016100000|2022-02-16 12:55:00|1126.24|1115.44|1124.9|1114.1|1126.24|1115.44|1122.7|1111.9|30
1645016400000|2022-02-16 13:00:00|1124.4|1113.6|1120.65|1109.85|1124.8|1114|1119.4|1108.6|39
1645016700000|2022-02-16 13:05:00|1120.57|1109.77|1119.05|1108.25|1120.75|1109.95|1115.55|1104.75|77
1645017000000|2022-02-16 13:10:00|1118.9|1108.1|1118.9|1108.1|1120.35|1109.55|1118.9|1108.1|38
1645017300000|2022-02-16 13:15:00|1117.9|1107.1|1115.85|1105.05|1117.9|1107.1|1114.83|1104.03|39
1645017600000|2022-02-16 13:20:00|1115.75|1104.95|1116.9|1106.1|1118.12|1107.32|1114.9|1104.1|47
1645017900000|2022-02-16 13:25:00|1116.52|1105.72|1114.9|1104.1|1116.52|1105.72|1114.77|1103.97|33
1645018200000|2022-02-16 13:30:00|1114.2|1103.4|1108.9|1098.1|1118.24|1107.44|1108.9|1098.1|134
1645018500000|2022-02-16 13:35:00|1108.4|1097.6|1108.9|1098.1|1109.75|1098.95|1104.8|1094|157
1645018800000|2022-02-16 13:40:00|1108.15|1097.35|1104.55|1093.75|1108.15|1097.35|1103.9|1093.1|128
1645019100000|2022-02-16 13:45:00|1104.15|1093.35|1096.59|1085.79|1106.6|1095.8|1094.84|1084.04|153
1645019400000|2022-02-16 13:50:00|1096.48|1085.68|1093.91|1083.11|1097.7|1086.9|1093.1|1082.3|159
1645019700000|2022-02-16 13:55:00|1093.92|1083.12|1095.95|1085.15|1097.47|1086.67|1091.9|1081.1|152
1645020000000|2022-02-16 14:00:00|1096.37|1085.57|1098.85|1088.05|1099.03|1088.23|1092.73|1081.93|147
1645020300000|2022-02-16 14:05:00|1098.23|1087.43|1096.89|1086.09|1099.9|1089.1|1095.9|1085.1|87
1645020600000|2022-02-16 14:10:00|1097.38|1086.58|1097.15|1086.35|1099.51|1088.71|1096.4|1085.6|109
1645020900000|2022-02-16 14:15:00|1096.9|1086.1|1098.12|1087.32|1100.09|1089.29|1096.9|1086.1|148
1645021200000|2022-02-16 14:20:00|1098.4|1087.6|1094.76|1083.96|1098.55|1087.75|1090.81|1080.01|128
1645021500000|2022-02-16 14:25:00|1094.65|1083.85|1093.9|1083.1|1094.76|1083.96|1090.9|1080.1|75
1645021800000|2022-02-16 14:30:00|1094.12|1083.32|1095.9|1085.1|1096.6|1085.8|1091.67|1080.87|148
1645022100000|2022-02-16 14:35:00|1095.78|1084.98|1093.9|1083.1|1096.12|1085.32|1093.78|1082.98|79
1645022400000|2022-02-16 14:40:00|1093.82|1083.02|1091.85|1081.05|1095.62|1084.82|1091.81|1081.01|99
1645022700000|2022-02-16 14:45:00|1091.9|1081.1|1092.75|1081.95|1093.73|1082.93|1090.86|1080.06|120
1645023000000|2022-02-16 14:50:00|1092.45|1081.65|1088.16|1077.36|1092.55|1081.75|1085.81|1075.01|175
1645023300000|2022-02-16 14:55:00|1088.6|1077.8|1089.67|1078.87|1089.8|1079|1086.46|1075.66|147
1645023600000|2022-02-16 15:00:00|1089.61|1078.81|1094|1083.2|1094.25|1083.45|1088.33|1077.53|162
1645023900000|2022-02-16 15:05:00|1094.2|1083.4|1094.25|1083.45|1095.9|1085.1|1094|1083.2|65
1645024200000|2022-02-16 15:10:00|1094.67|1083.87|1094.05|1083.25|1095.3|1084.5|1093.1|1082.3|63
1645024500000|2022-02-16 15:15:00|1094.34|1083.54|1090.9|1080.1|1094.34|1083.54|1090.4|1079.6|75
1645024800000|2022-02-16 15:20:00|1091.19|1080.39|1093.9|1083.1|1093.96|1083.16|1090.9|1080.1|60
1645025100000|2022-02-16 15:25:00|1094.3|1083.5|1094.15|1083.35|1094.65|1083.85|1093|1082.2|37
1645025400000|2022-02-16 15:30:00|1093.9|1083.1|1091.77|1080.97|1094.48|1083.68|1091.05|1080.25|41
1645025700000|2022-02-16 15:35:00|1091.8|1081|1093.12|1082.32|1093.4|1082.6|1091.8|1081|37
1645026000000|2022-02-16 15:40:00|1093.11|1082.31|1093.77|1082.97|1094.68|1083.88|1092.9|1082.1|58
1645026300000|2022-02-16 15:45:00|1093.69|1082.89|1094.05|1083.25|1094.9|1084.1|1093.69|1082.89|23
1645026600000|2022-02-16 15:50:00|1094.15|1083.35|1092.9|1082.1|1094.2|1083.4|1092.69|1081.89|26
1645026900000|2022-02-16 15:55:00|1092.71|1081.91|1093.53|1082.73|1093.57|1082.77|1091.65|1080.85|43
1645027200000|2022-02-16 16:00:00|1093.8|1083|1091.9|1081.1|1093.8|1083|1091.45|1080.65|48
1645027500000|2022-02-16 16:05:00|1091.74|1080.94|1089.9|1079.1|1092.9|1082.1|1089|1078.2|78
1645027800000|2022-02-16 16:10:00|1089.72|1078.92|1087.78|1076.98|1089.8|1079|1087.78|1076.98|37
1645028100000|2022-02-16 16:15:00|1087.85|1077.05|1084.9|1074.1|1091.02|1080.22|1084.8|1074|103
1645028400000|2022-02-16 16:20:00|1085.32|1074.52|1086.74|1075.94|1088.07|1077.27|1084.63|1073.83|108
1645028700000|2022-02-16 16:25:00|1086.85|1076.05|1089.75|1078.95|1089.75|1078.95|1086.85|1076.05|49
1645029000000|2022-02-16 16:30:00|1089.7|1078.9|1087.9|1077.1|1090.9|1080.1|1087.9|1077.1|40
1645029300000|2022-02-16 16:35:00|1088.15|1077.35|1088.47|1077.67|1089.7|1078.9|1087.9|1077.1|44
1645029600000|2022-02-16 16:40:00|1088.4|1077.6|1087.4|1076.6|1089.35|1078.55|1087.4|1076.6|20
1645029900000|2022-02-16 16:45:00|1087.9|1077.1|1090.03|1079.23|1090.15|1079.35|1087.9|1077.1|35
1645030200000|2022-02-16 16:50:00|1089.9|1079.1|1093.15|1082.35|1093.6|1082.8|1089.9|1079.1|27
1645030500000|2022-02-16 16:55:00|1093.65|1082.85|1094.4|1083.6|1094.9|1084.1|1092.85|1082.05|29
1645030800000|2022-02-16 17:00:00|1094.32|1083.52|1095.05|1084.25|1095.05|1084.25|1093.48|1082.68|22
1645031100000|2022-02-16 17:05:00|1094.7|1083.9|1094|1083.2|1094.7|1083.9|1094|1083.2|6
1645031400000|2022-02-16 17:10:00|1094.1|1083.3|1092.4|1081.6|1094.97|1084.17|1092.4|1081.6|21
1645031700000|2022-02-16 17:15:00|1092.9|1082.1|1093.94|1083.14|1094.9|1084.1|1092.9|1082.1|39
1645032000000|2022-02-16 17:20:00|1094.01|1083.21|1093.9|1083.1|1094.83|1084.03|1093.9|1083.1|45
1645032300000|2022-02-16 17:25:00|1094.15|1083.35|1095.9|1085.1|1096.1|1085.3|1093.9|1083.1|78
1645032600000|2022-02-16 17:30:00|1095.94|1085.14|1091.9|1081.1|1095.94|1085.14|1091.82|1081.02|79
1645032900000|2022-02-16 17:35:00|1091.73|1080.93|1090.9|1080.1|1091.85|1081.05|1089.9|1079.1|27
1645033200000|2022-02-16 17:40:00|1091.19|1080.39|1090.01|1079.21|1091.24|1080.44|1088.95|1078.15|27
1645033500000|2022-02-16 17:45:00|1090|1079.2|1090|1079.2|1090.11|1079.31|1088.67|1077.87|39
1645033800000|2022-02-16 17:50:00|1089.9|1079.1|1091.4|1080.6|1091.9|1081.1|1089.65|1078.85|25
1645034100000|2022-02-16 17:55:00|1090.9|1080.1|1090.19|1079.39|1090.9|1080.1|1089.3|1078.5|44
1645034400000|2022-02-16 18:00:00|1090.5|1079.7|1088.45|1077.65|1090.9|1080.1|1088.44|1077.64|36
1645034700000|2022-02-16 18:05:00|1088.5|1077.7|1090.9|1080.1|1090.9|1080.1|1088.5|1077.7|33
1645035000000|2022-02-16 18:10:00|1091.12|1080.32|1092.12|1081.32|1092.4|1081.6|1090.9|1080.1|26
1645035300000|2022-02-16 18:15:00|1092.43|1081.63|1092.57|1081.77|1092.99|1082.19|1092.19|1081.39|42
1645035600000|2022-02-16 18:20:00|1092.65|1081.85|1095.37|1084.57|1095.55|1084.75|1092.65|1081.85|39
1645035900000|2022-02-16 18:25:00|1095.28|1084.48|1096.42|1085.62|1096.85|1086.05|1094.32|1083.52|56
1645036200000|2022-02-16 18:30:00|1096.65|1085.85|1099.3|1088.5|1099.9|1089.1|1096.65|1085.85|87
1645036500000|2022-02-16 18:35:00|1099.4|1088.6|1102.3|1091.5|1102.5|1091.7|1099.1|1088.3|92
1645036800000|2022-02-16 18:40:00|1102.39|1091.59|1103.15|1092.35|1103.85|1093.05|1101.25|1090.45|82
1645037100000|2022-02-16 18:45:00|1102.9|1092.1|1109.93|1099.13|1110.34|1099.54|1102.9|1092.1|111
1645037400000|2022-02-16 18:50:00|1110.01|1099.21|1109.28|1098.48|1112.44|1101.64|1108.95|1098.15|86
1645037700000|2022-02-16 18:55:00|1109.3|1098.5|1109.12|1098.32|1110.38|1099.58|1107.9|1097.1|67
1645038000000|2022-02-16 19:00:00|1108.9|1098.1|1110.95|1100.15|1116.68|1105.88|1106.7|1095.9|214
1645038300000|2022-02-16 19:05:00|1123.2|1112.4|1122.15|1111.35|1123.2|1112.4|1122.15|1111.35|4
1645038600000|2022-02-16 19:10:00|1122.1|1111.3|1122.8|1112|1123.03|1112.23|1120.9|1110.1|132
1645038900000|2022-02-16 19:15:00|1122.86|1112.06|1125.9|1115.1|1127.95|1117.15|1122.85|1112.05|178
1645039200000|2022-02-16 19:20:00|1126.18|1115.38|1131.54|1120.74|1133.79|1122.99|1125.9|1115.1|117
1645039500000|2022-02-16 19:25:00|1131.25|1120.45|1137.8|1127|1138.29|1127.49|1130.9|1120.1|162
1645039800000|2022-02-16 19:30:00|1137.4|1126.6|1137.8|1127|1144.9|1134.1|1137.4|1126.6|189
1645040100000|2022-02-16 19:35:00|1138.02|1127.22|1138.75|1127.95|1140.9|1130.1|1136.9|1126.1|165
1645040400000|2022-02-16 19:40:00|1138.67|1127.87|1137.9|1127.1|1139.9|1129.1|1135.42|1124.62|158
1645040700000|2022-02-16 19:45:00|1137.45|1126.65|1140.4|1129.6|1142.96|1132.16|1137.05|1126.25|158
1645041000000|2022-02-16 19:50:00|1139.9|1129.1|1139.8|1129|1141.5|1130.7|1137.9|1127.1|104
1645041300000|2022-02-16 19:55:00|1139.7|1128.9|1142.85|1132.05|1142.85|1132.05|1139.63|1128.83|93
1645041600000|2022-02-16 20:00:00|1142.98|1132.18|1145.9|1135.1|1147.9|1137.1|1142.42|1131.62|141
1645041900000|2022-02-16 20:05:00|1145.85|1135.05|1144.9|1134.1|1147.04|1136.24|1143.62|1132.82|108
1645042200000|2022-02-16 20:10:00|1144.85|1134.05|1145.9|1135.1|1147.64|1136.84|1144.32|1133.52|89
1645042500000|2022-02-16 20:15:00|1145.65|1134.85|1149.72|1138.92|1149.72|1138.92|1143.4|1132.6|114
1645042800000|2022-02-16 20:20:00|1149.67|1138.87|1147.82|1137.02|1149.67|1138.87|1146.04|1135.24|87
1645043100000|2022-02-16 20:25:00|1147.72|1136.92|1152.65|1141.85|1153.8|1143|1147.72|1136.92|118
1645043400000|2022-02-16 20:30:00|1152.85|1142.05|1152.95|1142.15|1154.47|1143.67|1147.9|1137.1|130
1645043700000|2022-02-16 20:35:00|1152.9|1142.1|1150.11|1139.31|1152.95|1142.15|1149.82|1139.02|58
1645044000000|2022-02-16 20:40:00|1150.55|1139.75|1148.3|1137.5|1150.92|1140.12|1148.3|1137.5|60
1645044300000|2022-02-16 20:45:00|1147.9|1137.1|1147.93|1137.13|1148.14|1137.34|1145.85|1135.05|100
1645044600000|2022-02-16 20:50:00|1148.19|1137.39|1145.51|1134.71|1149.03|1138.23|1145.09|1134.29|102
1645044900000|2022-02-16 20:55:00|1145.47|1134.67|1141.53|1130.73|1145.55|1134.75|1140.4|1129.6|143
1645045200000|2022-02-16 21:00:00|1141.9|1131.1|1144.9|1134.1|1146.9|1136.1|1141.4|1130.6|102
1645045500000|2022-02-16 21:05:00|1145|1134.2|1144.75|1133.95|1145.55|1134.75|1144.11|1133.31|55
1645045800000|2022-02-16 21:10:00|1144.35|1133.55|1142.5|1131.7|1144.35|1133.55|1142.05|1131.25|75
1645046100000|2022-02-16 21:15:00|1142.42|1131.62|1142.9|1132.1|1143.65|1132.85|1140.74|1129.94|63
1645046400000|2022-02-16 21:20:00|1142.65|1131.85|1142.12|1131.32|1143.85|1133.05|1140.9|1130.1|106
1645046700000|2022-02-16 21:25:00|1142.19|1131.39|1141.97|1131.17|1142.9|1132.1|1141.97|1131.17|35
1645047000000|2022-02-16 21:30:00|1141.82|1131.02|1140.4|1129.6|1141.82|1131.02|1139.29|1128.49|55
1645047300000|2022-02-16 21:35:00|1140.62|1129.82|1138.9|1128.1|1140.65|1129.85|1138.45|1127.65|49
1645047600000|2022-02-16 21:40:00|1139.15|1128.35|1140.9|1130.1|1141.34|1130.54|1139|1128.2|74
1645047900000|2022-02-16 21:45:00|1140.81|1130.01|1136.39|1125.59|1140.9|1130.1|1136.1|1125.3|59
1645048200000|2022-02-16 21:50:00|1136.1|1125.3|1139.9|1129.1|1141.55|1130.75|1133.9|1123.1|102
1645048500000|2022-02-16 21:55:00|1140.15|1129.35|1137.49|1126.69|1140.9|1130.1|1137.28|1126.48|73
1645048800000|2022-02-16 22:00:00|1137.41|1126.61|1135.58|1124.78|1137.41|1126.61|1133.88|1123.08|98
1645049100000|2022-02-16 22:05:00|1135.5|1124.7|1134.24|1123.44|1135.55|1124.75|1132.1|1121.3|74
1645049400000|2022-02-16 22:10:00|1134.28|1123.48|1132.32|1121.52|1134.4|1123.6|1132.32|1121.52|36
1645049700000|2022-02-16 22:15:00|1132.7|1121.9|1132.9|1122.1|1133.9|1123.1|1132.51|1121.71|25
1645050000000|2022-02-16 22:20:00|1132.79|1121.99|1133.9|1123.1|1134.19|1123.39|1131.78|1120.98|37
1645050300000|2022-02-16 22:25:00|1134.3|1123.5|1139.15|1128.35|1139.15|1128.35|1134.3|1123.5|55
1645050600000|2022-02-16 22:30:00|1139.19|1128.39|1140.98|1130.18|1143.4|1132.6|1139.19|1128.39|53
1645050900000|2022-02-16 22:35:00|1141|1130.2|1139.75|1128.95|1142.55|1131.75|1139.62|1128.82|47
1645051200000|2022-02-16 22:40:00|1139.62|1128.82|1140.45|1129.65|1140.64|1129.84|1139.1|1128.3|39
1645051500000|2022-02-16 22:45:00|1140.5|1129.7|1134.9|1124.1|1140.66|1129.86|1133.3|1122.5|76
1645051800000|2022-02-16 22:50:00|1135.19|1124.39|1138.28|1127.48|1138.55|1127.75|1135.19|1124.39|32
1645052100000|2022-02-16 22:55:00|1138.05|1127.25|1139.12|1128.32|1139.12|1128.32|1137.25|1126.45|35
1645052400000|2022-02-16 23:00:00|1139.25|1128.45|1139.55|1128.75|1139.6|1128.8|1137.45|1126.65|66
1645052700000|2022-02-16 23:05:00|1139.34|1128.54|1143.91|1133.11|1144.12|1133.32|1139.05|1128.25|52
1645053000000|2022-02-16 23:10:00|1143.61|1132.81|1142.89|1132.09|1145.03|1134.23|1142.47|1131.67|66
1645053300000|2022-02-16 23:15:00|1142.77|1131.97|1142.52|1131.72|1144.46|1133.66|1142.06|1131.26|36
1645053600000|2022-02-16 23:20:00|1142.41|1131.61|1143|1132.2|1143.9|1133.1|1141.99|1131.19|53
1645053900000|2022-02-16 23:25:00|1143.09|1132.29|1147.37|1136.57|1147.37|1136.57|1143.09|1132.29|79
1645054200000|2022-02-16 23:30:00|1147.34|1136.54|1144.05|1133.25|1147.37|1136.57|1144|1133.2|69
1645054500000|2022-02-16 23:35:00|1143.95|1133.15|1142.05|1131.25|1144.05|1133.25|1141.93|1131.13|44
1645054800000|2022-02-16 23:40:00|1141.95|1131.15|1140.64|1129.84|1141.95|1131.15|1140.15|1129.35|67
1645055100000|2022-02-16 23:45:00|1140.15|1129.35|1138.9|1128.1|1140.15|1129.35|1138.68|1127.88|55
1645055400000|2022-02-16 23:50:00|1138.93|1128.13|1130.9|1120.1|1139.47|1128.67|1129.15|1118.35|103
1645055700000|2022-02-16 23:55:00|1130.85|1120.05|1128.4|1117.6|1131.2|1120.4|1127.3|1116.5|94
1645056000000|2022-02-17 00:00:00|1128.32|1117.52|1130.41|1119.61|1133.15|1122.35|1128.3|1117.5|117
1645056300000|2022-02-17 00:05:00|1129.99|1119.19|1133.19|1122.39|1133.4|1122.6|1129.99|1119.19|133
1645056600000|2022-02-17 00:10:00|1133.24|1122.44|1133.75|1122.95|1135.94|1125.14|1133.02|1122.22|104
1645056900000|2022-02-17 00:15:00|1133.8|1123|1136.9|1126.1|1136.9|1126.1|1132.85|1122.05|56
1645057200000|2022-02-17 00:20:00|1136.85|1126.05|1134.9|1124.1|1138.18|1127.38|1134.9|1124.1|70
1645057500000|2022-02-17 00:25:00|1135.01|1124.21|1136.6|1125.8|1137.85|1127.05|1133.9|1123.1|58
1645057800000|2022-02-17 00:30:00|1136.9|1126.1|1137.99|1127.19|1138.19|1127.39|1135.2|1124.4|83
1645058100000|2022-02-17 00:35:00|1137.9|1127.1|1138.52|1127.72|1140.7|1129.9|1137.9|1127.1|81
1645058400000|2022-02-17 00:40:00|1138.57|1127.77|1137.7|1126.9|1138.98|1128.18|1137.24|1126.44|45
1645058700000|2022-02-17 00:45:00|1137.47|1126.67|1138.61|1127.81|1139.35|1128.55|1136.39|1125.59|48
1645059000000|2022-02-17 00:50:00|1138.52|1127.72|1140.36|1129.56|1140.36|1129.56|1138.1|1127.3|58
1645059300000|2022-02-17 00:55:00|1140.39|1129.59|1140.15|1129.35|1140.9|1130.1|1139.9|1129.1|41
1645059600000|2022-02-17 01:00:00|1140.12|1129.32|1139.57|1128.77|1140.12|1129.32|1138.29|1127.49|27
1645059900000|2022-02-17 01:05:00|1139.65|1128.85|1138.52|1127.72|1141.7|1130.9|1138.1|1127.3|52
1645060200000|2022-02-17 01:10:00|1138.39|1127.59|1141.15|1130.35|1142.9|1132.1|1138.34|1127.54|110
1645060500000|2022-02-17 01:15:00|1141.54|1130.74|1141.8|1131|1142.9|1132.1|1140.4|1129.6|51
1645060800000|2022-02-17 01:20:00|1141.54|1130.74|1138.9|1128.1|1141.7|1130.9|1138.09|1127.29|56
1645061100000|2022-02-17 01:25:00|1139.25|1128.45|1139.72|1128.92|1140.43|1129.63|1138.7|1127.9|67
1645061400000|2022-02-17 01:30:00|1139.57|1128.77|1139.59|1128.79|1139.9|1129.1|1138.13|1127.33|47
1645061700000|2022-02-17 01:35:00|1139.62|1128.82|1137.9|1127.1|1139.62|1128.82|1137.2|1126.4|38
1645062000000|2022-02-17 01:40:00|1137.56|1126.76|1135.9|1125.1|1138.04|1127.24|1135.85|1125.05|52
1645062300000|2022-02-17 01:45:00|1135.95|1125.15|1136.9|1126.1|1137.55|1126.75|1135.88|1125.08|46
1645062600000|2022-02-17 01:50:00|1136.65|1125.85|1135.9|1125.1|1136.65|1125.85|1134.1|1123.3|65
1645062900000|2022-02-17 01:55:00|1135.65|1124.85|1134.65|1123.85|1136.9|1126.1|1134.4|1123.6|54
1645063200000|2022-02-17 02:00:00|1134.9|1124.1|1134.69|1123.89|1135.23|1124.43|1134.4|1123.6|35
1645063500000|2022-02-17 02:05:00|1134.59|1123.79|1134.9|1124.1|1134.9|1124.1|1132.9|1122.1|42
1645063800000|2022-02-17 02:10:00|1134.88|1124.08|1134.62|1123.82|1135.62|1124.82|1134.37|1123.57|23
1645064100000|2022-02-17 02:15:00|1134.9|1124.1|1132.9|1122.1|1134.9|1124.1|1132.9|1122.1|53
1645064400000|2022-02-17 02:20:00|1133.15|1122.35|1130.6|1119.8|1133.15|1122.35|1130.09|1119.29|73
1645064700000|2022-02-17 02:25:00|1130.63|1119.83|1127.9|1117.1|1131.35|1120.55|1127.71|1116.91|81
1645065000000|2022-02-17 02:30:00|1127.8|1117|1128.9|1118.1|1130.55|1119.75|1127.7|1116.9|97
1645065300000|2022-02-17 02:35:00|1129.09|1118.29|1129.79|1118.99|1130.31|1119.51|1128.9|1118.1|41
1645065600000|2022-02-17 02:40:00|1129.58|1118.78|1130.62|1119.82|1130.9|1120.1|1129.1|1118.3|42
1645065900000|2022-02-17 02:45:00|1130.9|1120.1|1127.3|1116.5|1130.9|1120.1|1126.15|1115.35|57
1645066200000|2022-02-17 02:50:00|1127.28|1116.48|1128.9|1118.1|1130.45|1119.65|1126.9|1116.1|54
1645066500000|2022-02-17 02:55:00|1128.65|1117.85|1128.7|1117.9|1128.85|1118.05|1128.07|1117.27|22
1645066800000|2022-02-17 03:00:00|1128.85|1118.05|1128.19|1117.39|1129.36|1118.56|1127.9|1117.1|33
1645067100000|2022-02-17 03:05:00|1128.28|1117.48|1126.8|1116|1129.9|1119.1|1126.8|1116|38
1645067400000|2022-02-17 03:10:00|1126.9|1116.1|1125.9|1115.1|1127.9|1117.1|1125.58|1114.78|33
1645067700000|2022-02-17 03:15:00|1125.4|1114.6|1125.4|1114.6|1125.4|1114.6|1123.9|1113.1|44
1645068000000|2022-02-17 03:20:00|1124.9|1114.1|1119.82|1109.02|1124.9|1114.1|1119.82|1109.02|70
1645068300000|2022-02-17 03:25:00|1119.81|1109.01|1117.9|1107.1|1121.05|1110.25|1117.85|1107.05|48
1645068600000|2022-02-17 03:30:00|1117.85|1107.05|1115.25|1104.45|1118.66|1107.86|1115.25|1104.45|55
1645068900000|2022-02-17 03:35:00|1115.22|1104.42|1112.9|1102.1|1116.55|1105.75|1111.9|1101.1|70
1645069200000|2022-02-17 03:40:00|1112.84|1102.04|1109.57|1098.77|1113.9|1103.1|1109.57|1098.77|74
1645069500000|2022-02-17 03:45:00|1109.29|1098.49|1113.9|1103.1|1113.9|1103.1|1109.29|1098.49|114
1645069800000|2022-02-17 03:50:00|1113.78|1102.98|1113.9|1103.1|1115.84|1105.04|1113.78|1102.98|56
1645070100000|2022-02-17 03:55:00|1113.73|1102.93|1105.5|1094.7|1113.73|1102.93|1105.5|1094.7|110
1645070400000|2022-02-17 04:00:00|1105.08|1094.28|1092.55|1081.75|1105.08|1094.28|1092.25|1081.45|284
1645070700000|2022-02-17 04:05:00|1092.37|1081.57|1095.78|1084.98|1096.03|1085.23|1088.89|1078.09|235
1645071000000|2022-02-17 04:10:00|1095.42|1084.62|1099.48|1088.68|1100.65|1089.85|1094.38|1083.58|190
1645071300000|2022-02-17 04:15:00|1099.54|1088.74|1098.93|1088.13|1100.77|1089.97|1098.19|1087.39|96
1645071600000|2022-02-17 04:20:00|1098.68|1087.88|1096.9|1086.1|1098.73|1087.93|1094.74|1083.94|125
1645071900000|2022-02-17 04:25:00|1096.79|1085.99|1093.9|1083.1|1096.9|1086.1|1093.9|1083.1|51
1645072200000|2022-02-17 04:30:00|1093.84|1083.04|1100|1089.2|1100.56|1089.76|1093.31|1082.51|144
1645072500000|2022-02-17 04:35:00|1099.9|1089.1|1100.85|1090.05|1101.71|1090.91|1099.9|1089.1|65
1645072800000|2022-02-17 04:40:00|1100.7|1089.9|1102.55|1091.75|1102.65|1091.85|1100.69|1089.89|60
1645073100000|2022-02-17 04:45:00|1102.65|1091.85|1105.37|1094.57|1105.37|1094.57|1102.65|1091.85|58
1645073400000|2022-02-17 04:50:00|1105.36|1094.56|1101.85|1091.05|1105.9|1095.1|1101.85|1091.05|32
1645073700000|2022-02-17 04:55:00|1101.35|1090.55|1099.9|1089.1|1101.9|1091.1|1099.15|1088.35|50
1645074000000|2022-02-17 05:00:00|1099.4|1088.6|1097.9|1087.1|1099.4|1088.6|1095|1084.2|74
1645074300000|2022-02-17 05:05:00|1097.27|1086.47|1101.04|1090.24|1101.04|1090.24|1096.9|1086.1|55
1645074600000|2022-02-17 05:10:00|1100.93|1090.13|1101.69|1090.89|1103|1092.2|1100.9|1090.1|59
1645074900000|2022-02-17 05:15:00|1101.85|1091.05|1103.63|1092.83|1103.63|1092.83|1101.85|1091.05|37
1645075200000|2022-02-17 05:20:00|1103.58|1092.78|1102.98|1092.18|1104|1093.2|1102.98|1092.18|44
1645075500000|2022-02-17 05:25:00|1103.23|1092.43|1103.64|1092.84|1103.8|1093|1102.9|1092.1|56
1645075800000|2022-02-17 05:30:00|1103.35|1092.55|1104.36|1093.56|1104.36|1093.56|1103.04|1092.24|50
1645076100000|2022-02-17 05:35:00|1104.38|1093.58|1102.9|1092.1|1105.34|1094.54|1102.9|1092.1|45
1645076400000|2022-02-17 05:40:00|1102.6|1091.8|1102.46|1091.66|1103.01|1092.21|1102.01|1091.21|45
1645076700000|2022-02-17 05:45:00|1102.41|1091.61|1100.9|1090.1|1102.74|1091.94|1100.1|1089.3|28
1645077000000|2022-02-17 05:50:00|1100.75|1089.95|1101.63|1090.83|1101.63|1090.83|1100.35|1089.55|30
1645077300000|2022-02-17 05:55:00|1101.9|1091.1|1102.9|1092.1|1102.9|1092.1|1101.75|1090.95|17
1645077600000|2022-02-17 06:00:00|1102.56|1091.76|1103.9|1093.1|1105.2|1094.4|1101.8|1091|49
1645077900000|2022-02-17 06:05:00|1104|1093.2|1104.45|1093.65|1104.75|1093.95|1103.9|1093.1|20
1645078200000|2022-02-17 06:10:00|1104.3|1093.5|1104.9|1094.1|1105.91|1095.11|1103.6|1092.8|35
1645078500000|2022-02-17 06:15:00|1104.6|1093.8|1106.45|1095.65|1106.45|1095.65|1104.18|1093.38|31
1645078800000|2022-02-17 06:20:00|1106.9|1096.1|1108.76|1097.96|1109.05|1098.25|1106.9|1096.1|53
1645079100000|2022-02-17 06:25:00|1108.8|1098|1112.59|1101.79|1112.81|1102.01|1108.07|1097.27|63
1645079400000|2022-02-17 06:30:00|1112.54|1101.74|1112.82|1102.02|1112.9|1102.1|1110.9|1100.1|65
1645079700000|2022-02-17 06:35:00|1112.93|1102.13|1113.9|1103.1|1114.9|1104.1|1111.97|1101.17|61
1645080000000|2022-02-17 06:40:00|1113.6|1102.8|1117.9|1107.1|1118.09|1107.29|1113|1102.2|67
1645080300000|2022-02-17 06:45:00|1117.92|1107.12|1116.52|1105.72|1118.98|1108.18|1116.22|1105.42|69
1645080600000|2022-02-17 06:50:00|1116.25|1105.45|1116.15|1105.35|1117.54|1106.74|1116.05|1105.25|42
1645080900000|2022-02-17 06:55:00|1116.2|1105.4|1116.52|1105.72|1117.49|1106.69|1114.81|1104.01|72
1645081200000|2022-02-17 07:00:00|1116.32|1105.52|1115.9|1105.1|1117.65|1106.85|1115.68|1104.88|42
1645081500000|2022-02-17 07:05:00|1115.85|1105.05|1112.28|1101.48|1116.35|1105.55|1111.48|1100.68|75
1645081800000|2022-02-17 07:10:00|1112.33|1101.53|1110.9|1100.1|1112.45|1101.65|1109.9|1099.1|50
1645082100000|2022-02-17 07:15:00|1110.64|1099.84|1109.82|1099.02|1110.85|1100.05|1109.05|1098.25|33
1645082400000|2022-02-17 07:20:00|1109.4|1098.6|1110.43|1099.63|1110.66|1099.86|1109.1|1098.3|51
1645082700000|2022-02-17 07:25:00|1110.48|1099.68|1108.8|1098|1110.78|1099.98|1107.46|1096.66|38
1645083000000|2022-02-17 07:30:00|1108.65|1097.85|1108.53|1097.73|1108.8|1098|1106.64|1095.84|58
1645083300000|2022-02-17 07:35:00|1108.61|1097.81|1109.9|1099.1|1109.9|1099.1|1108.5|1097.7|54
1645083600000|2022-02-17 07:40:00|1109.71|1098.91|1112.54|1101.74|1112.54|1101.74|1109.6|1098.8|69
1645083900000|2022-02-17 07:45:00|1112.4|1101.6|1114.9|1104.1|1115.2|1104.4|1112.05|1101.25|117
1645084200000|2022-02-17 07:50:00|1114.72|1103.92|1114.9|1104.1|1115.56|1104.76|1114.7|1103.9|43
1645084500000|2022-02-17 07:55:00|1114.78|1103.98|1117.91|1107.11|1117.94|1107.14|1114.78|1103.98|58
1645084800000|2022-02-17 08:00:00|1118.15|1107.35|1121.28|1110.48|1122.01|1111.21|1118.15|1107.35|119
1645085100000|2022-02-17 08:05:00|1121.45|1110.65|1124.12|1113.32|1124.6|1113.8|1120.9|1110.1|94
1645085400000|2022-02-17 08:10:00|1124.7|1113.9|1122.9|1112.1|1124.7|1113.9|1121.9|1111.1|82
1645085700000|2022-02-17 08:15:00|1123.3|1112.5|1122.52|1111.72|1124.25|1113.45|1120.99|1110.19|99
1645086000000|2022-02-17 08:20:00|1122.7|1111.9|1118.78|1107.98|1123.65|1112.85|1118.78|1107.98|59
1645086300000|2022-02-17 08:25:00|1118.65|1107.85|1111.08|1100.28|1118.9|1108.1|1110.93|1100.13|76
1645086600000|2022-02-17 08:30:00|1110.01|1099.21|1098.58|1087.78|1110.06|1099.26|1096.05|1085.25|206
1645086900000|2022-02-17 08:35:00|1098.23|1087.43|1093.76|1082.96|1098.23|1087.43|1092.05|1081.25|166
1645087200000|2022-02-17 08:40:00|1094.26|1083.46|1100.26|1089.46|1100.9|1090.1|1092.62|1081.82|158
1645087500000|2022-02-17 08:45:00|1100.2|1089.4|1099.09|1088.29|1100.45|1089.65|1094.6|1083.8|170
1645087800000|2022-02-17 08:50:00|1098.9|1088.1|1099.19|1088.39|1100.26|1089.46|1098.2|1087.4|77
1645088100000|2022-02-17 08:55:00|1099.63|1088.83|1100.9|1090.1|1101.2|1090.4|1096.9|1086.1|64
1645088400000|2022-02-17 09:00:00|1100.66|1089.86|1097.9|1087.1|1103.36|1092.56|1097.9|1087.1|94
1645088700000|2022-02-17 09:05:00|1098.15|1087.35|1095.9|1085.1|1098.9|1088.1|1095|1084.2|60
1645089000000|2022-02-17 09:10:00|1096.47|1085.67|1097.4|1086.6|1097.4|1086.6|1096.4|1085.6|15
1645089300000|2022-02-17 09:15:00|1097.49|1086.69|1093.85|1083.05|1097.9|1087.1|1092.84|1082.04|45
1645089600000|2022-02-17 09:20:00|1093.83|1083.03|1091.54|1080.74|1093.85|1083.05|1085.82|1075.02|167
1645089900000|2022-02-17 09:25:00|1092.04|1081.24|1093.12|1082.32|1093.28|1082.48|1089|1078.2|124
1645090200000|2022-02-17 09:30:00|1093.3|1082.5|1093.9|1083.1|1095.3|1084.5|1093.19|1082.39|70
1645090500000|2022-02-17 09:35:00|1093.84|1083.04|1088.86|1078.06|1093.9|1083.1|1088.76|1077.96|89
1645090800000|2022-02-17 09:40:00|1088.9|1078.1|1090.9|1080.1|1093.05|1082.25|1088.8|1078|77
1645091100000|2022-02-17 09:45:00|1090.4|1079.6|1092.9|1082.1|1093.41|1082.61|1088.84|1078.04|88
1645091400000|2022-02-17 09:50:00|1092.84|1082.04|1094.22|1083.42|1094.93|1084.13|1090.72|1079.92|85
1645091700000|2022-02-17 09:55:00|1093.9|1083.1|1095.15|1084.35|1095.9|1085.1|1093.4|1082.6|53
1645092000000|2022-02-17 10:00:00|1095.18|1084.38|1098.1|1087.3|1098.88|1088.08|1093.4|1082.6|77
1645092300000|2022-02-17 10:05:00|1098.03|1087.23|1099.1|1088.3|1099.15|1088.35|1097.9|1087.1|64
1645092600000|2022-02-17 10:10:00|1099.08|1088.28|1100.9|1090.1|1100.95|1090.15|1098.88|1088.08|87
1645092900000|2022-02-17 10:15:00|1101.23|1090.43|1100.66|1089.86|1101.25|1090.45|1098.9|1088.1|60
1645093200000|2022-02-17 10:20:00|1100.51|1089.71|1099.87|1089.07|1100.51|1089.71|1099.25|1088.45|43
1645093500000|2022-02-17 10:25:00|1099.9|1089.1|1098.4|1087.6|1099.94|1089.14|1098.4|1087.6|26
1645093800000|2022-02-17 10:30:00|1097.9|1087.1|1096.35|1085.55|1099.22|1088.42|1096.05|1085.25|63
1645094100000|2022-02-17 10:35:00|1096.42|1085.62|1095.9|1085.1|1096.96|1086.16|1094.1|1083.3|56
1645094400000|2022-02-17 10:40:00|1095.88|1085.08|1094.99|1084.19|1096.99|1086.19|1094.99|1084.19|38
1645094700000|2022-02-17 10:45:00|1095|1084.2|1093.23|1082.43|1098.4|1087.6|1092.75|1081.95|99
1645095000000|2022-02-17 10:50:00|1093.22|1082.42|1093.9|1083.1|1095.02|1084.22|1092.93|1082.13|54
1645095300000|2022-02-17 10:55:00|1093.84|1083.04|1091.17|1080.37|1093.9|1083.1|1088.67|1077.87|71
1645095600000|2022-02-17 11:00:00|1091.43|1080.63|1090.9|1080.1|1091.9|1081.1|1088.52|1077.72|74
1645095900000|2022-02-17 11:05:00|1090.93|1080.13|1088.17|1077.37|1090.93|1080.13|1087.4|1076.6|73
1645096200000|2022-02-17 11:10:00|1088.15|1077.35|1093.02|1082.22|1093.24|1082.44|1088.15|1077.35|64
1645096500000|2022-02-17 11:15:00|1093.01|1082.21|1096.09|1085.29|1096.21|1085.41|1092.85|1082.05|65
1645096800000|2022-02-17 11:20:00|1096.25|1085.45|1097.61|1086.81|1098.85|1088.05|1096.22|1085.42|61
1645097100000|2022-02-17 11:25:00|1097.65|1086.85|1096.62|1085.82|1097.82|1087.02|1095.42|1084.62|61
1645097400000|2022-02-17 11:30:00|1096.75|1085.95|1095.6|1084.8|1096.85|1086.05|1094.49|1083.69|83
1645097700000|2022-02-17 11:35:00|1095.43|1084.63|1092.05|1081.25|1095.95|1085.15|1091.84|1081.04|76
1645098000000|2022-02-17 11:40:00|1091.9|1081.1|1093.7|1082.9|1093.8|1083|1091.28|1080.48|75
1645098300000|2022-02-17 11:45:00|1092.89|1082.09|1094.9|1084.1|1095.67|1084.87|1092.69|1081.89|65
1645098600000|2022-02-17 11:50:00|1094.81|1084.01|1092.9|1082.1|1094.9|1084.1|1091.87|1081.07|68
1645098900000|2022-02-17 11:55:00|1092.8|1082|1095.9|1085.1|1096.6|1085.8|1092.67|1081.87|67
1645099200000|2022-02-17 12:00:00|1095.57|1084.77|1100.56|1089.76|1100.9|1090.1|1095.05|1084.25|151
1645099500000|2022-02-17 12:05:00|1100.51|1089.71|1101.31|1090.51|1101.61|1090.81|1100.1|1089.3|92
1645099800000|2022-02-17 12:10:00|1101.1|1090.3|1101.85|1091.05|1101.96|1091.16|1100|1089.2|92
1645100100000|2022-02-17 12:15:00|1101.83|1091.03|1101.59|1090.79|1101.93|1091.13|1100.95|1090.15|80
1645100400000|2022-02-17 12:20:00|1101.54|1090.74|1098.9|1088.1|1101.54|1090.74|1098.9|1088.1|47
1645100700000|2022-02-17 12:25:00|1098.96|1088.16|1100.9|1090.1|1101.66|1090.86|1098.86|1088.06|55
1645101000000|2022-02-17 12:30:00|1100.96|1090.16|1099.19|1088.39|1101.08|1090.28|1098.29|1087.49|52
1645101300000|2022-02-17 12:35:00|1099.11|1088.31|1095.95|1085.15|1099.11|1088.31|1095.95|1085.15|32
1645101600000|2022-02-17 12:40:00|1096|1085.2|1097.25|1086.45|1097.7|1086.9|1095.35|1084.55|62
1645101900000|2022-02-17 12:45:00|1097.43|1086.63|1096.83|1086.03|1099.93|1089.13|1096.83|1086.03|59
1645102200000|2022-02-17 12:50:00|1096.5|1085.7|1094.5|1083.7|1096.73|1085.93|1094.29|1083.49|50
1645102500000|2022-02-17 12:55:00|1094.32|1083.52|1094.93|1084.13|1095|1084.2|1092.2|1081.4|67
1645102800000|2022-02-17 13:00:00|1094.9|1084.1|1095.12|1084.32|1096.9|1086.1|1093.9|1083.1|60
1645103100000|2022-02-17 13:05:00|1094.9|1084.1|1090.3|1079.5|1094.9|1084.1|1089.9|1079.1|108
1645103400000|2022-02-17 13:10:00|1090.7|1079.9|1090.9|1080.1|1092.2|1081.4|1089.05|1078.25|70
1645103700000|2022-02-17 13:15:00|1091.03|1080.23|1088.76|1077.96|1091.1|1080.3|1088.76|1077.96|44
1645104000000|2022-02-17 13:20:00|1088.26|1077.46|1077.9|1067.1|1088.26|1077.46|1073.67|1062.87|273
1645104300000|2022-02-17 13:25:00|1078.9|1068.1|1077.4|1066.6|1080.02|1069.22|1076.67|1065.87|113
1645104600000|2022-02-17 13:30:00|1076.9|1066.1|1084.03|1073.23|1084.03|1073.23|1076.15|1065.35|123
1645104900000|2022-02-17 13:35:00|1084|1073.2|1084.56|1073.76|1085.9|1075.1|1083.4|1072.6|134
1645105200000|2022-02-17 13:40:00|1084.28|1073.48|1078.7|1067.9|1084.8|1074|1077.88|1067.08|138
1645105500000|2022-02-17 13:45:00|1078.54|1067.74|1078.25|1067.45|1080.8|1070|1075.43|1064.63|165
1645105800000|2022-02-17 13:50:00|1078.12|1067.32|1073.22|1062.42|1080.4|1069.6|1072.9|1062.1|156
1645106100000|2022-02-17 13:55:00|1073.5|1062.7|1076.12|1065.32|1076.5|1065.7|1071.4|1060.6|190
1645106400000|2022-02-17 14:00:00|1076.09|1065.29|1081.9|1071.1|1082.55|1071.75|1074.9|1064.1|127
1645106700000|2022-02-17 14:05:00|1082.03|1071.23|1079.9|1069.1|1083.37|1072.57|1077.69|1066.89|113
1645107000000|2022-02-17 14:10:00|1079.47|1068.67|1080.19|1069.39|1081.1|1070.3|1078.34|1067.54|69
1645107300000|2022-02-17 14:15:00|1079.9|1069.1|1079.8|1069|1083.09|1072.29|1079.8|1069|88
1645107600000|2022-02-17 14:20:00|1079.85|1069.05|1077.05|1066.25|1079.85|1069.05|1076.51|1065.71|86
1645107900000|2022-02-17 14:25:00|1077.2|1066.4|1079.85|1069.05|1079.88|1069.08|1075.4|1064.6|96
1645108200000|2022-02-17 14:30:00|1079.88|1069.08|1083.05|1072.25|1083.05|1072.25|1078.9|1068.1|114
1645108500000|2022-02-17 14:35:00|1083.02|1072.22|1084.05|1073.25|1084.15|1073.35|1082.28|1071.48|110
1645108800000|2022-02-17 14:40:00|1084.31|1073.51|1083.36|1072.56|1084.9|1074.1|1081.66|1070.86|99
1645109100000|2022-02-17 14:45:00|1083.5|1072.7|1080.95|1070.15|1083.5|1072.7|1079.34|1068.54|112
1645109400000|2022-02-17 14:50:00|1080.9|1070.1|1074.9|1064.1|1081.2|1070.4|1073.9|1063.1|108
1645109700000|2022-02-17 14:55:00|1075.53|1064.73|1076.9|1066.1|1076.9|1066.1|1073.75|1062.95|94
1645110000000|2022-02-17 15:00:00|1076.49|1065.69|1082.25|1071.45|1082.85|1072.05|1075.35|1064.55|93
1645110300000|2022-02-17 15:05:00|1082.7|1071.9|1084.59|1073.79|1085.25|1074.45|1081.9|1071.1|71
1645110600000|2022-02-17 15:10:00|1084.4|1073.6|1084.85|1074.05|1085.1|1074.3|1082.4|1071.6|52
1645110900000|2022-02-17 15:15:00|1084.49|1073.69|1081.15|1070.35|1084.58|1073.78|1080.4|1069.6|70
1645111200000|2022-02-17 15:20:00|1080.9|1070.1|1079.24|1068.44|1080.9|1070.1|1078.1|1067.3|83
1645111500000|2022-02-17 15:25:00|1079.21|1068.41|1081.9|1071.1|1083.17|1072.37|1077.34|1066.54|96
1645111800000|2022-02-17 15:30:00|1081.64|1070.84|1083.54|1072.74|1083.9|1073.1|1080.9|1070.1|60
1645112100000|2022-02-17 15:35:00|1083.65|1072.85|1082.15|1071.35|1083.65|1072.85|1076.9|1066.1|157
1645112400000|2022-02-17 15:40:00|1081.9|1071.1|1082.4|1071.6|1083.55|1072.75|1081|1070.2|75
1645112700000|2022-02-17 15:45:00|1081.9|1071.1|1081.11|1070.31|1081.9|1071.1|1079.4|1068.6|101
1645113000000|2022-02-17 15:50:00|1081.2|1070.4|1080.4|1069.6|1081.25|1070.45|1078.34|1067.54|80
1645113300000|2022-02-17 15:55:00|1080.8|1070|1083.35|1072.55|1083.8|1073|1080.49|1069.69|100
1645113600000|2022-02-17 16:00:00|1083.4|1072.6|1079.6|1068.8|1085.44|1074.64|1078.81|1068.01|179
1645113900000|2022-02-17 16:05:00|1079.75|1068.95|1083.4|1072.6|1083.95|1073.15|1077.9|1067.1|123
1645114200000|2022-02-17 16:10:00|1083.61|1072.81|1089.9|1079.1|1090.9|1080.1|1083.6|1072.8|157
1645114500000|2022-02-17 16:15:00|1089.74|1078.94|1087.9|1077.1|1089.9|1079.1|1085.58|1074.78|86
1645114800000|2022-02-17 16:20:00|1086.9|1076.1|1081.18|1070.38|1087.29|1076.49|1079.9|1069.1|89
1645115100000|2022-02-17 16:25:00|1081.62|1070.82|1082.1|1071.3|1083.49|1072.69|1081.54|1070.74|73
1645115400000|2022-02-17 16:30:00|1081.9|1071.1|1085.07|1074.27|1085.9|1075.1|1078.77|1067.97|93
1645115700000|2022-02-17 16:35:00|1085.18|1074.38|1085.41|1074.61|1087.92|1077.12|1084.9|1074.1|87
1645116000000|2022-02-17 16:40:00|1085.48|1074.68|1086.62|1075.82|1087.17|1076.37|1084.36|1073.56|85
1645116300000|2022-02-17 16:45:00|1086.4|1075.6|1087.4|1076.6|1088.33|1077.53|1085.85|1075.05|65
1645116600000|2022-02-17 16:50:00|1086.53|1075.73|1082.9|1072.1|1086.53|1075.73|1082.3|1071.5|48
1645116900000|2022-02-17 16:55:00|1083.65|1072.85|1081.77|1070.97|1084.05|1073.25|1079.59|1068.79|76
1645117200000|2022-02-17 17:00:00|1082.65|1071.85|1081.5|1070.7|1082.9|1072.1|1079.65|1068.85|100
1645117500000|2022-02-17 17:05:00|1081.49|1070.69|1073.59|1062.79|1082.38|1071.58|1072.4|1061.6|82
1645117800000|2022-02-17 17:10:00|1073.25|1062.45|1074.08|1063.28|1074.08|1063.28|1071.2|1060.4|85
1645118100000|2022-02-17 17:15:00|1074.3|1063.5|1075.4|1064.6|1076.9|1066.1|1074|1063.2|48
1645118400000|2022-02-17 17:20:00|1075.75|1064.95|1075.55|1064.75|1076.53|1065.73|1075.07|1064.27|37
1645118700000|2022-02-17 17:25:00|1075.3|1064.5|1073.9|1063.1|1075.9|1065.1|1072.9|1062.1|70
1645119000000|2022-02-17 17:30:00|1073.65|1062.85|1074.4|1063.6|1075.9|1065.1|1072.5|1061.7|59
1645119300000|2022-02-17 17:35:00|1074.5|1063.7|1072.9|1062.1|1074.9|1064.1|1072.55|1061.75|46
1645119600000|2022-02-17 17:40:00|1072.76|1061.96|1072.05|1061.25|1072.76|1061.96|1071.05|1060.25|39
1645119900000|2022-02-17 17:45:00|1072.4|1061.6|1066.04|1055.24|1072.4|1061.6|1060.9|1050.1|127
1645120200000|2022-02-17 17:50:00|1065.9|1055.1|1067.9|1057.1|1068.4|1057.6|1065.25|1054.45|69
1645120500000|2022-02-17 17:55:00|1067.82|1057.02|1067.9|1057.1|1067.9|1057.1|1066|1055.2|53
1645120800000|2022-02-17 18:00:00|1068|1057.2|1065.9|1055.1|1070.55|1059.75|1065.9|1055.1|77
1645121100000|2022-02-17 18:05:00|1065.72|1054.92|1065.27|1054.47|1067.9|1057.1|1065|1054.2|60
1645121400000|2022-02-17 18:10:00|1065.22|1054.42|1056.4|1045.6|1065.22|1054.42|1053.9|1043.1|156
1645121700000|2022-02-17 18:15:00|1056.9|1046.1|1046.4|1035.6|1056.9|1046.1|1042.42|1031.62|391
1645122000000|2022-02-17 18:20:00|1047.15|1036.35|1046.97|1036.17|1047.9|1037.1|1043.9|1033.1|152
1645122300000|2022-02-17 18:25:00|1046.96|1036.16|1043.09|1032.29|1046.96|1036.16|1037.77|1026.97|231
1645122600000|2022-02-17 18:30:00|1042.9|1032.1|1040.9|1030.1|1045.9|1035.1|1040.9|1030.1|127
1645122900000|2022-02-17 18:35:00|1041.28|1030.48|1041.59|1030.79|1044.4|1033.6|1038.45|1027.65|165
1645123200000|2022-02-17 18:40:00|1041.84|1031.04|1047.4|1036.6|1047.4|1036.6|1040.5|1029.7|98
1645123500000|2022-02-17 18:45:00|1047.35|1036.55|1051.39|1040.59|1051.56|1040.76|1047.35|1036.55|75
1645123800000|2022-02-17 18:50:00|1051.87|1041.07|1053.9|1043.1|1054|1043.2|1051.1|1040.3|78
1645124100000|2022-02-17 18:55:00|1053.73|1042.93|1051.09|1040.29|1055.6|1044.8|1049.17|1038.37|112
1645124400000|2022-02-17 19:00:00|1051.52|1040.72|1050.38|1039.58|1052.53|1041.73|1050.05|1039.25|77
1645124700000|2022-02-17 19:05:00|1050.43|1039.63|1046.9|1036.1|1050.48|1039.68|1045.9|1035.1|64
1645125000000|2022-02-17 19:10:00|1046.63|1035.83|1046.19|1035.39|1046.9|1036.1|1045.05|1034.25|48
1645125300000|2022-02-17 19:15:00|1046.75|1035.95|1043.88|1033.08|1046.93|1036.13|1042.65|1031.85|75
1645125600000|2022-02-17 19:20:00|1043.83|1033.03|1041.4|1030.6|1046.55|1035.75|1041.4|1030.6|91
1645125900000|2022-02-17 19:25:00|1041.72|1030.92|1045.21|1034.41|1045.21|1034.41|1041.72|1030.92|46
1645126200000|2022-02-17 19:30:00|1045|1034.2|1045.97|1035.17|1047.65|1036.85|1043.9|1033.1|94
1645126500000|2022-02-17 19:35:00|1046.03|1035.23|1048.9|1038.1|1050.02|1039.22|1045.9|1035.1|101
1645126800000|2022-02-17 19:40:00|1048.8|1038|1049.9|1039.1|1049.93|1039.13|1047.4|1036.6|66
1645127100000|2022-02-17 19:45:00|1049.93|1039.13|1049.9|1039.1|1050|1039.2|1045.9|1035.1|100
1645127400000|2022-02-17 19:50:00|1049.85|1039.05|1050.62|1039.82|1050.92|1040.12|1048.8|1038|44
1645127700000|2022-02-17 19:55:00|1050.92|1040.12|1051.45|1040.65|1052.02|1041.22|1049.34|1038.54|61
1645128000000|2022-02-17 20:00:00|1051.39|1040.59|1046.9|1036.1|1051.39|1040.59|1046.65|1035.85|90
1645128300000|2022-02-17 20:05:00|1046.4|1035.6|1043.4|1032.6|1046.4|1035.6|1041.78|1030.98|95
1645128600000|2022-02-17 20:10:00|1042.9|1032.1|1046.28|1035.48|1046.75|1035.95|1040.48|1029.68|116
1645128900000|2022-02-17 20:15:00|1046.4|1035.6|1042.8|1032|1047.99|1037.19|1041.55|1030.75|87
1645129200000|2022-02-17 20:20:00|1042.55|1031.75|1042.52|1031.72|1044.7|1033.9|1041.81|1031.01|78
1645129500000|2022-02-17 20:25:00|1042.9|1032.1|1040.9|1030.1|1043.48|1032.68|1040|1029.2|52
1645129800000|2022-02-17 20:30:00|1040.93|1030.13|1036.8|1026|1042.3|1031.5|1036.15|1025.35|74
1645130100000|2022-02-17 20:35:00|1036.82|1026.02|1044.94|1034.14|1046.36|1035.56|1036.8|1026|123
1645130400000|2022-02-17 20:40:00|1044.9|1034.1|1050.14|1039.34|1050.25|1039.45|1043.9|1033.1|82
1645130700000|2022-02-17 20:45:00|1050.15|1039.35|1048.65|1037.85|1051.6|1040.8|1047.53|1036.73|96
1645131000000|2022-02-17 20:50:00|1048.44|1037.64|1048.4|1037.6|1048.7|1037.9|1044.67|1033.87|105
1645131300000|2022-02-17 20:55:00|1048.49|1037.69|1047.5|1036.7|1050.92|1040.12|1047.5|1036.7|77
1645131600000|2022-02-17 21:00:00|1047.61|1036.81|1048.4|1037.6|1051.22|1040.42|1047.5|1036.7|60
1645131900000|2022-02-17 21:05:00|1047.51|1036.71|1042.42|1031.62|1049.9|1039.1|1041.95|1031.15|88
1645132200000|2022-02-17 21:10:00|1042.51|1031.71|1038.4|1027.6|1042.57|1031.77|1034.4|1023.6|187
1645132500000|2022-02-17 21:15:00|1038.53|1027.73|1034.4|1023.6|1040.32|1029.52|1033.4|1022.6|108
1645132800000|2022-02-17 21:20:00|1034.78|1023.98|1030.07|1019.27|1036.97|1026.17|1028.9|1018.1|152
1645133100000|2022-02-17 21:25:00|1030.31|1019.51|1035.9|1025.1|1035.97|1025.17|1030.15|1019.35|173
1645133400000|2022-02-17 21:30:00|1036.15|1025.35|1043.32|1032.52|1043.68|1032.88|1035.4|1024.6|154
1645133700000|2022-02-17 21:35:00|1042.9|1032.1|1041.9|1031.1|1046.2|1035.4|1041.1|1030.3|174
1645134000000|2022-02-17 21:40:00|1041.91|1031.11|1042.51|1031.71|1044.8|1034|1040.31|1029.51|124
1645134300000|2022-02-17 21:45:00|1042.2|1031.4|1041.79|1030.99|1043.95|1033.15|1039.72|1028.92|96
1645134600000|2022-02-17 21:50:00|1041.9|1031.1|1048.24|1037.44|1048.96|1038.16|1040.9|1030.1|96
1645134900000|2022-02-17 21:55:00|1048.25|1037.45|1046.64|1035.84|1049.2|1038.4|1045.74|1034.94|62
1645135200000|2022-02-17 22:00:00|1046.63|1035.83|1046.91|1036.11|1050.55|1039.75|1044.86|1034.06|193
1645135500000|2022-02-17 22:05:00|1046.99|1036.19|1046.56|1035.76|1047.34|1036.54|1045.58|1034.78|97
1645135800000|2022-02-17 22:10:00|1046.4|1035.6|1044.72|1033.92|1046.57|1035.77|1044.41|1033.61|50
1645136100000|2022-02-17 22:15:00|1044.1|1033.3|1042.44|1031.64|1046.48|1035.68|1042.44|1031.64|71
1645136400000|2022-02-17 22:20:00|1042.27|1031.47|1041.13|1030.33|1046.65|1035.85|1040.57|1029.77|105
1645136700000|2022-02-17 22:25:00|1041.11|1030.31|1043.55|1032.75|1043.75|1032.95|1040.1|1029.3|51
1645137000000|2022-02-17 22:30:00|1043.15|1032.35|1043.05|1032.25|1043.44|1032.64|1042.9|1032.1|10
1645137300000|2022-02-17 22:35:00|1043.16|1032.36|1043.8|1033|1048.63|1037.83|1043.16|1032.36|65
1645137600000|2022-02-17 22:40:00|1043.81|1033.01|1045.47|1034.67|1045.9|1035.1|1043.81|1033.01|33
1645137900000|2022-02-17 22:45:00|1045.76|1034.96|1050.32|1039.52|1050.35|1039.55|1045.4|1034.6|66
1645138200000|2022-02-17 22:50:00|1050.83|1040.03|1051.23|1040.43|1051.4|1040.6|1049.82|1039.02|49
1645138500000|2022-02-17 22:55:00|1051.36|1040.56|1054.5|1043.7|1054.5|1043.7|1051|1040.2|77
1645138800000|2022-02-17 23:00:00|1054.1|1043.3|1047.9|1037.1|1054.1|1043.3|1047.9|1037.1|63
1645139100000|2022-02-17 23:05:00|1047.5|1036.7|1050.05|1039.25|1050.6|1039.8|1047.09|1036.29|44
1645139400000|2022-02-17 23:10:00|1049.92|1039.12|1047.9|1037.1|1050.87|1040.07|1047.56|1036.76|56
1645139700000|2022-02-17 23:15:00|1047.85|1037.05|1049.85|1039.05|1050.92|1040.12|1047.22|1036.42|55
1645140000000|2022-02-17 23:20:00|1049.75|1038.95|1048.9|1038.1|1050.04|1039.24|1047.9|1037.1|54
1645140300000|2022-02-17 23:25:00|1048.4|1037.6|1046.42|1035.62|1048.5|1037.7|1046.15|1035.35|50
1645140600000|2022-02-17 23:30:00|1046.65|1035.85|1044.8|1034|1046.9|1036.1|1044.8|1034|30
1645140900000|2022-02-17 23:35:00|1044.78|1033.98|1043.06|1032.26|1044.78|1033.98|1042|1031.2|63
1645141200000|2022-02-17 23:40:00|1043.61|1032.81|1043.85|1033.05|1045.98|1035.18|1042.9|1032.1|73
1645141500000|2022-02-17 23:45:00|1043.5|1032.7|1041.93|1031.13|1043.5|1032.7|1039.81|1029.01|45
1645141800000|2022-02-17 23:50:00|1042.21|1031.41|1043.12|1032.32|1043.9|1033.1|1040.92|1030.12|65
1645142100000|2022-02-17 23:55:00|1043.4|1032.6|1045.75|1034.95|1047.36|1036.56|1041|1030.2|95
1645142400000|2022-02-18 00:00:00|1045.73|1034.93|1042.45|1031.65|1047.23|1036.43|1038.9|1028.1|140
1645142700000|2022-02-18 00:05:00|1042.12|1031.32|1049.39|1038.59|1049.6|1038.8|1042.12|1031.32|194
1645143000000|2022-02-18 00:10:00|1049.1|1038.3|1040.37|1029.57|1049.39|1038.59|1039.5|1028.7|99
1645143300000|2022-02-18 00:15:00|1040.3|1029.5|1043.16|1032.36|1043.45|1032.65|1037.52|1026.72|180
1645143600000|2022-02-18 00:20:00|1043.05|1032.25|1041.8|1031|1043.43|1032.63|1038.8|1028|97
1645143900000|2022-02-18 00:25:00|1040.96|1030.16|1045.54|1034.74|1045.74|1034.94|1040.9|1030.1|96
1645144200000|2022-02-18 00:30:00|1045.65|1034.85|1040.55|1029.75|1047.26|1036.46|1040|1029.2|113
1645144500000|2022-02-18 00:35:00|1040.5|1029.7|1047.39|1036.59|1049.43|1038.63|1040.15|1029.35|144
1645144800000|2022-02-18 00:40:00|1047.15|1036.35|1040.6|1029.8|1047.45|1036.65|1039.9|1029.1|117
1645145100000|2022-02-18 00:45:00|1040.9|1030.1|1036.9|1026.1|1044.9|1034.1|1036.15|1025.35|130
1645145400000|2022-02-18 00:50:00|1036.4|1025.6|1043.37|1032.57|1043.4|1032.6|1035.58|1024.78|157
1645145700000|2022-02-18 00:55:00|1043.25|1032.45|1043.6|1032.8|1044.9|1034.1|1041.98|1031.18|76
1645146000000|2022-02-18 01:00:00|1043.44|1032.64|1042.47|1031.67|1045.3|1034.5|1042.42|1031.62|86
1645146300000|2022-02-18 01:05:00|1042.45|1031.65|1039.27|1028.47|1042.45|1031.65|1039.22|1028.42|80
1645146600000|2022-02-18 01:10:00|1039.22|1028.42|1040|1029.2|1040.4|1029.6|1038.65|1027.85|47
1645146900000|2022-02-18 01:15:00|1039.9|1029.1|1044.15|1033.35|1044.9|1034.1|1039.62|1028.82|58
1645147200000|2022-02-18 01:20:00|1043.65|1032.85|1039.89|1029.09|1044.1|1033.3|1039.72|1028.92|35
1645147500000|2022-02-18 01:25:00|1039.6|1028.8|1040.65|1029.85|1042.3|1031.5|1039.22|1028.42|83
1645147800000|2022-02-18 01:30:00|1040.63|1029.83|1047.24|1036.44|1047.24|1036.44|1040.3|1029.5|125
1645148100000|2022-02-18 01:35:00|1047.42|1036.62|1051.64|1040.84|1051.84|1041.04|1047.17|1036.37|168
1645148400000|2022-02-18 01:40:00|1051.66|1040.86|1051|1040.2|1052.74|1041.94|1050.05|1039.25|118
1645148700000|2022-02-18 01:45:00|1050.9|1040.1|1047.93|1037.13|1051.8|1041|1046.9|1036.1|99
1645149000000|2022-02-18 01:50:00|1047.9|1037.1|1047.62|1036.82|1048.7|1037.9|1044.74|1033.94|88
1645149300000|2022-02-18 01:55:00|1047.74|1036.94|1048.1|1037.3|1048.9|1038.1|1047.67|1036.87|42
1645149600000|2022-02-18 02:00:00|1048.4|1037.6|1051.03|1040.23|1051.03|1040.23|1048.05|1037.25|68
1645149900000|2022-02-18 02:05:00|1051.15|1040.35|1048.39|1037.59|1051.15|1040.35|1048.39|1037.59|63
1645150200000|2022-02-18 02:10:00|1048.34|1037.54|1047.58|1036.78|1048.55|1037.75|1044.9|1034.1|88
1645150500000|2022-02-18 02:15:00|1047.61|1036.81|1049.69|1038.89|1050.3|1039.5|1047.58|1036.78|90
1645150800000|2022-02-18 02:20:00|1049.75|1038.95|1048.35|1037.55|1049.85|1039.05|1047.98|1037.18|64
1645151100000|2022-02-18 02:25:00|1048.59|1037.79|1047.4|1036.6|1049.4|1038.6|1046.79|1035.99|71
1645151400000|2022-02-18 02:30:00|1047.48|1036.68|1047.9|1037.1|1048.21|1037.41|1047.1|1036.3|33
1645151700000|2022-02-18 02:35:00|1047.88|1037.08|1045.19|1034.39|1047.9|1037.1|1044.58|1033.78|51
1645152000000|2022-02-18 02:40:00|1045.15|1034.35|1045.9|1035.1|1046.61|1035.81|1043.63|1032.83|70
1645152300000|2022-02-18 02:45:00|1045.53|1034.73|1043.9|1033.1|1046.9|1036.1|1043.65|1032.85|44
1645152600000|2022-02-18 02:50:00|1043.81|1033.01|1045.2|1034.4|1045.24|1034.44|1043.7|1032.9|35
1645152900000|2022-02-18 02:55:00|1045.18|1034.38|1045.29|1034.49|1045.7|1034.9|1044.25|1033.45|40
1645153200000|2022-02-18 03:00:00|1045.17|1034.37|1044.35|1033.55|1046.6|1035.8|1044.3|1033.5|25
1645153500000|2022-02-18 03:05:00|1044.3|1033.5|1047.27|1036.47|1047.55|1036.75|1043.02|1032.22|62
1645153800000|2022-02-18 03:10:00|1047.85|1037.05|1045.58|1034.78|1048.22|1037.42|1045.25|1034.45|50
1645154100000|2022-02-18 03:15:00|1045.61|1034.81|1044.5|1033.7|1047.16|1036.36|1043.9|1033.1|47
1645154400000|2022-02-18 03:20:00|1044.3|1033.5|1046.33|1035.53|1046.67|1035.87|1043.9|1033.1|66
1645154700000|2022-02-18 03:25:00|1046.66|1035.86|1050.13|1039.33|1050.3|1039.5|1046.56|1035.76|81
1645155000000|2022-02-18 03:30:00|1050.35|1039.55|1048.19|1037.39|1050.93|1040.13|1047.9|1037.1|47
1645155300000|2022-02-18 03:35:00|1048.65|1037.85|1047.05|1036.25|1048.65|1037.85|1046.1|1035.3|47
1645155600000|2022-02-18 03:40:00|1047.04|1036.24|1044.8|1034|1047.51|1036.71|1044.3|1033.5|51
1645155900000|2022-02-18 03:45:00|1044.85|1034.05|1045.19|1034.39|1045.34|1034.54|1044.1|1033.3|46
1645156200000|2022-02-18 03:50:00|1044.9|1034.1|1047.15|1036.35|1047.73|1036.93|1044.9|1034.1|36
1645156500000|2022-02-18 03:55:00|1047.1|1036.3|1046.12|1035.32|1047.1|1036.3|1044.9|1034.1|29
1645156800000|2022-02-18 04:00:00|1046.75|1035.95|1047.86|1037.06|1049.6|1038.8|1046.3|1035.5|67
1645157100000|2022-02-18 04:05:00|1048.1|1037.3|1050.31|1039.51|1051.18|1040.38|1047.9|1037.1|47
1645157400000|2022-02-18 04:10:00|1050.6|1039.8|1048.07|1037.27|1050.6|1039.8|1046.9|1036.1|44
1645157700000|2022-02-18 04:15:00|1048.5|1037.7|1048.67|1037.87|1049.17|1038.37|1045.9|1035.1|34
1645158000000|2022-02-18 04:20:00|1048.9|1038.1|1048.9|1038.1|1049.3|1038.5|1047.92|1037.12|40
1645158300000|2022-02-18 04:25:00|1049.2|1038.4|1047.42|1036.62|1049.6|1038.8|1047|1036.2|49
1645158600000|2022-02-18 04:30:00|1047.44|1036.64|1048.7|1037.9|1048.8|1038|1046.9|1036.1|47
1645158900000|2022-02-18 04:35:00|1048.97|1038.17|1047.83|1037.03|1049.09|1038.29|1047.05|1036.25|39
1645159200000|2022-02-18 04:40:00|1047.81|1037.01|1047.87|1037.07|1047.99|1037.19|1046.93|1036.13|117
1645159500000|2022-02-18 04:45:00|1047.9|1037.1|1044.05|1033.25|1047.9|1037.1|1044.05|1033.25|43
1645159800000|2022-02-18 04:50:00|1044.1|1033.3|1042.6|1031.8|1044.44|1033.64|1041.05|1030.25|77
1645160100000|2022-02-18 04:55:00|1042.52|1031.72|1041.9|1031.1|1044.86|1034.06|1041.9|1031.1|55
1645160400000|2022-02-18 05:00:00|1042.01|1031.21|1043.85|1033.05|1043.85|1033.05|1040.84|1030.04|72
1645160700000|2022-02-18 05:05:00|1043.4|1032.6|1041.61|1030.81|1043.85|1033.05|1041.58|1030.78|62
1645161000000|2022-02-18 05:10:00|1041.65|1030.85|1042.14|1031.34|1042.85|1032.05|1041.11|1030.31|40
1645161300000|2022-02-18 05:15:00|1041.9|1031.1|1042.9|1032.1|1043.75|1032.95|1041.11|1030.31|46
1645161600000|2022-02-18 05:20:00|1042.2|1031.4|1042.21|1031.41|1042.8|1032|1041.63|1030.83|38
1645161900000|2022-02-18 05:25:00|1042.12|1031.32|1043.9|1033.1|1043.9|1033.1|1042.12|1031.32|27
1645162200000|2022-02-18 05:30:00|1043.79|1032.99|1045.89|1035.09|1046.14|1035.34|1043.5|1032.7|47
1645162500000|2022-02-18 05:35:00|1046.35|1035.55|1047.62|1036.82|1048.78|1037.98|1046.13|1035.33|54
1645162800000|2022-02-18 05:40:00|1047.6|1036.8|1045.57|1034.77|1047.6|1036.8|1045.07|1034.27|51
1645163100000|2022-02-18 05:45:00|1045.62|1034.82|1047.9|1037.1|1048.78|1037.98|1045.48|1034.68|42
1645163400000|2022-02-18 05:50:00|1047.81|1037.01|1047.79|1036.99|1048.8|1038|1047.42|1036.62|34
1645163700000|2022-02-18 05:55:00|1047.37|1036.57|1048.37|1037.57|1050.1|1039.3|1046.48|1035.68|42
1645164000000|2022-02-18 06:00:00|1048.65|1037.85|1049.9|1039.1|1049.9|1039.1|1047.9|1037.1|76
1645164300000|2022-02-18 06:05:00|1049.77|1038.97|1050.92|1040.12|1051.05|1040.25|1048.9|1038.1|43
1645164600000|2022-02-18 06:10:00|1050.54|1039.74|1051.55|1040.75|1052.71|1041.91|1050.19|1039.39|67
1645164900000|2022-02-18 06:15:00|1051.75|1040.95|1051.9|1041.1|1052.24|1041.44|1051.15|1040.35|35
1645165200000|2022-02-18 06:20:00|1051.65|1040.85|1051.9|1041.1|1052.16|1041.36|1050.92|1040.12|41
1645165500000|2022-02-18 06:25:00|1051.66|1040.86|1050.75|1039.95|1051.9|1041.1|1050.52|1039.72|38
1645165800000|2022-02-18 06:30:00|1050.85|1040.05|1049.88|1039.08|1051.5|1040.7|1049.86|1039.06|52
1645166100000|2022-02-18 06:35:00|1050.15|1039.35|1052.8|1042|1052.88|1042.08|1050.11|1039.31|45
1645166400000|2022-02-18 06:40:00|1052.81|1042.01|1056.94|1046.14|1056.94|1046.14|1052.81|1042.01|71
1645166700000|2022-02-18 06:45:00|1056.92|1046.12|1056.65|1045.85|1056.94|1046.14|1055.53|1044.73|40
1645167000000|2022-02-18 06:50:00|1056.48|1045.68|1058.45|1047.65|1058.9|1048.1|1053.9|1043.1|66
1645167300000|2022-02-18 06:55:00|1058.34|1047.54|1057.9|1047.1|1058.34|1047.54|1055.9|1045.1|43
1645167600000|2022-02-18 07:00:00|1057.95|1047.15|1058.15|1047.35|1058.15|1047.35|1057.05|1046.25|50
1645167900000|2022-02-18 07:05:00|1058.01|1047.21|1059.8|1049|1059.8|1049|1057.95|1047.15|30
1645168200000|2022-02-18 07:10:00|1059.85|1049.05|1060.1|1049.3|1060.85|1050.05|1059.85|1049.05|30
1645168500000|2022-02-18 07:15:00|1060.01|1049.21|1061.03|1050.23|1061.4|1050.6|1059.6|1048.8|38
1645168800000|2022-02-18 07:20:00|1061.48|1050.68|1058.96|1048.16|1062.6|1051.8|1058.96|1048.16|53
1645169100000|2022-02-18 07:25:00|1058.9|1048.1|1055.9|1045.1|1058.95|1048.15|1054.79|1043.99|77
1645169400000|2022-02-18 07:30:00|1055.75|1044.95|1055.82|1045.02|1058.9|1048.1|1053.12|1042.32|90
1645169700000|2022-02-18 07:35:00|1056|1045.2|1056.19|1045.39|1057.4|1046.6|1055.9|1045.1|51
1645170000000|2022-02-18 07:40:00|1056.32|1045.52|1057.9|1047.1|1057.9|1047.1|1056.32|1045.52|31
1645170300000|2022-02-18 07:45:00|1058.05|1047.25|1057.27|1046.47|1058.87|1048.07|1056.9|1046.1|30
1645170600000|2022-02-18 07:50:00|1057.05|1046.25|1055.65|1044.85|1057.55|1046.75|1055.65|1044.85|24
1645170900000|2022-02-18 07:55:00|1055.67|1044.87|1056.19|1045.39|1056.6|1045.8|1055.15|1044.35|32
1645171200000|2022-02-18 08:00:00|1056.49|1045.69|1060.12|1049.32|1061.81|1051.01|1055.9|1045.1|111
1645171500000|2022-02-18 08:05:00|1059.9|1049.1|1060.4|1049.6|1061.45|1050.65|1059.8|1049|67
1645171800000|2022-02-18 08:10:00|1060.65|1049.85|1059.9|1049.1|1061.03|1050.23|1059.9|1049.1|48
1645172100000|2022-02-18 08:15:00|1060.03|1049.23|1060.65|1049.85|1061.03|1050.23|1059.9|1049.1|46
1645172400000|2022-02-18 08:20:00|1060.15|1049.35|1059.99|1049.19|1060.5|1049.7|1059.88|1049.08|19
1645172700000|2022-02-18 08:25:00|1059.9|1049.1|1059.97|1049.17|1060.55|1049.75|1057.78|1046.98|49
1645173000000|2022-02-18 08:30:00|1059.9|1049.1|1060.83|1050.03|1060.9|1050.1|1059.9|1049.1|49
1645173300000|2022-02-18 08:35:00|1060.84|1050.04|1060.92|1050.12|1061.4|1050.6|1060.84|1050.04|26
1645173600000|2022-02-18 08:40:00|1060.84|1050.04|1062.9|1052.1|1063.37|1052.57|1060.84|1050.04|58
1645173900000|2022-02-18 08:45:00|1062.8|1052|1065.26|1054.46|1066.12|1055.32|1062.8|1052|85
1645174200000|2022-02-18 08:50:00|1065.05|1054.25|1064.75|1053.95|1066.03|1055.23|1064.4|1053.6|50
1645174500000|2022-02-18 08:55:00|1064.77|1053.97|1067.75|1056.95|1068.9|1058.1|1064.6|1053.8|122
1645174800000|2022-02-18 09:00:00|1067.84|1057.04|1069.7|1058.9|1070.6|1059.8|1067.84|1057.04|89
1645175100000|2022-02-18 09:05:00|1069.75|1058.95|1069.75|1058.95|1069.75|1058.95|1067.9|1057.1|47
1645175400000|2022-02-18 09:10:00|1069.7|1058.9|1069.01|1058.21|1069.7|1058.9|1067.9|1057.1|27
1645175700000|2022-02-18 09:15:00|1069.19|1058.39|1068.02|1057.22|1069.9|1059.1|1068.02|1057.22|35
1645176000000|2022-02-18 09:20:00|1067.9|1057.1|1071.3|1060.5|1071.4|1060.6|1067.9|1057.1|38
1645176300000|2022-02-18 09:25:00|1071.2|1060.4|1071.25|1060.45|1071.63|1060.83|1070.2|1059.4|25
1645176600000|2022-02-18 09:30:00|1071.3|1060.5|1073.9|1063.1|1074.71|1063.91|1071.3|1060.5|73
1645176900000|2022-02-18 09:35:00|1073.68|1062.88|1073.15|1062.35|1073.68|1062.88|1072.85|1062.05|66
1645177200000|2022-02-18 09:40:00|1072.85|1062.05|1073.9|1063.1|1073.9|1063.1|1071.76|1060.96|35
1645177500000|2022-02-18 09:45:00|1073.8|1063|1072.86|1062.06|1074.66|1063.86|1072.86|1062.06|41
1645177800000|2022-02-18 09:50:00|1072.81|1062.01|1070.75|1059.95|1073.4|1062.6|1070.75|1059.95|52
1645178100000|2022-02-18 09:55:00|1070.85|1060.05|1071.2|1060.4|1071.3|1060.5|1070.8|1060|18
1645178400000|2022-02-18 10:00:00|1071.6|1060.8|1069.9|1059.1|1071.6|1060.8|1069.9|1059.1|29
1645178700000|2022-02-18 10:05:00|1070.06|1059.26|1068.9|1058.1|1070.15|1059.35|1068.04|1057.24|52
1645179000000|2022-02-18 10:10:00|1068.8|1058|1068.45|1057.65|1068.8|1058|1066.63|1055.83|69
1645179300000|2022-02-18 10:15:00|1068.3|1057.5|1067.89|1057.09|1069.7|1058.9|1067.34|1056.54|60
1645179600000|2022-02-18 10:20:00|1067.9|1057.1|1066.9|1056.1|1070.86|1060.06|1066.9|1056.1|66
1645179900000|2022-02-18 10:25:00|1066.69|1055.89|1068.57|1057.77|1070.26|1059.46|1066.4|1055.6|90
1645180200000|2022-02-18 10:30:00|1068.62|1057.82|1068.72|1057.92|1069.09|1058.29|1067.77|1056.97|61
1645180500000|2022-02-18 10:35:00|1068.85|1058.05|1070.03|1059.23|1070.6|1059.8|1067.9|1057.1|71
1645180800000|2022-02-18 10:40:00|1070.25|1059.45|1070.24|1059.44|1072.1|1061.3|1069.12|1058.32|100
1645181100000|2022-02-18 10:45:00|1070.33|1059.53|1073.23|1062.43|1073.32|1062.52|1069.9|1059.1|61
1645181400000|2022-02-18 10:50:00|1072.82|1062.02|1073.03|1062.23|1073.29|1062.49|1072.4|1061.6|43
1645181700000|2022-02-18 10:55:00|1073.45|1062.65|1071|1060.2|1073.65|1062.85|1070.9|1060.1|29
1645182000000|2022-02-18 11:00:00|1071.04|1060.24|1065.69|1054.89|1071.4|1060.6|1065.45|1054.65|81
1645182300000|2022-02-18 11:05:00|1065.4|1054.6|1057.75|1046.95|1065.69|1054.89|1056.9|1046.1|143
1645182600000|2022-02-18 11:10:00|1058.03|1047.23|1057.07|1046.27|1058.03|1047.23|1055.9|1045.1|59
1645182900000|2022-02-18 11:15:00|1057.33|1046.53|1055.16|1044.36|1058.5|1047.7|1053.9|1043.1|64
1645183200000|2022-02-18 11:20:00|1055.24|1044.44|1056.25|1045.45|1056.9|1046.1|1054.35|1043.55|58
1645183500000|2022-02-18 11:25:00|1056.2|1045.4|1056.42|1045.62|1058.85|1048.05|1055.9|1045.1|67
1645183800000|2022-02-18 11:30:00|1056.26|1045.46|1054.82|1044.02|1058.45|1047.65|1054.58|1043.78|60
1645184100000|2022-02-18 11:35:00|1054.43|1043.63|1053.48|1042.68|1054.69|1043.89|1052.28|1041.48|82
1645184400000|2022-02-18 11:40:00|1053.45|1042.65|1056.9|1046.1|1056.9|1046.1|1050.71|1039.91|116
1645184700000|2022-02-18 11:45:00|1056.79|1045.99|1060.4|1049.6|1060.9|1050.1|1056.31|1045.51|112
1645185000000|2022-02-18 11:50:00|1059.9|1049.1|1057.9|1047.1|1060.57|1049.77|1057.25|1046.45|77
1645185300000|2022-02-18 11:55:00|1058.05|1047.25|1055.82|1045.02|1058.43|1047.63|1054.6|1043.8|95
1645185600000|2022-02-18 12:00:00|1055.81|1045.01|1058.11|1047.31|1058.68|1047.88|1052.68|1041.88|186
1645185900000|2022-02-18 12:05:00|1058.61|1047.81|1062.53|1051.73|1062.97|1052.17|1058.4|1047.6|133
1645186200000|2022-02-18 12:10:00|1062.51|1051.71|1067|1056.2|1067.1|1056.3|1062.38|1051.58|123
1645186500000|2022-02-18 12:15:00|1067.51|1056.71|1067.54|1056.74|1067.84|1057.04|1065.52|1054.72|132
1645186800000|2022-02-18 12:20:00|1067.31|1056.51|1065.52|1054.72|1069.4|1058.6|1065.52|1054.72|70
1645187100000|2022-02-18 12:25:00|1065.85|1055.05|1064.51|1053.71|1065.98|1055.18|1064.51|1053.71|52
1645187400000|2022-02-18 12:30:00|1064.75|1053.95|1066.25|1055.45|1066.25|1055.45|1063.95|1053.15|43
1645187700000|2022-02-18 12:35:00|1066.35|1055.55|1062.69|1051.89|1066.9|1056.1|1062.45|1051.65|87
1645188000000|2022-02-18 12:40:00|1062.64|1051.84|1063.64|1052.84|1064.85|1054.05|1062.02|1051.22|96
1645188300000|2022-02-18 12:45:00|1063.1|1052.3|1064.84|1054.04|1064.9|1054.1|1062.1|1051.3|47
1645188600000|2022-02-18 12:50:00|1064.9|1054.1|1066.6|1055.8|1067|1056.2|1064.9|1054.1|68
1645188900000|2022-02-18 12:55:00|1066.78|1055.98|1065.9|1055.1|1067.1|1056.3|1065.49|1054.69|54
1645189200000|2022-02-18 13:00:00|1065.84|1055.04|1063.9|1053.1|1066.15|1055.35|1063.27|1052.47|54
1645189500000|2022-02-18 13:05:00|1064.03|1053.23|1062.91|1052.11|1065.36|1054.56|1062.5|1051.7|67
1645189800000|2022-02-18 13:10:00|1062.05|1051.25|1059.9|1049.1|1063.89|1053.09|1058.39|1047.59|152
1645190100000|2022-02-18 13:15:00|1059.48|1048.68|1060.4|1049.6|1060.6|1049.8|1057.94|1047.14|68
1645190400000|2022-02-18 13:20:00|1059.9|1049.1|1058.4|1047.6|1061.12|1050.32|1058.4|1047.6|64
1645190700000|2022-02-18 13:25:00|1057.9|1047.1|1055.95|1045.15|1058.29|1047.49|1055.05|1044.25|87
1645191000000|2022-02-18 13:30:00|1055.8|1045|1053.69|1042.89|1055.9|1045.1|1053.05|1042.25|86
1645191300000|2022-02-18 13:35:00|1053.75|1042.95|1058.84|1048.04|1059|1048.2|1053.65|1042.85|86
1645191600000|2022-02-18 13:40:00|1058.7|1047.9|1062.9|1052.1|1063|1052.2|1058.28|1047.48|85
1645191900000|2022-02-18 13:45:00|1062.6|1051.8|1060.56|1049.76|1062.6|1051.8|1058.9|1048.1|63
1645192200000|2022-02-18 13:50:00|1060.62|1049.82|1061.9|1051.1|1062.06|1051.26|1058.37|1047.57|68
1645192500000|2022-02-18 13:55:00|1062.03|1051.23|1058.9|1048.1|1062.96|1052.16|1058.76|1047.96|49
1645192800000|2022-02-18 14:00:00|1058.49|1047.69|1061.65|1050.85|1061.85|1051.05|1057.99|1047.19|67
1645193100000|2022-02-18 14:05:00|1061.61|1050.81|1061.13|1050.33|1062|1051.2|1060.9|1050.1|51
1645193400000|2022-02-18 14:10:00|1060.9|1050.1|1058.51|1047.71|1060.9|1050.1|1058.43|1047.63|82
1645193700000|2022-02-18 14:15:00|1058.6|1047.8|1054.73|1043.93|1058.6|1047.8|1054.73|1043.93|40
1645194000000|2022-02-18 14:20:00|1054.82|1044.02|1056.21|1045.41|1056.3|1045.5|1052.9|1042.1|68
1645194300000|2022-02-18 14:25:00|1056.69|1045.89|1062.25|1051.45|1062.25|1051.45|1056.69|1045.89|130
1645194600000|2022-02-18 14:30:00|1062|1051.2|1055.15|1044.35|1066.12|1055.32|1055.15|1044.35|167
1645194900000|2022-02-18 14:35:00|1054.9|1044.1|1042.26|1031.46|1055.22|1044.42|1041.6|1030.8|334
1645195200000|2022-02-18 14:40:00|1042.01|1031.21|1027.61|1016.81|1042.01|1031.21|1027.11|1016.31|290
1645195500000|2022-02-18 14:45:00|1027.9|1017.1|1032.91|1022.11|1033.82|1023.02|1025.81|1015.01|220
1645195800000|2022-02-18 14:50:00|1033.06|1022.26|1049.65|1038.85|1049.8|1039|1032.86|1022.06|235
1645196100000|2022-02-18 14:55:00|1049.8|1039|1052.58|1041.78|1053.84|1043.04|1045.4|1034.6|254
1645196400000|2022-02-18 15:00:00|1052.48|1041.68|1052.91|1042.11|1059.31|1048.51|1050.71|1039.91|290
1645196700000|2022-02-18 15:05:00|1052.71|1041.91|1047.24|1036.44|1053.21|1042.41|1043.9|1033.1|172
1645197000000|2022-02-18 15:10:00|1046.99|1036.19|1048.59|1037.79|1048.59|1037.79|1044.85|1034.05|116
1645197300000|2022-02-18 15:15:00|1048.37|1037.57|1054.86|1044.06|1056.97|1046.17|1048.05|1037.25|188
1645197600000|2022-02-18 15:20:00|1055.15|1044.35|1049.9|1039.1|1056.8|1046|1049.86|1039.06|131
1645197900000|2022-02-18 15:25:00|1049.05|1038.25|1045.02|1034.22|1049.15|1038.35|1044.23|1033.43|100
1645198200000|2022-02-18 15:30:00|1044.9|1034.1|1038.9|1028.1|1045.02|1034.22|1035.55|1024.75|204
1645198500000|2022-02-18 15:35:00|1038.63|1027.83|1037.9|1027.1|1039.9|1029.1|1034.68|1023.88|193
1645198800000|2022-02-18 15:40:00|1037.71|1026.91|1036.4|1025.6|1038.86|1028.06|1033.4|1022.6|188
1645199100000|2022-02-18 15:45:00|1036.8|1026|1030.63|1019.83|1036.9|1026.1|1026.84|1016.04|162
1645199400000|2022-02-18 15:50:00|1030.82|1020.02|1033.8|1023|1034.37|1023.57|1028.4|1017.6|142
1645199700000|2022-02-18 15:55:00|1033.85|1023.05|1032.8|1022|1034.85|1024.05|1030.9|1020.1|82
1645200000000|2022-02-18 16:00:00|1032.9|1022.1|1024.9|1014.1|1032.9|1022.1|1024.86|1014.06|176
1645200300000|2022-02-18 16:05:00|1025.72|1014.92|1022.85|1012.05|1026.4|1015.6|1021.71|1010.91|200
1645200600000|2022-02-18 16:10:00|1022.95|1012.15|1031.9|1021.1|1031.9|1021.1|1022.9|1012.1|119
1645200900000|2022-02-18 16:15:00|1032.03|1021.23|1034.9|1024.1|1038.75|1027.95|1032.03|1021.23|133
1645201200000|2022-02-18 16:20:00|1034.84|1024.04|1038.9|1028.1|1039.55|1028.75|1033.9|1023.1|136
1645201500000|2022-02-18 16:25:00|1038.25|1027.45|1042.85|1032.05|1044.35|1033.55|1038.14|1027.34|175
1645201800000|2022-02-18 16:30:00|1041.97|1031.17|1041.36|1030.56|1046.9|1036.1|1039.9|1029.1|159
1645202100000|2022-02-18 16:35:00|1041.71|1030.91|1044.75|1033.95|1044.85|1034.05|1038.7|1027.9|142
1645202400000|2022-02-18 16:40:00|1044.65|1033.85|1040.9|1030.1|1044.9|1034.1|1040.9|1030.1|94
1645202700000|2022-02-18 16:45:00|1040.87|1030.07|1036.94|1026.14|1041.71|1030.91|1036.05|1025.25|106
1645203000000|2022-02-18 16:50:00|1037.34|1026.54|1035.15|1024.35|1037.44|1026.64|1034.44|1023.64|72
1645203300000|2022-02-18 16:55:00|1035|1024.2|1030.05|1019.25|1035.1|1024.3|1030.05|1019.25|67
1645203600000|2022-02-18 17:00:00|1030.4|1019.6|1033.6|1022.8|1033.75|1022.95|1030.4|1019.6|124
1645203900000|2022-02-18 17:05:00|1033.3|1022.5|1036.95|1026.15|1038.12|1027.32|1032.9|1022.1|135
1645204200000|2022-02-18 17:10:00|1036.93|1026.13|1032.89|1022.09|1037.9|1027.1|1032.75|1021.95|59
1645204500000|2022-02-18 17:15:00|1032.79|1021.99|1034.15|1023.35|1036.63|1025.83|1030.9|1020.1|97
1645204800000|2022-02-18 17:20:00|1034.26|1023.46|1030.9|1020.1|1035.75|1024.95|1030.2|1019.4|86
1645205100000|2022-02-18 17:25:00|1030.95|1020.15|1028.9|1018.1|1031.01|1020.21|1028.79|1017.99|91
1645205400000|2022-02-18 17:30:00|1027.89|1017.09|1030.85|1020.05|1033.26|1022.46|1026.84|1016.04|163
1645205700000|2022-02-18 17:35:00|1030.76|1019.96|1027.76|1016.96|1030.76|1019.96|1026.15|1015.35|101
1645206000000|2022-02-18 17:40:00|1027.7|1016.9|1029.12|1018.32|1031.62|1020.82|1027.7|1016.9|60
1645206300000|2022-02-18 17:45:00|1028.9|1018.1|1028.9|1018.1|1030.8|1020|1027.75|1016.95|74
1645206600000|2022-02-18 17:50:00|1028.81|1018.01|1027.85|1017.05|1029.9|1019.1|1027|1016.2|71
1645206900000|2022-02-18 17:55:00|1027.52|1016.72|1027.6|1016.8|1027.95|1017.15|1026.9|1016.1|34
1645207200000|2022-02-18 18:00:00|1027.66|1016.86|1023.9|1013.1|1028.63|1017.83|1022.9|1012.1|110
1645207500000|2022-02-18 18:05:00|1023.4|1012.6|1019.9|1009.1|1023.8|1013|1019.3|1008.5|114
1645207800000|2022-02-18 18:10:00|1019.72|1008.92|1021|1010.2|1021.9|1011.1|1019.72|1008.92|59
1645208100000|2022-02-18 18:15:00|1021.05|1010.25|1020.02|1009.22|1022.48|1011.68|1018.9|1008.1|59
1645208400000|2022-02-18 18:20:00|1020.57|1009.77|1025.55|1014.75|1025.55|1014.75|1020.4|1009.6|88
1645208700000|2022-02-18 18:25:00|1025.6|1014.8|1024.66|1013.86|1026.85|1016.05|1024.55|1013.75|54
1645209000000|2022-02-18 18:30:00|1024.54|1013.74|1026.9|1016.1|1027.02|1016.22|1023.25|1012.45|55
1645209300000|2022-02-18 18:35:00|1026.59|1015.79|1031.95|1021.15|1031.95|1021.15|1026.59|1015.79|80
1645209600000|2022-02-18 18:40:00|1031.9|1021.1|1030.95|1020.15|1031.9|1021.1|1030.1|1019.3|55
1645209900000|2022-02-18 18:45:00|1031.05|1020.25|1032.55|1021.75|1032.55|1021.75|1031.05|1020.25|53
1645210200000|2022-02-18 18:50:00|1032.59|1021.79|1033.9|1023.1|1035.39|1024.59|1032.15|1021.35|72
1645210500000|2022-02-18 18:55:00|1033.67|1022.87|1034.15|1023.35|1034.6|1023.8|1033.67|1022.87|29
1645210800000|2022-02-18 19:00:00|1034.7|1023.9|1034.57|1023.77|1035.64|1024.84|1033.9|1023.1|57
1645211100000|2022-02-18 19:05:00|1034.5|1023.7|1029.9|1019.1|1034.65|1023.85|1029.9|1019.1|57
1645211400000|2022-02-18 19:10:00|1030.15|1019.35|1029.61|1018.81|1030.15|1019.35|1028.95|1018.15|44
1645211700000|2022-02-18 19:15:00|1029.51|1018.71|1030.8|1020|1032.44|1021.64|1027.9|1017.1|81
1645212000000|2022-02-18 19:20:00|1030.47|1019.67|1033.26|1022.46|1033.26|1022.46|1030.47|1019.67|22
1645212300000|2022-02-18 19:25:00|1033.2|1022.4|1035.66|1024.86|1035.7|1024.9|1031.9|1021.1|50
1645212600000|2022-02-18 19:30:00|1035.3|1024.5|1035.07|1024.27|1035.9|1025.1|1032.9|1022.1|68
1645212900000|2022-02-18 19:35:00|1034.9|1024.1|1031.9|1021.1|1034.9|1024.1|1031.72|1020.92|34
1645213200000|2022-02-18 19:40:00|1031.85|1021.05|1030.97|1020.17|1032.05|1021.25|1030.27|1019.47|52
1645213500000|2022-02-18 19:45:00|1030.9|1020.1|1029.9|1019.1|1031.9|1021.1|1029.64|1018.84|50
1645213800000|2022-02-18 19:50:00|1029.78|1018.98|1030.5|1019.7|1030.8|1020|1028.69|1017.89|73
1645214100000|2022-02-18 19:55:00|1030.84|1020.04|1030.9|1020.1|1031.84|1021.04|1029.9|1019.1|76
1645214400000|2022-02-18 20:00:00|1031|1020.2|1028.9|1018.1|1033.19|1022.39|1028.86|1018.06|76
1645214700000|2022-02-18 20:05:00|1028.82|1018.02|1027.32|1016.52|1029.36|1018.56|1026.86|1016.06|44
1645215000000|2022-02-18 20:10:00|1027.71|1016.91|1025.74|1014.94|1029.07|1018.27|1025.25|1014.45|95
1645215300000|2022-02-18 20:15:00|1025.9|1015.1|1021.9|1011.1|1025.9|1015.1|1021.51|1010.71|69
1645215600000|2022-02-18 20:20:00|1022.2|1011.4|1023.43|1012.63|1023.75|1012.95|1022.2|1011.4|50
1645215900000|2022-02-18 20:25:00|1023.05|1012.25|1021.83|1011.03|1024.4|1013.6|1021.83|1011.03|60
1645216200000|2022-02-18 20:30:00|1021.73|1010.93|1018.9|1008.1|1021.81|1011.01|1017.56|1006.76|74
1645216500000|2022-02-18 20:35:00|1018.99|1008.19|1020.84|1010.04|1020.9|1010.1|1018.9|1008.1|64
1645216800000|2022-02-18 20:40:00|1020.9|1010.1|1023.25|1012.45|1024.2|1013.4|1020.53|1009.73|79
1645217100000|2022-02-18 20:45:00|1023.4|1012.6|1025.2|1014.4|1025.65|1014.85|1022.53|1011.73|96
1645217400000|2022-02-18 20:50:00|1024.9|1014.1|1020.6|1009.8|1024.9|1014.1|1019.77|1008.97|64
1645217700000|2022-02-18 20:55:00|1020.72|1009.92|1021.9|1011.1|1021.9|1011.1|1019.45|1008.65|55
1645218000000|2022-02-18 21:00:00|1022.12|1011.32|1024.48|1013.68|1025.65|1014.85|1022.12|1011.32|93
1645218300000|2022-02-18 21:05:00|1024.1|1013.3|1020.15|1009.35|1025.05|1014.25|1019.9|1009.1|64
1645218600000|2022-02-18 21:10:00|1020.6|1009.8|1024.82|1014.02|1025.26|1014.46|1020.57|1009.77|73
1645218900000|2022-02-18 21:15:00|1024.85|1014.05|1027.71|1016.91|1028.26|1017.46|1024.85|1014.05|95
1645219200000|2022-02-18 21:20:00|1027.79|1016.99|1027.88|1017.08|1028.01|1017.21|1026.98|1016.18|45
1645219500000|2022-02-18 21:25:00|1028.15|1017.35|1030.16|1019.36|1030.16|1019.36|1027.28|1016.48|66
1645219800000|2022-02-18 21:30:00|1030.18|1019.38|1025.57|1014.77|1030.46|1019.66|1025.57|1014.77|91
1645220100000|2022-02-18 21:35:00|1025.46|1014.66|1026.37|1015.57|1027.59|1016.79|1024.03|1013.23|88
1645220400000|2022-02-18 21:40:00|1026.16|1015.36|1028.01|1017.21|1028.13|1017.33|1024.52|1013.72|109
1645220700000|2022-02-18 21:45:00|1027.77|1016.97|1023.2|1012.4|1027.93|1017.13|1023.2|1012.4|65
1645221000000|2022-02-18 21:50:00|1023.08|1012.28|1022.57|1011.77|1024.63|1013.83|1021.35|1010.55|62
1645221300000|2022-02-18 21:55:00|1022.31|1011.51|1020.91|1010.11|1022.97|1012.17|1020.83|1010.03|73
1645257600000|2022-02-19 08:00:00|1041.13|1030.33|1042.24|1031.44|1042.32|1031.52|1040.8|1030|39
1645257900000|2022-02-19 08:05:00|1042.15|1031.35|1042.85|1032.05|1042.89|1032.09|1041.87|1031.07|35
1645258200000|2022-02-19 08:10:00|1042.81|1032.01|1040.54|1029.74|1042.85|1032.05|1040.43|1029.63|34
1645258500000|2022-02-19 08:15:00|1040.43|1029.63|1042.25|1031.45|1042.51|1031.71|1040.43|1029.63|35
1645258800000|2022-02-19 08:20:00|1042.27|1031.47|1041.09|1030.29|1042.27|1031.47|1041.09|1030.29|27
1645259100000|2022-02-19 08:25:00|1041.05|1030.25|1038.91|1028.11|1041.05|1030.25|1036.39|1025.59|73
1645259400000|2022-02-19 08:30:00|1038.92|1028.12|1037.55|1026.75|1041.17|1030.37|1037.28|1026.48|87
1645259700000|2022-02-19 08:35:00|1037.64|1026.84|1038.9|1028.1|1039.29|1028.49|1035.21|1024.41|107
1645260000000|2022-02-19 08:40:00|1038.92|1028.12|1038.86|1028.06|1039.91|1029.11|1038.85|1028.05|39
1645260300000|2022-02-19 08:45:00|1038.91|1028.11|1033.87|1023.07|1038.91|1028.11|1033.75|1022.95|64
1645260600000|2022-02-19 08:50:00|1033.92|1023.12|1029.59|1018.79|1033.92|1023.12|1027|1016.2|159
1645260900000|2022-02-19 08:55:00|1029.63|1018.83|1030.19|1019.39|1030.98|1020.18|1029.6|1018.8|44
1645261200000|2022-02-19 09:00:00|1030.18|1019.38|1030.77|1019.97|1032.36|1021.56|1027.4|1016.6|127
1645261500000|2022-02-19 09:05:00|1030.88|1020.08|1027.51|1016.71|1030.88|1020.08|1026.06|1015.26|77
1645261800000|2022-02-19 09:10:00|1027.34|1016.54|1024.98|1014.18|1027.9|1017.1|1023.86|1013.06|106
1645262100000|2022-02-19 09:15:00|1024.96|1014.16|1027.99|1017.19|1027.99|1017.19|1024.96|1014.16|87
1645262400000|2022-02-19 09:20:00|1027.93|1017.13|1027.28|1016.48|1030.16|1019.36|1027.28|1016.48|74
1645262700000|2022-02-19 09:25:00|1027.07|1016.27|1028.89|1018.09|1028.93|1018.13|1027.07|1016.27|47
1645263000000|2022-02-19 09:30:00|1028.91|1018.11|1030.15|1019.35|1030.15|1019.35|1028.9|1018.1|38
1645263300000|2022-02-19 09:35:00|1030.19|1019.39|1030.48|1019.68|1031.9|1021.1|1029.81|1019.01|52
1645263600000|2022-02-19 09:40:00|1030.26|1019.46|1028.96|1018.16|1030.26|1019.46|1027.49|1016.69|49
1645263900000|2022-02-19 09:45:00|1029.07|1018.27|1028.43|1017.63|1029.9|1019.1|1027.47|1016.67|50
1645264200000|2022-02-19 09:50:00|1028.61|1017.81|1026.78|1015.98|1028.86|1018.06|1026.06|1015.26|53
1645264500000|2022-02-19 09:55:00|1026.94|1016.14|1025.12|1014.32|1027.7|1016.9|1024.95|1014.15|40
1645264800000|2022-02-19 10:00:00|1025.31|1014.51|1028.33|1017.53|1028.33|1017.53|1025.31|1014.51|50
1645265100000|2022-02-19 10:05:00|1028.3|1017.5|1028.13|1017.33|1028.88|1018.08|1027.9|1017.1|35
1645265400000|2022-02-19 10:10:00|1028.18|1017.38|1030.18|1019.38|1030.85|1020.05|1027.99|1017.19|71
1645265700000|2022-02-19 10:15:00|1030.27|1019.47|1027.41|1016.61|1030.56|1019.76|1026.58|1015.78|61
1645266000000|2022-02-19 10:20:00|1027.13|1016.33|1024.03|1013.23|1027.19|1016.39|1022.07|1011.27|168
1645266300000|2022-02-19 10:25:00|1023.83|1013.03|1018.14|1007.34|1024.5|1013.7|1015.92|1005.12|155
1645266600000|2022-02-19 10:30:00|1018.22|1007.42|1020.81|1010.01|1021.99|1011.19|1015.64|1004.84|136
1645266900000|2022-02-19 10:35:00|1020.88|1010.08|1020.19|1009.39|1021.73|1010.93|1020.05|1009.25|63
1645267200000|2022-02-19 10:40:00|1020.25|1009.45|1017.98|1007.18|1020.43|1009.63|1017.98|1007.18|50
1645267500000|2022-02-19 10:45:00|1017.99|1007.19|1020.66|1009.86|1021.97|1011.17|1017.96|1007.16|72
1645267800000|2022-02-19 10:50:00|1020.67|1009.87|1021.13|1010.33|1022.23|1011.43|1020.04|1009.24|70
1645268100000|2022-02-19 10:55:00|1021.03|1010.23|1024.34|1013.54|1025.42|1014.62|1020.46|1009.66|128
1645268400000|2022-02-19 11:00:00|1024.23|1013.43|1023.1|1012.3|1025.36|1014.56|1021.54|1010.74|80
1645268700000|2022-02-19 11:05:00|1023.29|1012.49|1021.9|1011.1|1024.28|1013.48|1021.85|1011.05|76
1645269000000|2022-02-19 11:10:00|1022.01|1011.21|1020.6|1009.8|1022.09|1011.29|1020.23|1009.43|56
1645269300000|2022-02-19 11:15:00|1020.49|1009.69|1017.78|1006.98|1020.74|1009.94|1017.48|1006.68|68
1645269600000|2022-02-19 11:20:00|1017.79|1006.99|1016.82|1006.02|1018.8|1008|1016.02|1005.22|55
1645269900000|2022-02-19 11:25:00|1016.9|1006.1|1012.93|1002.13|1016.9|1006.1|1012.28|1001.48|90
1645270200000|2022-02-19 11:30:00|1012.91|1002.11|999.98|989.18|1012.91|1002.11|998.58|987.78|294
1645270500000|2022-02-19 11:35:00|1000.22|989.42|1000.2|989.4|1003.86|993.06|996.93|986.13|362
1645270800000|2022-02-19 11:40:00|1000.38|989.58|997.53|986.73|1000.44|989.64|994.04|983.24|243
1645271100000|2022-02-19 11:45:00|997.85|987.05|998.63|987.83|1000.82|990.02|995.04|984.24|251
1645271400000|2022-02-19 11:50:00|998.82|988.02|998.39|987.59|999.85|989.05|994.5|983.7|171
1645271700000|2022-02-19 11:55:00|998.56|987.76|999.85|989.05|999.91|989.11|997.32|986.52|141
1645272000000|2022-02-19 12:00:00|999.91|989.11|994.8|984|1000.92|990.12|994.8|984|134
1645272300000|2022-02-19 12:05:00|994.82|984.02|993.93|983.13|994.99|984.19|988.04|977.24|284
1645272600000|2022-02-19 12:10:00|994|983.2|996.71|985.91|998.33|987.53|991.57|980.77|229
1645272900000|2022-02-19 12:15:00|996.82|986.02|997.99|987.19|999.32|988.52|995.09|984.29|162
1645273200000|2022-02-19 12:20:00|997.97|987.17|994.6|983.8|997.97|987.17|994.43|983.63|129
1645273500000|2022-02-19 12:25:00|994.47|983.67|994.13|983.33|995.57|984.77|993.47|982.67|110
1645273800000|2022-02-19 12:30:00|994.11|983.31|991.96|981.16|994.11|983.31|991.08|980.28|122
1645274100000|2022-02-19 12:35:00|991.98|981.18|989.59|978.79|992.07|981.27|988.99|978.19|96
1645274400000|2022-02-19 12:40:00|989.42|978.62|992.7|981.9|992.7|981.9|988.96|978.16|91
1645274700000|2022-02-19 12:45:00|992.72|981.92|995.98|985.18|995.98|985.18|990|979.2|106
1645275000000|2022-02-19 12:50:00|995.97|985.17|994.46|983.66|996.33|985.53|993.99|983.19|113
1645275300000|2022-02-19 12:55:00|994.21|983.41|990.57|979.77|994.21|983.41|989.03|978.23|146
1645275600000|2022-02-19 13:00:00|990.48|979.68|986.05|975.25|991.87|981.07|983.09|972.29|205
1645275900000|2022-02-19 13:05:00|985.95|975.15|985.93|975.13|986.98|976.18|982.84|972.04|208
1645276200000|2022-02-19 13:10:00|986.07|975.27|994.98|984.18|994.98|984.18|986.07|975.27|254
1645276500000|2022-02-19 13:15:00|995.05|984.25|994.78|983.98|998.92|988.12|994.41|983.61|202
1645276800000|2022-02-19 13:20:00|994.59|983.79|994.28|983.48|997.43|986.63|991.9|981.1|189
1645277100000|2022-02-19 13:25:00|994.16|983.36|998.72|987.92|998.92|988.12|993.31|982.51|116
1645277400000|2022-02-19 13:30:00|998.68|987.88|1003.03|992.23|1003.03|992.23|996.45|985.65|110
1645277700000|2022-02-19 13:35:00|1003.02|992.22|1003.11|992.31|1004.84|994.04|1000.01|989.21|146
1645278000000|2022-02-19 13:40:00|1003.07|992.27|1004.12|993.32|1004.51|993.71|1000.94|990.14|102
1645278300000|2022-02-19 13:45:00|1004.28|993.48|1006.89|996.09|1009.9|999.1|1003.83|993.03|179
1645278600000|2022-02-19 13:50:00|1006.88|996.08|1008.85|998.05|1010.22|999.42|1006.86|996.06|105
1645278900000|2022-02-19 13:55:00|1008.93|998.13|1009.92|999.12|1011.48|1000.68|1008.92|998.12|154
1645279200000|2022-02-19 14:00:00|1009.87|999.07|1005|994.2|1009.87|999.07|1004.85|994.05|101
1645279500000|2022-02-19 14:05:00|1004.92|994.12|1004.66|993.86|1006.35|995.55|1004.66|993.86|68
1645279800000|2022-02-19 14:10:00|1004.6|993.8|1004.92|994.12|1004.92|994.12|1003.63|992.83|82
1645280100000|2022-02-19 14:15:00|1004.93|994.13|1003.56|992.76|1006.24|995.44|1003.01|992.21|64
1645280400000|2022-02-19 14:20:00|1003.64|992.84|1004.48|993.68|1004.8|994|1003.51|992.71|52
1645280700000|2022-02-19 14:25:00|1004.35|993.55|1005.45|994.65|1006.69|995.89|1004.35|993.55|55
1645281000000|2022-02-19 14:30:00|1005.36|994.56|1000.81|990.01|1005.55|994.75|1000.75|989.95|59
1645281300000|2022-02-19 14:35:00|1000.82|990.02|1001.39|990.59|1002.22|991.42|1000.11|989.31|104
1645281600000|2022-02-19 14:40:00|1001.47|990.67|1003.86|993.06|1004.19|993.39|1001.23|990.43|77
1645281900000|2022-02-19 14:45:00|1003.72|992.92|1006.34|995.54|1006.68|995.88|1003.72|992.92|69
1645282200000|2022-02-19 14:50:00|1006.52|995.72|1006.33|995.53|1006.73|995.93|1004.6|993.8|52
1645282500000|2022-02-19 14:55:00|1006.17|995.37|1005.15|994.35|1009.06|998.26|1005.15|994.35|73
1645282800000|2022-02-19 15:00:00|1005.16|994.36|1003.38|992.58|1005.16|994.36|1002.59|991.79|51
1645283100000|2022-02-19 15:05:00|1003.33|992.53|1003.99|993.19|1004.07|993.27|1001.05|990.25|87
1645283400000|2022-02-19 15:10:00|1003.98|993.18|1005.38|994.58|1005.89|995.09|1003.98|993.18|75
1645283700000|2022-02-19 15:15:00|1005.2|994.4|1008.74|997.94|1009.11|998.31|1005.2|994.4|103
1645284000000|2022-02-19 15:20:00|1008.83|998.03|1010.71|999.91|1011.21|1000.41|1008.83|998.03|69
1645284300000|2022-02-19 15:25:00|1010.83|1000.03|1010.15|999.35|1010.83|1000.03|1009.09|998.29|52
1645284600000|2022-02-19 15:30:00|1010.02|999.22|1010.16|999.36|1011.89|1001.09|1007.76|996.96|74
1645284900000|2022-02-19 15:35:00|1009.97|999.17|1009.04|998.24|1010.73|999.93|1009.04|998.24|44
1645285200000|2022-02-19 15:40:00|1009.05|998.25|1010.14|999.34|1011.5|1000.7|1008.78|997.98|68
1645285500000|2022-02-19 15:45:00|1010.16|999.36|1011.26|1000.46|1011.88|1001.08|1008.53|997.73|91
1645285800000|2022-02-19 15:50:00|1011.42|1000.62|1010.84|1000.04|1011.88|1001.08|1010.05|999.25|60
1645286100000|2022-02-19 15:55:00|1010.77|999.97|1010.3|999.5|1012.05|1001.25|1010.3|999.5|70
1645286400000|2022-02-19 16:00:00|1010.32|999.52|1011.38|1000.58|1012.3|1001.5|1008.58|997.78|140
1645286700000|2022-02-19 16:05:00|1011.39|1000.59|1018.86|1008.06|1018.91|1008.11|1011.39|1000.59|185
1645287000000|2022-02-19 16:10:00|1018.91|1008.11|1022|1011.2|1022.11|1011.31|1018.06|1007.26|142
1645287300000|2022-02-19 16:15:00|1021.94|1011.14|1021.94|1011.14|1025.56|1014.76|1020.7|1009.9|235
1645287600000|2022-02-19 16:20:00|1022.11|1011.31|1023.35|1012.55|1024.52|1013.72|1020.91|1010.11|147
1645287900000|2022-02-19 16:25:00|1023.08|1012.28|1019.03|1008.23|1023.08|1012.28|1017.17|1006.37|127
1645288200000|2022-02-19 16:30:00|1019.11|1008.31|1019.9|1009.1|1020.33|1009.53|1018.69|1007.89|109
1645288500000|2022-02-19 16:35:00|1019.85|1009.05|1018.72|1007.92|1020.14|1009.34|1018.65|1007.85|61
1645288800000|2022-02-19 16:40:00|1018.57|1007.77|1015.17|1004.37|1018.97|1008.17|1015.17|1004.37|56
1645289100000|2022-02-19 16:45:00|1015.28|1004.48|1012.02|1001.22|1015.54|1004.74|1012.02|1001.22|114
1645289400000|2022-02-19 16:50:00|1012.03|1001.23|1011.87|1001.07|1012.91|1002.11|1010.23|999.43|55
1645289700000|2022-02-19 16:55:00|1011.8|1001|1007.15|996.35|1011.8|1001|1004.14|993.34|189
1645290000000|2022-02-19 17:00:00|1007.25|996.45|1005.82|995.02|1007.25|996.45|1004.72|993.92|119
1645290300000|2022-02-19 17:05:00|1006.06|995.26|1010.79|999.99|1011.19|1000.39|1006.06|995.26|176
1645290600000|2022-02-19 17:10:00|1010.9|1000.1|1011.79|1000.99|1011.96|1001.16|1010.23|999.43|72
1645290900000|2022-02-19 17:15:00|1011.78|1000.98|1007.86|997.06|1012.25|1001.45|1007.18|996.38|103
1645291200000|2022-02-19 17:20:00|1007.91|997.11|1005.65|994.85|1008.38|997.58|1005.49|994.69|85
1645291500000|2022-02-19 17:25:00|1005.62|994.82|1008.56|997.76|1008.56|997.76|1005.6|994.8|88
1645291800000|2022-02-19 17:30:00|1008.61|997.81|1009.9|999.1|1010.6|999.8|1008.23|997.43|76
1645292100000|2022-02-19 17:35:00|1009.92|999.12|1013.17|1002.37|1013.91|1003.11|1009.92|999.12|62
1645292400000|2022-02-19 17:40:00|1013.16|1002.36|1012.58|1001.78|1013.16|1002.36|1011.3|1000.5|79
1645292700000|2022-02-19 17:45:00|1012.56|1001.76|1010.55|999.75|1013.1|1002.3|1010.55|999.75|85
1645293000000|2022-02-19 17:50:00|1010.42|999.62|1012.39|1001.59|1013.85|1003.05|1010.42|999.62|103
1645293300000|2022-02-19 17:55:00|1012.57|1001.77|1012.71|1001.91|1012.93|1002.13|1011.91|1001.11|35
1645293600000|2022-02-19 18:00:00|1012.51|1001.71|1010.91|1000.11|1012.51|1001.71|1010.64|999.84|77
1645293900000|2022-02-19 18:05:00|1010.96|1000.16|1010.92|1000.12|1011.64|1000.84|1010.53|999.73|31
1645294200000|2022-02-19 18:10:00|1010.96|1000.16|1008.49|997.69|1011.56|1000.76|1008.01|997.21|39
1645294500000|2022-02-19 18:15:00|1008.48|997.68|1008.89|998.09|1011|1000.2|1007.33|996.53|88
1645294800000|2022-02-19 18:20:00|1009.08|998.28|1008.18|997.38|1009.14|998.34|1007.68|996.88|53
1645295100000|2022-02-19 18:25:00|1008.15|997.35|1006.29|995.49|1008.37|997.57|1005.69|994.89|60
1645295400000|2022-02-19 18:30:00|1006.32|995.52|1004.07|993.27|1006.38|995.58|1004.01|993.21|52
1645295700000|2022-02-19 18:35:00|1004.09|993.29|1006.9|996.1|1007.16|996.36|1004.09|993.29|61
1645296000000|2022-02-19 18:40:00|1006.89|996.09|1005.8|995|1008.25|997.45|1005.66|994.86|50
1645296300000|2022-02-19 18:45:00|1005.9|995.1|1006.72|995.92|1006.74|995.94|1005.9|995.1|21
1645296600000|2022-02-19 18:50:00|1006.7|995.9|1006.9|996.1|1008.6|997.8|1006.01|995.21|60
1645296900000|2022-02-19 18:55:00|1006.85|996.05|1005.44|994.64|1006.85|996.05|1004.46|993.66|61
1645297200000|2022-02-19 19:00:00|1005.33|994.53|1005.45|994.65|1006.44|995.64|1005.1|994.3|31
1645297500000|2022-02-19 19:05:00|1005.26|994.46|1002.81|992.01|1005.26|994.46|1001.58|990.78|130
1645297800000|2022-02-19 19:10:00|1002.89|992.09|1003.62|992.82|1003.62|992.82|1002.81|992.01|36
1645298100000|2022-02-19 19:15:00|1003.78|992.98|1002.92|992.12|1004.69|993.89|1002.81|992.01|63
1645298400000|2022-02-19 19:20:00|1002.93|992.13|1002.9|992.1|1003.91|993.11|1002.71|991.91|42
1645298700000|2022-02-19 19:25:00|1002.93|992.13|1004.29|993.49|1004.32|993.52|1002.93|992.13|30
1645299000000|2022-02-19 19:30:00|1004.34|993.54|1002.01|991.21|1004.95|994.15|1001.17|990.37|49
1645299300000|2022-02-19 19:35:00|1002.4|991.6|1002.93|992.13|1004.42|993.62|1002.23|991.43|65
1645299600000|2022-02-19 19:40:00|1003.08|992.28|1002.63|991.83|1005.1|994.3|1002.63|991.83|49
1645299900000|2022-02-19 19:45:00|1002.72|991.92|1000.18|989.38|1002.85|992.05|998.67|987.87|89
1645300200000|2022-02-19 19:50:00|1000.01|989.21|998.17|987.37|1000.01|989.21|997.92|987.12|90
1645300500000|2022-02-19 19:55:00|998.15|987.35|1001.22|990.42|1001.22|990.42|998.11|987.31|60
1645300800000|2022-02-19 20:00:00|1001.05|990.25|1001.84|991.04|1002.08|991.28|999.81|989.01|87
1645301100000|2022-02-19 20:05:00|1001.88|991.08|1002.88|992.08|1002.88|992.08|1001.86|991.06|42
1645301400000|2022-02-19 20:10:00|1002.75|991.95|1003.89|993.09|1003.89|993.09|1002.48|991.68|46
1645301700000|2022-02-19 20:15:00|1003.8|993|1002.7|991.9|1004.92|994.12|1001.48|990.68|74
1645302000000|2022-02-19 20:20:00|1002.79|991.99|1000.81|990.01|1002.82|992.02|1000.81|990.01|32
1645302300000|2022-02-19 20:25:00|1000.8|990|1000.94|990.14|1000.94|990.14|1000.8|990|13
1645302600000|2022-02-19 20:30:00|1001.09|990.29|1003.88|993.08|1003.88|993.08|1000.96|990.16|44
1645302900000|2022-02-19 20:35:00|1004.09|993.29|1004.97|994.17|1004.97|994.17|1002.88|992.08|55
1645303200000|2022-02-19 20:40:00|1004.93|994.13|1003.88|993.08|1004.97|994.17|1001.88|991.08|46
1645303500000|2022-02-19 20:45:00|1003.91|993.11|1001.09|990.29|1004.62|993.82|1001.09|990.29|53
1645303800000|2022-02-19 20:50:00|1001.05|990.25|1001.81|991.01|1002.86|992.06|1000.92|990.12|45
1645304100000|2022-02-19 20:55:00|1001.91|991.11|1001.4|990.6|1002.54|991.74|1000.94|990.14|34
1645304400000|2022-02-19 21:00:00|1001.42|990.62|1002.91|992.11|1002.91|992.11|1000.47|989.67|59
1645304700000|2022-02-19 21:05:00|1002.92|992.12|1002.14|991.34|1002.99|992.19|1002.14|991.34|29
1645305000000|2022-02-19 21:10:00|1002.04|991.24|1000.92|990.12|1002.04|991.24|1000.08|989.28|53
1645305300000|2022-02-19 21:15:00|1000.99|990.19|995.62|984.82|1000.99|990.19|992.84|982.04|151
1645305600000|2022-02-19 21:20:00|995.77|984.97|995.13|984.33|995.91|985.11|993.76|982.96|62
1645305900000|2022-02-19 21:25:00|995.16|984.36|999.09|988.29|999.09|988.29|995.03|984.23|72
1645306200000|2022-02-19 21:30:00|999.06|988.26|996.61|985.81|999.19|988.39|996.1|985.3|63
1645306500000|2022-02-19 21:35:00|996.5|985.7|997.92|987.12|997.92|987.12|996.5|985.7|30
1645306800000|2022-02-19 21:40:00|997.96|987.16|998.82|988.02|998.82|988.02|996.5|985.7|54
1645307100000|2022-02-19 21:45:00|998.87|988.07|997.12|986.32|999.06|988.26|996.15|985.35|54
1645307400000|2022-02-19 21:50:00|997.26|986.46|997.74|986.94|998.71|987.91|997.26|986.46|46
1645307700000|2022-02-19 21:55:00|997.91|987.11|997.22|986.42|998.62|987.82|997.22|986.42|27
1645308000000|2022-02-19 22:00:00|997|986.2|998.93|988.13|1000.92|990.12|997|986.2|58
1645308300000|2022-02-19 22:05:00|998.97|988.17|997.95|987.15|998.97|988.17|997.86|987.06|43
1645308600000|2022-02-19 22:10:00|997.94|987.14|998.53|987.73|998.9|988.1|995.9|985.1|64
1645308900000|2022-02-19 22:15:00|998.62|987.82|995.17|984.37|998.78|987.98|995.17|984.37|48
1645309200000|2022-02-19 22:20:00|995.08|984.28|994.22|983.42|995.08|984.28|993.1|982.3|59
1645309500000|2022-02-19 22:25:00|994.24|983.44|997.01|986.21|997.03|986.23|994.24|983.44|45
1645309800000|2022-02-19 22:30:00|997.04|986.24|998.68|987.88|998.68|987.88|997.04|986.24|23
1645310100000|2022-02-19 22:35:00|998.71|987.91|1000.04|989.24|1000.37|989.57|998.71|987.91|50
1645310400000|2022-02-19 22:40:00|1000.43|989.63|1003.71|992.91|1003.71|992.91|1000.25|989.45|46
1645310700000|2022-02-19 22:45:00|1003.9|993.1|1004.64|993.84|1005.28|994.48|1003.74|992.94|60
1645311000000|2022-02-19 22:50:00|1004.66|993.86|1004.36|993.56|1004.93|994.13|1004.36|993.56|26
1645311300000|2022-02-19 22:55:00|1004.49|993.69|1003.67|992.87|1004.79|993.99|1003.67|992.87|22
1645311600000|2022-02-19 23:00:00|1003.75|992.95|1001.41|990.61|1003.75|992.95|1001.04|990.24|37
1645311900000|2022-02-19 23:05:00|1001.44|990.64|1001.86|991.06|1002.91|992.11|1001.22|990.42|30
1645312200000|2022-02-19 23:10:00|1001.91|991.11|1003.91|993.11|1003.95|993.15|1001.91|991.11|55
1645312500000|2022-02-19 23:15:00|1004|993.2|1004.9|994.1|1004.99|994.19|1003.94|993.14|34
1645312800000|2022-02-19 23:20:00|1004.85|994.05|1003.85|993.05|1004.85|994.05|1002.91|992.11|38
1645313100000|2022-02-19 23:25:00|1003.95|993.15|1004.07|993.27|1005.05|994.25|1003.85|993.05|34
1645313400000|2022-02-19 23:30:00|1004.15|993.35|1006.21|995.41|1007.66|996.86|1003.91|993.11|77
1645313700000|2022-02-19 23:35:00|1006.39|995.59|1005.9|995.1|1006.89|996.09|1005.85|995.05|29
1645314000000|2022-02-19 23:40:00|1005.99|995.19|1007.39|996.59|1007.39|996.59|1005.99|995.19|46
1645314300000|2022-02-19 23:45:00|1007.67|996.87|1007.15|996.35|1010.14|999.34|1005.95|995.15|84
1645314600000|2022-02-19 23:50:00|1007.16|996.36|1009.91|999.11|1011.24|1000.44|1007.16|996.36|89
1645314900000|2022-02-19 23:55:00|1009.92|999.12|1008.01|997.21|1010.67|999.87|1007.16|996.36|68
1645315200000|2022-02-20 00:00:00|1008.03|997.23|1008.51|997.71|1010.01|999.21|1007.05|996.25|80
1645315500000|2022-02-20 00:05:00|1008.43|997.63|1005.78|994.98|1008.43|997.63|1004.63|993.83|85
1645315800000|2022-02-20 00:10:00|1005.69|994.89|1005.72|994.92|1006.56|995.76|1004.55|993.75|65
1645316100000|2022-02-20 00:15:00|1005.84|995.04|1004.61|993.81|1006.88|996.08|1004.61|993.81|46
1645316400000|2022-02-20 00:20:00|1004.64|993.84|1003.98|993.18|1004.64|993.84|1003.67|992.87|25
1645316700000|2022-02-20 00:25:00|1003.92|993.12|999.92|989.12|1003.92|993.12|999.92|989.12|44
1645317000000|2022-02-20 00:30:00|999.84|989.04|998.9|988.1|1001|990.2|998.9|988.1|66
1645317300000|2022-02-20 00:35:00|998.91|988.11|994.61|983.81|998.91|988.11|994.13|983.33|62
1645317600000|2022-02-20 00:40:00|994.31|983.51|995.76|984.96|996.76|985.96|994.31|983.51|54
1645317900000|2022-02-20 00:45:00|995.71|984.91|996.38|985.58|997.52|986.72|995.1|984.3|48
1645318200000|2022-02-20 00:50:00|996.39|985.59|995.21|984.41|996.83|986.03|994.76|983.96|49
1645318500000|2022-02-20 00:55:00|995.4|984.6|995.26|984.46|997.48|986.68|994.12|983.32|77
1645318800000|2022-02-20 01:00:00|995.42|984.62|994.8|984|996.48|985.68|993.62|982.82|66
1645319100000|2022-02-20 01:05:00|994.78|983.98|991.79|980.99|996.37|985.57|989.19|978.39|142
1645319400000|2022-02-20 01:10:00|991.85|981.05|991.76|980.96|992.11|981.31|990.92|980.12|87
1645319700000|2022-02-20 01:15:00|991.72|980.92|989.93|979.13|993.54|982.74|989.93|979.13|66
1645320000000|2022-02-20 01:20:00|989.99|979.19|992.27|981.47|992.65|981.85|989.64|978.84|57
1645320300000|2022-02-20 01:25:00|992.17|981.37|993.93|983.13|996.11|985.31|992.17|981.37|61
1645320600000|2022-02-20 01:30:00|993.99|983.19|995.07|984.27|995.93|985.13|993.99|983.19|51
1645320900000|2022-02-20 01:35:00|995.08|984.28|994|983.2|995.29|984.49|994|983.2|26
1645321200000|2022-02-20 01:40:00|994.01|983.21|999.09|988.29|999.8|989|992.87|982.07|102
1645321500000|2022-02-20 01:45:00|998.87|988.07|998.91|988.11|999.9|989.1|997.97|987.17|55
1645321800000|2022-02-20 01:50:00|998.87|988.07|999.92|989.12|1000.1|989.3|998.2|987.4|38
1645322100000|2022-02-20 01:55:00|999.91|989.11|1000.01|989.21|1000.99|990.19|999.91|989.11|35
1645322400000|2022-02-20 02:00:00|1000.28|989.48|1000.9|990.1|1000.92|990.12|1000.28|989.48|15
1645322700000|2022-02-20 02:05:00|1000.86|990.06|1000.48|989.68|1000.86|990.06|997.99|987.19|68
1645323000000|2022-02-20 02:10:00|1000.54|989.74|999.83|989.03|1000.91|990.11|998.96|988.16|43
1645323300000|2022-02-20 02:15:00|999.85|989.05|1001.91|991.11|1002|991.2|999.76|988.96|32
1645323600000|2022-02-20 02:20:00|1001.89|991.09|1000.77|989.97|1002.98|992.18|999.92|989.12|63
1645323900000|2022-02-20 02:25:00|1000.91|990.11|1000.95|990.15|1002.14|991.34|1000.8|990|39
1645324200000|2022-02-20 02:30:00|1001.06|990.26|997.12|986.32|1001.67|990.87|996.88|986.08|60
1645324500000|2022-02-20 02:35:00|997.24|986.44|994.57|983.77|997.72|986.92|994.01|983.21|56
1645324800000|2022-02-20 02:40:00|994.8|984|994.18|983.38|995.74|984.94|991.93|981.13|79
1645325100000|2022-02-20 02:45:00|994.2|983.4|994.84|984.04|995.68|984.88|993|982.2|63
1645325400000|2022-02-20 02:50:00|994.79|983.99|992.48|981.68|995.32|984.52|992.42|981.62|52
1645325700000|2022-02-20 02:55:00|992.36|981.56|986.04|975.24|992.36|981.56|983.87|973.07|233
1645326000000|2022-02-20 03:00:00|986.45|975.65|986.91|976.11|987.07|976.27|983.56|972.76|132
1645326300000|2022-02-20 03:05:00|986.87|976.07|986.99|976.19|988.9|978.1|985.77|974.97|127
1645326600000|2022-02-20 03:10:00|987.05|976.25|987.32|976.52|988.06|977.26|985.86|975.06|70
1645326900000|2022-02-20 03:15:00|986.92|976.12|986.87|976.07|988.92|978.12|984.81|974.01|93
1645327200000|2022-02-20 03:20:00|986.91|976.11|982.9|972.1|986.91|976.11|982.9|972.1|73
1645327500000|2022-02-20 03:25:00|982.92|972.12|982.69|971.89|982.92|972.12|978.94|968.14|138
1645327800000|2022-02-20 03:30:00|982.77|971.97|981.7|970.9|984.84|974.04|979.4|968.6|130
1645328100000|2022-02-20 03:35:00|981.71|970.91|983.72|972.92|984.62|973.82|980.82|970.02|116
1645328400000|2022-02-20 03:40:00|983.84|973.04|980.94|970.14|983.96|973.16|978.02|967.22|140
1645328700000|2022-02-20 03:45:00|980.9|970.1|983.18|972.38|983.92|973.12|980.23|969.43|95
1645329000000|2022-02-20 03:50:00|983.05|972.25|980.97|970.17|983.05|972.25|978.81|968.01|105
1645329300000|2022-02-20 03:55:00|981.15|970.35|982.91|972.11|983.92|973.12|981.15|970.35|78
1645329600000|2022-02-20 04:00:00|982.96|972.16|981.93|971.13|985.91|975.11|980.93|970.13|100
1645329900000|2022-02-20 04:05:00|982.05|971.25|980.38|969.58|982.05|971.25|978.16|967.36|73
1645330200000|2022-02-20 04:10:00|980.59|969.79|981.72|970.92|982.91|972.11|979.87|969.07|107
1645330500000|2022-02-20 04:15:00|982.18|971.38|982.88|972.08|984.07|973.27|980.91|970.11|105
1645330800000|2022-02-20 04:20:00|982.91|972.11|980.12|969.32|982.92|972.12|979.92|969.12|82
1645331100000|2022-02-20 04:25:00|980.16|969.36|978.69|967.89|981.14|970.34|977.95|967.15|68
1645331400000|2022-02-20 04:30:00|978.82|968.02|973.77|962.97|980.4|969.6|971.1|960.3|234
1645331700000|2022-02-20 04:35:00|973.72|962.92|969.91|959.11|973.94|963.14|967.99|957.19|224
1645332000000|2022-02-20 04:40:00|970.01|959.21|972.85|962.05|972.86|962.06|969.94|959.14|130
1645332300000|2022-02-20 04:45:00|972.88|962.08|974.34|963.54|974.9|964.1|971.19|960.39|106
1645332600000|2022-02-20 04:50:00|974.35|963.55|973.47|962.67|975.06|964.26|971.98|961.18|70
1645332900000|2022-02-20 04:55:00|973.7|962.9|972.96|962.16|976.02|965.22|970.81|960.01|105
1645333200000|2022-02-20 05:00:00|972.97|962.17|973.93|963.13|974.97|964.17|970.86|960.06|123
1645333500000|2022-02-20 05:05:00|974.11|963.31|975.94|965.14|976.18|965.38|974.11|963.31|83
1645333800000|2022-02-20 05:10:00|976.12|965.32|978.11|967.31|979.86|969.06|976.12|965.32|97
1645334100000|2022-02-20 05:15:00|978.37|967.57|978.91|968.11|979.81|969.01|976.94|966.14|69
1645334400000|2022-02-20 05:20:00|978.85|968.05|975.51|964.71|978.85|968.05|974.9|964.1|124
1645334700000|2022-02-20 05:25:00|975.42|964.62|973.89|963.09|976.94|966.14|973.81|963.01|110
1645335000000|2022-02-20 05:30:00|974.05|963.25|973.77|962.97|975.48|964.68|972.94|962.14|85
1645335300000|2022-02-20 05:35:00|973.76|962.96|974.68|963.88|975.05|964.25|971.65|960.85|115
1645335600000|2022-02-20 05:40:00|974.83|964.03|974.66|963.86|975.98|965.18|973.98|963.18|85
1645335900000|2022-02-20 05:45:00|974.57|963.77|972.91|962.11|976|965.2|971.47|960.67|114
1645336200000|2022-02-20 05:50:00|972.88|962.08|965.83|955.03|972.89|962.09|964.07|953.27|255
1645336500000|2022-02-20 05:55:00|965.76|954.96|964.78|953.98|967.84|957.04|964.26|953.46|180
1645336800000|2022-02-20 06:00:00|964.47|953.67|965.08|954.28|967.1|956.3|964.47|953.67|109
1645337100000|2022-02-20 06:05:00|964.91|954.11|964|953.2|967.55|956.75|963.83|953.03|88
1645337400000|2022-02-20 06:10:00|963.93|953.13|948.74|937.94|963.94|953.14|940.77|929.97|567
1645337700000|2022-02-20 06:15:00|948.41|937.61|952.41|941.61|952.49|941.69|946.91|936.11|246
1645338000000|2022-02-20 06:20:00|952.42|941.62|949.89|939.09|955.49|944.69|949.87|939.07|193
1645338300000|2022-02-20 06:25:00|950.12|939.32|950.81|940.01|953.08|942.28|950.12|939.32|163
1645338600000|2022-02-20 06:30:00|950.8|940|947.65|936.85|952.85|942.05|946.91|936.11|156
1645338900000|2022-02-20 06:35:00|947.63|936.83|943.94|933.14|951.34|940.54|942.91|932.11|261
1645339200000|2022-02-20 06:40:00|944.05|933.25|948.66|937.86|949.82|939.02|942.92|932.12|195
1645339500000|2022-02-20 06:45:00|948.24|937.44|945.64|934.84|948.89|938.09|941.95|931.15|232
1645339800000|2022-02-20 06:50:00|945.67|934.87|943.47|932.67|945.74|934.94|941.35|930.55|125
1645340100000|2022-02-20 06:55:00|943.26|932.46|944.27|933.47|945.65|934.85|943.03|932.23|117
1645340400000|2022-02-20 07:00:00|944.34|933.54|947.22|936.42|948.39|937.59|942.23|931.43|141
1645340700000|2022-02-20 07:05:00|947.16|936.36|943.14|932.34|951.01|940.21|943.14|932.34|192
1645341000000|2022-02-20 07:10:00|943.44|932.64|944.51|933.71|945.69|934.89|941.92|931.12|143
1645341300000|2022-02-20 07:15:00|944.6|933.8|943.1|932.3|947.64|936.84|943|932.2|101
1645341600000|2022-02-20 07:20:00|942.97|932.17|945.48|934.68|945.97|935.17|942.53|931.73|161
1645341900000|2022-02-20 07:25:00|945.1|934.3|947.89|937.09|949.63|938.83|945.1|934.3|112
1645342200000|2022-02-20 07:30:00|948.04|937.24|950.67|939.87|951.65|940.85|948.04|937.24|103
1645342500000|2022-02-20 07:35:00|950.7|939.9|949.83|939.03|951.53|940.73|948.83|938.03|71
1645342800000|2022-02-20 07:40:00|949.84|939.04|946.84|936.04|949.84|939.04|945.94|935.14|136
1645343100000|2022-02-20 07:45:00|946.7|935.9|947.47|936.67|947.8|937|942.84|932.04|181
1645343400000|2022-02-20 07:50:00|947.45|936.65|949.34|938.54|951.13|940.33|946.81|936.01|132
1645343700000|2022-02-20 07:55:00|949.48|938.68|949.57|938.77|950.68|939.88|949.15|938.35|73
1645344000000|2022-02-20 08:00:00|949.65|938.85|947.29|936.49|949.71|938.91|945.41|934.61|105
1645344300000|2022-02-20 08:05:00|947.53|936.73|946.37|935.57|948.91|938.11|946.37|935.57|82
1645344600000|2022-02-20 08:10:00|946.43|935.63|945.07|934.27|947.59|936.79|943.97|933.17|79
1645344900000|2022-02-20 08:15:00|945.4|934.6|946.09|935.29|946.72|935.92|944.52|933.72|59
1645345200000|2022-02-20 08:20:00|946.15|935.35|934.67|923.87|946.15|935.35|933.7|922.9|241
1645345500000|2022-02-20 08:25:00|934.63|923.83|937.82|927.02|937.82|927.02|934.33|923.53|198
1645345800000|2022-02-20 08:30:00|937.89|927.09|940.15|929.35|940.59|929.79|935.91|925.11|198
1645346100000|2022-02-20 08:35:00|940.35|929.55|934.91|924.11|940.82|930.02|932.07|921.27|211
1645346400000|2022-02-20 08:40:00|934.9|924.1|932.92|922.12|936.38|925.58|931.47|920.67|223
1645346700000|2022-02-20 08:45:00|932.94|922.14|931.88|921.08|934.7|923.9|930.92|920.12|263
1645347000000|2022-02-20 08:50:00|931.9|921.1|936.58|925.78|936.66|925.86|931.84|921.04|191
1645347300000|2022-02-20 08:55:00|936.6|925.8|933.95|923.15|937.66|926.86|932.18|921.38|171
1645347600000|2022-02-20 09:00:00|933.96|923.16|932.94|922.14|936.92|926.12|932.94|922.14|197
1645347900000|2022-02-20 09:05:00|932.93|922.13|938.11|927.31|938.94|928.14|929.63|918.83|319
1645348200000|2022-02-20 09:10:00|937.94|927.14|942.65|931.85|943.26|932.46|937.84|927.04|234
1645348500000|2022-02-20 09:15:00|942.47|931.67|943.09|932.29|943.86|933.06|941.82|931.02|129
1645348800000|2022-02-20 09:20:00|943.31|932.51|939.18|928.38|943.9|933.1|938.96|928.16|134
1645349100000|2022-02-20 09:25:00|939.33|928.53|936.91|926.11|939.34|928.54|935.42|924.62|126
1645349400000|2022-02-20 09:30:00|936.9|926.1|938.01|927.21|940.05|929.25|935.6|924.8|179
1645349700000|2022-02-20 09:35:00|937.99|927.19|943.59|932.79|943.59|932.79|937.59|926.79|142
1645350000000|2022-02-20 09:40:00|943.62|932.82|943.66|932.86|943.89|933.09|941.95|931.15|89
1645350300000|2022-02-20 09:45:00|943.61|932.81|943.4|932.6|944.16|933.36|942.16|931.36|71
1645350600000|2022-02-20 09:50:00|943.29|932.49|942.2|931.4|943.29|932.49|939.89|929.09|102
1645350900000|2022-02-20 09:55:00|942.19|931.39|940.75|929.95|942.19|931.39|939.83|929.03|57
1645351200000|2022-02-20 10:00:00|940.78|929.98|944.09|933.29|944.12|933.32|940.78|929.98|85
1645351500000|2022-02-20 10:05:00|944.08|933.28|946.18|935.38|946.19|935.39|942.99|932.19|61
1645351800000|2022-02-20 10:10:00|945.87|935.07|944.47|933.67|945.87|935.07|944.31|933.51|65
1645352100000|2022-02-20 10:15:00|944.56|933.76|945.58|934.78|947.57|936.77|943.56|932.76|83
1645352400000|2022-02-20 10:20:00|945.53|934.73|948.38|937.58|948.98|938.18|945.53|934.73|50
1645352700000|2022-02-20 10:25:00|948.51|937.71|948.98|938.18|950.35|939.55|947.86|937.06|90
1645353000000|2022-02-20 10:30:00|949.06|938.26|949.3|938.5|949.3|938.5|947.94|937.14|79
1645353300000|2022-02-20 10:35:00|949.25|938.45|946.4|935.6|949.3|938.5|945.08|934.28|98
1645353600000|2022-02-20 10:40:00|946.47|935.67|944.51|933.71|947.55|936.75|944.26|933.46|91
1645353900000|2022-02-20 10:45:00|944.52|933.72|942.05|931.25|944.52|933.72|941.54|930.74|96
1645354200000|2022-02-20 10:50:00|942.03|931.23|939.37|928.57|942.03|931.23|939.29|928.49|102
1645354500000|2022-02-20 10:55:00|939.58|928.78|940.97|930.17|942.32|931.52|939.58|928.78|69
1645354800000|2022-02-20 11:00:00|940.79|929.99|941.08|930.28|943.96|933.16|940.79|929.99|75
1645355100000|2022-02-20 11:05:00|941.18|930.38|943.07|932.27|943.34|932.54|941.08|930.28|67
1645355400000|2022-02-20 11:10:00|943.15|932.35|942.99|932.19|943.49|932.69|941.68|930.88|40
1645355700000|2022-02-20 11:15:00|942.88|932.08|942.7|931.9|944.23|933.43|941.42|930.62|82
1645356000000|2022-02-20 11:20:00|942.55|931.75|942.84|932.04|944.31|933.51|942.4|931.6|76
1645356300000|2022-02-20 11:25:00|942.45|931.65|941.65|930.85|943.76|932.96|941.05|930.25|41
1645356600000|2022-02-20 11:30:00|941.63|930.83|942.09|931.29|942.44|931.64|941.01|930.21|43
1645356900000|2022-02-20 11:35:00|941.79|930.99|943.31|932.51|943.95|933.15|941.79|930.99|34
1645357200000|2022-02-20 11:40:00|943.16|932.36|943.96|933.16|944.59|933.79|943.16|932.36|42
1645357500000|2022-02-20 11:45:00|943.97|933.17|947.5|936.7|947.83|937.03|943.61|932.81|69
1645357800000|2022-02-20 11:50:00|947.65|936.85|947.09|936.29|947.93|937.13|946|935.2|42
1645358100000|2022-02-20 11:55:00|947.1|936.3|946.66|935.86|948.06|937.26|946.06|935.26|68
1645358400000|2022-02-20 12:00:00|946.77|935.97|945.67|934.87|948.24|937.44|945.45|934.65|84
1645358700000|2022-02-20 12:05:00|945.44|934.64|944.94|934.14|945.44|934.64|944.84|934.04|5
1645359000000|2022-02-20 12:10:00|943.71|932.91|947.5|936.7|948.93|938.13|943.59|932.79|109
1645359300000|2022-02-20 12:15:00|947.52|936.72|952.52|941.72|952.78|941.98|947.52|936.72|108
1645359600000|2022-02-20 12:20:00|952.78|941.98|951.35|940.55|954.59|943.79|950.84|940.04|129
1645359900000|2022-02-20 12:25:00|951.02|940.22|945.78|934.98|951.02|940.22|945.78|934.98|89
1645360200000|2022-02-20 12:30:00|945.85|935.05|944.82|934.02|948.67|937.87|944.82|934.02|104
1645360500000|2022-02-20 12:35:00|944.8|934|945.85|935.05|946.93|936.13|944.79|933.99|57
1645360800000|2022-02-20 12:40:00|945.75|934.95|947.75|936.95|948|937.2|945.75|934.95|49
1645361100000|2022-02-20 12:45:00|947.76|936.96|945.54|934.74|947.76|936.96|944.85|934.05|43
1645361400000|2022-02-20 12:50:00|945.77|934.97|940.85|930.05|945.79|934.99|940.85|930.05|81
1645361700000|2022-02-20 12:55:00|941.01|930.21|939.77|928.97|941.85|931.05|939.66|928.86|60
1645362000000|2022-02-20 13:00:00|940|929.2|940.06|929.26|942.68|931.88|938.31|927.51|84
1645362300000|2022-02-20 13:05:00|939.77|928.97|940.7|929.9|940.8|930|938.8|928|63
1645362600000|2022-02-20 13:10:00|940.8|930|939.83|929.03|941.73|930.93|939.83|929.03|42
1645362900000|2022-02-20 13:15:00|939.86|929.06|940.84|930.04|943.62|932.82|939.62|928.82|59
1645363200000|2022-02-20 13:20:00|940.85|930.05|941.52|930.72|944.74|933.94|940.85|930.05|72
1645363500000|2022-02-20 13:25:00|941.69|930.89|940.38|929.58|941.85|931.05|938.96|928.16|77
1645363800000|2022-02-20 13:30:00|940.62|929.82|938.72|927.92|941.07|930.27|938.72|927.92|43
1645364100000|2022-02-20 13:35:00|938.63|927.83|940.44|929.64|940.8|930|938.13|927.33|54
1645364400000|2022-02-20 13:40:00|940.7|929.9|942.67|931.87|942.67|931.87|940.7|929.9|54
1645364700000|2022-02-20 13:45:00|942.38|931.58|940.82|930.02|942.81|932.01|940.51|929.71|46
1645365000000|2022-02-20 13:50:00|940.75|929.95|941.74|930.94|941.76|930.96|940.35|929.55|34
1645365300000|2022-02-20 13:55:00|941.88|931.08|940.14|929.34|943.73|932.93|940.07|929.27|58
1645365600000|2022-02-20 14:00:00|940.33|929.53|941.74|930.94|942.04|931.24|939.17|928.37|59
1645365900000|2022-02-20 14:05:00|941.76|930.96|939.78|928.98|941.76|930.96|939.78|928.98|35
1645366200000|2022-02-20 14:10:00|939.84|929.04|936.68|925.88|940.98|930.18|936.62|925.82|96
1645366500000|2022-02-20 14:15:00|936.62|925.82|928.1|917.3|936.62|925.82|925.06|914.26|222
1645366800000|2022-02-20 14:20:00|927.97|917.17|932.5|921.7|933.61|922.81|924.88|914.08|255
1645367100000|2022-02-20 14:25:00|932.62|921.82|933.34|922.54|936.26|925.46|932.62|921.82|240
1645367400000|2022-02-20 14:30:00|933.3|922.5|932.41|921.61|933.75|922.95|929.1|918.3|193
1645367700000|2022-02-20 14:35:00|932.4|921.6|936.38|925.58|937.36|926.56|932.4|921.6|117
1645368000000|2022-02-20 14:40:00|936.46|925.66|935.61|924.81|936.71|925.91|934.98|924.18|73
1645368300000|2022-02-20 14:45:00|935.72|924.92|933.71|922.91|936.43|925.63|932.79|921.99|99
1645368600000|2022-02-20 14:50:00|933.41|922.61|935.97|925.17|935.97|925.17|931.65|920.85|118
1645368900000|2022-02-20 14:55:00|936|925.2|937.16|926.36|937.77|926.97|935.96|925.16|108
1645369200000|2022-02-20 15:00:00|937.15|926.35|938.96|928.16|938.99|928.19|935.92|925.12|107
1645369500000|2022-02-20 15:05:00|938.95|928.15|937.8|927|940.45|929.65|937.8|927|105
1645369800000|2022-02-20 15:10:00|937.81|927.01|938.47|927.67|938.84|928.04|935.89|925.09|69
1645370100000|2022-02-20 15:15:00|938.42|927.62|937.94|927.14|938.42|927.62|936.49|925.69|71
1645370400000|2022-02-20 15:20:00|937.75|926.95|938.96|928.16|940.01|929.21|937.75|926.95|89
1645370700000|2022-02-20 15:25:00|938.9|928.1|937.59|926.79|938.9|928.1|936.79|925.99|84
1645371000000|2022-02-20 15:30:00|937.9|927.1|939.85|929.05|940.07|929.27|936.5|925.7|105
1645371300000|2022-02-20 15:35:00|939.82|929.02|943.56|932.76|943.64|932.84|938.96|928.16|107
1645371600000|2022-02-20 15:40:00|943.59|932.79|943.17|932.37|944.01|933.21|942.55|931.75|91
1645371900000|2022-02-20 15:45:00|943.47|932.67|944.45|933.65|944.54|933.74|941.94|931.14|66
1645372200000|2022-02-20 15:50:00|944.36|933.56|948.49|937.69|949.11|938.31|944.09|933.29|110
1645372500000|2022-02-20 15:55:00|948.31|937.51|945.65|934.85|949.19|938.39|945.51|934.71|124
1645372800000|2022-02-20 16:00:00|945.51|934.71|945.57|934.77|947.57|936.77|944.48|933.68|119
1645373100000|2022-02-20 16:05:00|945.74|934.94|946.92|936.12|948.9|938.1|945.74|934.94|109
1645373400000|2022-02-20 16:10:00|946.87|936.07|948.61|937.81|949.58|938.78|946.87|936.07|131
1645373700000|2022-02-20 16:15:00|948.8|938|948.02|937.22|949.33|938.53|946.89|936.09|119
1645374000000|2022-02-20 16:20:00|947.86|937.06|946.52|935.72|948.09|937.29|945.31|934.51|67
1645374300000|2022-02-20 16:25:00|946.18|935.38|943.91|933.11|946.18|935.38|942.91|932.11|100
1645374600000|2022-02-20 16:30:00|943.82|933.02|940.47|929.67|943.88|933.08|938.45|927.65|116
1645374900000|2022-02-20 16:35:00|940.31|929.51|936.07|925.27|941.85|931.05|936.07|925.27|183
1645375200000|2022-02-20 16:40:00|936.11|925.31|936.02|925.22|938.53|927.73|935.14|924.34|187
1645375500000|2022-02-20 16:45:00|935.92|925.12|938.08|927.28|939.18|928.38|935.92|925.12|102
1645375800000|2022-02-20 16:50:00|938.27|927.47|937.64|926.84|939.01|928.21|937.14|926.34|78
1645376100000|2022-02-20 16:55:00|937.62|926.82|938.8|928|940.65|929.85|937.37|926.57|89
1645376400000|2022-02-20 17:00:00|938.78|927.98|941.05|930.25|941.67|930.87|938.22|927.42|110
1645376700000|2022-02-20 17:05:00|941.29|930.49|944.71|933.91|944.71|933.91|941.09|930.29|63
1645377000000|2022-02-20 17:10:00|944.79|933.99|946.29|935.49|946.54|935.74|944.73|933.93|59
1645377300000|2022-02-20 17:15:00|946.35|935.55|947.1|936.3|948.29|937.49|945.42|934.62|79
1645377600000|2022-02-20 17:20:00|946.89|936.09|946.5|935.7|948.02|937.22|946.29|935.49|89
1645377900000|2022-02-20 17:25:00|946.51|935.71|942.22|931.42|946.51|935.71|941.92|931.12|114
1645378200000|2022-02-20 17:30:00|942.54|931.74|941.42|930.62|943.21|932.41|941.02|930.22|95
1645378500000|2022-02-20 17:35:00|941.35|930.55|941.85|931.05|943.74|932.94|941.35|930.55|65
1645378800000|2022-02-20 17:40:00|941.91|931.11|945.87|935.07|946.86|936.06|941.76|930.96|95
1645379100000|2022-02-20 17:45:00|945.86|935.06|946.59|935.79|946.76|935.96|945.77|934.97|52
1645379400000|2022-02-20 17:50:00|946.46|935.66|944.9|934.1|946.65|935.85|943.62|932.82|87
1645379700000|2022-02-20 17:55:00|944.93|934.13|944.91|934.11|945.94|935.14|943.04|932.24|55
1645380000000|2022-02-20 18:00:00|944.94|934.14|943.09|932.29|945.23|934.43|942.94|932.14|76
1645380300000|2022-02-20 18:05:00|943.21|932.41|943.19|932.39|943.94|933.14|942.87|932.07|31
1645380600000|2022-02-20 18:10:00|943.22|932.42|947.09|936.29|947.1|936.3|940.92|930.12|124
1645380900000|2022-02-20 18:15:00|946.97|936.17|947.14|936.34|947.14|936.34|945.38|934.58|73
1645381200000|2022-02-20 18:20:00|946.96|936.16|945.91|935.11|947.91|937.11|944.95|934.15|59
1645381500000|2022-02-20 18:25:00|945.74|934.94|946.76|935.96|946.97|936.17|945.14|934.34|52
1645381800000|2022-02-20 18:30:00|946.48|935.68|948.69|937.89|949.55|938.75|946.13|935.33|111
1645382100000|2022-02-20 18:35:00|948.68|937.88|948.62|937.82|949.01|938.21|948.46|937.66|33
1645382400000|2022-02-20 18:40:00|948.68|937.88|947.99|937.19|950.84|940.04|947.99|937.19|92
1645382700000|2022-02-20 18:45:00|947.92|937.12|950.23|939.43|951.14|940.34|947.92|937.12|58
1645383000000|2022-02-20 18:50:00|950.2|939.4|949.96|939.16|950.78|939.98|948.15|937.35|57
1645383300000|2022-02-20 18:55:00|949.98|939.18|949.92|939.12|950.93|940.13|949.39|938.59|40
1645383600000|2022-02-20 19:00:00|949.98|939.18|948.56|937.76|949.98|939.18|947.64|936.84|63
1645383900000|2022-02-20 19:05:00|948.46|937.66|947.25|936.45|949.35|938.55|946.99|936.19|55
1645384200000|2022-02-20 19:10:00|947.06|936.26|945.92|935.12|948.9|938.1|945.78|934.98|49
1645384500000|2022-02-20 19:15:00|945.99|935.19|944.63|933.83|945.99|935.19|944.15|933.35|38
1645384800000|2022-02-20 19:20:00|944.54|933.74|945.38|934.58|947.06|936.26|943.63|932.83|82
1645385100000|2022-02-20 19:25:00|945.32|934.52|945.31|934.51|946.65|935.85|944.89|934.09|42
1645385400000|2022-02-20 19:30:00|945.12|934.32|944.54|933.74|946.85|936.05|943.9|933.1|62
1645385700000|2022-02-20 19:35:00|944.66|933.86|943.52|932.72|944.66|933.86|942.28|931.48|47
1645386000000|2022-02-20 19:40:00|943.51|932.71|943.96|933.16|945.04|934.24|943.51|932.71|46
1645386300000|2022-02-20 19:45:00|943.93|933.13|945.1|934.3|945.13|934.33|943.85|933.05|30
1645386600000|2022-02-20 19:50:00|945.15|934.35|944.66|933.86|945.72|934.92|944.23|933.43|27
1645386900000|2022-02-20 19:55:00|944.79|933.99|944.04|933.24|944.96|934.16|943.78|932.98|30
1645387200000|2022-02-20 20:00:00|944.12|933.32|942.03|931.23|944.93|934.13|940.95|930.15|90
1645387500000|2022-02-20 20:05:00|941.99|931.19|940.16|929.36|942.85|932.05|939.87|929.07|59
1645387800000|2022-02-20 20:10:00|940.43|929.63|939.77|928.97|941|930.2|938.91|928.11|44
1645388100000|2022-02-20 20:15:00|939.81|929.01|939.26|928.46|939.92|929.12|938.95|928.15|23
1645388400000|2022-02-20 20:20:00|939.61|928.81|938.65|927.85|940.05|929.25|938.11|927.31|33
1645388700000|2022-02-20 20:25:00|938.79|927.99|937.51|926.71|939.92|929.12|937.04|926.24|61
1645389000000|2022-02-20 20:30:00|937.55|926.75|939.37|927.07|939.74|927.44|937.03|925.39|59
1645389300000|2022-02-20 20:35:00|939.34|927.04|940.19|927.89|940.62|928.32|939.24|926.94|39
1645389600000|2022-02-20 20:40:00|940.22|927.92|942.32|930.02|942.64|930.34|940.08|927.78|55
1645389900000|2022-02-20 20:45:00|942.38|930.08|942.66|930.36|942.94|930.64|942.09|929.79|33
1645390200000|2022-02-20 20:50:00|942.68|930.38|940.49|928.19|943.14|930.84|940.45|928.15|46
1645390500000|2022-02-20 20:55:00|940.47|928.17|940.27|927.97|940.48|928.18|939.77|927.47|30
1645390800000|2022-02-20 21:00:00|940.29|927.99|940.6|928.3|943.6|931.3|940.15|927.85|88
1645391100000|2022-02-20 21:05:00|940.49|928.19|936.66|924.36|940.49|928.19|936.51|924.21|108
1645391400000|2022-02-20 21:10:00|936.56|924.26|933.56|921.26|936.65|924.35|932.76|920.46|81
1645391700000|2022-02-20 21:15:00|933.59|921.29|932.68|920.38|933.67|921.37|931.66|919.36|45
1645392000000|2022-02-20 21:20:00|932.69|920.39|931.48|919.18|933.67|921.37|929.74|917.44|91
1645392300000|2022-02-20 21:25:00|931.49|919.19|928.67|916.37|931.66|919.36|927.69|915.39|81
1645392600000|2022-02-20 21:30:00|928.62|916.32|932.65|920.35|933.15|920.85|927.69|915.39|137
1645392900000|2022-02-20 21:35:00|932.45|920.15|931.24|918.94|933.02|920.72|929.4|917.1|87
1645393200000|2022-02-20 21:40:00|931.25|918.95|930.64|918.34|931.77|919.47|929.03|916.73|79
1645393500000|2022-02-20 21:45:00|930.88|918.58|933.83|921.53|934.6|922.3|930.78|918.48|100
1645393800000|2022-02-20 21:50:00|934.08|921.78|933.69|921.39|934.41|922.11|933.06|920.76|45
1645394100000|2022-02-20 21:55:00|933.7|921.4|935.9|923.6|936.03|923.73|933.69|921.39|58
1645394400000|2022-02-20 22:00:00|935.82|923.52|938|927.2|938.35|927.55|935.82|923.52|79
1645394700000|2022-02-20 22:05:00|937.9|927.1|939.72|928.92|939.95|929.15|937.9|927.1|47
1645395000000|2022-02-20 22:10:00|939.76|928.96|938.05|927.25|940.6|929.8|937.64|926.84|74
1645395300000|2022-02-20 22:15:00|937.9|927.1|940.14|929.34|940.4|929.6|937.9|927.1|36
1645395600000|2022-02-20 22:20:00|940.08|929.28|938.7|927.9|940.25|929.45|936.85|926.05|39
1645395900000|2022-02-20 22:25:00|938.85|928.05|939.95|929.15|940.1|929.3|938.85|928.05|37
1645396200000|2022-02-20 22:30:00|939.57|928.77|940.05|929.25|940.1|929.3|938.85|928.05|28
1645396500000|2022-02-20 22:35:00|940.01|929.21|940.05|929.25|940.36|929.56|940|929.2|52
1645396800000|2022-02-20 22:40:00|940.3|929.5|941.42|930.62|941.6|930.8|940.05|929.25|16
1645397100000|2022-02-20 22:45:00|941.51|930.71|944.04|933.24|944.04|933.24|941.43|930.63|48
1645397400000|2022-02-20 22:50:00|944.23|933.43|951.3|940.5|951.99|941.19|943.25|932.45|175
1645397700000|2022-02-20 22:55:00|951.34|940.54|955.99|945.19|955.99|945.19|951.34|940.54|101
1645398000000|2022-02-20 23:00:00|955.98|945.18|954.4|943.6|959.38|948.58|953.9|943.1|182
1645398300000|2022-02-20 23:05:00|954.55|943.75|956.86|946.06|957.48|946.68|953.9|943.1|83
1645398600000|2022-02-20 23:10:00|956.69|945.89|956.9|946.1|958.2|947.4|955.95|945.15|75
1645398900000|2022-02-20 23:15:00|956.8|946|950.9|940.1|956.8|946|948.05|937.25|92
1645399200000|2022-02-20 23:20:00|950.42|939.62|946.76|935.96|950.42|939.62|946|935.2|57
1645399500000|2022-02-20 23:25:00|946.9|936.1|948.54|937.74|949.41|938.61|946.9|936.1|67
1645399800000|2022-02-20 23:30:00|948.7|937.9|952.48|941.68|953.18|942.38|947.9|937.1|85
1645400100000|2022-02-20 23:35:00|952.6|941.8|952.9|942.1|952.97|942.17|950.39|939.59|52
1645400400000|2022-02-20 23:40:00|952.75|941.95|949.9|939.1|952.75|941.95|949.9|939.1|37
1645400700000|2022-02-20 23:45:00|949.86|939.06|943.15|932.35|949.86|939.06|943.15|932.35|66
1645401000000|2022-02-20 23:50:00|942.9|932.1|939.9|929.1|942.9|932.1|939.9|929.1|29
1645401300000|2022-02-20 23:55:00|939.63|928.83|940.77|929.97|942.75|931.95|938.5|927.7|61
1645401600000|2022-02-21 00:00:00|940.9|930.1|933.9|923.1|942.67|931.87|933.35|922.55|67
1645401900000|2022-02-21 00:05:00|934|923.2|936.91|926.11|938.91|928.11|933.77|922.97|86
1645402200000|2022-02-21 00:10:00|936.9|926.1|942.66|931.86|942.66|931.86|936.53|925.73|92
1645402500000|2022-02-21 00:15:00|942.8|932|942.9|932.1|944|933.2|941.4|930.6|73
1645402800000|2022-02-21 00:20:00|942.71|931.91|936.3|925.5|942.9|932.1|936.05|925.25|53
1645403100000|2022-02-21 00:25:00|936.55|925.75|938.9|928.1|939.6|928.8|936.25|925.45|81
1645403400000|2022-02-21 00:30:00|938.4|927.6|941.9|931.1|941.9|931.1|937.8|927|87
1645403700000|2022-02-21 00:35:00|942.06|931.26|945.8|935|945.8|935|942.05|931.25|71
1645404000000|2022-02-21 00:40:00|945.73|934.93|947.9|937.1|947.9|937.1|945.28|934.48|56
1645404300000|2022-02-21 00:45:00|948.03|937.23|944.68|933.88|948.81|938.01|943.67|932.87|86
1645404600000|2022-02-21 00:50:00|944.72|933.92|950.58|939.78|951.23|940.43|944.66|933.86|138
1645404900000|2022-02-21 00:55:00|950.56|939.76|956.67|945.87|956.75|945.95|950.56|939.76|142
1645405200000|2022-02-21 01:00:00|955.9|945.1|955.47|944.67|956.9|946.1|953.49|942.69|131
1645405500000|2022-02-21 01:05:00|955.4|944.6|966.79|955.99|967.9|957.1|955.4|944.6|244
1645405800000|2022-02-21 01:10:00|966.86|956.06|972.06|961.26|972.2|961.4|966.54|955.74|166
1645406100000|2022-02-21 01:15:00|972.27|961.47|973.78|962.98|973.83|963.03|969.25|958.45|152
1645406400000|2022-02-21 01:20:00|973.4|962.6|971.71|960.91|973.78|962.98|970.48|959.68|129
1645406700000|2022-02-21 01:25:00|971.7|960.9|971.9|961.1|973.22|962.42|970.9|960.1|61
1645407000000|2022-02-21 01:30:00|971.99|961.19|973.9|963.1|976.1|965.3|971.99|961.19|85
1645407300000|2022-02-21 01:35:00|974.19|963.39|977.9|967.1|977.9|967.1|974.19|963.39|83
1645407600000|2022-02-21 01:40:00|977.88|967.08|974.19|963.39|977.88|967.08|973.65|962.85|121
1645407900000|2022-02-21 01:45:00|973.9|963.1|974.68|963.88|975.62|964.82|973|962.2|93
1645408200000|2022-02-21 01:50:00|974.63|963.83|975.4|964.6|976.35|965.55|974.4|963.6|48
1645408500000|2022-02-21 01:55:00|975|964.2|970.85|960.05|975|964.2|969.9|959.1|44
1645408800000|2022-02-21 02:00:00|970.9|960.1|973.12|962.32|973.7|962.9|970.9|960.1|57
1645409100000|2022-02-21 02:05:00|973.7|962.9|973.4|962.6|973.92|963.12|971.3|960.5|57
1645409400000|2022-02-21 02:10:00|972.9|962.1|972.59|961.79|973.75|962.95|970.88|960.08|58
1645409700000|2022-02-21 02:15:00|972.39|961.59|971.9|961.1|974.4|963.6|971.84|961.04|68
1645410000000|2022-02-21 02:20:00|972.25|961.45|969.75|958.95|972.9|962.1|969.75|958.95|25
1645410300000|2022-02-21 02:25:00|969.45|958.65|970.58|959.78|971.1|960.3|969.45|958.65|40
1645410600000|2022-02-21 02:30:00|970.6|959.8|970.9|960.1|972.02|961.22|970.05|959.25|45
1645410900000|2022-02-21 02:35:00|971.15|960.35|971.55|960.75|973.18|962.38|971.15|960.35|50
1645411200000|2022-02-21 02:40:00|970.86|960.06|971.85|961.05|971.91|961.11|970.27|959.47|44
1645411500000|2022-02-21 02:45:00|971.93|961.13|973.25|962.45|973.9|963.1|971|960.2|39
1645411800000|2022-02-21 02:50:00|973.44|962.64|972.27|961.47|974.19|963.39|972.09|961.29|38
1645412100000|2022-02-21 02:55:00|972.23|961.43|972.24|961.44|973.9|963.1|971.57|960.77|52
1645412400000|2022-02-21 03:00:00|972.19|961.39|972.15|961.35|973.62|962.82|971.95|961.15|35
1645412700000|2022-02-21 03:05:00|972.25|961.45|973.29|962.49|974|963.2|972.25|961.45|44
1645413000000|2022-02-21 03:10:00|973.25|962.45|973.9|963.1|974.01|963.21|972.8|962|35
1645413300000|2022-02-21 03:15:00|973.86|963.06|972.36|961.56|974.8|964|972.29|961.49|60
1645413600000|2022-02-21 03:20:00|972.33|961.53|973.44|962.64|975.9|965.1|971.9|961.1|69
1645413900000|2022-02-21 03:25:00|972.94|962.14|971.34|960.54|972.94|962.14|971.34|960.54|11
1645414200000|2022-02-21 03:30:00|971.29|960.49|967.6|956.8|971.91|961.11|967.6|956.8|102
1645414500000|2022-02-21 03:35:00|967.9|957.1|969.02|958.22|969.26|958.46|967.79|956.99|65
1645414800000|2022-02-21 03:40:00|968.9|958.1|968.05|957.25|968.9|958.1|967.9|957.1|29
1645415100000|2022-02-21 03:45:00|968|957.2|966.9|956.1|968.22|957.42|966.9|956.1|36
1645415400000|2022-02-21 03:50:00|967.09|956.29|967.12|956.32|967.49|956.69|965.4|954.6|47
1645415700000|2022-02-21 03:55:00|967.22|956.42|966.35|955.55|967.8|957|966.08|955.28|24
1645416000000|2022-02-21 04:00:00|965.9|955.1|967.8|957|967.8|957|965.9|955.1|52
1645416300000|2022-02-21 04:05:00|967.75|956.95|968.3|957.5|968.75|957.95|966.96|956.16|32
1645416600000|2022-02-21 04:10:00|968.29|957.49|968|957.2|968.78|957.98|967.8|957|29
1645416900000|2022-02-21 04:15:00|967.9|957.1|967.3|956.5|968.8|958|967.04|956.24|28
1645417200000|2022-02-21 04:20:00|967.7|956.9|968.8|958|968.9|958.1|967.3|956.5|17
1645417500000|2022-02-21 04:25:00|968.9|958.1|968.05|957.25|968.9|958.1|967.85|957.05|22
1645417800000|2022-02-21 04:30:00|968.21|957.41|971.44|960.64|971.64|960.84|967.8|957|53
1645418100000|2022-02-21 04:35:00|971.43|960.63|969.9|959.1|971.53|960.73|969.05|958.25|71
1645418400000|2022-02-21 04:40:00|969.55|958.75|969.5|958.7|970|959.2|969.1|958.3|42
1645418700000|2022-02-21 04:45:00|969.63|958.83|971.85|961.05|971.85|961.05|969.31|958.51|56
1645419000000|2022-02-21 04:50:00|971.9|961.1|978.81|968.01|978.81|968.01|971.9|961.1|118
1645419300000|2022-02-21 04:55:00|978.9|968.1|979.29|968.49|980.67|969.87|977.63|966.83|132
1645419600000|2022-02-21 05:00:00|979.27|968.47|975.7|964.9|979.9|969.1|975.4|964.6|96
1645419900000|2022-02-21 05:05:00|975.58|964.78|975.3|964.5|975.7|964.9|974.45|963.65|53
1645420200000|2022-02-21 05:10:00|975.55|964.75|975.65|964.85|975.75|964.95|974.15|963.35|60
1645420500000|2022-02-21 05:15:00|975.52|964.72|975.66|964.86|976.3|965.5|974.64|963.84|68
1645420800000|2022-02-21 05:20:00|975.8|965|975.9|965.1|976.6|965.8|974.65|963.85|60
1645421100000|2022-02-21 05:25:00|975.93|965.13|977.9|967.1|979.55|968.75|975.9|965.1|103
1645421400000|2022-02-21 05:30:00|977.93|967.13|975.9|965.1|978.65|967.85|975.34|964.54|58
1645421700000|2022-02-21 05:35:00|976.12|965.32|977.69|966.89|977.79|966.99|975.8|965|40
1645422000000|2022-02-21 05:40:00|977.4|966.6|976.78|965.98|977.69|966.89|976.05|965.25|24
1645422300000|2022-02-21 05:45:00|976.7|965.9|975.65|964.85|976.7|965.9|975.4|964.6|38
1645422600000|2022-02-21 05:50:00|975.4|964.6|975.9|965.1|975.9|965.1|973.58|962.78|44
1645422900000|2022-02-21 05:55:00|975.54|964.74|974.05|963.25|975.72|964.92|973.9|963.1|23
1645423200000|2022-02-21 06:00:00|974.1|963.3|970.12|959.32|974.4|963.6|969.8|959|38
1645423500000|2022-02-21 06:05:00|970.19|959.39|970.49|959.69|971.5|960.7|969.7|958.9|51
1645423800000|2022-02-21 06:10:00|970.7|959.9|969.29|958.49|971.69|960.89|969.29|958.49|93
1645424100000|2022-02-21 06:15:00|969.7|958.9|968.9|958.1|969.7|958.9|968.01|957.21|38
1645424400000|2022-02-21 06:20:00|968.77|957.97|969.46|958.66|969.5|958.7|968.15|957.35|49
1645424700000|2022-02-21 06:25:00|969.73|958.93|970.05|959.25|970.05|959.25|969.14|958.34|31
1645425000000|2022-02-21 06:30:00|970.34|959.54|971.69|960.89|971.9|961.1|970.19|959.39|62
1645425300000|2022-02-21 06:35:00|971.4|960.6|970.99|960.19|971.4|960.6|969.83|959.03|52
1645425600000|2022-02-21 06:40:00|971.4|960.6|970.69|959.89|971.9|961.1|969.67|958.87|32
1645425900000|2022-02-21 06:45:00|970.84|960.04|970.99|960.19|971.9|961.1|970.84|960.04|42
1645426200000|2022-02-21 06:50:00|970.9|960.1|972.9|962.1|972.9|962.1|970.65|959.85|41
1645426500000|2022-02-21 06:55:00|972.84|962.04|973.46|962.66|973.65|962.85|972.66|961.86|28
1645426800000|2022-02-21 07:00:00|973.45|962.65|972.35|961.55|974.41|963.61|972.31|961.51|44
1645427100000|2022-02-21 07:05:00|972.32|961.52|971|960.2|972.6|961.8|970.47|959.67|80
1645427400000|2022-02-21 07:10:00|971.24|960.44|972.56|961.76|972.8|962|971|960.2|33
1645427700000|2022-02-21 07:15:00|972.4|961.6|970.67|959.87|972.4|961.6|969.9|959.1|35
1645428000000|2022-02-21 07:20:00|970.9|960.1|973.95|963.15|974.68|963.88|970.55|959.75|74
1645428300000|2022-02-21 07:25:00|973.9|963.1|975.86|965.06|975.86|965.06|973.58|962.78|33
1645428600000|2022-02-21 07:30:00|975.9|965.1|972.95|962.15|976.5|965.7|972.95|962.15|59
1645428900000|2022-02-21 07:35:00|973|962.2|973.9|963.1|974.29|963.49|972.65|961.85|34
1645429200000|2022-02-21 07:40:00|974.05|963.25|974.9|964.1|974.9|964.1|973.83|963.03|11
1645429500000|2022-02-21 07:45:00|974.79|963.99|975.83|965.03|976.5|965.7|974.5|963.7|50
1645429800000|2022-02-21 07:50:00|975.84|965.04|975.9|965.1|976.05|965.25|974.9|964.1|32
1645430100000|2022-02-21 07:55:00|976.15|965.35|977.33|966.53|977.4|966.6|976.15|965.35|32
1645430400000|2022-02-21 08:00:00|976.9|966.1|978.85|968.05|978.9|968.1|976.2|965.4|54
1645430700000|2022-02-21 08:05:00|978.9|968.1|977.87|967.07|980.75|969.95|977.1|966.3|82
1645431000000|2022-02-21 08:10:00|977.89|967.09|979.8|969|979.9|969.1|977.89|967.09|60
1645431300000|2022-02-21 08:15:00|979.86|969.06|976.09|965.29|980.55|969.75|976.09|965.29|65
1645431600000|2022-02-21 08:20:00|975.7|964.9|975.99|965.19|976.75|965.95|975|964.2|55
1645431900000|2022-02-21 08:25:00|975.95|965.15|975.92|965.12|976.7|965.9|974.99|964.19|74
1645432200000|2022-02-21 08:30:00|976|965.2|976.32|965.52|976.93|966.13|975.32|964.52|53
1645432500000|2022-02-21 08:35:00|976.1|965.3|972.4|961.6|976.1|965.3|972.05|961.25|100
1645432800000|2022-02-21 08:40:00|971.9|961.1|970.43|959.63|971.9|961.1|970.15|959.35|49
1645433100000|2022-02-21 08:45:00|970.69|959.89|972.4|961.6|972.4|961.6|970.43|959.63|41
1645433400000|2022-02-21 08:50:00|971.9|961.1|971.86|961.06|972.9|962.1|971.81|961.01|40
1645433700000|2022-02-21 08:55:00|971.84|961.04|970.31|959.51|971.97|961.17|969.03|958.23|64
1645434000000|2022-02-21 09:00:00|970.69|959.89|967.05|956.25|970.96|960.16|966.44|955.64|80
1645434300000|2022-02-21 09:05:00|966.95|956.15|968.9|958.1|968.9|958.1|965.9|955.1|69
1645434600000|2022-02-21 09:10:00|968.95|958.15|968.83|958.03|969.95|959.15|968.19|957.39|49
1645434900000|2022-02-21 09:15:00|968.7|957.9|968.61|957.81|969.92|959.12|967.59|956.79|66
1645435200000|2022-02-21 09:20:00|968.8|958|968.12|957.32|968.8|958|967.51|956.71|46
1645435500000|2022-02-21 09:25:00|968.09|957.29|968.71|957.91|970.56|959.76|967.62|956.82|62
1645435800000|2022-02-21 09:30:00|968.73|957.93|970.02|959.22|970.02|959.22|967.9|957.1|60
1645436100000|2022-02-21 09:35:00|970|959.2|969.67|958.87|970|959.2|968.99|958.19|24
1645436400000|2022-02-21 09:40:00|969.58|958.78|973.65|962.85|973.71|962.91|969.28|958.48|70
1645436700000|2022-02-21 09:45:00|973.6|962.8|973.45|962.65|973.6|962.8|972.1|961.3|37
1645437000000|2022-02-21 09:50:00|973.72|962.92|973.35|962.55|974.76|963.96|973.1|962.3|34
1645437300000|2022-02-21 09:55:00|973.2|962.4|968.78|957.98|973.69|962.89|967.58|956.78|116
1645437600000|2022-02-21 10:00:00|968.91|958.11|968.53|957.73|969.65|958.85|967.09|956.29|92
1645437900000|2022-02-21 10:05:00|968.34|957.54|967.59|956.79|968.34|957.54|966.82|956.02|58
1645438200000|2022-02-21 10:10:00|967.58|956.78|964.8|954|968.23|957.43|964.31|953.51|80
1645438500000|2022-02-21 10:15:00|964.75|953.95|962.22|951.42|964.8|954|961.71|950.91|82
1645438800000|2022-02-21 10:20:00|962.44|951.64|956.8|946|963.36|952.56|953.9|943.1|124
1645439100000|2022-02-21 10:25:00|956.4|945.6|956.77|945.97|957.8|947|953.9|943.1|97
1645439400000|2022-02-21 10:30:00|956.5|945.7|953.9|943.1|957.12|946.32|953.9|943.1|107
1645439700000|2022-02-21 10:35:00|953.78|942.98|952.07|941.27|955.96|945.16|951.25|940.45|115
1645440000000|2022-02-21 10:40:00|951.7|940.9|953.77|942.97|954.65|943.85|949.94|939.14|136
1645440300000|2022-02-21 10:45:00|953.76|942.96|957.08|946.28|957.65|946.85|951.85|941.05|142
1645440600000|2022-02-21 10:50:00|957.48|946.68|952.8|942|957.48|946.68|951.83|941.03|63
1645440900000|2022-02-21 10:55:00|952.74|941.94|952.24|941.44|953.75|942.95|951.55|940.75|65
1645441200000|2022-02-21 11:00:00|952.35|941.55|954.48|943.68|954.9|944.1|951.81|941.01|118
1645441500000|2022-02-21 11:05:00|954.65|943.85|952.5|941.7|954.65|943.85|952.5|941.7|70
1645441800000|2022-02-21 11:10:00|952.55|941.75|950.9|940.1|952.63|941.83|949.9|939.1|94
1645442100000|2022-02-21 11:15:00|950.85|940.05|949.65|938.85|950.85|940.05|946.73|935.93|130
1645442400000|2022-02-21 11:20:00|949.75|938.95|949.3|938.5|950.43|939.63|948.79|937.99|76
1645442700000|2022-02-21 11:25:00|949.29|938.49|946.82|936.02|949.5|938.7|945.9|935.1|102
1645443000000|2022-02-21 11:30:00|946.9|936.1|946.01|935.21|947.19|936.39|946.01|935.21|42
1645443300000|2022-02-21 11:35:00|945.9|935.1|933.96|923.16|946.9|936.1|932.9|922.1|205
1645443600000|2022-02-21 11:40:00|933.4|922.6|925.9|915.1|934.47|923.67|923.82|913.02|306
1645443900000|2022-02-21 11:45:00|925.88|915.08|917.96|907.16|927.21|916.41|917.96|907.16|206
1645444200000|2022-02-21 11:50:00|918.33|907.53|920.15|909.35|922.76|911.96|917.9|907.1|248
1645444500000|2022-02-21 11:55:00|920.45|909.65|923.59|912.79|925.98|915.18|920.42|909.62|198
1645444800000|2022-02-21 12:00:00|923.63|912.83|923.26|912.46|924.55|913.75|919.8|909|218
1645445100000|2022-02-21 12:05:00|923.29|912.49|921.76|910.96|929.68|918.88|921.5|910.7|221
1645445400000|2022-02-21 12:10:00|921.67|910.87|922.33|911.53|923.94|913.14|920.85|910.05|175
1645445700000|2022-02-21 12:15:00|922.45|911.65|914.95|904.15|923.63|912.83|914.3|903.5|156
1645446000000|2022-02-21 12:20:00|914.9|904.1|919.19|908.39|919.47|908.67|912.7|901.9|216
1645446300000|2022-02-21 12:25:00|918.9|908.1|921.79|910.99|922.99|912.19|918.74|907.94|143
1645446600000|2022-02-21 12:30:00|921.83|911.03|919.95|909.15|921.9|911.1|919|908.2|135
1645446900000|2022-02-21 12:35:00|920.08|909.28|919.9|909.1|920.9|910.1|918|907.2|90
1645447200000|2022-02-21 12:40:00|919.8|909|916.9|906.1|920|909.2|916.22|905.42|103
1645447500000|2022-02-21 12:45:00|917.25|906.45|914.9|904.1|917.9|907.1|913.9|903.1|101
1645447800000|2022-02-21 12:50:00|914.85|904.05|911.7|900.9|914.85|904.05|911|900.2|96
1645448100000|2022-02-21 12:55:00|911.3|900.5|911.88|901.08|912.91|902.11|909.49|898.69|196
1645448400000|2022-02-21 13:00:00|911.9|901.1|908.7|897.9|913.75|902.95|907.72|896.92|138
1645448700000|2022-02-21 13:05:00|908.9|898.1|902.94|892.14|909.89|899.09|902.94|892.14|99
1645449000000|2022-02-21 13:10:00|903.05|892.25|913.1|902.3|913.1|902.3|899.8|889|287
1645449300000|2022-02-21 13:15:00|912.9|902.1|909.64|898.84|916.45|905.65|908.4|897.6|213
1645449600000|2022-02-21 13:20:00|909.58|898.78|909.48|898.68|910.65|899.85|905.9|895.1|196
1645449900000|2022-02-21 13:25:00|909.61|898.81|906.9|896.1|910.02|899.22|906.85|896.05|126
1645450200000|2022-02-21 13:30:00|906.84|896.04|906.05|895.25|907.05|896.25|903.48|892.68|75
1645450500000|2022-02-21 13:35:00|906.2|895.4|905.9|895.1|908.02|897.22|905.9|895.1|76
1645450800000|2022-02-21 13:40:00|905.85|895.05|905.96|895.16|908.21|897.41|905|894.2|79
1645451100000|2022-02-21 13:45:00|906.1|895.3|907.75|896.95|908.69|897.89|905.96|895.16|83
1645451400000|2022-02-21 13:50:00|907.78|896.98|905.55|894.75|908.68|897.88|904.9|894.1|58
1645451700000|2022-02-21 13:55:00|905.8|895|909.7|898.9|909.83|899.03|904.88|894.08|217
1645452000000|2022-02-21 14:00:00|909.9|899.1|913.9|903.1|913.9|903.1|906.01|895.21|121
1645452300000|2022-02-21 14:05:00|914|903.2|919.07|908.27|919.4|908.6|912.95|902.15|174
1645452600000|2022-02-21 14:10:00|918.9|908.1|920.53|909.73|921.89|911.09|917.81|907.01|179
1645452900000|2022-02-21 14:15:00|920.63|909.83|942.9|932.1|944.87|934.07|919.64|908.84|356
1645453200000|2022-02-21 14:20:00|943.4|932.6|947.9|937.1|949.05|938.25|940.4|929.6|367
1645453500000|2022-02-21 14:25:00|947.4|936.6|945.05|934.25|954|943.2|944.53|933.73|302
1645453800000|2022-02-21 14:30:00|944.9|934.1|942.76|931.96|947.3|936.5|936.73|925.93|217
1645454100000|2022-02-21 14:35:00|942.9|932.1|946.25|935.45|947.07|936.27|940.9|930.1|107
1645454400000|2022-02-21 14:40:00|946.65|935.85|946.35|935.55|951.8|941|946.35|935.55|176
1645454700000|2022-02-21 14:45:00|946.6|935.8|948.9|938.1|951.65|940.85|945.17|934.37|201
1645455000000|2022-02-21 14:50:00|949.02|938.22|949.9|939.1|949.9|939.1|947.52|936.72|168
1645455300000|2022-02-21 14:55:00|949.68|938.88|947.17|936.37|950.9|940.1|947.07|936.27|78
1645455600000|2022-02-21 15:00:00|946.9|936.1|950.12|939.32|951.9|941.1|944.06|933.26|90
1645455900000|2022-02-21 15:05:00|950.52|939.72|958.7|947.9|959.5|948.7|949.63|938.83|132
1645456200000|2022-02-21 15:10:00|958.83|948.03|959.04|948.24|961.85|951.05|953.9|943.1|183
1645456500000|2022-02-21 15:15:00|958.9|948.1|957.86|947.06|964.85|954.05|957.59|946.79|153
1645456800000|2022-02-21 15:20:00|957.88|947.08|951.9|941.1|957.88|947.08|949.9|939.1|159
1645457100000|2022-02-21 15:25:00|951.91|941.11|951.3|940.5|953.65|942.85|949.29|938.49|132
1645457400000|2022-02-21 15:30:00|951.15|940.35|953.49|942.69|954.12|943.32|950.34|939.54|133
1645457700000|2022-02-21 15:35:00|953.7|942.9|955.9|945.1|956.04|945.24|952.4|941.6|96
1645458000000|2022-02-21 15:40:00|955.83|945.03|953.9|943.1|955.83|945.03|952.9|942.1|92
1645458300000|2022-02-21 15:45:00|953.83|943.03|949.09|938.29|955.24|944.44|948.9|938.1|113
1645458600000|2022-02-21 15:50:00|949.2|938.4|948.81|938.01|949.85|939.05|948.55|937.75|56
1645458900000|2022-02-21 15:55:00|949|938.2|948.9|938.1|950.7|939.9|948.01|937.21|86
1645459200000|2022-02-21 16:00:00|949|938.2|952.85|942.05|953.19|942.39|948.58|937.78|112
1645459500000|2022-02-21 16:05:00|952.53|941.73|954.4|943.6|954.65|943.85|951.43|940.63|98
1645459800000|2022-02-21 16:10:00|954.45|943.65|953.75|942.95|954.9|944.1|952.7|941.9|65
1645460100000|2022-02-21 16:15:00|953.85|943.05|952.9|942.1|955.23|944.43|952.9|942.1|47
1645460400000|2022-02-21 16:20:00|953|942.2|952.62|941.82|956.69|945.89|952|941.2|94
1645460700000|2022-02-21 16:25:00|952.4|941.6|945.5|934.7|952.62|941.82|944.87|934.07|90
1645461000000|2022-02-21 16:30:00|945.63|934.83|947.72|936.92|948.6|937.8|944.03|933.23|74
1645461300000|2022-02-21 16:35:00|947|936.2|948.25|937.45|948.9|938.1|945.77|934.97|74
1645461600000|2022-02-21 16:40:00|948|937.2|947.93|937.13|948.9|938.1|946.15|935.35|75
1645461900000|2022-02-21 16:45:00|948.04|937.24|947.88|937.08|950.85|940.05|947.6|936.8|84
1645462200000|2022-02-21 16:50:00|947.9|937.1|945.9|935.1|947.9|937.1|944.9|934.1|65
1645462500000|2022-02-21 16:55:00|945.77|934.97|943.9|933.1|946.9|936.1|942.88|932.08|55
1645462800000|2022-02-21 17:00:00|944|933.2|944.35|933.55|945.85|935.05|942.9|932.1|50
1645463100000|2022-02-21 17:05:00|944.9|934.1|946.76|935.96|946.76|935.96|944.45|933.65|56
1645463400000|2022-02-21 17:10:00|946.82|936.02|946.79|935.99|947|936.2|945|934.2|48
1645463700000|2022-02-21 17:15:00|946.54|935.74|947.92|937.12|947.92|937.12|944.18|933.38|58
1645464000000|2022-02-21 17:20:00|947.9|937.1|946.7|935.9|948.7|937.9|944.54|933.74|63
1645464300000|2022-02-21 17:25:00|946.75|935.95|948.99|938.19|949.85|939.05|945.96|935.16|34
1645464600000|2022-02-21 17:30:00|948.95|938.15|947.85|937.05|949.64|938.84|947.37|936.57|73
1645464900000|2022-02-21 17:35:00|947.45|936.65|945.52|934.72|947.45|936.65|943.97|933.17|82
1645465200000|2022-02-21 17:40:00|945.6|934.8|943.76|932.96|945.9|935.1|943.7|932.9|36
1645465500000|2022-02-21 17:45:00|943.25|932.45|941.98|931.18|943.9|933.1|939.9|929.1|75
1645465800000|2022-02-21 17:50:00|942.01|931.21|939.74|928.94|942.59|931.79|939.74|928.94|40
1645466100000|2022-02-21 17:55:00|939.84|929.04|939.04|928.24|941.1|930.3|938.25|927.45|79
1645466400000|2022-02-21 18:00:00|938.95|928.15|931.9|921.1|940.2|929.4|931.78|920.98|67
1645466700000|2022-02-21 18:05:00|931.4|920.6|921.2|910.4|931.4|920.6|920.4|909.6|214
1645467000000|2022-02-21 18:10:00|921.38|910.58|919.53|908.73|922.9|912.1|919.53|908.73|115
1645467300000|2022-02-21 18:15:00|919.55|908.75|914.9|904.1|920.65|909.85|912.82|902.02|190
1645467600000|2022-02-21 18:20:00|914.6|903.8|913.37|902.57|917.38|906.58|911.69|900.89|237
1645467900000|2022-02-21 18:25:00|913.69|902.89|909.99|899.19|914.09|903.29|907.94|897.14|259
1645468200000|2022-02-21 18:30:00|909.91|899.11|911.05|900.25|912.31|901.51|907.33|896.53|224
1645468500000|2022-02-21 18:35:00|911.56|900.76|910.41|899.61|914.62|903.82|910.15|899.35|131
1645468800000|2022-02-21 18:40:00|910.27|899.47|911.77|900.97|912.08|901.28|908.79|897.99|152
1645469100000|2022-02-21 18:45:00|911.75|900.95|926.79|915.99|934.82|924.02|910.8|900|444
1645469400000|2022-02-21 18:50:00|926.53|915.73|919.83|909.03|928.82|918.02|914.05|903.25|431
1645469700000|2022-02-21 18:55:00|919.85|909.05|914.12|903.32|919.85|909.05|911.93|901.13|322
1645470000000|2022-02-21 19:00:00|913.91|903.11|913.23|902.43|921.27|910.47|909.68|898.88|440
1645470300000|2022-02-21 19:05:00|913.03|902.23|917.42|906.62|917.42|906.62|909.41|898.61|328
1645470600000|2022-02-21 19:10:00|917.23|906.43|913|902.2|918.18|907.38|912.67|901.87|279
1645470900000|2022-02-21 19:15:00|912.86|902.06|911.77|900.97|913.75|902.95|909.47|898.67|216
1645471200000|2022-02-21 19:20:00|911.84|901.04|914.37|903.57|914.81|904.01|910.12|899.32|139
1645471500000|2022-02-21 19:25:00|914.43|903.63|913.76|902.96|914.45|903.65|911.74|900.94|121
1645471800000|2022-02-21 19:30:00|913.73|902.93|916.01|905.21|918.96|908.16|913.73|902.93|225
1645472100000|2022-02-21 19:35:00|916.25|905.45|916.81|906.01|920.65|909.85|909.28|898.48|509
1645472400000|2022-02-21 19:40:00|916.84|906.04|916.37|905.57|917.53|906.73|914.97|904.17|172
1645472700000|2022-02-21 19:45:00|916.29|905.49|918.93|908.13|921.57|910.77|913.83|903.03|220
1645473000000|2022-02-21 19:50:00|918.94|908.14|918.45|907.65|920.74|909.94|917.13|906.33|174
1645473300000|2022-02-21 19:55:00|918.51|907.71|918.91|908.11|919.83|909.03|917.14|906.34|108
1645473600000|2022-02-21 20:00:00|918.92|908.12|919.49|908.69|920.89|910.09|915.13|904.33|142
1645473900000|2022-02-21 20:05:00|919.83|909.03|919.84|909.04|921.19|910.39|918.84|908.04|128
1645474200000|2022-02-21 20:10:00|919.78|908.98|917.39|906.59|919.78|908.98|916|905.2|105
1645474500000|2022-02-21 20:15:00|917.7|906.9|916.73|905.93|917.7|906.9|915.8|905|89
1645474800000|2022-02-21 20:20:00|916.83|906.03|914.12|903.32|918.03|907.23|911.15|900.35|144
1645475100000|2022-02-21 20:25:00|913.96|903.16|914.43|903.63|914.92|904.12|913.93|903.13|71
1645475400000|2022-02-21 20:30:00|914.11|903.31|914.92|904.12|915.9|905.1|912.05|901.25|106
1645475700000|2022-02-21 20:35:00|914.9|904.1|916.27|905.47|917.73|906.93|914.89|904.09|83
1645476000000|2022-02-21 20:40:00|916.22|905.42|920.19|909.39|921.39|910.59|915.18|904.38|178
1645476300000|2022-02-21 20:45:00|920.15|909.35|920.83|910.03|920.83|910.03|919.04|908.24|99
1645476600000|2022-02-21 20:50:00|920.99|910.19|918.91|908.11|921.92|911.12|918.89|908.09|86
1645476900000|2022-02-21 20:55:00|918.87|908.07|919.09|908.29|919.09|908.29|917.78|906.98|47
1645477200000|2022-02-21 21:00:00|919.08|908.28|917.91|907.11|920.05|909.25|917.05|906.25|80
1645477500000|2022-02-21 21:05:00|917.95|907.15|918.66|907.86|918.77|907.97|916.64|905.84|82
1645477800000|2022-02-21 21:10:00|918.7|907.9|921.94|911.14|922.25|911.45|918.7|907.9|95
1645478100000|2022-02-21 21:15:00|921.85|911.05|924.51|913.71|924.51|913.71|921.85|911.05|66
1645478400000|2022-02-21 21:20:00|924.57|913.77|926.35|915.55|926.68|915.88|921.43|910.63|129
1645478700000|2022-02-21 21:25:00|926.16|915.36|921.21|910.41|926.16|915.36|919.92|909.12|152
1645479000000|2022-02-21 21:30:00|921.12|910.32|915.44|904.64|921.75|910.95|914.9|904.1|187
1645479300000|2022-02-21 21:35:00|915.25|904.45|916.51|905.71|917.83|907.03|914.88|904.08|134
1645479600000|2022-02-21 21:40:00|916.53|905.73|909.05|898.25|916.97|906.17|906.98|896.18|299
1645479900000|2022-02-21 21:45:00|909.09|898.29|908.66|897.86|911.02|900.22|908.01|897.21|186
1645480200000|2022-02-21 21:50:00|908.88|898.08|892.89|882.09|908.88|898.08|890.11|879.31|395
1645480500000|2022-02-21 21:55:00|892.81|882.01|876.78|865.98|892.9|882.1|874.19|863.39|615
1645480800000|2022-02-21 22:00:00|877.03|866.23|879.76|868.96|880.84|870.04|872.86|862.06|485
1645481100000|2022-02-21 22:05:00|879.79|868.99|884.76|873.96|885.88|875.08|875.67|864.87|450
1645481400000|2022-02-21 22:10:00|884.68|873.88|890.41|879.61|893.95|883.15|884.26|873.46|411
1645481700000|2022-02-21 22:15:00|890.46|879.66|892.04|881.24|894.71|883.91|887.14|876.34|266
1645482000000|2022-02-21 22:20:00|891.97|881.17|885.4|874.6|891.97|881.17|885.16|874.36|175
1645482300000|2022-02-21 22:25:00|885.43|874.63|882.25|871.45|885.43|874.63|881.24|870.44|111
1645482600000|2022-02-21 22:30:00|882.48|871.68|884.22|873.42|884.34|873.54|882.48|871.68|64
1645482900000|2022-02-21 22:35:00|884.38|873.58|884.72|873.92|885.19|874.39|883.93|873.13|48
1645483200000|2022-02-21 22:40:00|884.89|874.09|882.63|871.83|886.91|876.11|882.63|871.83|77
1645483500000|2022-02-21 22:45:00|882.53|871.73|889.32|878.52|892.53|881.73|881.97|871.17|229
1645483800000|2022-02-21 22:50:00|889.23|878.43|891.59|880.79|895.18|884.38|889.21|878.41|193
1645484100000|2022-02-21 22:55:00|891.51|880.71|889.64|878.84|891.61|880.81|889.14|878.34|89
1645484400000|2022-02-21 23:00:00|889.58|878.78|889.65|878.85|891.85|881.05|887.92|877.12|313
1645484700000|2022-02-21 23:05:00|889.6|878.8|890.89|880.09|892.41|881.61|889.6|878.8|129
1645485000000|2022-02-21 23:10:00|890.87|880.07|883.35|872.55|891.02|880.22|879.43|870.74|140
1645485300000|2022-02-21 23:15:00|883.43|872.63|877.27|866.47|884.02|873.22|876.7|865.9|218
1645485600000|2022-02-21 23:20:00|877.15|866.35|869.79|858.99|879.07|868.27|867.06|856.26|319
1645485900000|2022-02-21 23:25:00|869.71|858.91|869.48|858.68|873.97|863.17|868.21|857.41|287
1645486200000|2022-02-21 23:30:00|869.47|858.67|875.49|864.69|876.54|865.74|864|853.2|313
1645486500000|2022-02-21 23:35:00|875.63|864.83|864.5|853.7|875.63|864.83|863.06|852.26|275
1645486800000|2022-02-21 23:40:00|864.85|854.05|862.6|851.8|866.8|856|861.4|850.6|119
1645487100000|2022-02-21 23:45:00|862.75|851.95|864.2|853.4|865.9|855.1|856.65|845.85|189
1645487400000|2022-02-21 23:50:00|864.05|853.25|858.9|848.1|864.9|854.1|857.25|846.45|134
1645487700000|2022-02-21 23:55:00|859.04|848.24|857.85|847.05|863.55|852.75|856.22|845.42|143
1645488000000|2022-02-22 00:00:00|857.9|847.1|859.4|848.6|863.9|853.1|857.9|847.1|158
1645488300000|2022-02-22 00:05:00|859.12|848.32|853.02|842.22|859.9|849.1|851|840.2|163
1645488600000|2022-02-22 00:10:00|853.36|842.56|860.51|849.71|860.51|849.71|852.9|842.1|175
1645488900000|2022-02-22 00:15:00|860.36|849.56|857.58|846.78|865.3|854.5|857.2|846.4|168
1645489200000|2022-02-22 00:20:00|857.2|846.4|858.9|848.1|860.66|849.86|853.9|843.1|160
1645489500000|2022-02-22 00:25:00|859.15|848.35|862.25|851.45|863.65|852.85|858.9|848.1|83
1645489800000|2022-02-22 00:30:00|862.1|851.3|867.9|857.1|867.9|857.1|861.55|850.75|103
1645490100000|2022-02-22 00:35:00|867.62|856.82|867.53|856.73|870.75|859.95|866.9|856.1|50
1645490400000|2022-02-22 00:40:00|866.9|856.1|870.85|860.05|871.6|860.8|866.9|856.1|97
1645490700000|2022-02-22 00:45:00|870.9|860.1|870.74|859.94|871.9|861.1|867.9|857.1|89
1645491000000|2022-02-22 00:50:00|870.85|860.05|866|855.2|870.85|860.05|866|855.2|58
1645491300000|2022-02-22 00:55:00|865.9|855.1|866.9|856.1|867.9|857.1|865.9|855.1|79
1645491600000|2022-02-22 01:00:00|867.1|856.3|865.9|855.1|867.85|857.05|864|853.2|64
1645491900000|2022-02-22 01:05:00|865.73|854.93|863.9|853.1|865.9|855.1|860.54|849.74|93
1645492200000|2022-02-22 01:10:00|863.55|852.75|860.35|849.55|863.55|852.75|859|848.2|65
1645492500000|2022-02-22 01:15:00|859.95|849.15|862.85|852.05|862.85|852.05|857.9|847.1|81
1645492800000|2022-02-22 01:20:00|862.9|852.1|854.63|843.83|862.9|852.1|853.9|843.1|88
1645493100000|2022-02-22 01:25:00|854.7|843.9|854.9|844.1|856.9|846.1|854.25|843.45|85
1645493400000|2022-02-22 01:30:00|854.56|843.76|858.95|848.15|858.95|848.15|853.9|843.1|65
1645493700000|2022-02-22 01:35:00|859.25|848.45|869.11|858.31|869.11|858.31|858.43|847.63|122
1645494000000|2022-02-22 01:40:00|868.91|858.11|869.9|859.1|872.75|861.95|868.35|857.55|142
1645494300000|2022-02-22 01:45:00|870|859.2|865.9|855.1|870.35|859.55|865.61|854.81|45
1645494600000|2022-02-22 01:50:00|865.4|854.6|863.7|852.9|865.9|855.1|862.67|851.87|38
1645494900000|2022-02-22 01:55:00|863.9|853.1|865.53|854.73|866.01|855.21|861.9|851.1|84
1645495200000|2022-02-22 02:00:00|865.85|855.05|859.9|849.1|865.85|855.05|858.2|847.4|77
1645495500000|2022-02-22 02:05:00|859.28|848.48|860.9|850.1|864.19|853.39|859.28|848.48|92
1645495800000|2022-02-22 02:10:00|861.21|850.41|858.75|847.95|861.21|850.41|856.9|846.1|61
1645496100000|2022-02-22 02:15:00|858.4|847.6|857.9|847.1|861.15|850.35|856.7|845.9|83
1645496400000|2022-02-22 02:20:00|857.93|847.13|854.9|844.1|858.9|848.1|853.9|843.1|65
1645496700000|2022-02-22 02:25:00|855.12|844.32|851.9|841.1|856.9|846.1|851.9|841.1|81
1645497000000|2022-02-22 02:30:00|851.73|840.93|855.38|844.58|855.4|844.6|851.73|840.93|110
1645497300000|2022-02-22 02:35:00|855.47|844.67|857.2|846.4|858.05|847.25|855.23|844.43|56
1645497600000|2022-02-22 02:40:00|857.4|846.6|856.64|845.84|857.94|847.14|855.9|845.1|73
1645497900000|2022-02-22 02:45:00|856.7|845.9|856.5|845.7|858.45|847.65|856.4|845.6|39
1645498200000|2022-02-22 02:50:00|856.8|846|854.9|844.1|858.11|847.31|854.55|843.75|43
1645498500000|2022-02-22 02:55:00|855.03|844.23|855.8|845|856.9|846.1|852.49|841.69|79
1645498800000|2022-02-22 03:00:00|855.49|844.69|843.95|833.15|855.65|844.85|843.9|833.1|111
1645499100000|2022-02-22 03:05:00|844.24|833.44|833.9|823.1|844.85|834.05|832.03|821.23|260
1645499400000|2022-02-22 03:10:00|833.73|822.93|823.4|812.6|835.9|825.1|822.9|812.1|156
1645499700000|2022-02-22 03:15:00|823.9|813.1|826.64|815.84|827|816.2|819.03|808.23|202
1645500000000|2022-02-22 03:20:00|826.9|816.1|830.9|820.1|833.9|823.1|826.7|815.9|134
1645500300000|2022-02-22 03:25:00|831.17|820.37|832.8|822|832.9|822.1|828.9|818.1|106
1645500600000|2022-02-22 03:30:00|832.9|822.1|825.2|814.4|832.9|822.1|825.2|814.4|85
1645500900000|2022-02-22 03:35:00|825.4|814.6|826.85|816.05|829.19|818.39|825.4|814.6|57
1645501200000|2022-02-22 03:40:00|826.9|816.1|830|819.2|830|819.2|825.5|814.7|65
1645501500000|2022-02-22 03:45:00|829.9|819.1|827.9|817.1|829.9|819.1|824.25|813.45|71
1645501800000|2022-02-22 03:50:00|827.6|816.8|828.85|818.05|830.65|819.85|826.9|816.1|75
1645502100000|2022-02-22 03:55:00|828.8|818|830.9|820.1|830.9|820.1|827.75|816.95|50
1645502400000|2022-02-22 04:00:00|831.05|820.25|836.9|826.1|837.07|826.27|831.05|820.25|109
1645502700000|2022-02-22 04:05:00|837.17|826.37|837.9|827.1|838.8|828|837.07|826.27|24
1645503000000|2022-02-22 04:10:00|837.8|827|843.24|832.44|845.12|834.32|834.9|824.1|108
1645503300000|2022-02-22 04:15:00|843.4|832.6|836.4|825.6|843.4|832.6|836.4|825.6|56
1645503600000|2022-02-22 04:20:00|835.9|825.1|836.85|826.05|836.9|826.1|834.55|823.75|59
1645503900000|2022-02-22 04:25:00|836.9|826.1|840.63|829.83|842.45|831.65|836.8|826|49
1645504200000|2022-02-22 04:30:00|840.9|830.1|840.83|830.03|841.65|830.85|837.7|826.9|45
1645504500000|2022-02-22 04:35:00|840.78|829.98|840.04|829.24|842.48|831.68|840.04|829.24|33
1645504800000|2022-02-22 04:40:00|840.23|829.43|841.7|830.9|841.7|830.9|839.88|829.08|52
1645505100000|2022-02-22 04:45:00|841.48|830.68|844.8|834|845.9|835.1|841.07|830.27|89
1645505400000|2022-02-22 04:50:00|844.85|834.05|840.9|830.1|845.64|834.84|840.85|830.05|49
1645505700000|2022-02-22 04:55:00|840.85|830.05|838.9|828.1|840.9|830.1|838.06|827.26|55
1645506000000|2022-02-22 05:00:00|838.78|827.98|841.95|831.15|841.95|831.15|838.36|827.56|40
1645506300000|2022-02-22 05:05:00|842.4|831.6|842.9|832.1|843.9|833.1|841.9|831.1|43
1645506600000|2022-02-22 05:10:00|841.9|831.1|838.01|827.21|841.9|831.1|838|827.2|33
1645506900000|2022-02-22 05:15:00|838.41|827.61|838.9|828.1|839.9|829.1|836.01|825.21|63
1645507200000|2022-02-22 05:20:00|839.65|828.85|843.78|832.98|844.9|834.1|839.65|828.85|47
1645507500000|2022-02-22 05:25:00|843.69|832.89|846.9|836.1|846.9|836.1|843.65|832.85|49
1645507800000|2022-02-22 05:30:00|846.76|835.96|844.55|833.75|848.7|837.9|844.55|833.75|59
1645508100000|2022-02-22 05:35:00|844.16|833.36|845.9|835.1|845.9|835.1|842.9|832.1|43
1645508400000|2022-02-22 05:40:00|845.89|835.09|847.81|837.01|847.86|837.06|844.9|834.1|45
1645508700000|2022-02-22 05:45:00|847.86|837.06|858.7|847.9|858.9|848.1|846.85|836.05|121
1645509000000|2022-02-22 05:50:00|858.15|847.35|851.26|840.46|858.81|848.01|851.05|840.25|81
1645509300000|2022-02-22 05:55:00|850.95|840.15|842.95|832.15|850.95|840.15|842.59|831.79|83
1645509600000|2022-02-22 06:00:00|842.96|832.16|843.7|832.9|845.9|835.1|841.4|830.6|61
1645509900000|2022-02-22 06:05:00|843.76|832.96|847.4|836.6|849.4|838.6|843.76|832.96|84
1645510200000|2022-02-22 06:10:00|846.9|836.1|849.64|838.84|849.9|839.1|845.9|835.1|43
1645510500000|2022-02-22 06:15:00|849.51|838.71|846.29|835.49|850.55|839.75|845.8|835|70
1645510800000|2022-02-22 06:20:00|846.69|835.89|848.4|837.6|848.99|838.19|846.5|835.7|37
1645511100000|2022-02-22 06:25:00|847.96|837.16|844.9|834.1|847.96|837.16|842.9|832.1|48
1645511400000|2022-02-22 06:30:00|844.73|833.93|848.62|837.82|848.62|837.82|843.5|832.7|56
1645511700000|2022-02-22 06:35:00|848.9|838.1|855.85|845.05|855.85|845.05|848.9|838.1|99
1645512000000|2022-02-22 06:40:00|855.9|845.1|849.8|839|856.45|845.65|849.7|838.9|60
1645512300000|2022-02-22 06:45:00|849.7|838.9|854.9|844.1|854.9|844.1|849.25|838.45|59
1645512600000|2022-02-22 06:50:00|855.03|844.23|850.45|839.65|855.21|844.41|849.75|838.95|70
1645512900000|2022-02-22 06:55:00|850.9|840.1|852.9|842.1|854.4|843.6|850|839.2|55
1645513200000|2022-02-22 07:00:00|852.64|841.84|853.8|843|854.9|844.1|851.9|841.1|62
1645513500000|2022-02-22 07:05:00|853.9|843.1|854.75|843.95|855.9|845.1|851.7|840.9|88
1645513800000|2022-02-22 07:10:00|854.52|843.72|849.9|839.1|854.52|843.72|849.9|839.1|53
1645514100000|2022-02-22 07:15:00|849.79|838.99|843.9|833.1|849.9|839.1|842.4|831.6|72
1645514400000|2022-02-22 07:20:00|843.68|832.88|848.9|838.1|848.9|838.1|843.52|832.72|90
1645514700000|2022-02-22 07:25:00|849.03|838.23|847.53|836.73|849.85|839.05|844.9|834.1|85
1645515000000|2022-02-22 07:30:00|846.95|836.15|848.11|837.31|848.26|837.46|845.65|834.85|49
1645515300000|2022-02-22 07:35:00|848.35|837.55|848.9|838.1|850.74|839.94|847.9|837.1|56
1645515600000|2022-02-22 07:40:00|848.85|838.05|847.9|837.1|849.75|838.95|847.9|837.1|42
1645515900000|2022-02-22 07:45:00|848.02|837.22|852.1|841.3|852.2|841.4|847.9|837.1|34
1645516200000|2022-02-22 07:50:00|852.04|841.24|853.4|842.6|854.85|844.05|850.7|839.9|55
1645516500000|2022-02-22 07:55:00|853.78|842.98|847.4|836.6|853.78|842.98|847.4|836.6|53
1645516800000|2022-02-22 08:00:00|846.95|836.15|847.8|837|848.9|838.1|846.9|836.1|67
1645517100000|2022-02-22 08:05:00|847.7|836.9|851.03|840.23|851.65|840.85|846.83|836.03|53
1645517400000|2022-02-22 08:10:00|851.3|840.5|851.9|841.1|853.85|843.05|850.9|840.1|47
1645517700000|2022-02-22 08:15:00|852.08|841.28|851.85|841.05|852.9|842.1|850.15|839.35|62
1645518000000|2022-02-22 08:20:00|851.9|841.1|854.9|844.1|855.03|844.23|851.9|841.1|41
1645518300000|2022-02-22 08:25:00|855.54|844.74|856.9|846.1|857.3|846.5|854.9|844.1|58
1645518600000|2022-02-22 08:30:00|856.52|845.72|858.5|847.7|858.9|848.1|856|845.2|80
1645518900000|2022-02-22 08:35:00|858|847.2|855.67|844.87|858.15|847.35|855.67|844.87|46
1645519200000|2022-02-22 08:40:00|855.65|844.85|855.9|845.1|856.02|845.22|852.25|841.45|62
1645519500000|2022-02-22 08:45:00|855.8|845|855.9|845.1|856.8|846|852.9|842.1|55
1645519800000|2022-02-22 08:50:00|856.2|845.4|860.53|849.73|860.87|850.07|856.15|845.35|88
1645520100000|2022-02-22 08:55:00|860.66|849.86|861.7|850.9|862.85|852.05|858.9|848.1|75
1645520400000|2022-02-22 09:00:00|861.5|850.7|859.85|849.05|861.97|851.17|859.8|849|73
1645520700000|2022-02-22 09:05:00|859.25|848.45|859.15|848.35|859.63|848.83|856.8|846|57
1645521000000|2022-02-22 09:10:00|859.9|849.1|861.9|851.1|862.44|851.64|858.85|848.05|61
1645521300000|2022-02-22 09:15:00|861.4|850.6|860.8|850|861.4|850.6|858.85|848.05|36
1645521600000|2022-02-22 09:20:00|860.9|850.1|857.73|846.93|860.9|850.1|856.9|846.1|41
1645521900000|2022-02-22 09:25:00|857.78|846.98|855.9|845.1|857.9|847.1|855.1|844.3|39
1645522200000|2022-02-22 09:30:00|856.05|845.25|861|850.2|861|850.2|855.9|845.1|48
1645522500000|2022-02-22 09:35:00|861.4|850.6|860.9|850.1|862.67|851.87|858|847.2|53
1645522800000|2022-02-22 09:40:00|860.86|850.06|859.9|849.1|861.15|850.35|859.9|849.1|25
1645523100000|2022-02-22 09:45:00|860.03|849.23|861.95|851.15|862.01|851.21|858.9|848.1|46
1645523400000|2022-02-22 09:50:00|862|851.2|859.4|848.6|862|851.2|858.55|847.75|52
1645523700000|2022-02-22 09:55:00|858.9|848.1|855.9|845.1|858.9|848.1|855.9|845.1|26
1645524000000|2022-02-22 10:00:00|856|845.2|855.66|844.86|856.9|846.1|852.4|841.6|55
1645524300000|2022-02-22 10:05:00|855.85|845.05|855.9|845.1|857.42|846.62|855.03|844.23|53
1645524600000|2022-02-22 10:10:00|855.75|844.95|859.7|848.9|860.41|849.61|853.85|843.05|78
1645524900000|2022-02-22 10:15:00|859.51|848.71|861.8|851|863.9|853.1|859.51|848.71|123
1645525200000|2022-02-22 10:20:00|861.59|850.79|866.74|855.94|867.9|857.1|859.9|849.1|128
1645525500000|2022-02-22 10:25:00|866.9|856.1|875.9|865.1|877.83|867.03|866.9|856.1|222
1645525800000|2022-02-22 10:30:00|875.48|864.68|869.65|858.85|875.6|864.8|869.15|858.35|109
1645526100000|2022-02-22 10:35:00|869.35|858.55|878.53|867.73|878.53|867.73|869.35|858.55|112
1645526400000|2022-02-22 10:40:00|878.9|868.1|876.13|865.33|882.14|871.34|875.9|865.1|149
1645526700000|2022-02-22 10:45:00|875.9|865.1|876.25|865.45|876.95|866.15|873.1|862.3|94
1645527000000|2022-02-22 10:50:00|876.45|865.65|879.95|869.15|880.35|869.55|875.9|865.1|73
1645527300000|2022-02-22 10:55:00|879.62|868.82|879.5|868.7|882.02|871.22|877.8|867|104
1645527600000|2022-02-22 11:00:00|879.8|869|879.15|868.35|880.85|870.05|875.9|865.1|100
1645527900000|2022-02-22 11:05:00|878.9|868.1|873.9|863.1|878.9|868.1|873.9|863.1|71
1645528200000|2022-02-22 11:10:00|873.75|862.95|871.3|860.5|873.9|863.1|869.72|858.92|122
1645528500000|2022-02-22 11:15:00|871.15|860.35|872.53|861.73|872.75|861.95|869|858.2|104
1645528800000|2022-02-22 11:20:00|872.43|861.63|872|861.2|874.55|863.75|871.1|860.3|91
1645529100000|2022-02-22 11:25:00|871.9|861.1|868.66|857.86|871.9|861.1|868.04|857.24|65
1645529400000|2022-02-22 11:30:00|868.69|857.89|866.9|856.1|868.69|857.89|865.9|855.1|78
1645529700000|2022-02-22 11:35:00|866.85|856.05|866.69|855.89|866.95|856.15|865.9|855.1|27
1645530000000|2022-02-22 11:40:00|866.9|856.1|870.2|859.4|870.4|859.6|866.69|855.89|79
1645530300000|2022-02-22 11:45:00|870.05|859.25|870.04|859.24|871.7|860.9|869.65|858.85|46
1645530600000|2022-02-22 11:50:00|870|859.2|869.62|858.82|872.4|861.6|869.49|858.69|69
1645530900000|2022-02-22 11:55:00|869.65|858.85|867.85|857.05|869.9|859.1|867.41|856.61|44
1645531200000|2022-02-22 12:00:00|867.9|857.1|862.19|851.39|867.9|857.1|859.15|848.35|122
1645531500000|2022-02-22 12:05:00|861.9|851.1|863.9|853.1|865.55|854.75|861.9|851.1|93
1645531800000|2022-02-22 12:10:00|863.7|852.9|870.83|860.03|870.83|860.03|863.39|852.59|106
1645532100000|2022-02-22 12:15:00|870.9|860.1|879.9|869.1|880.02|869.22|869.9|859.1|152
1645532400000|2022-02-22 12:20:00|880.21|869.41|880.75|869.95|884.58|873.78|879.9|869.1|91
1645532700000|2022-02-22 12:25:00|880.65|869.85|880.85|870.05|880.85|870.05|879.2|868.4|68
1645533000000|2022-02-22 12:30:00|880.9|870.1|880.93|870.13|883.73|872.93|879.45|868.65|74
1645533300000|2022-02-22 12:35:00|880.88|870.08|877|866.2|880.88|870.08|874.9|864.1|77
1645533600000|2022-02-22 12:40:00|876.9|866.1|879.1|868.3|880.45|869.65|875.9|865.1|53
1645533900000|2022-02-22 12:45:00|879.3|868.5|876.9|866.1|879.8|869|876.9|866.1|53
1645534200000|2022-02-22 12:50:00|876.85|866.05|876.7|865.9|876.98|866.18|875.7|864.9|58
1645534500000|2022-02-22 12:55:00|876.9|866.1|876.9|866.1|877.04|866.24|875.15|864.35|40
1645534800000|2022-02-22 13:00:00|876.93|866.13|874.7|863.9|877.6|866.8|872.9|862.1|71
1645535100000|2022-02-22 13:05:00|874.9|864.1|873.85|863.05|875.05|864.25|872.66|861.86|51
1645535400000|2022-02-22 13:10:00|873.58|862.78|871.05|860.25|873.9|863.1|870.82|860.02|82
1645535700000|2022-02-22 13:15:00|870.9|860.1|869.9|859.1|872.85|862.05|869.85|859.05|58
1645536000000|2022-02-22 13:20:00|869.75|858.95|874.7|863.9|874.9|864.1|868.9|858.1|75
1645536300000|2022-02-22 13:25:00|874.8|864|871.4|860.6|875.3|864.5|871.4|860.6|48
1645536600000|2022-02-22 13:30:00|870.9|860.1|873.3|862.5|873.45|862.65|870.9|860.1|62
1645536900000|2022-02-22 13:35:00|873.55|862.75|873|862.2|876.03|865.23|873|862.2|57
1645537200000|2022-02-22 13:40:00|873.23|862.43|874.28|863.48|874.4|863.6|873.05|862.25|36
1645537500000|2022-02-22 13:45:00|874.29|863.49|874.9|864.1|876.45|865.65|874.29|863.49|39
1645537800000|2022-02-22 13:50:00|874.55|863.75|876.78|865.98|876.83|866.03|873.1|862.3|70
1645538100000|2022-02-22 13:55:00|876.47|865.67|882.7|871.9|885.85|875.05|875.9|865.1|125
1645538400000|2022-02-22 14:00:00|882.65|871.85|882.9|872.1|883.95|873.15|881.64|870.84|84
1645538700000|2022-02-22 14:05:00|882.49|871.69|882.4|871.6|884.83|874.03|880.53|869.73|100
1645539000000|2022-02-22 14:10:00|881.9|871.1|877.9|867.1|882.86|872.06|877.3|866.5|113
1645539300000|2022-02-22 14:15:00|877.83|867.03|880.69|869.89|882.03|871.23|875.9|865.1|157
1645539600000|2022-02-22 14:20:00|880.4|869.6|878.84|868.04|880.4|869.6|876.83|866.03|67
1645539900000|2022-02-22 14:25:00|878.65|867.85|878.57|867.77|880.65|869.85|877.78|866.98|107
1645540200000|2022-02-22 14:30:00|878.56|867.76|875.44|864.64|881.18|870.38|873.9|863.1|182
1645540500000|2022-02-22 14:35:00|875.57|864.77|879.28|868.48|886.01|875.21|875.57|864.77|232
1645540800000|2022-02-22 14:40:00|878.9|868.1|883.98|873.18|885.9|875.1|878.56|867.76|165
1645541100000|2022-02-22 14:45:00|884|873.2|888.95|878.15|890.98|880.18|884|873.2|192
1645541400000|2022-02-22 14:50:00|888.85|878.05|899|888.2|899.9|889.1|888.23|877.43|186
1645541700000|2022-02-22 14:55:00|899.55|888.75|897.78|886.98|901.5|890.7|896.9|886.1|182
1645542000000|2022-02-22 15:00:00|897.9|887.1|897.06|886.26|897.9|887.1|894.52|883.72|151
1645542300000|2022-02-22 15:05:00|897.09|886.29|896.69|885.89|898.4|887.6|892.8|882|173
1645542600000|2022-02-22 15:10:00|896.45|885.65|897.73|886.93|898|887.2|894.02|883.22|116
1645542900000|2022-02-22 15:15:00|897.85|887.05|896.69|885.89|897.9|887.1|895.9|885.1|89
1645543200000|2022-02-22 15:20:00|896.85|886.05|897.29|886.49|902.63|891.83|896.39|885.59|162
1645543500000|2022-02-22 15:25:00|897.55|886.75|901.9|891.1|902.4|891.6|897.27|886.47|159
1645543800000|2022-02-22 15:30:00|901.82|891.02|897.26|886.46|901.9|891.1|896.65|885.85|130
1645544100000|2022-02-22 15:35:00|897.08|886.28|894.9|884.1|897.57|886.77|894.36|883.56|113
1645544400000|2022-02-22 15:40:00|894.58|883.78|892.5|881.7|895.46|884.66|890.79|879.99|129
1645544700000|2022-02-22 15:45:00|892.54|881.74|892.56|881.76|893.9|883.1|891.45|880.65|81
1645545000000|2022-02-22 15:50:00|892.06|881.26|891.8|881|892.54|881.74|890.48|879.68|86
1645545300000|2022-02-22 15:55:00|891.77|880.97|889.83|879.03|891.9|881.1|888.8|878|97
1645545600000|2022-02-22 16:00:00|889.53|878.73|889.9|879.1|892.7|881.9|889.53|878.73|124
1645545900000|2022-02-22 16:05:00|889.8|879|881.1|870.3|890.01|879.21|881|870.2|108
1645546200000|2022-02-22 16:10:00|880.98|870.18|879.9|869.1|882.03|871.23|878.9|868.1|100
1645546500000|2022-02-22 16:15:00|879.83|869.03|877.5|866.7|879.97|869.17|875.54|864.74|88
1645546800000|2022-02-22 16:20:00|877.85|867.05|879.43|868.63|881.1|870.3|875.8|865|124
1645547100000|2022-02-22 16:25:00|879.35|868.55|880.78|869.98|883.65|872.85|878|867.2|128
1645547400000|2022-02-22 16:30:00|880.35|869.55|880.78|869.98|882.7|871.9|877.9|867.1|99
1645547700000|2022-02-22 16:35:00|880.9|870.1|878.29|867.49|880.9|870.1|877.52|866.72|76
1645548000000|2022-02-22 16:40:00|878.49|867.69|879.9|869.1|880.96|870.16|878.49|867.69|77
1645548300000|2022-02-22 16:45:00|879.61|868.81|881.9|871.1|882.4|871.6|879.05|868.25|80
1645548600000|2022-02-22 16:50:00|882.12|871.32|879.05|868.25|884.99|874.19|879.05|868.25|94
1645548900000|2022-02-22 16:55:00|879.45|868.65|881.03|870.23|881.19|870.39|878.75|867.95|72
1645549200000|2022-02-22 17:00:00|880.9|870.1|881.9|871.1|883.75|872.95|880.8|870|77
1645549500000|2022-02-22 17:05:00|881.7|870.9|882.4|871.6|883.9|873.1|881.7|870.9|63
1645549800000|2022-02-22 17:10:00|882.53|871.73|877.01|866.21|882.53|871.73|876.86|866.06|44
1645550100000|2022-02-22 17:15:00|877.15|866.35|872.78|861.98|877.15|866.35|871.15|860.35|97
1645550400000|2022-02-22 17:20:00|872.6|861.8|872.9|862.1|873.58|862.78|871.9|861.1|64
1645550700000|2022-02-22 17:25:00|872.91|862.11|873.35|862.55|875.9|865.1|872.15|861.35|64
1645551000000|2022-02-22 17:30:00|873.25|862.45|875.18|864.38|876.44|865.64|872|861.2|76
1645551300000|2022-02-22 17:35:00|875.3|864.5|879.1|868.3|879.65|868.85|875.3|864.5|73
1645551600000|2022-02-22 17:40:00|879.05|868.25|877.9|867.1|879.05|868.25|877.55|866.75|64
1645551900000|2022-02-22 17:45:00|877.96|867.16|876.3|865.5|879.31|868.51|875.9|865.1|64
1645552200000|2022-02-22 17:50:00|876.41|865.61|877.96|867.16|880.9|870.1|876.41|865.61|105
1645552500000|2022-02-22 17:55:00|878.04|867.24|877.64|866.84|878.95|868.15|876.96|866.16|73
1645552800000|2022-02-22 18:00:00|877.9|867.1|875.65|864.85|877.9|867.1|873.04|862.24|69
1645553100000|2022-02-22 18:05:00|875.9|865.1|875.15|864.35|877.15|866.35|873.9|863.1|59
1645553400000|2022-02-22 18:10:00|875.3|864.5|875.9|865.1|876.93|866.13|874.75|863.95|45
1645553700000|2022-02-22 18:15:00|875.79|864.99|873.9|863.1|875.9|865.1|872.58|861.78|52
1645554000000|2022-02-22 18:20:00|874.65|863.85|874.3|863.5|874.9|864.1|873.9|863.1|40
1645554300000|2022-02-22 18:25:00|874.53|863.73|872.7|861.9|874.75|863.95|872|861.2|53
1645554600000|2022-02-22 18:30:00|873.3|862.5|876.81|866.01|877|866.2|872.1|861.3|76
1645554900000|2022-02-22 18:35:00|876.76|865.96|877.9|867.1|877.9|867.1|875.73|864.93|41
1645555200000|2022-02-22 18:40:00|877.97|867.17|880.97|870.17|882.9|872.1|877.97|867.17|101
1645555500000|2022-02-22 18:45:00|880.9|870.1|880.9|870.1|881.65|870.85|879.9|869.1|90
1645555800000|2022-02-22 18:50:00|880.69|869.89|876.18|865.38|880.9|870.1|876.18|865.38|73
1645556100000|2022-02-22 18:55:00|876.5|865.7|875.9|865.1|877.9|867.1|874.9|864.1|73
1645556400000|2022-02-22 19:00:00|875.55|864.75|873.76|862.96|875.75|864.95|873.05|862.25|71
1645556700000|2022-02-22 19:05:00|873.9|863.1|874.9|864.1|874.9|864.1|872.91|862.11|67
1645557000000|2022-02-22 19:10:00|874.7|863.9|877.4|866.6|877.4|866.6|874|863.2|59
1645557300000|2022-02-22 19:15:00|877.3|866.5|878.77|867.97|880|869.2|877.2|866.4|67
1645557600000|2022-02-22 19:20:00|878.84|868.04|874.9|864.1|880.9|870.1|874.9|864.1|100
1645557900000|2022-02-22 19:25:00|875.19|864.39|877.84|867.04|881.87|871.07|875.19|864.39|217
1645558200000|2022-02-22 19:30:00|877.71|866.91|883.2|872.4|884.6|873.8|877.3|866.5|143
1645558500000|2022-02-22 19:35:00|883|872.2|883.2|872.4|885.1|874.3|881.67|870.87|104
1645558800000|2022-02-22 19:40:00|883.7|872.9|879.97|869.17|883.7|872.9|879.56|868.76|76
1645559100000|2022-02-22 19:45:00|879.95|869.15|881.4|870.6|882.9|872.1|878.9|868.1|65
1645559400000|2022-02-22 19:50:00|881.25|870.45|884.15|873.35|886.22|875.42|881.25|870.45|106
1645559700000|2022-02-22 19:55:00|884.12|873.32|886.9|876.1|888.55|877.75|884.12|873.32|103
1645560000000|2022-02-22 20:00:00|886.96|876.16|892.9|882.1|892.9|882.1|886.9|876.1|121
1645560300000|2022-02-22 20:05:00|892.85|882.05|886.58|875.78|892.9|882.1|886.58|875.78|91
1645560600000|2022-02-22 20:10:00|886.7|875.9|885.15|874.35|889.58|878.78|884.95|874.15|105
1645560900000|2022-02-22 20:15:00|885.25|874.45|885.4|874.6|887.75|876.95|883.8|873|117
1645561200000|2022-02-22 20:20:00|885.35|874.55|882.25|871.45|885.6|874.8|881.52|870.72|61
1645561500000|2022-02-22 20:25:00|882.2|871.4|883.49|872.69|885.53|874.73|882|871.2|101
1645561800000|2022-02-22 20:30:00|883.5|872.7|882.12|871.32|883.5|872.7|881.9|871.1|98
1645562100000|2022-02-22 20:35:00|882.05|871.25|881.55|870.75|883.46|872.66|880.1|869.3|54
1645562400000|2022-02-22 20:40:00|881.63|870.83|878.4|867.6|881.75|870.95|877|866.2|49
1645562700000|2022-02-22 20:45:00|878.35|867.55|878.46|867.66|879.05|868.25|877.41|866.61|72
1645563000000|2022-02-22 20:50:00|878.54|867.74|876.85|866.05|878.54|867.74|876.33|865.53|75
1645563300000|2022-02-22 20:55:00|876.96|866.16|879.3|868.5|879.6|868.8|876.96|866.16|73
1645563600000|2022-02-22 21:00:00|879.19|868.39|883.8|873|883.8|873|879.19|868.39|87
1645563900000|2022-02-22 21:05:00|883.55|872.75|883.56|872.76|884.52|873.72|882.57|871.77|45
1645564200000|2022-02-22 21:10:00|883.57|872.77|882.9|872.1|883.9|873.1|882.9|872.1|15
1645564500000|2022-02-22 21:15:00|883.15|872.35|881|870.2|884.05|873.25|881|870.2|31
1645564800000|2022-02-22 21:20:00|880.9|870.1|880.9|870.1|883.85|873.05|880.9|870.1|61
1645565100000|2022-02-22 21:25:00|881.06|870.26|882.65|871.85|882.65|871.85|879.99|869.19|34
1645565400000|2022-02-22 21:30:00|882.74|871.94|881.78|870.98|883.9|873.1|881.78|870.98|46
1645565700000|2022-02-22 21:35:00|881.9|871.1|879.93|869.13|881.9|871.1|879.19|868.39|46
1645566000000|2022-02-22 21:40:00|879.96|869.16|882.4|871.6|883|872.2|879.96|869.16|25
1645566300000|2022-02-22 21:45:00|882.25|871.45|881.9|871.1|882.4|871.6|881|870.2|28
1645566600000|2022-02-22 21:50:00|881.67|870.87|881.9|871.1|881.9|871.1|879.9|869.1|51
1645566900000|2022-02-22 21:55:00|881.64|870.84|879.51|868.71|881.64|870.84|877.28|866.48|86
1645567200000|2022-02-22 22:00:00|879.45|868.65|881.81|871.01|881.81|871.01|878.08|867.28|83
1645567500000|2022-02-22 22:05:00|881.78|870.98|883.69|872.89|883.69|872.89|881.78|870.98|72
1645567800000|2022-02-22 22:10:00|883.71|872.91|880.7|869.9|883.76|872.96|880.25|869.45|40
1645568100000|2022-02-22 22:15:00|880.9|870.1|878.9|868.1|880.9|870.1|878.61|867.81|30
1645568400000|2022-02-22 22:20:00|879.1|868.3|877.75|866.95|880.85|870.05|877.06|866.26|42
1645568700000|2022-02-22 22:25:00|877.9|867.1|877.45|866.65|877.9|867.1|877.05|866.25|20
1645569000000|2022-02-22 22:30:00|877.08|866.28|874.77|863.97|877.6|866.8|874.77|863.97|27
1645569300000|2022-02-22 22:35:00|874.7|863.9|876.65|865.85|876.78|865.98|874.7|863.9|13
1645569600000|2022-02-22 22:40:00|876.78|865.98|877.44|866.64|877.44|866.64|875.38|864.58|25
1645569900000|2022-02-22 22:45:00|877.15|866.35|880.51|869.71|880.6|869.8|877.15|866.35|45
1645570200000|2022-02-22 22:50:00|880.36|869.56|878.86|868.06|880.51|869.71|878.01|867.21|26
1645570500000|2022-02-22 22:55:00|879|868.2|881.15|870.35|881.2|870.4|878.9|868.1|34
1645570800000|2022-02-22 23:00:00|881.35|870.55|881.44|870.64|883.85|873.05|881.35|870.55|45
1645571100000|2022-02-22 23:05:00|881.05|870.25|885.15|874.35|886|875.2|881.05|870.25|57
1645571400000|2022-02-22 23:10:00|885.4|874.6|887.9|877.1|887.9|877.1|885.4|874.6|60
1645571700000|2022-02-22 23:15:00|887.95|877.15|890.15|879.35|890.49|879.69|887.44|876.64|90
1645572000000|2022-02-22 23:20:00|890.43|879.63|890.75|879.95|890.75|879.95|889.19|878.39|78
1645572300000|2022-02-22 23:25:00|890.23|879.43|890.91|880.11|891.28|880.48|889.8|879|72
1645572600000|2022-02-22 23:30:00|890.71|879.91|887.98|877.18|891.31|880.51|887.9|877.1|96
1645572900000|2022-02-22 23:35:00|887.97|877.17|889.11|878.31|890.91|880.11|887.9|877.1|69
1645573200000|2022-02-22 23:40:00|889.61|878.81|890.46|879.66|893.85|883.05|888.91|878.11|183
1645573500000|2022-02-22 23:45:00|890.4|879.6|896|885.2|896.9|886.1|890.14|879.34|122
1645573800000|2022-02-22 23:50:00|895.9|885.1|891.9|881.1|896.9|886.1|891.51|880.71|82
1645574100000|2022-02-22 23:55:00|891.98|881.18|891.9|881.1|892.9|882.1|890.66|879.86|29
1645574400000|2022-02-23 00:00:00|892.61|881.81|889.9|879.1|892.99|882.19|888.03|877.23|95
1645574700000|2022-02-23 00:05:00|890.02|879.22|897.85|887.05|897.96|887.16|890.02|879.22|96
1645575000000|2022-02-23 00:10:00|897.66|886.86|896.01|885.21|899.1|888.3|894.98|884.18|68
1645575300000|2022-02-23 00:15:00|895.9|885.1|894.9|884.1|898.8|888|894.28|883.48|116
1645575600000|2022-02-23 00:20:00|894.85|884.05|891.9|881.1|894.85|884.05|890.9|880.1|52
1645575900000|2022-02-23 00:25:00|892.75|881.95|892.43|881.63|893.25|882.45|891.75|880.95|43
1645576200000|2022-02-23 00:30:00|892.75|881.95|887.75|876.95|892.75|881.95|885.1|874.3|78
1645576500000|2022-02-23 00:35:00|887.84|877.04|886.4|875.6|889.12|878.32|886.14|875.34|50
1645576800000|2022-02-23 00:40:00|886.05|875.25|887.04|876.24|887.04|876.24|885.1|874.3|37
1645577100000|2022-02-23 00:45:00|887.19|876.39|888.75|877.95|888.9|878.1|886.2|875.4|69
1645577400000|2022-02-23 00:50:00|888.9|878.1|889.93|879.13|891.8|881|888.9|878.1|58
1645577700000|2022-02-23 00:55:00|889.43|878.63|887.36|876.56|889.48|878.68|887.36|876.56|50
1645578000000|2022-02-23 01:00:00|887.33|876.53|883.9|873.1|887.33|876.53|883|872.2|76
1645578300000|2022-02-23 01:05:00|883.85|873.05|883.51|872.71|887.85|877.05|882.9|872.1|63
1645578600000|2022-02-23 01:10:00|883.9|873.1|886.35|875.55|886.54|875.74|883.9|873.1|43
1645578900000|2022-02-23 01:15:00|885.9|875.1|885.6|874.8|887.15|876.35|884.9|874.1|38
1645579200000|2022-02-23 01:20:00|885.35|874.55|884.65|873.85|885.35|874.55|883.85|873.05|23
1645579500000|2022-02-23 01:25:00|884.9|874.1|885.48|874.68|885.9|875.1|884.59|873.79|21
1645579800000|2022-02-23 01:30:00|885.1|874.3|881.9|871.1|885.1|874.3|880.99|870.19|34
1645580100000|2022-02-23 01:35:00|882.1|871.3|880.1|869.3|883.09|872.29|880.1|869.3|25
1645580400000|2022-02-23 01:40:00|880.4|869.6|881.31|870.51|881.71|870.91|879.16|868.36|63
1645580700000|2022-02-23 01:45:00|880.9|870.1|879|868.2|880.9|870.1|877.85|867.05|49
1645581000000|2022-02-23 01:50:00|878.95|868.15|879.9|869.1|880.95|870.15|878.95|868.15|45
1645581300000|2022-02-23 01:55:00|879.61|868.81|881.9|871.1|882|871.2|879.61|868.81|33
1645581600000|2022-02-23 02:00:00|881.7|870.9|884.76|873.96|884.8|874|880.05|869.25|64
1645581900000|2022-02-23 02:05:00|884.9|874.1|887|876.2|887|876.2|883.9|873.1|61
1645582200000|2022-02-23 02:10:00|886.8|876|897.19|886.39|897.19|886.39|886.8|876|124
1645582500000|2022-02-23 02:15:00|897.27|886.47|892.98|882.18|897.9|887.1|891.9|881.1|90
1645582800000|2022-02-23 02:20:00|892.99|882.19|886.27|875.47|893.9|883.1|885.65|874.85|69
1645583100000|2022-02-23 02:25:00|886.55|875.75|883.4|872.6|886.8|876|882.59|871.79|70
1645583400000|2022-02-23 02:30:00|883.9|873.1|880.9|870.1|884.72|873.92|879.9|869.1|82
1645583700000|2022-02-23 02:35:00|880.4|869.6|882.15|871.35|882.72|871.92|878.8|868|90
1645584000000|2022-02-23 02:40:00|881.9|871.1|880.84|870.04|884.3|873.5|879.35|868.55|96
1645584300000|2022-02-23 02:45:00|880.79|869.99|879.78|868.98|880.79|869.99|877.55|866.75|112
1645584600000|2022-02-23 02:50:00|879.85|869.05|881.07|870.27|881.61|870.81|879.09|868.29|57
1645584900000|2022-02-23 02:55:00|881.3|870.5|880.9|870.1|881.33|870.53|878.99|868.19|54
1645585200000|2022-02-23 03:00:00|881.4|870.6|881.8|871|881.85|871.05|877.05|866.25|96
1645585500000|2022-02-23 03:05:00|881.85|871.05|879.05|868.25|881.85|871.05|878.9|868.1|33
1645585800000|2022-02-23 03:10:00|879|868.2|879.9|869.1|879.9|869.1|877.9|867.1|52
1645586100000|2022-02-23 03:15:00|879.4|868.6|884.05|873.25|884.09|873.29|879.01|868.21|72
1645586400000|2022-02-23 03:20:00|883.9|873.1|886.15|875.35|886.29|875.49|882.64|871.84|58
1645586700000|2022-02-23 03:25:00|886.05|875.25|887.1|876.3|888.92|878.12|886.05|875.25|54
1645587000000|2022-02-23 03:30:00|887.4|876.6|886.91|876.11|888.55|877.75|886.9|876.1|46
1645587300000|2022-02-23 03:35:00|886.45|875.65|886.54|875.74|888|877.2|886.1|875.3|37
1645587600000|2022-02-23 03:40:00|886.85|876.05|887.8|877|887.8|877|886.04|875.24|34
1645587900000|2022-02-23 03:45:00|887.62|876.82|884.86|874.06|887.85|877.05|884.86|874.06|22
1645588200000|2022-02-23 03:50:00|884.56|873.76|885.01|874.21|885.5|874.7|883.01|872.21|35
1645588500000|2022-02-23 03:55:00|884.97|874.17|885.15|874.35|885.55|874.75|884|873.2|27
1645588800000|2022-02-23 04:00:00|885.1|874.3|885.85|875.05|886.9|876.1|882.93|872.13|48
1645589100000|2022-02-23 04:05:00|885.8|875|887.9|877.1|888.64|877.84|885.8|875|49
1645589400000|2022-02-23 04:10:00|887.85|877.05|890.8|880|891.7|880.9|887.4|876.6|64
1645589700000|2022-02-23 04:15:00|890.6|879.8|889.7|878.9|891.9|881.1|888.9|878.1|62
1645590000000|2022-02-23 04:20:00|889.4|878.6|888.9|878.1|890.05|879.25|888.9|878.1|30
1645590300000|2022-02-23 04:25:00|889.15|878.35|887.08|876.28|889.85|879.05|887.05|876.25|27
1645590600000|2022-02-23 04:30:00|887.03|876.23|888.85|878.05|888.9|878.1|887.03|876.23|51
1645590900000|2022-02-23 04:35:00|888.63|877.83|891|880.2|891|880.2|888|877.2|46
1645591200000|2022-02-23 04:40:00|891.4|880.6|895.5|884.7|895.5|884.7|891.15|880.35|78
1645591500000|2022-02-23 04:45:00|895.85|885.05|895.1|884.3|896.67|885.87|894.05|883.25|46
1645591800000|2022-02-23 04:50:00|895.41|884.61|892.9|882.1|895.56|884.76|892.85|882.05|34
1645592100000|2022-02-23 04:55:00|893.53|882.73|895.51|884.71|895.81|885.01|892.85|882.05|33
1645592400000|2022-02-23 05:00:00|895.1|884.3|897.75|886.95|898.11|887.31|895.1|884.3|66
1645592700000|2022-02-23 05:05:00|897.9|887.1|898.9|888.1|901.58|890.78|897.62|886.82|61
1645593000000|2022-02-23 05:10:00|898.79|887.99|897.75|886.95|898.79|887.99|895.51|884.71|79
1645593300000|2022-02-23 05:15:00|897.53|886.73|891.9|881.1|897.53|886.73|891.9|881.1|70
1645593600000|2022-02-23 05:20:00|891.84|881.04|891.05|880.25|892.75|881.95|890.95|880.15|33
1645593900000|2022-02-23 05:25:00|891.3|880.5|891.48|880.68|892.15|881.35|890.57|879.77|34
1645594200000|2022-02-23 05:30:00|891.5|880.7|890.9|880.1|893.9|883.1|890.85|880.05|56
1645594500000|2022-02-23 05:35:00|891.07|880.27|889.83|879.03|891.85|881.05|889.83|879.03|41
1645594800000|2022-02-23 05:40:00|889.25|878.45|890.9|880.1|891.9|881.1|889.25|878.45|21
1645595100000|2022-02-23 05:45:00|890.71|879.91|892.2|881.4|892.43|881.63|889.3|878.5|55
1645595400000|2022-02-23 05:50:00|892.55|881.75|893.15|882.35|893.5|882.7|892|881.2|26
1645595700000|2022-02-23 05:55:00|893.05|882.25|895.23|884.43|896.44|885.64|892.58|881.78|43
1645596000000|2022-02-23 06:00:00|895|884.2|899.4|888.6|900.82|890.02|895|884.2|121
1645596300000|2022-02-23 06:05:00|899.3|888.5|900.1|889.3|900.3|889.5|898.59|887.79|37
1645596600000|2022-02-23 06:10:00|900.05|889.25|900.9|890.1|902.1|891.3|899.9|889.1|56
1645596900000|2022-02-23 06:15:00|901|890.2|902.8|892|903.2|892.4|899.71|888.91|73
1645597200000|2022-02-23 06:20:00|902.4|891.6|899.9|889.1|903.2|892.4|899.05|888.25|61
1645597500000|2022-02-23 06:25:00|899.89|889.09|899.15|888.35|901.12|890.32|897.9|887.1|72
1645597800000|2022-02-23 06:30:00|898.9|888.1|897.9|887.1|898.9|888.1|897.9|887.1|54
1645598100000|2022-02-23 06:35:00|898.35|887.55|899.5|888.7|900.15|889.35|897.88|887.08|56
1645598400000|2022-02-23 06:40:00|899.39|888.59|896.64|885.84|899.39|888.59|896.64|885.84|38
1645598700000|2022-02-23 06:45:00|896.56|885.76|896.45|885.65|896.7|885.9|894.55|883.75|80
1645599000000|2022-02-23 06:50:00|896.72|885.92|897.9|887.1|898.92|888.12|896.67|885.87|66
1645599300000|2022-02-23 06:55:00|897.65|886.85|895.9|885.1|897.65|886.85|895|884.2|63
1645599600000|2022-02-23 07:00:00|895.7|884.9|897.81|887.01|898.06|887.26|894.85|884.05|77
1645599900000|2022-02-23 07:05:00|897.84|887.04|900.9|890.1|900.9|890.1|896.9|886.1|76
1645600200000|2022-02-23 07:10:00|900.81|890.01|902.9|892.1|902.9|892.1|900.71|889.91|42
1645600500000|2022-02-23 07:15:00|902.85|892.05|902.9|892.1|904.39|893.59|901.71|890.91|102
1645600800000|2022-02-23 07:20:00|902.84|892.04|902.19|891.39|902.9|892.1|900.6|889.8|50
1645601100000|2022-02-23 07:25:00|902.65|891.85|903.84|893.04|903.87|893.07|902.3|891.5|41
1645601400000|2022-02-23 07:30:00|903.88|893.08|903.9|893.1|904.9|894.1|903.08|892.28|46
1645601700000|2022-02-23 07:35:00|904.35|893.55|907.9|897.1|913.08|902.28|903.75|892.95|144
1645602000000|2022-02-23 07:40:00|907.99|897.19|906.75|895.95|908.15|897.35|904.61|893.81|84
1645602300000|2022-02-23 07:45:00|906.47|895.67|906.4|895.6|906.9|896.1|904.8|894|90
1645602600000|2022-02-23 07:50:00|906.28|895.48|908.4|897.6|908.4|897.6|905.84|895.04|52
1645602900000|2022-02-23 07:55:00|908.58|897.78|910.9|900.1|911.9|901.1|906.05|895.25|72
1645603200000|2022-02-23 08:00:00|911.12|900.32|909.9|899.1|912.67|901.87|907.9|897.1|77
1645603500000|2022-02-23 08:05:00|908.9|898.1|909.4|898.6|909.9|899.1|907.9|897.1|51
1645603800000|2022-02-23 08:10:00|909.8|899|911.52|900.72|913.2|902.4|909.23|898.43|75
1645604100000|2022-02-23 08:15:00|910.9|900.1|910.28|899.48|911.14|900.34|909.13|898.33|37
1645604400000|2022-02-23 08:20:00|910.75|899.95|916.85|906.05|916.98|906.18|910.3|899.5|121
1645604700000|2022-02-23 08:25:00|916.7|905.9|922.03|911.23|923.4|912.6|916.56|905.76|182
1645605000000|2022-02-23 08:30:00|922.11|911.31|920.48|909.68|922.53|911.73|918.39|907.59|136
1645605300000|2022-02-23 08:35:00|920.8|910|918.79|907.99|920.9|910.1|916.9|906.1|129
1645605600000|2022-02-23 08:40:00|918.29|907.49|922.81|912.01|922.87|912.07|917.8|907|110
1645605900000|2022-02-23 08:45:00|922.8|912|917.9|907.1|922.8|912|917.04|906.24|106
1645606200000|2022-02-23 08:50:00|917.6|906.8|916.69|905.89|919.9|909.1|916.63|905.83|105
1645606500000|2022-02-23 08:55:00|916.9|906.1|916.19|905.39|917.06|906.26|915.32|904.52|77
1645606800000|2022-02-23 09:00:00|916.22|905.42|915.9|905.1|916.28|905.48|913.9|903.1|51
1645607100000|2022-02-23 09:05:00|916.4|905.6|919.6|908.8|919.75|908.95|916.28|905.48|43
1645607400000|2022-02-23 09:10:00|919.65|908.85|922.9|912.1|923.8|913|919.65|908.85|129
1645607700000|2022-02-23 09:15:00|922.54|911.74|921.7|910.9|923.03|912.23|920.01|909.21|80
1645608000000|2022-02-23 09:20:00|921.76|910.96|921.32|910.52|922.01|911.21|919.05|908.25|59
1645608300000|2022-02-23 09:25:00|920.9|910.1|920.9|910.1|920.9|910.1|918.59|907.79|39
1645608600000|2022-02-23 09:30:00|920.65|909.85|922.87|912.07|922.89|912.09|919.48|908.68|50
1645608900000|2022-02-23 09:35:00|922.9|912.1|923.9|913.1|925.2|914.4|922.05|911.25|65
1645609200000|2022-02-23 09:40:00|924.4|913.6|922.8|912|925.52|914.72|922.45|911.65|60
1645609500000|2022-02-23 09:45:00|922.71|911.91|924.03|913.23|924.03|913.23|921.61|910.81|64
1645609800000|2022-02-23 09:50:00|923.9|913.1|924.85|914.05|925.79|914.99|923.55|912.75|61
1645610100000|2022-02-23 09:55:00|924.9|914.1|925.7|914.9|926.1|915.3|923.8|913|65
1645610400000|2022-02-23 10:00:00|925.78|914.98|927.88|917.08|927.88|917.08|925.5|914.7|70
1645610700000|2022-02-23 10:05:00|927.9|917.1|926.85|916.05|929.69|918.89|925.9|915.1|82
1645611000000|2022-02-23 10:10:00|926.7|915.9|927.9|917.1|928.19|917.39|924.39|913.59|66
1645611300000|2022-02-23 10:15:00|927.8|917|929.29|918.49|929.9|919.1|927.8|917|69
1645611600000|2022-02-23 10:20:00|929.45|918.65|931.23|920.43|932.47|921.67|929.29|918.49|79
1645611900000|2022-02-23 10:25:00|931.1|920.3|927.9|917.1|933|922.2|927.9|917.1|97
1645612200000|2022-02-23 10:30:00|927.96|917.16|934.35|923.55|934.5|923.7|927.96|917.16|115
1645612500000|2022-02-23 10:35:00|934.3|923.5|929.86|919.06|934.55|923.75|929.8|919|96
1645612800000|2022-02-23 10:40:00|929.85|919.05|930.2|919.4|931.25|920.45|929.04|918.24|83
1645613100000|2022-02-23 10:45:00|930|919.2|929.8|919|930.28|919.48|928.45|917.65|58
1645613400000|2022-02-23 10:50:00|929.4|918.6|930.7|919.9|931.7|920.9|928.9|918.1|52
1645613700000|2022-02-23 10:55:00|930.3|919.5|932.9|922.1|933.55|922.75|930.3|919.5|81
1645614000000|2022-02-23 11:00:00|932.96|922.16|932.52|921.72|934.55|923.75|931.9|921.1|60
1645614300000|2022-02-23 11:05:00|932.48|921.68|929.65|918.85|932.48|921.68|928.67|917.87|79
1645614600000|2022-02-23 11:10:00|929.4|918.6|927.9|917.1|930.1|919.3|925.9|915.1|100
1645614900000|2022-02-23 11:15:00|927.97|917.17|931.12|920.32|931.12|920.32|927.9|917.1|101
1645615200000|2022-02-23 11:20:00|931.33|920.53|929.76|918.96|932.12|921.32|929.76|918.96|97
1645615500000|2022-02-23 11:25:00|929.57|918.77|931.46|920.66|932.6|921.8|929.07|918.27|91
1645615800000|2022-02-23 11:30:00|931.7|920.9|930.66|919.86|933.85|923.05|930.56|919.76|74
1645616100000|2022-02-23 11:35:00|930.75|919.95|931.9|921.1|932.6|921.8|930.47|919.67|59
1645616400000|2022-02-23 11:40:00|931.8|921|932.05|921.25|933.06|922.26|930.83|920.03|75
1645616700000|2022-02-23 11:45:00|932|921.2|931.78|920.98|935.48|924.68|929.93|919.13|159
1645617000000|2022-02-23 11:50:00|931.4|920.6|927.69|916.89|931.65|920.85|927.54|916.74|140
1645617300000|2022-02-23 11:55:00|927.49|916.69|929.3|918.5|929.72|918.92|926.97|916.17|101
1645617600000|2022-02-23 12:00:00|929.15|918.35|929.68|918.88|930.03|919.23|927.9|917.1|87
1645617900000|2022-02-23 12:05:00|929.78|918.98|933.4|922.6|933.4|922.6|929.75|918.95|81
1645618200000|2022-02-23 12:10:00|933.15|922.35|932.5|921.7|933.65|922.85|930.9|920.1|77
1645618500000|2022-02-23 12:15:00|932.6|921.8|932.85|922.05|934.35|923.55|931.9|921.1|71
1645618800000|2022-02-23 12:20:00|932.98|922.18|934.12|923.32|935.01|924.21|932.9|922.1|64
1645619100000|2022-02-23 12:25:00|934.55|923.75|935.24|924.44|935.38|924.58|933.33|922.53|63
1645619400000|2022-02-23 12:30:00|935.1|924.3|936.25|925.45|937.09|926.29|934.5|923.7|128
1645619700000|2022-02-23 12:35:00|936.39|925.59|937.9|927.1|938.79|927.99|936.3|925.5|124
1645620000000|2022-02-23 12:40:00|938.1|927.3|940.4|929.6|940.95|930.15|938.07|927.27|111
1645620300000|2022-02-23 12:45:00|940.65|929.85|937.1|926.3|943.6|932.8|936.7|925.9|150
1645620600000|2022-02-23 12:50:00|937|926.2|938.9|928.1|941.1|930.3|937|926.2|130
1645620900000|2022-02-23 12:55:00|938.85|928.05|943.9|933.1|943.98|933.18|938.83|928.03|100
1645621200000|2022-02-23 13:00:00|944|933.2|946.65|935.85|950.9|940.1|943.54|932.74|157
1645621500000|2022-02-23 13:05:00|945.97|935.17|943.15|932.35|948.6|937.8|942.4|931.6|112
1645621800000|2022-02-23 13:10:00|942.9|932.1|945.1|934.3|945.15|934.35|942.85|932.05|99
1645622100000|2022-02-23 13:15:00|945.6|934.8|943.9|933.1|947.3|936.5|942.9|932.1|133
1645622400000|2022-02-23 13:20:00|943.85|933.05|939.9|929.1|943.9|933.1|939.54|928.74|76
1645622700000|2022-02-23 13:25:00|939.8|929|939.68|928.88|940.13|929.33|938.9|928.1|85
1645623000000|2022-02-23 13:30:00|939.75|928.95|935.42|924.62|939.96|929.16|935.42|924.62|97
1645623300000|2022-02-23 13:35:00|935.37|924.57|938.83|928.03|939.09|928.29|934.71|923.91|137
1645623600000|2022-02-23 13:40:00|938.48|927.68|939.69|928.89|940.39|929.59|938.48|927.68|95
1645623900000|2022-02-23 13:45:00|939.25|928.45|937.9|927.1|940.15|929.35|937.86|927.06|82
1645624200000|2022-02-23 13:50:00|938.1|927.3|934.25|923.45|938.36|927.56|933.54|922.74|84
1645624500000|2022-02-23 13:55:00|934.29|923.49|935.9|925.1|937.12|926.32|934.22|923.42|74
1645624800000|2022-02-23 14:00:00|935.8|925|934.28|923.48|936|925.2|932.9|922.1|55
1645625100000|2022-02-23 14:05:00|934.42|923.62|927.45|916.65|934.42|923.62|925.66|914.86|124
1645625400000|2022-02-23 14:10:00|927.34|916.54|925.74|914.94|928.75|917.95|924.5|913.7|126
1645625700000|2022-02-23 14:15:00|925.67|914.87|928.86|918.06|929.85|919.05|925.67|914.87|110
1645626000000|2022-02-23 14:20:00|928.8|918|930.45|919.65|931.85|921.05|928.54|917.74|100
1645626300000|2022-02-23 14:25:00|930.34|919.54|930.49|919.69|931.55|920.75|929.15|918.35|94
1645626600000|2022-02-23 14:30:00|930.6|919.8|932.86|922.06|933.5|922.7|928.25|917.45|192
1645626900000|2022-02-23 14:35:00|932|921.2|933.75|922.95|934.39|923.59|928.9|918.1|123
1645627200000|2022-02-23 14:40:00|933.89|923.09|933.02|922.22|934.73|923.93|932.1|921.3|93
1645627500000|2022-02-23 14:45:00|932.9|922.1|932.34|921.54|933.92|923.12|932.02|921.22|128
1645627800000|2022-02-23 14:50:00|932.37|921.57|921.9|911.1|932.55|921.75|921.83|911.03|127
1645628100000|2022-02-23 14:55:00|922.05|911.25|922.48|911.68|924.75|913.95|921.66|910.86|109
1645628400000|2022-02-23 15:00:00|922.6|911.8|923.45|912.65|924.9|914.1|921.11|910.31|123
1645628700000|2022-02-23 15:05:00|923.05|912.25|918.9|908.1|924.45|913.65|917.9|907.1|140
1645629000000|2022-02-23 15:10:00|919.15|908.35|924.9|914.1|924.9|914.1|918.9|908.1|125
1645629300000|2022-02-23 15:15:00|925|914.2|922.9|912.1|925|914.2|922.25|911.45|112
1645629600000|2022-02-23 15:20:00|922.79|911.99|922.15|911.35|924.7|913.9|921.4|910.6|107
1645629900000|2022-02-23 15:25:00|922.6|911.8|919.85|909.05|922.8|912|918.99|908.19|82
1645630200000|2022-02-23 15:30:00|919.75|908.95|921.6|910.8|921.9|911.1|918.5|907.7|95
1645630500000|2022-02-23 15:35:00|921.65|910.85|922.32|911.52|923.59|912.79|921.26|910.46|95
1645630800000|2022-02-23 15:40:00|922.2|911.4|920.26|909.46|922.32|911.52|919.35|908.55|67
1645631100000|2022-02-23 15:45:00|920.15|909.35|920.53|909.73|921.6|910.8|919.77|908.97|65
1645631400000|2022-02-23 15:50:00|920.35|909.55|920.85|910.05|921.7|910.9|920|909.2|61
1645631700000|2022-02-23 15:55:00|920.9|910.1|920.68|909.88|921.2|910.4|919.9|909.1|71
1645632000000|2022-02-23 16:00:00|920.8|910|921.53|910.73|923.6|912.8|919.82|909.02|87
1645632300000|2022-02-23 16:05:00|921.6|910.8|914.4|903.6|921.66|910.86|914.05|903.25|104
1645632600000|2022-02-23 16:10:00|914.62|903.82|913.9|903.1|915.25|904.45|912.1|901.3|110
1645632900000|2022-02-23 16:15:00|913.6|902.8|917.52|906.72|917.56|906.76|913.6|902.8|78
1645633200000|2022-02-23 16:20:00|917.85|907.05|922.07|911.27|922.25|911.45|917.85|907.05|75
1645633500000|2022-02-23 16:25:00|922.22|911.42|922.58|911.78|924.85|914.05|921.97|911.17|77
1645633800000|2022-02-23 16:30:00|922.7|911.9|927.9|917.1|929.99|919.19|921.17|910.37|117
1645634100000|2022-02-23 16:35:00|927.65|916.85|929.64|918.84|930.63|919.83|926.48|915.68|88
1645634400000|2022-02-23 16:40:00|929.05|918.25|930.35|919.55|930.55|919.75|929.01|918.21|68
1645634700000|2022-02-23 16:45:00|930.3|919.5|932.8|922|932.84|922.04|928.75|917.95|97
1645635000000|2022-02-23 16:50:00|932.74|921.94|933.9|923.1|934.01|923.21|932.1|921.3|104
1645635300000|2022-02-23 16:55:00|933.88|923.08|931.9|921.1|934.9|924.1|931.9|921.1|55
1645635600000|2022-02-23 17:00:00|932.28|921.48|930.9|920.1|932.9|922.1|929.9|919.1|35
1645635900000|2022-02-23 17:05:00|931|920.2|931.65|920.85|931.65|920.85|929.9|919.1|33
1645636200000|2022-02-23 17:10:00|931.9|921.1|935.78|924.98|935.78|924.98|931.64|920.84|75
1645636500000|2022-02-23 17:15:00|935.86|925.06|938.85|928.05|941.74|930.94|935.86|925.06|193
1645636800000|2022-02-23 17:20:00|938.6|927.8|937.9|927.1|938.75|927.95|936.9|926.1|71
1645637100000|2022-02-23 17:25:00|937.5|926.7|932.7|921.9|937.5|926.7|931.99|921.19|109
1645637400000|2022-02-23 17:30:00|932.72|921.92|921.9|911.1|932.72|921.92|921.9|911.1|102
1645637700000|2022-02-23 17:35:00|922.15|911.35|923.9|913.1|924.9|914.1|921.32|910.52|81
1645638000000|2022-02-23 17:40:00|923.57|912.77|922.06|911.26|923.9|913.1|921.05|910.25|46
1645638300000|2022-02-23 17:45:00|922.3|911.5|920.2|909.4|923.65|912.85|920.2|909.4|88
1645638600000|2022-02-23 17:50:00|920.05|909.25|913.23|902.43|920.52|909.72|912.15|901.35|125
1645638900000|2022-02-23 17:55:00|913.48|902.68|913|902.2|914.09|903.29|911.67|900.87|65
1645639200000|2022-02-23 18:00:00|913.02|902.22|915.57|904.77|917.9|907.1|911.93|901.13|110
1645639500000|2022-02-23 18:05:00|915.9|905.1|912.4|901.6|916.34|905.54|911.9|901.1|101
1645639800000|2022-02-23 18:10:00|912.25|901.45|907.8|897|912.99|902.19|906.9|896.1|97
1645640100000|2022-02-23 18:15:00|907.51|896.71|914.95|904.15|915.8|905|906.8|896|131
1645640400000|2022-02-23 18:20:00|914.9|904.1|914.75|903.95|918.85|908.05|913.9|903.1|98
1645640700000|2022-02-23 18:25:00|914.85|904.05|910.9|900.1|915.9|905.1|910.9|900.1|54
1645641000000|2022-02-23 18:30:00|911.2|900.4|908.9|898.1|912.9|902.1|908.9|898.1|67
1645641300000|2022-02-23 18:35:00|909|898.2|914.28|903.48|914.85|904.05|908.99|898.19|78
1645641600000|2022-02-23 18:40:00|913.9|903.1|916.34|905.54|916.83|906.03|913.9|903.1|40
1645641900000|2022-02-23 18:45:00|916.7|905.9|922.7|911.9|922.9|912.1|916.7|905.9|73
1645642200000|2022-02-23 18:50:00|922.4|911.6|917.98|907.18|924.27|913.47|916.9|906.1|111
1645642500000|2022-02-23 18:55:00|918.59|907.79|916.26|905.46|918.9|908.1|915.78|904.98|61
1645642800000|2022-02-23 19:00:00|916.14|905.34|914.9|904.1|918.4|907.6|912.9|902.1|88
1645643100000|2022-02-23 19:05:00|915.2|904.4|919.53|908.73|920.9|910.1|915.15|904.35|108
1645643400000|2022-02-23 19:10:00|919.66|908.86|920.3|909.5|920.9|910.1|918.95|908.15|73
1645643700000|2022-02-23 19:15:00|919.9|909.1|920.9|910.1|922.29|911.49|918.9|908.1|85
1645644000000|2022-02-23 19:20:00|920.59|909.79|915.9|905.1|921.22|910.42|915.9|905.1|48
1645644300000|2022-02-23 19:25:00|915.95|905.15|915.65|904.85|916.9|906.1|915.53|904.73|36
1645644600000|2022-02-23 19:30:00|915.9|905.1|912.5|901.7|916.35|905.55|912.5|901.7|61
1645644900000|2022-02-23 19:35:00|912.55|901.75|913.9|903.1|914.4|903.6|912.25|901.45|77
1645645200000|2022-02-23 19:40:00|913.19|902.39|904.29|893.49|913.19|902.39|903.22|892.42|43
1645645500000|2022-02-23 19:45:00|904.07|893.27|906.28|895.48|908.8|898|904.07|893.27|120
1645645800000|2022-02-23 19:50:00|906.6|895.8|908|897.2|909.1|898.3|905.15|894.35|83
1645646100000|2022-02-23 19:55:00|908.21|897.41|907.9|897.1|909.03|898.23|906.9|896.1|60
1645646400000|2022-02-23 20:00:00|907.7|896.9|899.52|888.72|907.7|896.9|898.9|888.1|105
1645646700000|2022-02-23 20:05:00|899.6|888.8|902.89|892.09|903.39|892.59|898.9|888.1|101
1645647000000|2022-02-23 20:10:00|903.39|892.59|902.9|892.1|904.75|893.95|900.5|889.7|87
1645647300000|2022-02-23 20:15:00|902.85|892.05|903.22|892.42|905.03|894.23|902.4|891.6|69
1645647600000|2022-02-23 20:20:00|903.15|892.35|905.85|895.05|905.9|895.1|902.4|891.6|71
1645647900000|2022-02-23 20:25:00|905.9|895.1|910.9|900.1|911.85|901.05|905.85|895.05|116
1645648200000|2022-02-23 20:30:00|910.8|900|908.48|897.68|913.79|902.99|907.92|897.12|118
1645648500000|2022-02-23 20:35:00|908.4|897.6|910.4|899.6|912.51|901.71|908.22|897.42|94
1645648800000|2022-02-23 20:40:00|909.9|899.1|911.49|900.69|912.21|901.41|909.65|898.85|80
1645649100000|2022-02-23 20:45:00|911.73|900.93|911.45|900.65|913.45|902.65|910.9|900.1|96
1645649400000|2022-02-23 20:50:00|911.32|900.52|913.9|903.1|913.9|903.1|910.5|899.7|54
1645649700000|2022-02-23 20:55:00|914.1|903.3|911.9|901.1|914.1|903.3|911.9|901.1|33
1645650000000|2022-02-23 21:00:00|912.3|901.5|911.9|901.1|912.9|902.1|909.9|899.1|35
1645650300000|2022-02-23 21:05:00|912.75|901.95|913.9|903.1|915.85|905.05|912.75|901.95|25
1645650600000|2022-02-23 21:10:00|913.76|902.96|914.47|903.67|914.73|903.93|912.9|902.1|48
1645650900000|2022-02-23 21:15:00|913.97|903.17|915.9|905.1|917.6|906.8|913.9|903.1|35
1645651200000|2022-02-23 21:20:00|915.85|905.05|916.9|906.1|917.6|906.8|915.85|905.05|27
1645651500000|2022-02-23 21:25:00|916.38|905.58|914.5|903.7|916.4|905.6|913.41|902.61|22
1645651800000|2022-02-23 21:30:00|914.2|903.4|910.9|900.1|914.37|903.57|910.75|899.95|39
1645652100000|2022-02-23 21:35:00|910.8|900|910.17|899.37|911.5|900.7|909.5|898.7|40
1645652400000|2022-02-23 21:40:00|910.58|899.78|903.7|892.9|910.58|899.78|900.9|890.1|74
1645652700000|2022-02-23 21:45:00|903.9|893.1|901|890.2|905.05|894.25|900.9|890.1|46
1645653000000|2022-02-23 21:50:00|900.95|890.15|904.52|893.72|904.6|893.8|900.95|890.15|41
1645653300000|2022-02-23 21:55:00|904.2|893.4|901.99|891.19|905.4|894.6|901.36|890.56|54
1645653600000|2022-02-23 22:00:00|902|891.2|902.34|891.54|904.86|894.06|900.37|889.57|107
1645653900000|2022-02-23 22:05:00|902.37|891.57|903.73|892.93|903.81|893.01|901.93|891.13|77
1645654200000|2022-02-23 22:10:00|903.9|893.1|893.9|883.1|903.9|893.1|892.83|882.03|110
1645654500000|2022-02-23 22:15:00|893.4|882.6|890.9|880.1|893.4|882.6|888.8|878|67
1645654800000|2022-02-23 22:20:00|891.4|880.6|891.69|880.89|893.9|883.1|890.9|880.1|47
1645655100000|2022-02-23 22:25:00|891.77|880.97|894.91|884.11|894.97|884.17|891.3|880.5|56
1645655400000|2022-02-23 22:30:00|894.96|884.16|898.45|887.65|899.43|888.63|894.9|884.1|67
1645655700000|2022-02-23 22:35:00|898.31|887.51|901.57|890.77|904.03|893.23|898.2|887.4|97
1645656000000|2022-02-23 22:40:00|901.54|890.74|904.53|893.73|905.2|894.4|901|890.2|76
1645656300000|2022-02-23 22:45:00|904.12|893.32|904.95|894.15|905.35|894.55|902.9|892.1|54
1645656600000|2022-02-23 22:50:00|905.55|894.75|908.94|898.14|908.94|898.14|905.55|894.75|56
1645656900000|2022-02-23 22:55:00|908.9|898.1|909.1|898.3|909.45|898.65|908.25|897.45|44
1645657200000|2022-02-23 23:00:00|908.95|898.15|906.86|896.06|909.42|898.62|906.86|896.06|81
1645657500000|2022-02-23 23:05:00|906.55|895.75|903.36|892.56|906.87|896.07|903.04|892.24|75
1645657800000|2022-02-23 23:10:00|903.8|893|885.9|875.1|903.9|893.1|885.9|875.1|172
1645658100000|2022-02-23 23:15:00|886.05|875.25|883.4|872.6|889.9|879.1|882.4|871.6|174
1645658400000|2022-02-23 23:20:00|883.75|872.95|887.4|876.6|889.98|879.18|883.03|872.23|152
1645658700000|2022-02-23 23:25:00|887.75|876.95|885.59|874.79|888.18|877.38|884.85|874.05|106
1645659000000|2022-02-23 23:30:00|885.8|875|882.69|871.89|886.9|876.1|882.53|871.73|105
1645659300000|2022-02-23 23:35:00|882.9|872.1|883.72|872.92|885.9|875.1|882.51|871.71|71
1645659600000|2022-02-23 23:40:00|883.67|872.87|887.73|876.93|889|878.2|883.56|872.76|88
1645659900000|2022-02-23 23:45:00|887.9|877.1|886.02|875.22|888.65|877.85|885.4|874.6|93
1645660200000|2022-02-23 23:50:00|886.23|875.43|882.9|872.1|887.9|877.1|882.9|872.1|92
1645660500000|2022-02-23 23:55:00|883.75|872.95|879.15|868.35|883.9|873.1|878.4|867.6|75
1645660800000|2022-02-24 00:00:00|879.4|868.6|878.53|867.73|879.9|869.1|872.9|862.1|136
1645661100000|2022-02-24 00:05:00|878.16|867.36|877.9|867.1|880.31|869.51|875.78|864.98|109
1645661400000|2022-02-24 00:10:00|877.96|867.16|880.15|869.35|882.9|872.1|877.55|866.75|106
1645661700000|2022-02-24 00:15:00|880.53|869.73|876.68|865.88|881.45|870.65|876.16|865.36|86
1645662000000|2022-02-24 00:20:00|876.78|865.98|878.9|868.1|879.8|869|875.2|864.4|74
1645662300000|2022-02-24 00:25:00|879.07|868.27|876.9|866.1|881.15|870.35|876.05|865.25|87
1645662600000|2022-02-24 00:30:00|876.78|865.98|871.3|860.5|876.9|866.1|869.9|859.1|127
1645662900000|2022-02-24 00:35:00|870.95|860.15|867.6|856.8|873.85|863.05|866.25|855.45|191
1645663200000|2022-02-24 00:40:00|867.15|856.35|866.75|855.95|868.58|857.78|864.3|853.5|153
1645663500000|2022-02-24 00:45:00|866.78|855.98|862.79|851.99|868.19|857.39|862.29|851.49|131
1645663800000|2022-02-24 00:50:00|862.5|851.7|861.64|850.84|863.8|853|860.45|849.65|129
1645664100000|2022-02-24 00:55:00|861.63|850.83|860.9|850.1|863.9|853.1|860.25|849.45|96
1645664400000|2022-02-24 01:00:00|861.07|850.27|863.31|852.51|864.96|854.16|860.9|850.1|121
1645664700000|2022-02-24 01:05:00|863|852.2|862.2|851.4|864.8|854|861.9|851.1|130
1645665000000|2022-02-24 01:10:00|862.1|851.3|863.04|852.24|866.07|855.27|861.5|850.7|149
1645665300000|2022-02-24 01:15:00|862.93|852.13|859.8|849|863.47|852.67|859.21|848.41|107
1645665600000|2022-02-24 01:20:00|859.9|849.1|858.9|848.1|859.9|849.1|857.9|847.1|105
1645665900000|2022-02-24 01:25:00|859.4|848.6|855.9|845.1|860.24|849.44|854.4|843.6|115
1645666200000|2022-02-24 01:30:00|855.79|844.99|857.9|847.1|859.9|849.1|855.73|844.93|106
1645666500000|2022-02-24 01:35:00|858.06|847.26|860.39|849.59|860.52|849.72|858.06|847.26|73
1645666800000|2022-02-24 01:40:00|860.45|849.65|863.06|852.26|863.31|852.51|860.39|849.59|88
1645667100000|2022-02-24 01:45:00|863.51|852.71|866.64|855.84|866.85|856.05|863.15|852.35|88
1645667400000|2022-02-24 01:50:00|866.44|855.64|868.27|857.47|870.75|859.95|866.14|855.34|108
1645667700000|2022-02-24 01:55:00|868.06|857.26|869.54|858.74|869.54|858.74|866.95|856.15|65
1645668000000|2022-02-24 02:00:00|869.55|858.75|867.25|856.45|870.9|860.1|866.24|855.44|92
1645668300000|2022-02-24 02:05:00|866.9|856.1|866.51|855.71|867.04|856.24|864.9|854.1|72
1645668600000|2022-02-24 02:10:00|866.68|855.88|866.9|856.1|868.65|857.85|865.9|855.1|60
1645668900000|2022-02-24 02:15:00|867.05|856.25|869.8|859|869.9|859.1|866.57|855.77|119
1645669200000|2022-02-24 02:20:00|869.9|859.1|867.7|856.9|869.9|859.1|866.6|855.8|91
1645669500000|2022-02-24 02:25:00|867.85|857.05|863.91|853.11|867.85|857.05|863.91|853.11|77
1645669800000|2022-02-24 02:30:00|864.09|853.29|863.27|852.47|864.57|853.77|863.1|852.3|83
1645670100000|2022-02-24 02:35:00|863.2|852.4|865.4|854.6|865.57|854.77|862.8|852|105
1645670400000|2022-02-24 02:40:00|865.32|854.52|865.2|854.4|865.88|855.08|863.55|852.75|50
1645670700000|2022-02-24 02:45:00|865.45|854.65|862.9|852.1|865.6|854.8|862.9|852.1|63
1645671000000|2022-02-24 02:50:00|862.95|852.15|855.79|844.99|862.95|852.15|854.68|843.88|207
1645671300000|2022-02-24 02:55:00|855.9|845.1|835.38|824.58|857.12|846.32|832.96|822.16|569
1645671600000|2022-02-24 03:00:00|835.33|824.53|828.91|818.11|837.1|826.3|826.64|815.84|526
1645671900000|2022-02-24 03:05:00|829.2|818.4|825.66|814.86|831.37|820.57|819.91|809.11|544
1645672200000|2022-02-24 03:10:00|825.89|815.09|833.1|822.3|836.85|826.05|825.88|815.08|547
1645672500000|2022-02-24 03:15:00|833.12|822.32|830.91|820.11|835.57|824.77|830.91|820.11|413
1645672800000|2022-02-24 03:20:00|830.9|820.1|819.38|808.58|831.92|821.12|819.38|808.58|373
1645673100000|2022-02-24 03:25:00|819.04|808.24|820.39|809.59|827.38|816.58|819.01|808.21|437
1645673400000|2022-02-24 03:30:00|820.3|809.5|807.48|796.68|820.3|809.5|807.48|796.68|450
1645673700000|2022-02-24 03:35:00|807.6|796.8|804.98|794.18|814.88|804.08|804.98|794.18|456
1645674000000|2022-02-24 03:40:00|804.95|794.15|798.22|787.42|806.49|795.69|790.46|779.66|622
1645674300000|2022-02-24 03:45:00|798.14|787.34|809.9|799.1|816.61|805.81|798.13|787.33|569
1645674600000|2022-02-24 03:50:00|810.02|799.22|807.7|796.9|810.02|799.22|800.72|789.92|438
1645674900000|2022-02-24 03:55:00|807.66|796.86|801.15|790.35|810.9|800.1|799.62|788.82|449
1645675200000|2022-02-24 04:00:00|801.37|790.57|805.76|794.96|808.86|798.06|796.85|786.05|605
1645675500000|2022-02-24 04:05:00|805.96|795.16|800.15|789.35|808.87|798.07|799.15|788.35|533
1645675800000|2022-02-24 04:10:00|800.16|789.36|792.92|782.12|800.69|789.89|790.16|779.36|526
1645676100000|2022-02-24 04:15:00|793.03|782.23|793.98|783.18|796.98|786.18|782.63|771.83|551
1645676400000|2022-02-24 04:20:00|794.44|783.64|796.15|785.35|797.92|787.12|792.29|781.49|412
1645676700000|2022-02-24 04:25:00|796.06|785.26|787.62|776.82|796.06|785.26|786.9|776.1|366
1645677000000|2022-02-24 04:30:00|787.44|776.64|795.81|785.01|796.59|785.79|787.35|776.55|342
1645677300000|2022-02-24 04:35:00|795.69|784.89|799.05|788.25|801.73|790.93|794.92|784.12|415
1645677600000|2022-02-24 04:40:00|798.91|788.11|794.48|783.68|798.91|788.11|792.85|782.05|370
1645677900000|2022-02-24 04:45:00|794.15|783.35|791.59|780.79|796.01|785.21|790.72|779.92|321
1645678200000|2022-02-24 04:50:00|791.62|780.82|796.17|785.37|796.8|786|791.58|780.78|259
1645678500000|2022-02-24 04:55:00|796.38|785.58|798.93|788.13|799.65|788.85|794.93|784.13|202
1645678800000|2022-02-24 05:00:00|799.03|788.23|797.52|786.72|799.86|789.06|796.07|785.27|298
1645679100000|2022-02-24 05:05:00|797.41|786.61|797.92|787.12|799.74|788.94|796.33|785.53|289
1645679400000|2022-02-24 05:10:00|797.77|786.97|795.2|784.4|799.21|788.41|792.92|782.12|250
1645679700000|2022-02-24 05:15:00|794.99|784.19|793.02|782.22|795.07|784.27|791.64|780.84|232
1645680000000|2022-02-24 05:20:00|792.97|782.17|791.49|780.69|796.26|785.46|790.85|780.05|248
1645680300000|2022-02-24 05:25:00|791.33|780.53|780.7|769.9|791.33|780.53|780.7|769.9|362
1645680600000|2022-02-24 05:30:00|780.82|770.02|777.37|766.57|783.03|772.23|775.18|764.38|368
1645680900000|2022-02-24 05:35:00|777.42|766.62|767.56|756.76|781.06|770.26|764.82|754.02|594
1645681200000|2022-02-24 05:40:00|767.75|756.95|763.91|753.11|769.43|758.63|762.95|752.15|417
1645681500000|2022-02-24 05:45:00|763.87|753.07|760.91|750.11|765.11|754.31|756.92|746.12|489
1645681800000|2022-02-24 05:50:00|760.88|750.08|767.22|756.42|770.09|759.29|760.83|750.03|409
1645682100000|2022-02-24 05:55:00|767.26|756.46|770.74|759.94|775.12|764.32|767.26|756.46|422
1645682400000|2022-02-24 06:00:00|770.98|760.18|783.22|772.42|783.69|772.89|768.98|758.18|448
1645682700000|2022-02-24 06:05:00|783.05|772.25|775|764.2|783.07|772.27|772.5|761.7|342
1645683000000|2022-02-24 06:10:00|775.12|764.32|778.05|767.25|781.96|771.16|774.94|764.14|364
1645683300000|2022-02-24 06:15:00|777.94|767.14|777.84|767.04|781.9|771.1|774.52|763.72|384
1645683600000|2022-02-24 06:20:00|777.83|767.03|777.79|766.99|778.01|767.21|775.77|764.97|243
1645683900000|2022-02-24 06:25:00|777.9|767.1|774.06|763.26|777.9|767.1|772.9|762.1|234
1645684200000|2022-02-24 06:30:00|773.94|763.14|774.87|764.07|776.04|765.24|770.47|759.67|321
1645684500000|2022-02-24 06:35:00|774.81|764.01|774.04|763.24|775.4|764.6|771|760.2|299
1645684800000|2022-02-24 06:40:00|774.03|763.23|779.99|769.19|781.16|770.36|771.56|760.76|317
1645685100000|2022-02-24 06:45:00|780|769.2|777.82|767.02|782.72|771.92|777.28|766.48|257
1645685400000|2022-02-24 06:50:00|777.5|766.7|777.01|766.21|779.07|768.27|774.91|764.11|282
1645685700000|2022-02-24 06:55:00|777.19|766.39|776.89|766.09|778.88|768.08|774.89|764.09|246
1645686000000|2022-02-24 07:00:00|776.8|766|774.13|763.33|780.51|769.71|774.13|763.33|266
1645686300000|2022-02-24 07:05:00|774.33|763.53|769.84|759.04|774.9|764.1|769.34|758.54|320
1645686600000|2022-02-24 07:10:00|769.91|759.11|769.09|758.29|769.98|759.18|768|757.2|228
1645686900000|2022-02-24 07:15:00|769.17|758.37|766.2|755.4|769.86|759.06|765.9|755.1|248
1645687200000|2022-02-24 07:20:00|766.23|755.43|766.49|755.69|769.54|758.74|765.9|755.1|227
1645687500000|2022-02-24 07:25:00|766.78|755.98|766.31|755.51|769.66|758.86|765.28|754.48|257
1645687800000|2022-02-24 07:30:00|766.12|755.32|761.03|750.23|766.31|755.51|758.2|747.4|296
1645688100000|2022-02-24 07:35:00|761.16|750.36|771.24|760.44|771.89|761.09|759.92|749.12|391
1645688400000|2022-02-24 07:40:00|771.17|760.37|776.9|766.1|777.85|767.05|766.68|755.88|333
1645688700000|2022-02-24 07:45:00|776.66|765.86|787.85|777.05|791.75|780.95|775.35|764.55|564
1645689000000|2022-02-24 07:50:00|787.91|777.11|786.03|775.23|788.51|777.71|781.88|771.08|405
1645689300000|2022-02-24 07:55:00|786.13|775.33|786.52|775.72|788.04|777.24|781.9|771.1|356
1645689600000|2022-02-24 08:00:00|786.5|775.7|789.5|778.7|791.65|780.85|783|772.2|316
1645689900000|2022-02-24 08:05:00|789.2|778.4|801.44|790.64|802.68|791.88|787.97|777.17|444
1645690200000|2022-02-24 08:10:00|801.32|790.52|799.03|788.23|801.43|790.63|793.99|783.19|505
1645690500000|2022-02-24 08:15:00|798.92|788.12|790.01|779.21|798.92|788.12|789.21|778.41|494
1645690800000|2022-02-24 08:20:00|789.85|779.05|786.95|776.15|794.65|783.85|785.85|775.05|361
1645691100000|2022-02-24 08:25:00|787.06|776.26|788.63|777.83|790.23|779.43|785.57|774.77|304
1645691400000|2022-02-24 08:30:00|788.56|777.76|789.47|778.67|790.28|779.48|786.46|775.66|253
1645691700000|2022-02-24 08:35:00|789.55|778.75|783.75|772.95|789.77|778.97|781.21|770.41|248
1645692000000|2022-02-24 08:40:00|783.67|772.87|781.67|770.87|783.96|773.16|780.02|769.22|221
1645692300000|2022-02-24 08:45:00|781.56|770.76|785.34|774.54|786.85|776.05|779.72|768.92|292
1645692600000|2022-02-24 08:50:00|785.66|774.86|789.05|778.25|792.28|781.48|785.42|774.62|282
1645692900000|2022-02-24 08:55:00|789.25|778.45|788.26|777.46|789.91|779.11|787.59|776.79|259
1645693200000|2022-02-24 09:00:00|788.13|777.33|788.64|777.84|790.02|779.22|784.16|773.36|299
1645693500000|2022-02-24 09:05:00|788.68|777.88|790.89|780.09|793.04|782.24|788.03|777.23|253
1645693800000|2022-02-24 09:10:00|790.94|780.14|790.82|780.02|791.14|780.34|789.89|779.09|128
1645694100000|2022-02-24 09:15:00|790.86|780.06|790.87|780.07|791.64|780.84|790.1|779.3|100
1645694400000|2022-02-24 09:20:00|791.09|780.29|793.71|782.91|794.52|783.72|790.01|779.21|145
1645694700000|2022-02-24 09:25:00|793.92|783.12|795.79|784.99|796.87|786.07|792.93|782.13|168
1645695000000|2022-02-24 09:30:00|795.77|784.97|792.15|781.35|795.79|784.99|791.6|780.8|158
1645695300000|2022-02-24 09:35:00|792.11|781.31|789.39|778.59|792.11|781.31|788.76|777.96|141
1645695600000|2022-02-24 09:40:00|789.4|778.6|784.65|773.85|790.91|780.11|782.99|772.19|255
1645695900000|2022-02-24 09:45:00|784.64|773.84|785.02|774.22|786.88|776.08|783.12|772.32|188
1645696200000|2022-02-24 09:50:00|785.07|774.27|784.42|773.62|786.91|776.11|782.91|772.11|144
1645696500000|2022-02-24 09:55:00|784.36|773.56|780.52|769.72|784.61|773.81|780.31|769.51|151
1645696800000|2022-02-24 10:00:00|780.51|769.71|776.91|766.11|782|771.2|776.91|766.11|164
1645697100000|2022-02-24 10:05:00|776.86|766.06|780.16|769.36|782.19|771.39|775.91|765.11|240
1645697400000|2022-02-24 10:10:00|780.07|769.27|774.08|763.28|780.64|769.84|773.79|762.99|234
1645697700000|2022-02-24 10:15:00|774.07|763.27|776.5|765.7|776.78|765.98|772.32|761.52|223
1645698000000|2022-02-24 10:20:00|776.55|765.75|768.91|758.11|776.83|766.03|767.91|757.11|306
1645698300000|2022-02-24 10:25:00|768.95|758.15|769.33|758.53|771.95|761.15|767.31|756.51|240
1645698600000|2022-02-24 10:30:00|769.3|758.5|775.44|764.64|777.43|766.63|768.18|757.38|294
1645698900000|2022-02-24 10:35:00|775.47|764.67|780.8|770|780.81|770.01|774.03|763.23|232
1645699200000|2022-02-24 10:40:00|781.13|770.33|780.45|769.65|781.82|771.02|778.84|768.04|217
1645699500000|2022-02-24 10:45:00|780.23|769.43|780.14|769.34|781.06|770.26|775.77|764.97|220
1645699800000|2022-02-24 10:50:00|780.21|769.41|781.52|770.72|782.48|771.68|778.03|767.23|234
1645700100000|2022-02-24 10:55:00|781.64|770.84|781.72|770.92|783|772.2|780.25|769.45|188
1645700400000|2022-02-24 11:00:00|781.7|770.9|776.63|765.83|783.85|773.05|775.9|765.1|288
1645700700000|2022-02-24 11:05:00|776.57|765.77|776.55|765.75|779.87|769.07|776.11|765.31|252
1645701000000|2022-02-24 11:10:00|776.6|765.8|778.46|767.66|781.09|770.29|774.91|764.11|251
1645701300000|2022-02-24 11:15:00|778.8|768|779.7|768.9|779.93|769.13|775.49|764.69|257
1645701600000|2022-02-24 11:20:00|779.58|768.78|778.86|768.06|781.13|770.33|778.37|767.57|210
1645701900000|2022-02-24 11:25:00|779.01|768.21|775.04|764.24|781.57|770.77|775.04|764.24|263
1645702200000|2022-02-24 11:30:00|775.02|764.22|773.07|762.27|776.68|765.88|771.75|760.95|203
1645702500000|2022-02-24 11:35:00|772.99|762.19|777.64|766.84|778.84|768.04|772.88|762.08|175
1645702800000|2022-02-24 11:40:00|777.65|766.85|787.77|776.97|787.77|776.97|777.55|766.75|248
1645703100000|2022-02-24 11:45:00|787.76|776.96|782.94|772.14|791.06|780.26|782.94|772.14|305
1645703400000|2022-02-24 11:50:00|783.06|772.26|782.92|772.12|785.41|774.61|780.96|770.16|252
1645703700000|2022-02-24 11:55:00|783|772.2|787.96|777.16|788.72|777.92|782.91|772.11|258
1645704000000|2022-02-24 12:00:00|787.89|777.09|780.91|770.11|787.89|777.09|779.82|769.02|260
1645704300000|2022-02-24 12:05:00|781.08|770.28|783.89|773.09|784.8|774|778.91|768.11|206
1645704600000|2022-02-24 12:10:00|783.76|772.96|782.9|772.1|785.9|775.1|781.88|771.08|218
1645704900000|2022-02-24 12:15:00|782.87|772.07|782.59|771.79|786.9|776.1|781.45|770.65|237
1645705200000|2022-02-24 12:20:00|782.69|771.89|785.91|775.11|786.53|775.73|780.7|769.9|230
1645705500000|2022-02-24 12:25:00|785.89|775.09|779.99|769.19|786.22|775.42|779.92|769.12|204
1645705800000|2022-02-24 12:30:00|779.93|769.13|779.79|768.99|780.99|770.19|776.84|766.04|176
1645706100000|2022-02-24 12:35:00|779.89|769.09|781.11|770.31|781.8|771|777.49|766.69|211
1645706400000|2022-02-24 12:40:00|781.1|770.3|782.8|772|784.5|773.7|780.27|769.47|223
1645706700000|2022-02-24 12:45:00|782.86|772.06|783.95|773.15|787.48|776.68|782.26|771.46|334
1645707000000|2022-02-24 12:50:00|784.05|773.25|782.87|772.07|785.9|775.1|781.1|770.3|187
1645707300000|2022-02-24 12:55:00|782.81|772.01|781.89|771.09|783.01|772.21|780.16|769.36|169
1645707600000|2022-02-24 13:00:00|781.85|771.05|778.8|768|783.9|773.1|777.92|767.12|232
1645707900000|2022-02-24 13:05:00|778.91|768.11|779.77|768.97|782.47|771.67|777.91|767.11|210
1645708200000|2022-02-24 13:10:00|779.9|769.1|783.82|773.02|784.56|773.76|779.88|769.08|157
1645708500000|2022-02-24 13:15:00|783.49|772.69|784.58|773.78|784.87|774.07|779.48|768.68|212
1645708800000|2022-02-24 13:20:00|784.77|773.97|786.71|775.91|788.86|778.06|784.43|773.63|207
1645709100000|2022-02-24 13:25:00|786.85|776.05|787.5|776.7|788.67|777.87|784.09|773.29|228
1645709400000|2022-02-24 13:30:00|787.86|777.06|791.87|781.07|793.39|782.59|785.92|775.12|275
1645709700000|2022-02-24 13:35:00|791.7|780.9|791.95|781.15|795.26|784.46|791|780.2|290
1645710000000|2022-02-24 13:40:00|791.92|781.12|794.09|783.29|795.97|785.17|790.27|779.47|238
1645710300000|2022-02-24 13:45:00|794.32|783.52|792.72|781.92|795.68|784.88|792.52|781.72|233
1645710600000|2022-02-24 13:50:00|792.82|782.02|798.89|788.09|800.01|789.21|792.72|781.92|250
1645710900000|2022-02-24 13:55:00|798.91|788.11|794.18|783.38|799.16|788.36|793.83|783.03|197
1645711200000|2022-02-24 14:00:00|794.29|783.49|793.23|782.43|795.11|784.31|791.02|780.22|161
1645711500000|2022-02-24 14:05:00|793.13|782.33|799.07|788.27|801.04|790.24|793.13|782.33|281
1645711800000|2022-02-24 14:10:00|799.25|788.45|796.26|785.46|800.71|789.91|795.94|785.14|196
1645712100000|2022-02-24 14:15:00|796.04|785.24|793.12|782.32|796.29|785.49|792.14|781.34|197
1645712400000|2022-02-24 14:20:00|793.11|782.31|790.77|779.97|793.11|782.31|790|779.2|202
1645712700000|2022-02-24 14:25:00|790.85|780.05|788.87|778.07|791.24|780.44|788.04|777.24|201
1645713000000|2022-02-24 14:30:00|788.97|778.17|800.3|789.5|807.89|797.09|788.32|777.52|469
1645713300000|2022-02-24 14:35:00|800.4|789.6|801.7|790.9|801.8|791|794.4|783.6|391
1645713600000|2022-02-24 14:40:00|801.86|791.06|789.66|778.86|801.88|791.08|787.7|776.9|429
1645713900000|2022-02-24 14:45:00|789.57|778.77|803.85|793.05|804.47|793.67|788.36|777.56|417
1645714200000|2022-02-24 14:50:00|803.98|793.18|824.95|814.15|825.76|815.36|803.94|793.14|578
1645714500000|2022-02-24 14:55:00|824.85|814.05|827.12|816.32|836.32|825.76|820.71|809.91|502
1645714800000|2022-02-24 15:00:00|827.36|816.56|820.07|809.27|828.11|817.31|817.33|806.53|445
1645715100000|2022-02-24 15:05:00|820.15|809.35|824.35|813.55|824.38|813.58|818.73|807.93|391
1645715400000|2022-02-24 15:10:00|824.15|813.35|830.28|819.48|833.26|822.46|824.15|813.35|571
1645715700000|2022-02-24 15:15:00|830.24|819.44|830.67|819.87|831.16|820.36|825.17|814.37|350
1645716000000|2022-02-24 15:20:00|830.54|819.74|830.47|819.67|837.66|826.86|827.98|817.18|495
1645716300000|2022-02-24 15:25:00|830.8|820|826.28|815.48|830.8|820|824.12|813.32|339
1645716600000|2022-02-24 15:30:00|826.2|815.4|833.16|822.36|835.56|824.76|824.86|814.06|426
1645716900000|2022-02-24 15:35:00|833.23|822.43|827.84|817.04|833.82|823.02|826.52|815.72|327
1645717200000|2022-02-24 15:40:00|827.81|817.01|828.09|817.29|829|818.2|825|814.2|270
1645717500000|2022-02-24 15:45:00|828.1|817.3|832.44|821.64|832.9|822.1|827.91|817.11|298
1645717800000|2022-02-24 15:50:00|832.37|821.57|835.05|824.25|836.86|826.06|831.07|820.27|338
1645718100000|2022-02-24 15:55:00|835.3|824.5|834.74|823.94|838.2|827.4|833.69|822.89|273
1645718400000|2022-02-24 16:00:00|834.77|823.97|838.67|827.87|841.47|830.67|834.47|823.67|398
1645718700000|2022-02-24 16:05:00|838.64|827.84|842.03|831.23|843.57|832.77|837.7|826.9|294
1645719000000|2022-02-24 16:10:00|842.08|831.28|842.06|831.26|845.89|835.09|841|830.2|266
1645719300000|2022-02-24 16:15:00|842.33|831.53|846.51|835.71|846.9|836.1|839.86|829.06|331
1645719600000|2022-02-24 16:20:00|846.61|835.81|840.37|829.57|846.91|836.11|840.37|829.57|213
1645719900000|2022-02-24 16:25:00|840.38|829.58|837.77|826.97|841.59|830.79|837.35|826.55|266
1645720200000|2022-02-24 16:30:00|837.83|827.03|838.04|827.24|841.24|830.44|833.44|822.64|326
1645720500000|2022-02-24 16:35:00|837.75|826.95|838.68|827.88|838.92|828.12|836.2|825.4|172
1645720800000|2022-02-24 16:40:00|838.47|827.67|834.56|823.76|839.03|828.23|832.58|821.78|210
1645721100000|2022-02-24 16:45:00|834.47|823.67|835.55|824.75|835.55|824.75|830.07|819.27|196
1645721400000|2022-02-24 16:50:00|835.72|824.92|837.66|826.86|838.73|827.93|835.71|824.91|190
1645721700000|2022-02-24 16:55:00|837.65|826.85|840.62|829.82|841.34|830.54|836.63|825.83|221
1645722000000|2022-02-24 17:00:00|840.64|829.84|839.2|828.4|842.14|831.34|839.2|828.4|157
1645722300000|2022-02-24 17:05:00|839|828.2|834.9|824.1|839.27|828.47|834.8|824|152
1645722600000|2022-02-24 17:10:00|835.01|824.21|831.59|820.79|835.02|824.22|831.12|820.32|167
1645722900000|2022-02-24 17:15:00|831.39|820.59|831.86|821.06|834.11|823.31|830.23|819.43|189
1645723200000|2022-02-24 17:20:00|832.02|821.22|830.83|820.03|832.09|821.29|827.7|816.9|177
1645723500000|2022-02-24 17:25:00|830.91|820.11|832.81|822.01|833.91|823.11|830.91|820.11|166
1645723800000|2022-02-24 17:30:00|832.75|821.95|832.9|822.1|835.77|824.97|830.16|819.36|218
1645724100000|2022-02-24 17:35:00|832.91|822.11|836.31|825.51|837.09|826.29|832.89|822.09|193
1645724400000|2022-02-24 17:40:00|836.21|825.41|832.29|821.49|838.51|827.71|831.13|820.33|218
1645724700000|2022-02-24 17:45:00|832.28|821.48|829.87|819.07|833.18|822.38|829.87|819.07|178
1645725000000|2022-02-24 17:50:00|829.96|819.16|834.81|824.01|835.86|825.06|829.64|818.84|177
1645725300000|2022-02-24 17:55:00|834.68|823.88|831.97|821.17|836.29|825.49|831.97|821.17|156
1645725600000|2022-02-24 18:00:00|831.91|821.11|833.46|822.66|834.13|823.33|831.59|820.79|161
1645725900000|2022-02-24 18:05:00|833.53|822.73|836.8|826|837.28|826.48|833.53|822.73|195
1645726200000|2022-02-24 18:10:00|836.79|825.99|838.9|828.1|839.17|828.37|835.47|824.67|151
1645726500000|2022-02-24 18:15:00|838.61|827.81|835.64|824.84|840.27|829.47|833.35|822.55|204
1645726800000|2022-02-24 18:20:00|835.67|824.87|834.22|823.42|837.19|826.39|833.63|822.83|172
1645727100000|2022-02-24 18:25:00|834.21|823.41|832.97|822.17|835.11|824.31|832.39|821.59|114
1645727400000|2022-02-24 18:30:00|832.93|822.13|835.24|824.44|836.91|826.11|832.84|822.04|120
1645727700000|2022-02-24 18:35:00|835.17|824.37|840.8|830|841.08|830.28|834.61|823.81|169
1645728000000|2022-02-24 18:40:00|840.86|830.06|845.98|835.18|849.27|838.47|840.86|830.06|256
1645728300000|2022-02-24 18:45:00|846.29|835.49|854.88|844.08|856.58|845.78|844.67|833.87|295
1645728600000|2022-02-24 18:50:00|855.18|844.38|859.45|848.65|864.71|853.91|853.56|842.76|479
1645728900000|2022-02-24 18:55:00|859.61|848.81|854.69|843.89|861.83|851.03|853.72|842.92|407
1645729200000|2022-02-24 19:00:00|854.66|843.86|857.06|846.26|857.06|846.26|850.45|839.65|391
1645729500000|2022-02-24 19:05:00|857.09|846.29|850.51|839.71|859.06|848.26|849.72|838.92|331
1645729800000|2022-02-24 19:10:00|850.6|839.8|854.77|843.97|855.06|844.26|850.27|839.47|252
1645730100000|2022-02-24 19:15:00|854.75|843.95|855.71|844.91|856.19|845.39|852.52|841.72|239
1645730400000|2022-02-24 19:20:00|855.49|844.69|855.18|844.38|858.91|848.11|854.13|843.33|285
1645730700000|2022-02-24 19:25:00|855.2|844.4|856.79|845.99|856.89|846.09|851.43|840.63|240
1645731000000|2022-02-24 19:30:00|856.89|846.09|863.67|852.87|865.46|854.66|856.73|845.93|259
1645731300000|2022-02-24 19:35:00|863.51|852.71|866.87|856.07|869.48|858.68|861.49|850.69|377
1645731600000|2022-02-24 19:40:00|866.9|856.1|870.6|859.8|871.14|860.34|863.47|852.67|337
1645731900000|2022-02-24 19:45:00|870.66|859.86|870.27|859.47|870.67|859.87|865.92|855.12|288
1645732200000|2022-02-24 19:50:00|870.2|859.4|870.54|859.74|871.46|860.66|866.71|855.91|247
1645732500000|2022-02-24 19:55:00|870.56|859.76|875.74|864.94|876.75|865.95|869.75|858.95|252
1645732800000|2022-02-24 20:00:00|875.56|864.76|901.42|890.62|901.82|891.02|874.98|864.18|499
1645733100000|2022-02-24 20:05:00|901.81|891.01|889.4|878.6|910.23|902.05|885.62|874.82|821
1645733400000|2022-02-24 20:10:00|888.55|877.75|893.17|882.37|894.8|884|879.28|868.48|747
1645733700000|2022-02-24 20:15:00|893.18|882.38|899.55|888.75|903.42|892.62|889.52|878.72|666
1645734000000|2022-02-24 20:20:00|899.83|889.03|891.57|880.77|900.42|889.62|891.57|880.77|488
1645734300000|2022-02-24 20:25:00|891.52|880.72|882.95|872.15|891.71|880.91|881.59|870.79|485
1645734600000|2022-02-24 20:30:00|883.33|872.53|889.84|879.04|889.84|879.04|882.46|871.66|365
1645734900000|2022-02-24 20:35:00|889.83|879.03|894.08|883.28|896.48|885.68|887.34|876.54|332
1645735200000|2022-02-24 20:40:00|893.84|883.04|884.45|873.65|894.53|883.73|882.94|872.14|314
1645735500000|2022-02-24 20:45:00|884.27|873.47|889.89|879.09|891.06|880.26|883.09|872.29|377
1645735800000|2022-02-24 20:50:00|889.91|879.11|895.11|884.31|896.89|886.09|889.91|879.11|278
1645736100000|2022-02-24 20:55:00|895.38|884.58|895.14|884.34|896.88|886.08|891.27|880.47|273
1645736400000|2022-02-24 21:00:00|895.23|884.43|891.52|880.72|896.66|885.86|885.9|875.1|311
1645736700000|2022-02-24 21:05:00|891.44|880.64|888.77|877.97|892.73|881.93|888.48|877.68|208
1645737000000|2022-02-24 21:10:00|888.59|877.79|890.82|880.02|891.97|881.17|884.92|874.12|200
1645737300000|2022-02-24 21:15:00|891.03|880.23|889.63|878.83|891.09|880.29|887.46|876.66|180
1645737600000|2022-02-24 21:20:00|889.58|878.78|887.45|876.65|889.58|878.78|886.53|875.73|146
1645737900000|2022-02-24 21:25:00|887.46|876.66|886.54|875.74|887.86|877.06|884.87|874.07|154
1645738200000|2022-02-24 21:30:00|886.65|875.85|879.86|869.06|886.69|875.89|878.8|868|170
1645738500000|2022-02-24 21:35:00|879.9|869.1|883.54|872.74|884.75|873.95|879.85|869.05|131
1645738800000|2022-02-24 21:40:00|883.65|872.85|886.48|875.68|886.57|875.77|883.62|872.82|118
1645739100000|2022-02-24 21:45:00|886.49|875.69|883.57|872.77|887.79|876.99|882.5|871.7|147
1645739400000|2022-02-24 21:50:00|883.55|872.75|886.55|875.75|890.93|880.13|883.24|872.44|201
1645739700000|2022-02-24 21:55:00|886.6|875.8|888.74|877.94|888.74|877.94|886.01|875.21|178
1645740000000|2022-02-24 22:00:00|888.46|877.66|884.06|873.26|891.24|880.44|884.06|873.26|212
1645740300000|2022-02-24 22:05:00|884.01|873.21|887.13|876.33|888|877.2|882.98|872.18|178
1645740600000|2022-02-24 22:10:00|887.19|876.39|890.35|879.55|890.47|879.67|885.86|875.06|135
1645740900000|2022-02-24 22:15:00|890.27|879.47|887.66|876.86|891.49|880.69|887.34|876.54|90
1645741200000|2022-02-24 22:20:00|887.82|877.02|889.86|879.06|890.89|880.09|887.55|876.75|70
1645741500000|2022-02-24 22:25:00|889.85|879.05|885.65|874.85|889.85|879.05|885.65|874.85|113
1645741800000|2022-02-24 22:30:00|885.62|874.82|879.92|869.12|885.62|874.82|879.92|869.12|93
1645742100000|2022-02-24 22:35:00|879.84|869.04|874.67|863.87|879.84|869.04|874.67|863.87|137
1645742400000|2022-02-24 22:40:00|874.68|863.88|871.63|860.83|874.8|864|870.19|859.39|169
1645742700000|2022-02-24 22:45:00|871.29|860.49|871.87|861.07|872.88|862.08|870.16|859.36|106
1645743000000|2022-02-24 22:50:00|871.86|861.06|866.87|856.07|873.78|862.98|866.83|856.03|159
1645743300000|2022-02-24 22:55:00|866.78|855.98|866.92|856.12|866.93|856.13|863.45|852.65|121
1645743600000|2022-02-24 23:00:00|867.05|856.25|876.05|865.25|876.06|865.26|867.05|856.25|155
1645743900000|2022-02-24 23:05:00|876|865.2|875|864.2|877.14|866.34|874.89|864.09|99
1645744200000|2022-02-24 23:10:00|875.13|864.33|879.03|868.23|879.8|869|875.13|864.33|126
1645744500000|2022-02-24 23:15:00|879.1|868.3|879.95|869.15|881.7|870.9|878.43|867.63|179
1645744800000|2022-02-24 23:20:00|879.94|869.14|878|867.2|880.18|869.38|877.78|866.98|123
1645745100000|2022-02-24 23:25:00|877.97|867.17|881.05|870.25|881.05|870.25|877.79|866.99|123
1645745400000|2022-02-24 23:30:00|881.15|870.35|880.5|869.7|883.67|872.87|878.39|867.59|190
1645745700000|2022-02-24 23:35:00|880.63|869.83|883.02|872.22|883.02|872.22|880.63|869.83|104
1645746000000|2022-02-24 23:40:00|883.05|872.25|882.92|872.12|883.12|872.32|882.09|871.29|73
1645746300000|2022-02-24 23:45:00|883.1|872.3|885.96|875.16|891.58|880.78|883.06|872.26|181
1645746600000|2022-02-24 23:50:00|886.08|875.28|886.55|875.75|887.52|876.72|884.88|874.08|81
1645746900000|2022-02-24 23:55:00|886.62|875.82|886.91|876.11|889.07|878.27|886.62|875.82|130
1645747200000|2022-02-25 00:00:00|886.9|876.1|882.46|871.66|889.81|879.01|880.7|869.9|218
1645747500000|2022-02-25 00:05:00|882.47|871.67|891.31|880.51|891.67|880.87|882.47|871.67|177
1645747800000|2022-02-25 00:10:00|891.41|880.61|890.96|880.16|893.36|882.56|886.86|876.06|151
1645748100000|2022-02-25 00:15:00|891|880.2|888.25|877.45|891.7|880.9|886.38|875.58|135
1645748400000|2022-02-25 00:20:00|888.16|877.36|889.2|878.4|890.47|879.67|886.86|876.06|151
1645748700000|2022-02-25 00:25:00|889.23|878.43|891.96|881.16|893.87|883.07|889.23|878.43|150
1645749000000|2022-02-25 00:30:00|891.85|881.05|892.15|881.35|894.08|883.28|889.11|878.31|134
1645749300000|2022-02-25 00:35:00|892.3|881.5|888.8|878|894.85|884.05|888.55|877.75|95
1645749600000|2022-02-25 00:40:00|888.74|877.94|885.4|874.6|888.9|878.1|884.71|873.91|62
1645749900000|2022-02-25 00:45:00|884.9|874.1|884.9|874.1|886.9|876.1|884.65|873.85|62
1645750200000|2022-02-25 00:50:00|885.19|874.39|879.13|868.33|887.5|876.7|878.87|868.07|78
1645750500000|2022-02-25 00:55:00|879.37|868.57|879.14|868.34|881.51|870.71|878.99|868.19|114
1645750800000|2022-02-25 01:00:00|879.44|868.64|884.49|873.69|884.71|873.91|878.43|867.63|199
1645751100000|2022-02-25 01:05:00|884.71|873.91|888.57|877.77|889.88|879.08|884.71|873.91|140
1645751400000|2022-02-25 01:10:00|888.65|877.85|890.15|879.35|891.41|880.61|888.51|877.71|116
1645751700000|2022-02-25 01:15:00|889.88|879.08|895.49|884.69|895.52|884.72|889.88|879.08|156
1645752000000|2022-02-25 01:20:00|895.5|884.7|906.51|895.71|907.72|896.92|895.5|884.7|274
1645752300000|2022-02-25 01:25:00|906.5|895.7|902.95|892.15|906.73|895.93|900.96|890.16|206
1645752600000|2022-02-25 01:30:00|903.29|892.49|898.86|888.06|906.4|895.6|898.86|888.06|211
1645752900000|2022-02-25 01:35:00|898.89|888.09|898.3|887.5|902.68|891.88|898.3|887.5|125
1645753200000|2022-02-25 01:40:00|898.25|887.45|899.88|889.08|900.99|890.19|896.92|886.12|122
1645753500000|2022-02-25 01:45:00|899.02|888.22|895.5|884.7|900.55|889.75|895.35|884.55|126
1645753800000|2022-02-25 01:50:00|895.47|884.67|895.5|884.7|896.74|885.94|894.62|883.82|125
1645754100000|2022-02-25 01:55:00|895.45|884.65|897.21|886.41|897.24|886.44|893.87|883.07|105
1645754400000|2022-02-25 02:00:00|897|886.2|896.74|885.94|898.82|888.02|896.13|885.33|167
1645754700000|2022-02-25 02:05:00|896.81|886.01|896.21|885.41|898.8|888|895.76|884.96|141
1645755000000|2022-02-25 02:10:00|896.09|885.29|897.9|887.1|897.9|887.1|894.95|884.15|144
1645755300000|2022-02-25 02:15:00|897.91|887.11|898.57|887.77|898.89|888.09|895.73|884.93|135
1645755600000|2022-02-25 02:20:00|898.53|887.73|902.75|891.95|902.75|891.95|898.53|887.73|161
1645755900000|2022-02-25 02:25:00|902.72|891.92|904|893.2|904.77|893.97|902.06|891.26|133
1645756200000|2022-02-25 02:30:00|903.92|893.12|902.98|892.18|905.99|895.19|902.6|891.8|151
1645756500000|2022-02-25 02:35:00|902.96|892.16|900.91|890.11|903.86|893.06|900|889.2|105
1645756800000|2022-02-25 02:40:00|900.88|890.08|900.58|889.78|902.16|891.36|899.47|888.67|135
1645757100000|2022-02-25 02:45:00|900.46|889.66|901.8|891|902.62|891.82|898.55|887.75|157
1645757400000|2022-02-25 02:50:00|901.9|891.1|901.9|891.1|903.85|893.05|901.69|890.89|59
1645757700000|2022-02-25 02:55:00|901.05|890.25|900.9|890.1|902.85|892.05|899.75|888.95|56
1645758000000|2022-02-25 03:00:00|900.72|889.92|896.3|885.5|900.72|889.92|896.3|885.5|56
1645758300000|2022-02-25 03:05:00|896.49|885.69|896.4|885.6|896.93|886.13|895.62|884.82|57
1645758600000|2022-02-25 03:10:00|896.8|886|894.9|884.1|897.85|887.05|894.9|884.1|44
1645758900000|2022-02-25 03:15:00|894.7|883.9|890.85|880.05|894.7|883.9|889.85|879.05|79
1645759200000|2022-02-25 03:20:00|890.4|879.6|890.54|879.74|891.9|881.1|888.9|878.1|97
1645759500000|2022-02-25 03:25:00|890.53|879.73|891.51|880.71|892.51|881.71|890.53|879.73|50
1645759800000|2022-02-25 03:30:00|891.4|880.6|890.6|879.8|891.95|881.15|889.15|878.35|56
1645760100000|2022-02-25 03:35:00|890|879.2|892.71|881.91|892.85|882.05|889.59|878.79|95
1645760400000|2022-02-25 03:40:00|892.45|881.65|895.39|884.59|896.9|886.1|892.45|881.65|80
1645760700000|2022-02-25 03:45:00|895.9|885.1|896.98|886.18|897.65|886.85|895.35|884.55|61
1645761000000|2022-02-25 03:50:00|897.23|886.43|898.85|888.05|898.9|888.1|896.8|886|97
1645761300000|2022-02-25 03:55:00|898.71|887.91|896.62|885.82|899.15|888.35|895.9|885.1|106
1645761600000|2022-02-25 04:00:00|896.75|885.95|894.45|883.65|896.75|885.95|893.15|882.35|22
1645761900000|2022-02-25 04:05:00|894.85|884.05|894.4|883.6|896.4|885.6|894.3|883.5|16
1645762200000|2022-02-25 04:10:00|894.15|883.35|891.3|880.5|894.15|883.35|891.3|880.5|13
1645762500000|2022-02-25 04:15:00|891.45|880.65|889.65|878.85|892.9|882.1|889.65|878.85|14
1645762800000|2022-02-25 04:20:00|889.4|878.6|888.3|877.5|889.4|878.6|888.3|877.5|4
1645763100000|2022-02-25 04:25:00|888.8|878|889.9|879.1|889.9|879.1|888.8|878|7
1645763400000|2022-02-25 04:30:00|890.4|879.6|888.9|878.1|890.45|879.65|888.9|878.1|13
1645763700000|2022-02-25 04:35:00|888.4|877.6|885.3|874.5|888.4|877.6|885.3|874.5|18
1645764000000|2022-02-25 04:40:00|885.35|874.55|886.25|875.45|886.25|875.45|885.3|874.5|9
1645764300000|2022-02-25 04:45:00|886.1|875.3|887.3|876.5|888|877.2|886.1|875.3|15
1645764600000|2022-02-25 04:50:00|887.8|877|889.45|878.65|889.45|878.65|887.8|877|29
1645764900000|2022-02-25 04:55:00|889.4|878.6|886.52|875.72|889.75|878.95|886.52|875.72|27
1645765200000|2022-02-25 05:00:00|885.9|875.1|885.65|874.85|889.8|879|885.65|874.85|64
1645765500000|2022-02-25 05:05:00|885.15|874.35|877.9|867.1|885.15|874.35|877.6|866.8|93
1645765800000|2022-02-25 05:10:00|877.79|866.99|875.9|865.1|879.65|868.85|875.9|865.1|94
1645766100000|2022-02-25 05:15:00|876.22|865.42|885.65|874.85|885.8|875|875.9|865.1|117
1645766400000|2022-02-25 05:20:00|885.11|874.31|888.9|878.1|890.17|879.37|885.05|874.25|50
1645766700000|2022-02-25 05:25:00|889.5|878.7|886.4|875.6|889.85|879.05|885.9|875.1|45
1645767000000|2022-02-25 05:30:00|885.9|875.1|886.95|876.15|888.25|877.45|885.4|874.6|72
1645767300000|2022-02-25 05:35:00|886.9|876.1|880.57|869.77|887.25|876.45|877.9|867.1|138
1645767600000|2022-02-25 05:40:00|880.15|869.35|880.9|870.1|881.9|871.1|878.33|867.53|80
1645767900000|2022-02-25 05:45:00|881.05|870.25|878.6|867.8|881.9|871.1|874.9|864.1|106
1645768200000|2022-02-25 05:50:00|878.85|868.05|872.9|862.1|878.85|868.05|872.85|862.05|82
1645768500000|2022-02-25 05:55:00|872.85|862.05|871.75|860.95|873.8|863|869.9|859.1|41
1645768800000|2022-02-25 06:00:00|871.5|860.7|871.9|861.1|873.52|862.72|871.4|860.6|91
1645769100000|2022-02-25 06:05:00|871.75|860.95|873.95|863.15|873.95|863.15|869.9|859.1|88
1645769400000|2022-02-25 06:10:00|874.05|863.25|876.9|866.1|877.05|866.25|874.05|863.25|71
1645769700000|2022-02-25 06:15:00|876.85|866.05|878.9|868.1|878.9|868.1|875.1|864.3|60
1645770000000|2022-02-25 06:20:00|878.85|868.05|880.51|869.71|881.05|870.25|878.66|867.86|76
1645770300000|2022-02-25 06:25:00|880.9|870.1|879.9|869.1|880.9|870.1|879.1|868.3|47
1645770600000|2022-02-25 06:30:00|879.4|868.6|875.73|864.93|879.9|869.1|874.57|863.77|80
1645770900000|2022-02-25 06:35:00|875.9|865.1|876.8|866|877.67|866.87|875.47|864.67|76
1645771200000|2022-02-25 06:40:00|876.83|866.03|875.73|864.93|878.21|867.41|875.73|864.93|69
1645771500000|2022-02-25 06:45:00|875.62|864.82|874.28|863.48|876.9|866.1|874.15|863.35|59
1645771800000|2022-02-25 06:50:00|874.1|863.3|875.8|865|875.8|865|873.2|862.4|57
1645772100000|2022-02-25 06:55:00|875.65|864.85|876.19|865.39|876.87|866.07|874.18|863.38|90
1645772400000|2022-02-25 07:00:00|876.6|865.8|878.61|867.81|879.85|869.05|874.51|863.71|91
1645772700000|2022-02-25 07:05:00|878.51|867.71|874.62|863.82|878.63|867.83|873.9|863.1|99
1645773000000|2022-02-25 07:10:00|874.6|863.8|875.9|865.1|877.46|866.66|874.07|863.27|81
1645773300000|2022-02-25 07:15:00|875.65|864.85|874.75|863.95|876|865.2|873.2|862.4|42
1645773600000|2022-02-25 07:20:00|874.9|864.1|872.9|862.1|875.19|864.39|872.35|861.55|50
1645773900000|2022-02-25 07:25:00|872.79|861.99|873.8|863|873.8|863|870.9|860.1|72
1645774200000|2022-02-25 07:30:00|873.89|863.09|871.9|861.1|874.75|863.95|871.05|860.25|77
1645774500000|2022-02-25 07:35:00|872.05|861.25|872.81|862.01|873.9|863.1|871.9|861.1|53
1645774800000|2022-02-25 07:40:00|872.9|862.1|874.9|864.1|874.9|864.1|872.35|861.55|47
1645775100000|2022-02-25 07:45:00|874.57|863.77|874.9|864.1|877.4|866.6|874.4|863.6|41
1645775400000|2022-02-25 07:50:00|874.81|864.01|873.58|862.78|875.65|864.85|872.9|862.1|66
1645775700000|2022-02-25 07:55:00|873.57|862.77|872.17|861.37|873.57|862.77|869.98|859.18|78
1645776000000|2022-02-25 08:00:00|872.07|861.27|872.8|862|873.9|863.1|869|858.2|88
1645776300000|2022-02-25 08:05:00|872.9|862.1|867.12|856.32|873.05|862.25|867.12|856.32|85
1645776600000|2022-02-25 08:10:00|867.53|856.73|861.4|850.6|867.53|856.73|860.4|849.6|100
1645776900000|2022-02-25 08:15:00|861.1|850.3|865.85|855.05|865.9|855.1|859|848.2|108
1645777200000|2022-02-25 08:20:00|865.9|855.1|862.4|851.6|865.9|855.1|861.4|850.6|79
1645777500000|2022-02-25 08:25:00|862.9|852.1|864.63|853.83|864.8|854|860.53|849.73|100
1645777800000|2022-02-25 08:30:00|864.79|853.99|864.15|853.35|865.4|854.6|864.1|853.3|66
1645778100000|2022-02-25 08:35:00|864.4|853.6|864.3|853.5|865.75|854.95|862.1|851.3|83
1645778400000|2022-02-25 08:40:00|864.65|853.85|863.9|853.1|865.25|854.45|862.1|851.3|58
1645778700000|2022-02-25 08:45:00|863.4|852.6|863.7|852.9|865.9|855.1|861.58|850.78|74
1645779000000|2022-02-25 08:50:00|863.85|853.05|866|855.2|866.85|856.05|863.1|852.3|80
1645779300000|2022-02-25 08:55:00|865.85|855.05|864.85|854.05|866.8|856|863.63|852.83|84
1645779600000|2022-02-25 09:00:00|864.74|853.94|861.8|851|865.25|854.45|861.2|850.4|170
1645779900000|2022-02-25 09:05:00|861.7|850.9|858.85|848.05|861.7|850.9|858.37|847.57|99
1645780200000|2022-02-25 09:10:00|858.9|848.1|856.9|846.1|858.95|848.15|856.72|845.92|75
1645780500000|2022-02-25 09:15:00|857.1|846.3|859.01|848.21|859.7|848.9|857.1|846.3|71
1645780800000|2022-02-25 09:20:00|859.22|848.42|855.91|845.11|861.9|851.1|855.9|845.1|106
1645781100000|2022-02-25 09:25:00|854.9|844.1|852.9|842.1|855.15|844.35|851.66|840.86|120
1645781400000|2022-02-25 09:30:00|853.05|842.25|857.9|847.1|859.9|849.1|851.9|841.1|148
1645781700000|2022-02-25 09:35:00|857.99|847.19|863.53|852.73|863.65|852.85|857.99|847.19|108
1645782000000|2022-02-25 09:40:00|863|852.2|863.81|853.01|865.03|854.23|861.75|850.95|102
1645782300000|2022-02-25 09:45:00|863.75|852.95|865.72|854.92|867.01|856.21|863|852.2|111
1645782600000|2022-02-25 09:50:00|865.9|855.1|861.76|850.96|865.9|855.1|861.76|850.96|95
1645782900000|2022-02-25 09:55:00|861.55|850.75|870.5|859.7|871.96|861.16|861.36|850.56|172
1645783200000|2022-02-25 10:00:00|870.65|859.85|867.9|857.1|871.99|861.19|866.4|855.6|122
1645783500000|2022-02-25 10:05:00|868.1|857.3|865.15|854.35|868.9|858.1|864.24|853.44|112
1645783800000|2022-02-25 10:10:00|865.6|854.8|866.9|856.1|867.44|856.64|864.35|853.55|80
1645784100000|2022-02-25 10:15:00|866.74|855.94|865.37|854.57|866.9|856.1|863.88|853.08|88
1645784400000|2022-02-25 10:20:00|865.9|855.1|868.67|857.87|868.85|858.05|864.9|854.1|91
1645784700000|2022-02-25 10:25:00|868.66|857.86|869.8|859|869.82|859.02|867.39|856.59|79
1645785000000|2022-02-25 10:30:00|869.9|859.1|868.7|857.9|871|860.2|868.4|857.6|53
1645785300000|2022-02-25 10:35:00|868.63|857.83|866.85|856.05|868.63|857.83|866.1|855.3|81
1645785600000|2022-02-25 10:40:00|866.5|855.7|866.05|855.25|866.85|856.05|865.7|854.9|52
1645785900000|2022-02-25 10:45:00|865.86|855.06|866.9|856.1|866.9|856.1|863.1|852.3|93
1645786200000|2022-02-25 10:50:00|867|856.2|867.9|857.1|868.15|857.35|867|856.2|46
1645786500000|2022-02-25 10:55:00|867.82|857.02|868|857.2|868|857.2|864.9|854.1|74
1645786800000|2022-02-25 11:00:00|868.05|857.25|863.39|852.59|868.05|857.25|863.39|852.59|57
1645787100000|2022-02-25 11:05:00|862.9|852.1|860.9|850.1|862.99|852.19|860.65|849.85|72
1645787400000|2022-02-25 11:10:00|860.8|850|862.4|851.6|862.74|851.94|860.6|849.8|63
1645787700000|2022-02-25 11:15:00|862.75|851.95|862.7|851.9|863.8|853|860.75|849.95|68
1645788000000|2022-02-25 11:20:00|862.85|852.05|866.9|856.1|866.9|856.1|862.85|852.05|62
1645788300000|2022-02-25 11:25:00|866.8|856|866.8|856|867.8|857|864.9|854.1|74
1645788600000|2022-02-25 11:30:00|866.85|856.05|870.85|860.05|870.85|860.05|866.2|855.4|57
1645788900000|2022-02-25 11:35:00|870.9|860.1|873.9|863.1|873.9|863.1|869.57|858.77|74
1645789200000|2022-02-25 11:40:00|873.72|862.92|870.55|859.75|873.8|863|866.9|856.1|113
1645789500000|2022-02-25 11:45:00|870.9|860.1|872.85|862.05|873.06|862.26|870.3|859.5|129
1645789800000|2022-02-25 11:50:00|873.05|862.25|874.7|863.9|874.95|864.15|872.9|862.1|96
1645790100000|2022-02-25 11:55:00|874.5|863.7|875.8|865|876.9|866.1|873.71|862.91|84
1645790400000|2022-02-25 12:00:00|875.75|864.95|883.9|873.1|884.6|873.8|875.52|864.72|202
1645790700000|2022-02-25 12:05:00|883.6|872.8|888.63|877.83|889.6|878.8|882.25|871.45|193
1645791000000|2022-02-25 12:10:00|888.5|877.7|885.9|875.1|888.7|877.9|885.6|874.8|120
1645791300000|2022-02-25 12:15:00|885.85|875.05|882.77|871.97|889.15|878.35|882.03|871.23|135
1645791600000|2022-02-25 12:20:00|882.82|872.02|880.85|870.05|883.03|872.23|879.9|869.1|72
1645791900000|2022-02-25 12:25:00|880.8|870|880.85|870.05|881.2|870.4|879.78|868.98|51
1645792200000|2022-02-25 12:30:00|880.52|869.72|883.53|872.73|883.53|872.73|878.9|868.1|79
1645792500000|2022-02-25 12:35:00|883|872.2|880.11|869.31|883|872.2|878.9|868.1|63
1645792800000|2022-02-25 12:40:00|880.36|869.56|884.4|873.6|884.4|873.6|879.1|868.3|92
1645793100000|2022-02-25 12:45:00|884.28|873.48|882.9|872.1|884.9|874.1|882.71|871.91|71
1645793400000|2022-02-25 12:50:00|883.01|872.21|894.9|884.1|895.05|884.25|882.9|872.1|254
1645793700000|2022-02-25 12:55:00|895.1|884.3|905.07|894.27|908.47|897.67|895.1|884.3|278
1645794000000|2022-02-25 13:00:00|905.3|894.5|919.8|909|923.4|912.6|905.3|894.5|219
1645794300000|2022-02-25 13:05:00|919.4|908.6|923.92|913.12|924.82|914.02|919|908.2|153
1645794600000|2022-02-25 13:10:00|923.82|913.02|926.9|916.1|929.8|919|920.56|909.76|164
1645794900000|2022-02-25 13:15:00|926.8|916|922.52|911.72|926.8|916|920.8|910|153
1645795200000|2022-02-25 13:20:00|922.5|911.7|924.85|914.05|925.8|915|921.9|911.1|151
1645795500000|2022-02-25 13:25:00|924.55|913.75|922.17|911.37|924.55|913.75|920.63|909.83|139
1645795800000|2022-02-25 13:30:00|922.27|911.47|927.89|917.09|928.75|917.95|919.67|908.87|159
1645796100000|2022-02-25 13:35:00|928|917.2|924.64|913.84|928.97|918.17|923.54|912.74|125
1645796400000|2022-02-25 13:40:00|924.75|913.95|922.9|912.1|925.85|915.05|922.35|911.55|128
1645796700000|2022-02-25 13:45:00|922.93|912.13|919.05|908.25|923.8|913|918.9|908.1|100
1645797000000|2022-02-25 13:50:00|919.45|908.65|914.69|903.89|919.63|908.83|914.1|903.3|94
1645797300000|2022-02-25 13:55:00|914.9|904.1|914.49|903.69|915.45|904.65|912.9|902.1|111
1645797600000|2022-02-25 14:00:00|914.64|903.84|911.9|901.1|915.85|905.05|907.9|897.1|164
1645797900000|2022-02-25 14:05:00|911.93|901.13|910|899.2|912.45|901.65|908.39|897.59|97
1645798200000|2022-02-25 14:10:00|910.05|899.25|911.07|900.27|912.55|901.75|909.95|899.15|70
1645798500000|2022-02-25 14:15:00|911.17|900.37|907.4|896.6|911.35|900.55|907.4|896.6|68
1645798800000|2022-02-25 14:20:00|906.9|896.1|910.9|900.1|911.9|901.1|906.9|896.1|72
1645799100000|2022-02-25 14:25:00|911|900.2|912.8|902|912.85|902.05|909.9|899.1|68
1645799400000|2022-02-25 14:30:00|912.85|902.05|917.9|907.1|919.37|908.57|907.9|897.1|210
1645799700000|2022-02-25 14:35:00|917.4|906.6|911.6|900.8|920.8|910|911.04|900.24|179
1645800000000|2022-02-25 14:40:00|911.38|900.58|906.58|895.78|912.85|902.05|905.84|895.04|128
1645800300000|2022-02-25 14:45:00|906.65|895.85|911.9|901.1|911.93|901.13|906.65|895.85|132
1645800600000|2022-02-25 14:50:00|911.79|900.99|908.9|898.1|912|901.2|906.61|895.81|86
1645800900000|2022-02-25 14:55:00|909.4|898.6|902.4|891.6|909.85|899.05|902.05|891.25|84
1645801200000|2022-02-25 15:00:00|902.83|892.03|899.4|888.6|902.84|892.04|894.9|884.1|176
1645801500000|2022-02-25 15:05:00|898.9|888.1|902.18|891.38|902.9|892.1|896.65|885.85|165
1645801800000|2022-02-25 15:10:00|902.68|891.88|904.2|893.4|906.85|896.05|902.23|891.43|115
1645802100000|2022-02-25 15:15:00|904.71|893.91|910.65|899.85|910.85|900.05|903.9|893.1|173
1645802400000|2022-02-25 15:20:00|910.15|899.35|907.58|896.78|910.15|899.35|906.9|896.1|123
1645802700000|2022-02-25 15:25:00|907.4|896.6|907.48|896.68|908.64|897.84|906.23|895.43|93
1645803000000|2022-02-25 15:30:00|907.6|896.8|907.41|896.61|908.9|898.1|906.85|896.05|88
1645803300000|2022-02-25 15:35:00|907.6|896.8|902.85|892.05|907.6|896.8|902.78|891.98|85
1645803600000|2022-02-25 15:40:00|903.35|892.55|907.4|896.6|907.4|896.6|903.35|892.55|89
1645803900000|2022-02-25 15:45:00|907.19|896.39|912.62|901.82|912.9|902.1|906.65|895.85|130
1645804200000|2022-02-25 15:50:00|912.77|901.97|915.3|904.5|915.3|904.5|911.69|900.89|122
1645804500000|2022-02-25 15:55:00|915.4|904.6|917.9|907.1|919.9|909.1|913.9|903.1|166
1645804800000|2022-02-25 16:00:00|917.4|906.6|918.9|908.1|920.9|910.1|916.42|905.62|205
1645805100000|2022-02-25 16:05:00|919.15|908.35|914.9|904.1|919.15|908.35|914.49|903.69|130
1645805400000|2022-02-25 16:10:00|915.15|904.35|912.63|901.83|915.55|904.75|912.37|901.57|110
1645805700000|2022-02-25 16:15:00|912.41|901.61|911.9|901.1|913.9|903.1|910|899.2|116
1645806000000|2022-02-25 16:20:00|911.8|901|908.15|897.35|911.9|901.1|907.57|896.77|79
1645806300000|2022-02-25 16:25:00|908.1|897.3|905.71|894.91|908.9|898.1|905.45|894.65|69
1645806600000|2022-02-25 16:30:00|905.82|895.02|906.73|895.93|906.74|895.94|903.47|892.67|105
1645806900000|2022-02-25 16:35:00|906.9|896.1|908.54|897.74|908.85|898.05|906.9|896.1|46
1645807200000|2022-02-25 16:40:00|908.62|897.82|905.9|895.1|908.8|898|905.85|895.05|68
1645807500000|2022-02-25 16:45:00|905.85|895.05|907.75|896.95|908.7|897.9|905.85|895.05|63
1645807800000|2022-02-25 16:50:00|907.85|897.05|911.7|900.9|911.7|900.9|907.85|897.05|59
1645808100000|2022-02-25 16:55:00|911.84|901.04|915.9|905.1|916|905.2|911.52|900.72|84
1645808400000|2022-02-25 17:00:00|916.1|905.3|915.4|904.6|918.83|908.03|914.88|904.08|87
1645808700000|2022-02-25 17:05:00|914.9|904.1|912.1|901.3|914.9|904.1|911.77|900.97|68
1645809000000|2022-02-25 17:10:00|911.88|901.08|908.13|897.33|912.6|901.8|907.79|896.99|80
1645809300000|2022-02-25 17:15:00|907.9|897.1|911.85|901.05|912.35|901.55|905.19|894.39|127
1645809600000|2022-02-25 17:20:00|911.8|901|910.6|899.8|911.85|901.05|909.59|898.79|91
1645809900000|2022-02-25 17:25:00|910.62|899.82|912.54|901.74|912.92|902.12|910.62|899.82|85
1645810200000|2022-02-25 17:30:00|912.51|901.71|912.85|902.05|915.05|904.25|912.49|901.69|65
1645810500000|2022-02-25 17:35:00|912.8|902|911.5|900.7|912.8|902|910.78|899.98|66
1645810800000|2022-02-25 17:40:00|911.45|900.65|910.7|899.9|913.02|902.22|909.05|898.25|75
1645811100000|2022-02-25 17:45:00|910.28|899.48|905.63|894.83|910.78|899.98|905.63|894.83|71
1645811400000|2022-02-25 17:50:00|905|894.2|903.82|893.02|905.8|895|903.71|892.91|99
1645811700000|2022-02-25 17:55:00|903.9|893.1|905.74|894.94|905.9|895.1|902.9|892.1|93
1645812000000|2022-02-25 18:00:00|905.29|894.49|903.9|893.1|907.27|896.47|899.77|888.97|146
1645812300000|2022-02-25 18:05:00|903.74|892.94|896.8|886|904.5|893.7|896.4|885.6|124
1645812600000|2022-02-25 18:10:00|896.9|886.1|897.7|886.9|900.9|890.1|896.8|886|99
1645812900000|2022-02-25 18:15:00|897.47|886.67|906.9|896.1|906.98|896.18|896.9|886.1|133
1645813200000|2022-02-25 18:20:00|906.83|896.03|905.9|895.1|907.01|896.21|904.7|893.9|79
1645813500000|2022-02-25 18:25:00|905.54|894.74|906.79|895.99|908.05|897.25|905.53|894.73|70
1645813800000|2022-02-25 18:30:00|906.9|896.1|908.55|897.75|909.85|899.05|906.52|895.72|67
1645814100000|2022-02-25 18:35:00|908.15|897.35|907.55|896.75|908.64|897.84|905.9|895.1|54
1645814400000|2022-02-25 18:40:00|907.62|896.82|908.7|897.9|909.34|898.54|907.62|896.82|57
1645814700000|2022-02-25 18:45:00|908.62|897.82|905.86|895.06|908.62|897.82|904.9|894.1|80
1645815000000|2022-02-25 18:50:00|905.79|894.99|905.56|894.76|907.41|896.61|905.02|894.22|73
1645815300000|2022-02-25 18:55:00|905.43|894.63|903.64|892.84|905.43|894.63|902.4|891.6|75
1645815600000|2022-02-25 19:00:00|903.69|892.89|904.43|893.63|905.85|895.05|902.58|891.78|73
1645815900000|2022-02-25 19:05:00|904.56|893.76|900.9|890.1|904.56|893.76|898.9|888.1|93
1645816200000|2022-02-25 19:10:00|900.86|890.06|903.7|892.9|904.9|894.1|900|889.2|100
1645816500000|2022-02-25 19:15:00|903.74|892.94|904.9|894.1|905.85|895.05|902.9|892.1|52
1645816800000|2022-02-25 19:20:00|904.8|894|910.51|899.71|910.85|900.05|904.4|893.6|114
1645817100000|2022-02-25 19:25:00|910.49|899.69|909.85|899.05|910.9|900.1|907.9|897.1|50
1645817400000|2022-02-25 19:30:00|910.21|899.41|906.39|895.59|911.91|901.11|906.39|895.59|87
1645817700000|2022-02-25 19:35:00|906.63|895.83|909.7|898.9|909.85|899.05|906.55|895.75|70
1645818000000|2022-02-25 19:40:00|909.58|898.78|911.15|900.35|911.85|901.05|907.9|897.1|82
1645818300000|2022-02-25 19:45:00|911.12|900.32|911.7|900.9|913.75|902.95|909.9|899.1|83
1645818600000|2022-02-25 19:50:00|911.6|900.8|908.85|898.05|911.6|900.8|906.9|896.1|97
1645818900000|2022-02-25 19:55:00|908.4|897.6|908.6|897.8|911.85|901.05|908.15|897.35|65
1645819200000|2022-02-25 20:00:00|908.48|897.68|910.54|899.74|912.5|901.7|907.57|896.77|54
1645819500000|2022-02-25 20:05:00|910.7|899.9|909.55|898.75|912.52|901.72|904.9|894.1|86
1645819800000|2022-02-25 20:10:00|909.67|898.87|914.15|903.35|914.65|903.85|909.67|898.87|81
1645820100000|2022-02-25 20:15:00|914.19|903.39|914.9|904.1|918.4|907.6|913.44|902.64|135
1645820400000|2022-02-25 20:20:00|914.95|904.15|913.9|903.1|915.6|904.8|911.47|900.67|94
1645820700000|2022-02-25 20:25:00|913.73|902.93|911.8|901|914.85|904.05|910.9|900.1|53
1645821000000|2022-02-25 20:30:00|911.4|900.6|911.88|901.08|914.9|904.1|911.13|900.33|120
1645821300000|2022-02-25 20:35:00|911.57|900.77|914.65|903.85|914.97|904.17|910.18|899.38|123
1645821600000|2022-02-25 20:40:00|914.7|903.9|917.15|906.35|918.65|907.85|914.7|903.9|105
1645821900000|2022-02-25 20:45:00|916.9|906.1|918.9|908.1|920.22|909.42|916.9|906.1|120
1645822200000|2022-02-25 20:50:00|919.12|908.32|922.07|911.27|924.9|914.1|919.12|908.32|181
1645822500000|2022-02-25 20:55:00|922|911.2|921.61|910.81|923.49|912.69|919.75|908.95|91
1645822800000|2022-02-25 21:00:00|921.19|910.39|920.78|909.98|921.9|911.1|919.52|908.72|83
1645823100000|2022-02-25 21:05:00|920.75|909.95|925.39|914.59|925.9|915.1|920.66|909.86|78
1645823400000|2022-02-25 21:10:00|925.16|914.36|925.52|914.72|927.75|916.95|925.16|914.36|110
1645823700000|2022-02-25 21:15:00|925.59|914.79|923.71|912.91|925.67|914.87|923.7|912.9|56
1645824000000|2022-02-25 21:20:00|924|913.2|922.57|911.77|924.56|913.76|921.71|910.91|96
1645824300000|2022-02-25 21:25:00|922.52|911.72|923.75|912.95|923.75|912.95|921.74|910.94|65
1645824600000|2022-02-25 21:30:00|923.85|913.05|920.59|909.79|925.43|914.63|920.59|909.79|104
1645824900000|2022-02-25 21:35:00|920.6|909.8|924.08|913.28|924.44|913.64|920.57|909.77|71
1645825200000|2022-02-25 21:40:00|924.12|913.32|921.8|911|924.28|913.48|921.8|911|41
1645825500000|2022-02-25 21:45:00|921.88|911.08|921.78|910.98|923.9|913.1|920.87|910.07|75
1645825800000|2022-02-25 21:50:00|921.81|911.01|923.06|912.26|923.58|912.78|920.72|909.92|89
1645826100000|2022-02-25 21:55:00|923.18|912.38|923.85|913.05|925.03|914.23|922.9|912.1|75
1645862400000|2022-02-26 08:00:00|927.01|916.21|924.92|914.12|927.59|916.79|924.92|914.12|88
1645862700000|2022-02-26 08:05:00|924.91|914.11|925.61|914.81|925.79|914.99|924.3|913.5|56
1645863000000|2022-02-26 08:10:00|925.6|914.8|929.11|918.31|929.13|918.33|924.65|913.85|99
1645863300000|2022-02-26 08:15:00|928.98|918.18|929.89|919.09|930.84|920.04|928.53|917.73|106
1645863600000|2022-02-26 08:20:00|929.96|919.16|930.14|919.34|935.46|924.66|929.96|919.16|297
1645863900000|2022-02-26 08:25:00|930|919.2|929.88|919.08|930.82|920.02|926.9|916.1|140
1645864200000|2022-02-26 08:30:00|929.84|919.04|927.89|917.09|930.49|919.69|927.84|917.04|119
1645864500000|2022-02-26 08:35:00|927.85|917.05|921.89|911.09|927.85|917.05|921.89|911.09|126
1645864800000|2022-02-26 08:40:00|921.87|911.07|918.49|907.69|921.89|911.09|917.32|906.52|171
1645865100000|2022-02-26 08:45:00|918.51|907.71|911.83|901.03|918.51|907.71|909.97|899.17|267
1645865400000|2022-02-26 08:50:00|911.92|901.12|909.58|898.78|913.33|902.53|905.99|895.19|250
1645865700000|2022-02-26 08:55:00|909.83|899.03|912.08|901.28|913.57|902.77|909.49|898.69|184
1645866000000|2022-02-26 09:00:00|912.06|901.26|912.7|901.9|913.98|903.18|909.53|898.73|188
1645866300000|2022-02-26 09:05:00|912.62|901.82|913.48|902.68|913.49|902.69|911.8|901|111
1645866600000|2022-02-26 09:10:00|913.45|902.65|904.33|893.53|914.15|903.35|902.71|891.91|203
1645866900000|2022-02-26 09:15:00|904.63|893.83|912.56|901.76|912.96|902.16|901.04|890.24|230
1645867200000|2022-02-26 09:20:00|911.94|901.14|913.97|903.17|913.97|903.17|910.29|899.49|122
1645867500000|2022-02-26 09:25:00|914.13|903.33|912.51|901.71|916.74|905.94|911.29|900.49|146
1645867800000|2022-02-26 09:30:00|912.43|901.63|915.83|905.03|916.2|905.4|911.62|900.82|92
1645868100000|2022-02-26 09:35:00|915.82|905.02|915.9|905.1|916.06|905.26|913.6|902.8|103
1645868400000|2022-02-26 09:40:00|916.06|905.26|916.55|905.75|916.73|905.93|915.37|904.57|34
1645868700000|2022-02-26 09:45:00|916.69|905.89|913.26|902.46|917.86|907.06|912.68|901.88|127
1645869000000|2022-02-26 09:50:00|913.16|902.36|909.91|899.11|913.16|902.36|909.91|899.11|102
1645869300000|2022-02-26 09:55:00|909.9|899.1|911.49|900.69|911.49|900.69|906.92|896.12|116
1645869600000|2022-02-26 10:00:00|911.37|900.57|915.52|904.72|915.52|904.72|910.45|899.65|128
1645869900000|2022-02-26 10:05:00|915.53|904.73|916.06|905.26|917.84|907.04|914.6|903.8|78
1645870200000|2022-02-26 10:10:00|916.01|905.21|917.07|906.27|918.88|908.08|914.83|904.03|127
1645870500000|2022-02-26 10:15:00|916.93|906.13|918.61|907.81|918.61|907.81|914.85|904.05|88
1645870800000|2022-02-26 10:20:00|918.47|907.67|918.85|908.05|919.88|909.08|917.85|907.05|83
1645871100000|2022-02-26 10:25:00|918.84|908.04|918.85|908.05|918.96|908.16|916.86|906.06|84
1645871400000|2022-02-26 10:30:00|918.91|908.11|919.22|908.42|920.29|909.49|918.64|907.84|77
1645871700000|2022-02-26 10:35:00|919.41|908.61|915.82|905.02|919.96|909.16|915.82|905.02|93
1645872000000|2022-02-26 10:40:00|915.81|905.01|915.18|904.38|915.81|905.01|913.76|902.96|96
1645872300000|2022-02-26 10:45:00|914.93|904.13|914.58|903.78|916.4|905.6|914.56|903.76|62
1645872600000|2022-02-26 10:50:00|914.5|903.7|920.52|909.72|921.72|910.92|914.45|903.65|153
1645872900000|2022-02-26 10:55:00|920.28|909.48|920|909.2|921.2|910.4|919.71|908.91|85
1645873200000|2022-02-26 11:00:00|919.94|909.14|920.2|909.4|923.78|912.98|919.52|908.72|117
1645873500000|2022-02-26 11:05:00|920.09|909.29|914.2|903.4|920.09|909.29|913.82|903.02|181
1645873800000|2022-02-26 11:10:00|913.95|903.15|912.04|901.24|913.95|903.15|911.59|900.79|108
1645874100000|2022-02-26 11:15:00|912.07|901.27|915.76|904.96|915.76|904.96|907.32|896.52|217
1645874400000|2022-02-26 11:20:00|915.9|905.1|912.53|901.73|916.82|906.02|912.09|901.29|130
1645874700000|2022-02-26 11:25:00|912.48|901.68|913.8|903|914.56|903.76|912.48|901.68|58
1645875000000|2022-02-26 11:30:00|913.91|903.11|911.3|900.5|916.44|905.64|909.58|898.78|157
1645875300000|2022-02-26 11:35:00|911.38|900.58|911.86|901.06|913.39|902.59|910.12|899.32|85
1645875600000|2022-02-26 11:40:00|911.88|901.08|911.98|901.18|912.74|901.94|910.69|899.89|62
1645875900000|2022-02-26 11:45:00|912.05|901.25|913.82|903.02|916.89|906.09|911.77|900.97|167
1645876200000|2022-02-26 11:50:00|913.76|902.96|909.6|898.8|913.91|903.11|908.92|898.12|110
1645876500000|2022-02-26 11:55:00|909.49|898.69|912.13|901.33|912.58|901.78|908.93|898.13|86
1645876800000|2022-02-26 12:00:00|912.1|901.3|906.87|896.07|913.44|902.64|906.62|895.82|138
1645877100000|2022-02-26 12:05:00|906.83|896.03|907.59|896.79|908.97|898.17|906.1|895.3|124
1645877400000|2022-02-26 12:10:00|907.64|896.84|911.84|901.04|913.1|902.3|907.14|896.34|108
1645877700000|2022-02-26 12:15:00|911.85|901.05|912.68|901.88|914.44|903.64|910.1|899.3|144
1645878000000|2022-02-26 12:20:00|912.63|901.83|909.87|899.07|912.63|901.83|908.92|898.12|101
1645878300000|2022-02-26 12:25:00|909.8|899|907.16|896.36|910.45|899.65|907.16|896.36|81
1645878600000|2022-02-26 12:30:00|907.22|896.42|909.68|898.88|911.9|901.1|906.37|895.57|140
1645878900000|2022-02-26 12:35:00|909.44|898.64|913.69|902.89|914.3|903.5|909.15|898.35|101
1645879200000|2022-02-26 12:40:00|913.73|902.93|910.83|900.03|914.83|904.03|910.81|900.01|88
1645879500000|2022-02-26 12:45:00|910.9|900.1|909.42|898.62|912.22|901.42|909.09|898.29|103
1645879800000|2022-02-26 12:50:00|909.54|898.74|912.46|901.66|912.63|901.83|909.54|898.74|83
1645880100000|2022-02-26 12:55:00|912.15|901.35|913.12|902.32|913.97|903.17|911.46|900.66|88
1645880400000|2022-02-26 13:00:00|913.49|902.69|910.52|899.72|915.43|904.63|910.5|899.7|155
1645880700000|2022-02-26 13:05:00|910.62|899.82|915.55|904.75|915.55|904.75|909.94|899.14|108
1645881000000|2022-02-26 13:10:00|915.59|904.79|918.78|907.98|919.06|908.26|915.53|904.73|141
1645881300000|2022-02-26 13:15:00|918.93|908.13|917.81|907.01|918.99|908.19|916.38|905.58|147
1645881600000|2022-02-26 13:20:00|917.93|907.13|916.85|906.05|918.25|907.45|915.59|904.79|100
1645881900000|2022-02-26 13:25:00|916.87|906.07|917.78|906.98|918.85|908.05|916.05|905.25|80
1645882200000|2022-02-26 13:30:00|917.84|907.04|916.92|906.12|918.83|908.03|916.76|905.96|82
1645882500000|2022-02-26 13:35:00|916.91|906.11|916.58|905.78|917.53|906.73|915.69|904.89|74
1645882800000|2022-02-26 13:40:00|916.82|906.02|918.33|907.53|918.33|907.53|916.82|906.02|62
1645883100000|2022-02-26 13:45:00|918.53|907.73|918.11|907.31|920.73|909.93|917.79|906.99|83
1645883400000|2022-02-26 13:50:00|918.15|907.35|917.75|906.95|918.15|907.35|914.23|903.43|114
1645883700000|2022-02-26 13:55:00|917.74|906.94|917.8|907|917.89|907.09|915.61|904.81|113
1645884000000|2022-02-26 14:00:00|917.85|907.05|919.44|908.64|919.44|908.64|916.23|905.43|96
1645884300000|2022-02-26 14:05:00|919.39|908.59|918.63|907.83|919.81|909.01|916.93|906.13|97
1645884600000|2022-02-26 14:10:00|918.69|907.89|913.2|902.4|918.69|907.89|913.15|902.35|93
1645884900000|2022-02-26 14:15:00|913.12|902.32|915.92|905.12|915.92|905.12|909.37|898.57|188
1645885200000|2022-02-26 14:20:00|915.98|905.18|915.39|904.59|916.68|905.88|913.61|902.81|106
1645885500000|2022-02-26 14:25:00|915.18|904.38|916.4|905.6|916.4|905.6|914.44|903.64|87
1645885800000|2022-02-26 14:30:00|916.45|905.65|920.46|909.66|921.78|910.98|915.29|904.49|174
1645886100000|2022-02-26 14:35:00|920.39|909.59|920.94|910.14|922.35|911.55|919.31|908.51|192
1645886400000|2022-02-26 14:40:00|920.9|910.1|917.46|906.66|921.9|911.1|917.46|906.66|108
1645886700000|2022-02-26 14:45:00|917.27|906.47|919.03|908.23|919.43|908.63|916.01|905.21|117
1645887000000|2022-02-26 14:50:00|919.05|908.25|918.97|908.17|919.4|908.6|917.9|907.1|96
1645887300000|2022-02-26 14:55:00|918.92|908.12|922.61|911.81|924.29|913.49|918.92|908.12|120
1645887600000|2022-02-26 15:00:00|922.56|911.76|923.32|912.52|923.8|913|921.22|910.42|98
1645887900000|2022-02-26 15:05:00|923.39|912.59|925.28|914.48|925.96|915.16|922.69|911.89|86
1645888200000|2022-02-26 15:10:00|925.26|914.46|921.9|911.1|927.61|916.81|921.9|911.1|156
1645888500000|2022-02-26 15:15:00|921.53|910.73|924.29|913.49|924.98|914.18|921.53|910.73|99
1645888800000|2022-02-26 15:20:00|924.59|913.79|925.53|914.73|927.18|916.38|923.13|912.33|120
1645889100000|2022-02-26 15:25:00|925.55|914.75|925.99|915.19|928.01|917.21|924.44|913.64|126
1645889400000|2022-02-26 15:30:00|926.03|915.23|925.27|914.47|926.54|915.74|924.05|913.25|127
1645889700000|2022-02-26 15:35:00|925.16|914.36|926.72|915.92|927.9|917.1|924.26|913.46|119
1645890000000|2022-02-26 15:40:00|926.77|915.97|923.99|913.19|926.77|915.97|923.71|912.91|112
1645890300000|2022-02-26 15:45:00|924.08|913.28|922.93|912.13|924.16|913.36|922.5|911.7|118
1645890600000|2022-02-26 15:50:00|922.96|912.16|922.58|911.78|922.96|912.16|921.62|910.82|62
1645890900000|2022-02-26 15:55:00|922.53|911.73|918.45|907.65|922.53|911.73|916.94|906.14|103
1645891200000|2022-02-26 16:00:00|918.46|907.66|921.8|911|921.91|911.11|916.49|905.69|146
1645891500000|2022-02-26 16:05:00|921.84|911.04|923.09|912.29|923.94|913.14|921.82|911.02|84
1645891800000|2022-02-26 16:10:00|923.14|912.34|922.39|911.59|924.78|913.98|922.39|911.59|61
1645892100000|2022-02-26 16:15:00|922.16|911.36|918.26|907.46|922.16|911.36|916.86|906.06|121
1645892400000|2022-02-26 16:20:00|918.45|907.65|919.45|908.65|920.01|909.21|917.05|906.25|64
1645892700000|2022-02-26 16:25:00|919.41|908.61|918.79|907.99|919.54|908.74|916.9|906.1|91
1645893000000|2022-02-26 16:30:00|918.88|908.08|917.52|906.72|919.05|908.25|915.63|904.83|132
1645893300000|2022-02-26 16:35:00|917.47|906.67|917.83|907.03|917.83|907.03|915.49|904.69|116
1645893600000|2022-02-26 16:40:00|917.84|907.04|919.4|908.6|919.76|908.96|917.84|907.04|83
1645893900000|2022-02-26 16:45:00|919.06|908.26|920.03|909.23|920.43|909.63|915.22|904.42|129
1645894200000|2022-02-26 16:50:00|920.13|909.33|918.04|907.24|922.16|911.36|917.52|906.72|135
1645894500000|2022-02-26 16:55:00|917.96|907.16|918.08|907.28|918.97|908.17|917.55|906.75|53
1645894800000|2022-02-26 17:00:00|917.99|907.19|917.49|906.69|919.53|908.73|916.02|905.22|93
1645895100000|2022-02-26 17:05:00|917.48|906.68|918|907.2|919.54|908.74|917.45|906.65|81
1645895400000|2022-02-26 17:10:00|917.96|907.16|919.69|908.89|920.59|909.79|917.49|906.69|76
1645895700000|2022-02-26 17:15:00|919.44|908.64|920.75|909.95|921.15|910.35|918.72|907.92|84
1645896000000|2022-02-26 17:20:00|920.7|909.9|923.3|912.5|923.84|913.04|920.7|909.9|111
1645896300000|2022-02-26 17:25:00|923.11|912.31|920.17|909.37|923.38|912.58|920.13|909.33|91
1645896600000|2022-02-26 17:30:00|920.18|909.38|917.92|907.12|920.89|910.09|917.92|907.12|80
1645896900000|2022-02-26 17:35:00|917.91|907.11|921.65|910.85|921.81|911.01|917.65|906.85|131
1645897200000|2022-02-26 17:40:00|921.6|910.8|922.92|912.12|922.96|912.16|921.6|910.8|58
1645897500000|2022-02-26 17:45:00|923|912.2|923.62|912.82|924.26|913.46|922.85|912.05|68
1645897800000|2022-02-26 17:50:00|923.65|912.85|923.83|913.03|923.96|913.16|922.64|911.84|54
1645898100000|2022-02-26 17:55:00|923.91|913.11|922.55|911.75|924.14|913.34|922.55|911.75|64
1645898400000|2022-02-26 18:00:00|922.53|911.73|919.23|908.43|923.3|912.5|918.75|907.95|85
1645898700000|2022-02-26 18:05:00|919.27|908.47|915.62|904.82|919.27|908.47|915.62|904.82|101
1645899000000|2022-02-26 18:10:00|915.52|904.72|912.84|902.04|915.77|904.97|912.84|902.04|58
1645899300000|2022-02-26 18:15:00|912.86|902.06|905.92|895.12|912.86|902.06|904.61|893.81|232
1645899600000|2022-02-26 18:20:00|905.88|895.08|903.99|893.19|906.15|895.35|901.98|891.18|233
1645899900000|2022-02-26 18:25:00|904.11|893.31|905.82|895.02|906.56|895.76|902.58|891.78|139
1645900200000|2022-02-26 18:30:00|905.81|895.01|908.41|897.61|908.99|898.19|904.16|893.36|120
1645900500000|2022-02-26 18:35:00|908.32|897.52|905.93|895.13|908.32|897.52|904.99|894.19|74
1645900800000|2022-02-26 18:40:00|906.06|895.26|906.23|895.43|906.52|895.72|904.72|893.92|70
1645901100000|2022-02-26 18:45:00|906.12|895.32|910.94|900.14|911.31|900.51|906.04|895.24|96
1645901400000|2022-02-26 18:50:00|911.07|900.27|914.01|903.21|914.7|903.9|910.88|900.08|123
1645901700000|2022-02-26 18:55:00|914.33|903.53|915.1|904.3|915.1|904.3|912.59|901.79|84
1645902000000|2022-02-26 19:00:00|915.3|904.5|921.74|910.94|922.15|911.35|915.3|904.5|194
1645902300000|2022-02-26 19:05:00|921.7|910.9|921.76|910.96|921.86|911.06|920.15|909.35|107
1645902600000|2022-02-26 19:10:00|921.72|910.92|922.92|912.12|924.93|914.13|920.05|909.25|157
1645902900000|2022-02-26 19:15:00|923.01|912.21|922.56|911.76|925.95|915.15|922.51|911.71|155
1645903200000|2022-02-26 19:20:00|922.52|911.72|922.93|912.13|922.93|912.13|920.74|909.94|102
1645903500000|2022-02-26 19:25:00|923.08|912.28|923.92|913.12|927.68|916.88|922.42|911.62|172
1645903800000|2022-02-26 19:30:00|923.94|913.14|924.58|913.78|924.98|914.18|923.39|912.59|85
1645904100000|2022-02-26 19:35:00|924.55|913.75|927.87|917.07|927.87|917.07|924.55|913.75|70
1645904400000|2022-02-26 19:40:00|927.84|917.04|924.13|913.33|927.84|917.04|923.25|912.45|104
1645904700000|2022-02-26 19:45:00|924.14|913.34|922.19|911.39|924.14|913.34|921.58|910.78|99
1645905000000|2022-02-26 19:50:00|922.37|911.57|920.66|909.86|922.43|911.63|918.91|908.11|103
1645905300000|2022-02-26 19:55:00|920.67|909.87|918.75|907.95|920.67|909.87|918.25|907.45|74
1645905600000|2022-02-26 20:00:00|918.74|907.94|918.89|908.09|919.89|909.09|918.09|907.29|72
1645905900000|2022-02-26 20:05:00|918.86|908.06|917.94|907.14|918.86|908.06|915.48|904.68|97
1645906200000|2022-02-26 20:10:00|917.82|907.02|917.05|906.25|917.97|907.17|916.2|905.4|60
1645906500000|2022-02-26 20:15:00|916.93|906.13|918.31|907.51|918.31|907.51|916.67|905.87|61
1645906800000|2022-02-26 20:20:00|918.66|907.86|918.77|907.97|919.05|908.25|918.23|907.43|53
1645907100000|2022-02-26 20:25:00|918.67|907.87|921.58|910.78|923.33|912.53|918.24|907.44|117
1645907400000|2022-02-26 20:30:00|921.55|910.75|922.24|911.44|922.77|911.97|920.98|910.18|61
1645907700000|2022-02-26 20:35:00|922.25|911.45|922.81|912.01|923.03|912.23|921.49|910.69|73
1645908000000|2022-02-26 20:40:00|922.84|912.04|923.03|912.23|923.75|912.95|922.05|911.25|82
1645908300000|2022-02-26 20:45:00|923.05|912.25|924.68|913.88|924.88|914.08|923.05|912.25|64
1645908600000|2022-02-26 20:50:00|924.71|913.91|926.78|915.98|926.92|916.12|923.75|912.95|61
1645908900000|2022-02-26 20:55:00|926.91|916.11|922.44|911.64|926.98|916.18|922.44|911.64|81
1645909200000|2022-02-26 21:00:00|922.14|911.34|921.1|910.3|923.73|912.93|920.65|909.85|85
1645909500000|2022-02-26 21:05:00|921.4|910.6|922.8|912|922.8|912|920.65|909.85|76
1645909800000|2022-02-26 21:10:00|922.88|912.08|928.79|917.99|928.93|918.13|922.85|912.05|154
1645910100000|2022-02-26 21:15:00|928.77|917.97|927.4|916.6|928.79|917.99|925.9|915.1|95
1645910400000|2022-02-26 21:20:00|927.38|916.58|931.38|920.58|931.99|921.19|927.38|916.58|236
1645910700000|2022-02-26 21:25:00|931.25|920.45|932.26|921.46|933.23|922.43|931.23|920.43|89
1645911000000|2022-02-26 21:30:00|932.28|921.48|928.03|917.23|933.1|922.3|927.29|916.49|159
1645911300000|2022-02-26 21:35:00|928.13|917.33|925.26|914.46|928.15|917.35|923.74|912.94|94
1645911600000|2022-02-26 21:40:00|925.28|914.48|926.88|916.08|927.48|916.68|925.18|914.38|81
1645911900000|2022-02-26 21:45:00|926.57|915.77|924.02|913.22|926.66|915.86|921.41|910.61|133
1645912200000|2022-02-26 21:50:00|923.97|913.17|923.59|912.79|924.44|913.64|922.54|911.74|75
1645912500000|2022-02-26 21:55:00|923.78|912.98|925.52|914.72|926|915.2|923.49|912.69|79
1645912800000|2022-02-26 22:00:00|925.75|914.95|922.92|912.12|926.25|915.45|920.77|909.97|121
1645913100000|2022-02-26 22:05:00|923.01|912.21|923.9|913.1|924.09|913.29|922.23|911.43|83
1645913400000|2022-02-26 22:10:00|924.13|913.33|922.52|911.72|924.29|913.49|922.45|911.65|51
1645913700000|2022-02-26 22:15:00|922.54|911.74|916.49|905.69|923.09|912.29|915.25|904.45|122
1645914000000|2022-02-26 22:20:00|916.61|905.81|917.9|907.1|918.51|907.71|916.28|905.48|70
1645914300000|2022-02-26 22:25:00|917.94|907.14|917.85|907.05|918.34|907.54|916.61|905.81|53
1645914600000|2022-02-26 22:30:00|917.84|907.04|919.86|909.06|919.86|909.06|917.84|907.04|32
1645914900000|2022-02-26 22:35:00|920.06|909.26|920.47|909.67|920.47|909.67|920.05|909.25|5
1645915200000|2022-02-26 22:40:00|921.04|910.24|914.13|903.33|921.04|910.24|912.31|901.51|102
1645915500000|2022-02-26 22:45:00|914.07|903.27|914.83|904.03|915.45|904.65|913.83|903.03|39
1645915800000|2022-02-26 22:50:00|914.82|904.02|915.37|904.57|915.47|904.67|914.82|904.02|35
1645916100000|2022-02-26 22:55:00|915.23|904.43|914.53|903.73|915.29|904.49|910.24|899.44|107
1645916400000|2022-02-26 23:00:00|914.41|903.61|905.71|894.91|914.56|903.76|905.17|894.37|189
1645916700000|2022-02-26 23:05:00|905.8|895|906.87|896.07|907.58|896.78|904.43|893.63|139
1645917000000|2022-02-26 23:10:00|906.95|896.15|907.99|897.19|909.86|899.06|906.95|896.15|114
1645917300000|2022-02-26 23:15:00|908.02|897.22|908.96|898.16|910.17|899.37|908.02|897.22|89
1645917600000|2022-02-26 23:20:00|908.94|898.14|908.98|898.18|910.71|899.91|908.9|898.1|62
1645917900000|2022-02-26 23:25:00|908.99|898.19|907.09|896.29|910.39|899.59|906.32|895.52|137
1645918200000|2022-02-26 23:30:00|907.18|896.38|904.64|893.84|907.25|896.45|900.88|890.08|172
1645918500000|2022-02-26 23:35:00|904.67|893.87|904.75|893.95|907.2|896.4|904.67|893.87|98
1645918800000|2022-02-26 23:40:00|904.72|893.92|903.63|892.83|904.72|893.92|900.93|890.13|164
1645919100000|2022-02-26 23:45:00|903.74|892.94|902.92|892.12|906.39|895.59|902.92|892.12|124
1645919400000|2022-02-26 23:50:00|902.91|892.11|907.29|896.49|907.62|896.82|902.28|891.48|135
1645919700000|2022-02-26 23:55:00|907.38|896.58|911.11|900.31|911.64|900.84|907.38|896.58|133
1645920000000|2022-02-27 00:00:00|911.07|900.27|906.42|895.62|911.91|901.11|906.42|895.62|136
1645920300000|2022-02-27 00:05:00|906.46|895.66|908.9|898.1|910.54|899.74|905.27|894.47|116
1645920600000|2022-02-27 00:10:00|908.88|898.08|913.9|903.1|913.9|903.1|908.85|898.05|116
1645920900000|2022-02-27 00:15:00|913.96|903.16|914.36|903.56|916.05|905.25|911.92|901.12|112
1645921200000|2022-02-27 00:20:00|914.42|903.62|907.54|896.74|914.42|903.62|907.37|896.57|145
1645921500000|2022-02-27 00:25:00|907.52|896.72|898.89|888.09|907.52|896.72|898.89|888.09|191
1645921800000|2022-02-27 00:30:00|898.88|888.08|894.58|883.78|898.88|888.08|888.18|877.38|330
1645922100000|2022-02-27 00:35:00|894.55|883.75|886.07|875.27|895.47|884.67|886.03|875.23|244
1645922400000|2022-02-27 00:40:00|886|875.2|888.9|878.1|891.9|881.1|886|875.2|222
1645922700000|2022-02-27 00:45:00|888.91|878.11|887.38|876.58|889.42|878.62|883.96|873.16|226
1645923000000|2022-02-27 00:50:00|886.97|876.17|889.13|878.33|890.28|879.48|886.57|875.77|142
1645923300000|2022-02-27 00:55:00|889.26|878.46|885.27|874.47|892.08|881.28|884.55|873.75|144
1645923600000|2022-02-27 01:00:00|885.22|874.42|881.5|870.7|888.89|878.09|881.5|870.7|195
1645923900000|2022-02-27 01:05:00|881.19|870.39|877.52|866.72|881.38|870.58|874.51|863.71|383
1645924200000|2022-02-27 01:10:00|877.41|866.61|881.6|870.8|881.6|870.8|873.43|862.63|274
1645924500000|2022-02-27 01:15:00|881.57|870.77|887.2|876.4|888.75|877.95|881.29|870.49|221
1645924800000|2022-02-27 01:20:00|887.37|876.57|886.47|875.67|887.95|877.15|885.91|875.11|128
1645925100000|2022-02-27 01:25:00|886.51|875.71|876.81|866.01|887.96|877.16|876.81|866.01|175
1645925400000|2022-02-27 01:30:00|876.84|866.04|882.54|871.74|883.94|873.14|876.84|866.04|207
1645925700000|2022-02-27 01:35:00|882.04|871.24|879.76|868.96|882.72|871.92|877.74|866.94|225
1645926000000|2022-02-27 01:40:00|879.9|869.1|883.73|872.93|883.73|872.93|879.77|868.97|152
1645926300000|2022-02-27 01:45:00|883.86|873.06|882.29|871.49|885.72|874.92|881.9|871.1|128
1645926600000|2022-02-27 01:50:00|882.77|871.97|879.99|869.19|882.77|871.97|879|868.2|153
1645926900000|2022-02-27 01:55:00|879.95|869.15|873.43|862.63|882.8|872|872.91|862.11|210
1645927200000|2022-02-27 02:00:00|873.27|862.47|880.85|870.05|881.74|870.94|870.48|859.68|251
1645927500000|2022-02-27 02:05:00|880.94|870.14|884.51|873.71|884.93|874.13|880.94|870.14|146
1645927800000|2022-02-27 02:10:00|884.63|873.83|887.01|876.21|887.01|876.21|884|873.2|115
1645928100000|2022-02-27 02:15:00|887.11|876.31|887.58|876.78|889.6|878.8|884.28|873.48|231
1645928400000|2022-02-27 02:20:00|887.57|876.77|881.88|871.08|887.71|876.91|879.08|868.28|225
1645928700000|2022-02-27 02:25:00|881.84|871.04|884.86|874.06|884.86|874.06|881.05|870.25|100
1645929000000|2022-02-27 02:30:00|884.97|874.17|887.87|877.07|887.98|877.18|884.91|874.11|137
1645929300000|2022-02-27 02:35:00|887.83|877.03|886.93|876.13|887.83|877.03|886.11|875.31|76
1645929600000|2022-02-27 02:40:00|886.9|876.1|887.6|876.8|887.6|876.8|885.82|875.02|62
1645929900000|2022-02-27 02:45:00|887.54|876.74|887.98|877.18|887.98|877.18|885.98|875.18|104
1645930200000|2022-02-27 02:50:00|888.06|877.26|888.58|877.78|889.17|878.37|886.93|876.13|81
1645930500000|2022-02-27 02:55:00|888.63|877.83|889.63|878.83|891.98|881.18|888.63|877.83|92
1645930800000|2022-02-27 03:00:00|889.64|878.84|892.55|881.75|893.02|882.22|887.91|877.11|133
1645931100000|2022-02-27 03:05:00|892.4|881.6|891.76|880.96|894.62|883.82|891.52|880.72|89
1645931400000|2022-02-27 03:10:00|891.65|880.85|891.81|881.01|893.55|882.75|890.88|880.08|95
1645931700000|2022-02-27 03:15:00|891.82|881.02|891.16|880.36|892.84|882.04|890.87|880.07|60
1645932000000|2022-02-27 03:20:00|891.49|880.69|893.39|882.59|894.57|883.77|891.26|880.46|92
1645932300000|2022-02-27 03:25:00|893.35|882.55|894.48|883.68|895.86|885.06|893.18|882.38|96
1645932600000|2022-02-27 03:30:00|894.55|883.75|891.62|880.82|894.98|884.18|891.62|880.82|88
1645932900000|2022-02-27 03:35:00|891.75|880.95|889.84|879.04|891.8|881|888.44|877.64|75
1645933200000|2022-02-27 03:40:00|889.85|879.05|887.81|877.01|889.85|879.05|887.21|876.41|79
1645933500000|2022-02-27 03:45:00|887.6|876.8|887.59|876.79|887.94|877.14|886.3|875.5|66
1645933800000|2022-02-27 03:50:00|887.58|876.78|888.99|878.19|889.36|878.56|886.22|875.42|100
1645934100000|2022-02-27 03:55:00|889.01|878.21|889.06|878.26|889.81|879.01|887.89|877.09|69
1645934400000|2022-02-27 04:00:00|889.03|878.23|887.23|876.43|889.03|878.23|884.66|873.86|134
1645934700000|2022-02-27 04:05:00|887.47|876.67|886.53|875.73|887.94|877.14|885.33|874.53|82
1645935000000|2022-02-27 04:10:00|886.5|875.7|889.13|878.33|889.13|878.33|886.2|875.4|79
1645935300000|2022-02-27 04:15:00|889.32|878.52|889.52|878.72|891.91|881.11|889.26|878.46|96
1645935600000|2022-02-27 04:20:00|889.61|878.81|889.51|878.71|890.09|879.29|888.85|878.05|73
1645935900000|2022-02-27 04:25:00|889.59|878.79|893.53|882.73|894.27|883.47|889.59|878.79|109
1645936200000|2022-02-27 04:30:00|893.74|882.94|891.08|880.28|894.68|883.88|890.88|880.08|90
1645936500000|2022-02-27 04:35:00|891.21|880.41|892.5|881.7|892.6|881.8|890.6|879.8|78
1645936800000|2022-02-27 04:40:00|892.51|881.71|891.03|880.23|892.7|881.9|889.54|878.74|70
1645937100000|2022-02-27 04:45:00|891|880.2|888.32|877.52|891.79|880.99|888.32|877.52|86
1645937400000|2022-02-27 04:50:00|888.45|877.65|886.54|875.74|888.97|878.17|885.17|874.37|101
1645937700000|2022-02-27 04:55:00|886.58|875.78|888.87|878.07|889.74|878.94|886.49|875.69|66
1645938000000|2022-02-27 05:00:00|888.78|877.98|885.82|875.02|888.81|878.01|882.68|871.88|131
1645938300000|2022-02-27 05:05:00|885.63|874.83|889.96|879.16|889.96|879.16|885.56|874.76|111
1645938600000|2022-02-27 05:10:00|890.04|879.24|891.51|880.71|892.9|882.1|888.9|878.1|92
1645938900000|2022-02-27 05:15:00|891.53|880.73|891.53|880.73|893|882.2|891.01|880.21|95
1645939200000|2022-02-27 05:20:00|891.14|880.34|893.9|883.1|894.14|883.34|890.5|879.7|89
1645939500000|2022-02-27 05:25:00|893.81|883.01|893.16|882.36|894.53|883.73|892.51|881.71|73
1645939800000|2022-02-27 05:30:00|893.28|882.48|893.56|882.76|894.36|883.56|892.84|882.04|78
1645940100000|2022-02-27 05:35:00|893.8|883|895.54|884.74|896.73|885.93|893.26|882.46|113
1645940400000|2022-02-27 05:40:00|895.44|884.64|896.16|885.36|896.59|885.79|895.27|884.47|64
1645940700000|2022-02-27 05:45:00|896.26|885.46|896.05|885.25|899.77|888.97|895.57|884.77|122
1645941000000|2022-02-27 05:50:00|895.98|885.18|894.41|883.61|896.8|886|894.41|883.61|75
1645941300000|2022-02-27 05:55:00|894.52|883.72|891.61|880.81|894.56|883.76|891.54|880.74|90
1645941600000|2022-02-27 06:00:00|891.56|880.76|894.76|883.96|895.01|884.21|891.56|880.76|82
1645941900000|2022-02-27 06:05:00|894.77|883.97|895.66|884.86|895.91|885.11|894.76|883.96|73
1645942200000|2022-02-27 06:10:00|895.58|884.78|896.46|885.66|896.76|885.96|895.34|884.54|63
1645942500000|2022-02-27 06:15:00|896.56|885.76|895.9|885.1|896.76|885.96|895.28|884.48|53
1645942800000|2022-02-27 06:20:00|895.96|885.16|895.9|885.1|896.36|885.56|894.72|883.92|78
1645943100000|2022-02-27 06:25:00|895.91|885.11|896.98|886.18|898.8|888|895.91|885.11|83
1645943400000|2022-02-27 06:30:00|897.23|886.43|899.05|888.25|899.75|888.95|897.23|886.43|76
1645943700000|2022-02-27 06:35:00|898.93|888.13|899.26|888.46|899.88|889.08|898.91|888.11|51
1645944000000|2022-02-27 06:40:00|899.04|888.24|899.59|888.79|899.85|889.05|899.04|888.24|30
1645944300000|2022-02-27 06:45:00|899.64|888.84|898.51|887.71|899.64|888.84|897.92|887.12|60
1645944600000|2022-02-27 06:50:00|898.53|887.73|899.4|888.6|899.67|888.87|897.99|887.19|50
1645944900000|2022-02-27 06:55:00|899.39|888.59|900.51|889.71|903.26|892.46|899.38|888.58|118
1645945200000|2022-02-27 07:00:00|900.54|889.74|903.49|892.69|904.82|894.02|900.51|889.71|145
1645945500000|2022-02-27 07:05:00|903.48|892.68|900.7|889.9|903.6|892.8|899.49|888.69|101
1645945800000|2022-02-27 07:10:00|900.78|889.98|899.5|888.7|901.77|890.97|899.5|888.7|71
1645946100000|2022-02-27 07:15:00|899.64|888.84|900.4|889.6|900.4|889.6|898.92|888.12|55
1645946400000|2022-02-27 07:20:00|900.2|889.4|901.48|890.68|901.94|891.14|899.92|889.12|90
1645946700000|2022-02-27 07:25:00|901.41|890.61|899.7|888.9|901.41|890.61|899.17|888.37|74
1645947000000|2022-02-27 07:30:00|899.84|889.04|900.95|890.15|900.95|890.15|898.37|887.57|74
1645947300000|2022-02-27 07:35:00|901.03|890.23|901.13|890.33|901.96|891.16|900.26|889.46|59
1645947600000|2022-02-27 07:40:00|901.33|890.53|900.43|889.63|901.96|891.16|899.35|888.55|96
1645947900000|2022-02-27 07:45:00|900.24|889.44|897.77|886.97|900.24|889.44|897.35|886.55|95
1645948200000|2022-02-27 07:50:00|897.81|887.01|896.79|885.99|898.84|888.04|896.59|885.79|79
1645948500000|2022-02-27 07:55:00|896.78|885.98|896.16|885.36|897.79|886.99|896.16|885.36|46
1645948800000|2022-02-27 08:00:00|896.14|885.34|895.91|885.11|897.66|886.86|895.4|884.6|56
1645949100000|2022-02-27 08:05:00|895.97|885.17|890.59|879.79|895.97|885.17|890.46|879.66|89
1645949400000|2022-02-27 08:10:00|890.26|879.46|890.98|880.18|892.66|881.86|890.01|879.21|85
1645949700000|2022-02-27 08:15:00|891.39|880.59|887.49|876.69|891.39|880.59|886.91|876.11|113
1645950000000|2022-02-27 08:20:00|887.58|876.78|888.19|877.39|889.19|878.39|887.58|876.78|85
1645950300000|2022-02-27 08:25:00|888.08|877.28|893.52|882.72|894.31|883.51|888.07|877.27|111
1645950600000|2022-02-27 08:30:00|893|882.2|898.01|887.21|898.9|888.1|893|882.2|103
1645950900000|2022-02-27 08:35:00|898.2|887.4|896.45|885.65|898.42|887.62|895|884.2|106
1645951200000|2022-02-27 08:40:00|896.49|885.69|890.81|880.01|896.57|885.77|889.12|878.32|169
1645951500000|2022-02-27 08:45:00|890.91|880.11|897.57|886.77|897.99|887.19|889.48|878.68|200
1645951800000|2022-02-27 08:50:00|897.22|886.42|897.76|886.96|898.15|887.35|895.98|885.18|126
1645952100000|2022-02-27 08:55:00|897.43|886.63|895.94|885.14|897.46|886.66|895.94|885.14|59
1645952400000|2022-02-27 09:00:00|895.77|884.97|894.86|884.06|898.59|887.79|894.39|883.59|109
1645952700000|2022-02-27 09:05:00|895.16|884.36|899.58|888.78|899.9|889.1|894.71|883.91|110
1645953000000|2022-02-27 09:10:00|899.56|888.76|902.98|892.18|904.39|893.59|898.74|887.94|134
1645953300000|2022-02-27 09:15:00|902.99|892.19|904.77|893.97|908|897.2|901.53|890.73|222
1645953600000|2022-02-27 09:20:00|904.73|893.93|903.19|892.39|906.34|895.54|902.61|891.81|122
1645953900000|2022-02-27 09:25:00|903.2|892.4|902.87|892.07|904.75|893.95|902.42|891.62|123
1645954200000|2022-02-27 09:30:00|902.61|891.81|900.68|889.88|903.46|892.66|900.68|889.88|67
1645954500000|2022-02-27 09:35:00|900.59|889.79|901.89|891.09|902.73|891.93|899.53|888.73|109
1645954800000|2022-02-27 09:40:00|901.9|891.1|903.97|893.17|904.68|893.88|901.04|890.24|71
1645955100000|2022-02-27 09:45:00|903.81|893.01|906.62|895.82|906.62|895.82|902.71|891.91|88
1645955400000|2022-02-27 09:50:00|906.6|895.8|906.93|896.13|910.33|899.53|906.37|895.57|141
1645955700000|2022-02-27 09:55:00|907.06|896.26|909.08|898.28|909.66|898.86|906.23|895.43|91
1645956000000|2022-02-27 10:00:00|908.96|898.16|910.87|900.07|912.01|901.21|908.9|898.1|140
1645956300000|2022-02-27 10:05:00|910.9|900.1|909.93|899.13|910.91|900.11|908.59|897.79|83
1645956600000|2022-02-27 10:10:00|909.94|899.14|909.77|898.97|910.3|899.5|908.94|898.14|51
1645956900000|2022-02-27 10:15:00|909.84|899.04|908.58|897.78|911.68|900.88|908.58|897.78|76
1645957200000|2022-02-27 10:20:00|908.54|897.74|910.77|899.97|910.77|899.97|907.98|897.18|89
1645957500000|2022-02-27 10:25:00|910.81|900.01|914.2|903.4|915.15|904.35|910.81|900.01|128
1645957800000|2022-02-27 10:30:00|914.1|903.3|911.98|901.18|915.01|904.21|911.45|900.65|106
1645958100000|2022-02-27 10:35:00|912.17|901.37|914.62|903.82|914.89|904.09|911.7|900.9|74
1645958400000|2022-02-27 10:40:00|914.47|903.67|920.94|910.14|922.58|911.78|913.36|902.56|275
1645958700000|2022-02-27 10:45:00|921.12|910.32|923.67|912.87|924.97|914.17|919.29|908.49|199
1645959000000|2022-02-27 10:50:00|923.63|912.83|923.85|913.05|926.35|915.55|923.12|912.32|146
1645959300000|2022-02-27 10:55:00|923.9|913.1|923.11|912.31|924.33|913.53|921.26|910.46|157
1645959600000|2022-02-27 11:00:00|923.52|912.72|921.91|911.11|926.83|916.03|921.91|911.11|177
1645959900000|2022-02-27 11:05:00|922.04|911.24|924.25|913.45|924.77|913.97|922.02|911.22|93
1645960200000|2022-02-27 11:10:00|924.05|913.25|926.8|916|927.08|916.28|923.89|913.09|97
1645960500000|2022-02-27 11:15:00|926.81|916.01|928.87|918.07|928.91|918.11|922.33|911.53|171
1645960800000|2022-02-27 11:20:00|928.91|918.11|930.86|920.06|930.9|920.1|927.53|916.73|150
1645961100000|2022-02-27 11:25:00|931.02|920.22|938.51|927.71|940.95|930.15|930.91|920.11|258
1645961400000|2022-02-27 11:30:00|938.64|927.84|938.98|928.18|940.37|929.57|934.95|924.15|209
1645961700000|2022-02-27 11:35:00|939.05|928.25|946.9|936.1|947.47|936.67|939.05|928.25|149
1645962000000|2022-02-27 11:40:00|946.91|936.11|945.99|935.19|949.05|938.25|944.45|933.65|132
1645962300000|2022-02-27 11:45:00|945.98|935.18|954|943.2|956.22|945.42|945.57|934.77|176
1645962600000|2022-02-27 11:50:00|954.08|943.28|956|945.2|958.4|947.6|953.69|942.89|171
1645962900000|2022-02-27 11:55:00|955.98|945.18|955.55|944.75|957.51|946.71|953.19|942.39|132
1645963200000|2022-02-27 12:00:00|955.77|944.97|956.8|946|958.96|948.16|954.83|944.03|162
1645963500000|2022-02-27 12:05:00|956.86|946.06|955.01|944.21|958.76|947.96|954.9|944.1|122
1645963800000|2022-02-27 12:10:00|954.94|944.14|947.69|936.89|954.94|944.14|947.69|936.89|237
1645964100000|2022-02-27 12:15:00|947.83|937.03|945.08|934.28|950.5|939.7|945.08|934.28|156
1645964400000|2022-02-27 12:20:00|945.02|934.22|951.56|940.76|951.85|941.05|943.33|932.53|228
1645964700000|2022-02-27 12:25:00|951.76|940.96|947.78|936.98|951.98|941.18|947.28|936.48|147
1645965000000|2022-02-27 12:30:00|947.77|936.97|948.89|938.09|950.59|939.79|947.07|936.27|100
1645965300000|2022-02-27 12:35:00|948.71|937.91|951.09|940.29|952.2|941.4|948.71|937.91|113
1645965600000|2022-02-27 12:40:00|950.91|940.11|951.68|940.88|952.28|941.48|950.37|939.57|83
1645965900000|2022-02-27 12:45:00|951.79|940.99|956.02|945.22|956.9|946.1|950.84|940.04|163
1645966200000|2022-02-27 12:50:00|956.08|945.28|961.84|951.04|963.88|953.08|956.08|945.28|261
1645966500000|2022-02-27 12:55:00|961.85|951.05|961.84|951.04|962.51|951.71|958.44|947.64|150
1645966800000|2022-02-27 13:00:00|961.85|951.05|957.58|946.78|962.9|952.1|955.23|944.43|171
1645967100000|2022-02-27 13:05:00|957.52|946.72|956.82|946.02|959.1|948.3|955.83|945.03|128
1645967400000|2022-02-27 13:10:00|956.81|946.01|958.01|947.21|959.81|949.01|956.14|945.34|114
1645967700000|2022-02-27 13:15:00|958.09|947.29|952.44|941.64|959.89|949.09|951.75|940.95|147
1645968000000|2022-02-27 13:20:00|952.65|941.85|952.91|942.11|954.78|943.98|951.11|940.31|138
1645968300000|2022-02-27 13:25:00|952.85|942.05|947.93|937.13|953.75|942.95|947.93|937.13|132
1645968600000|2022-02-27 13:30:00|948.1|937.3|935.21|924.41|950.75|939.95|934.84|924.04|268
1645968900000|2022-02-27 13:35:00|936.01|925.21|932.52|921.72|938.33|927.53|928.27|917.47|359
1645969200000|2022-02-27 13:40:00|932.35|921.55|925.96|915.16|934.9|924.1|925.91|915.11|256
1645969500000|2022-02-27 13:45:00|925.67|914.87|932.09|921.29|939.94|929.14|916.99|906.19|550
1645969800000|2022-02-27 13:50:00|932.16|921.36|942.11|931.31|944.86|934.06|930.41|919.61|425
1645970100000|2022-02-27 13:55:00|942.33|931.53|944.94|934.14|947.25|936.45|937.31|926.51|357
1645970400000|2022-02-27 14:00:00|944.89|934.09|940.83|930.03|951.4|940.6|939.36|928.56|412
1645970700000|2022-02-27 14:05:00|940.98|930.18|941.28|930.48|944.48|933.68|933.23|922.43|338
1645971000000|2022-02-27 14:10:00|941.31|930.51|947.44|936.64|947.44|936.64|941.3|930.5|227
1645971300000|2022-02-27 14:15:00|947.48|936.68|966.2|955.4|970.76|959.96|947.18|936.38|503
1645971600000|2022-02-27 14:20:00|965.81|955.01|978.47|967.67|982.63|971.83|965.16|954.36|525
1645971900000|2022-02-27 14:25:00|978.4|967.6|973.17|962.37|982.32|971.52|969.18|958.38|408
1645972200000|2022-02-27 14:30:00|973.24|962.44|962.77|951.97|978.61|967.81|959.98|949.18|460
1645972500000|2022-02-27 14:35:00|962.76|951.96|963.81|953.01|964.89|954.09|957.95|947.15|356
1645972800000|2022-02-27 14:40:00|963.67|952.87|993.84|983.04|994.58|983.78|962.94|952.14|533
1645973100000|2022-02-27 14:45:00|993.68|982.88|986.9|976.1|999.62|988.82|986.6|975.8|542
1645973400000|2022-02-27 14:50:00|986.94|976.14|989.09|978.29|990.86|980.06|982.86|972.06|416
1645973700000|2022-02-27 14:55:00|989.36|978.56|989.01|978.21|1000.39|989.59|985.53|974.73|567
1645974000000|2022-02-27 15:00:00|988.97|978.17|989.62|978.82|993.53|982.73|980.15|969.35|467
1645974300000|2022-02-27 15:05:00|989.6|978.8|989.42|978.62|990.93|980.13|986.03|975.23|313
1645974600000|2022-02-27 15:10:00|989.53|978.73|988.03|977.23|991.98|981.18|986.94|976.14|280
1645974900000|2022-02-27 15:15:00|987.83|977.03|997.51|986.71|998.61|987.81|987.01|976.21|343
1645975200000|2022-02-27 15:20:00|997.55|986.75|1003.19|992.39|1005.84|995.04|994.11|983.31|499
1645975500000|2022-02-27 15:25:00|1003.07|992.27|1004.85|994.05|1008.84|998.04|1001.94|991.14|522
1645975800000|2022-02-27 15:30:00|1004.94|994.14|1009.01|998.21|1010.67|999.87|998.66|987.86|405
1645976100000|2022-02-27 15:35:00|1009.08|998.28|1006.8|996|1012.84|1002.04|1004.96|994.16|376
1645976400000|2022-02-27 15:40:00|1006.59|995.79|1003.83|993.03|1007.32|996.52|1001.4|990.6|316
1645976700000|2022-02-27 15:45:00|1003.91|993.11|1008.21|997.41|1009.73|998.93|1001.05|990.25|322
1645977000000|2022-02-27 15:50:00|1008.13|997.33|1007.77|996.97|1008.63|997.83|1003.16|992.36|219
1645977300000|2022-02-27 15:55:00|1007.83|997.03|1012.07|1001.27|1012.59|1001.79|1004.77|993.97|340
1645977600000|2022-02-27 16:00:00|1012.02|1001.22|1006.78|995.98|1012.96|1002.16|1003.38|992.58|482
1645977900000|2022-02-27 16:05:00|1006.73|995.93|1002.06|991.26|1006.73|995.93|1002.06|991.26|302
1645978200000|2022-02-27 16:10:00|1002.16|991.36|1001.36|990.56|1004.74|993.94|998.36|987.56|316
1645978500000|2022-02-27 16:15:00|1001.4|990.6|1002.82|992.02|1003.96|993.16|998.12|987.32|277
1645978800000|2022-02-27 16:20:00|1002.97|992.17|1004.67|993.87|1005.8|995|1002.82|992.02|187
1645979100000|2022-02-27 16:25:00|1004.89|994.09|997.01|986.21|1006.51|995.71|997|986.2|280
1645979400000|2022-02-27 16:30:00|997.05|986.25|1006.16|995.36|1010.64|999.84|994.64|983.84|381
1645979700000|2022-02-27 16:35:00|1006.52|995.72|1014.24|1003.44|1019.58|1008.78|1005.54|994.74|413
1645980000000|2022-02-27 16:40:00|1014.22|1003.42|1010.62|999.82|1019.85|1009.05|1010.61|999.81|373
1645980300000|2022-02-27 16:45:00|1010.75|999.95|1017.32|1006.52|1017.61|1006.81|1005.97|995.17|440
1645980600000|2022-02-27 16:50:00|1017.16|1006.36|1014.89|1004.09|1019.72|1008.92|1012.1|1001.3|338
1645980900000|2022-02-27 16:55:00|1014.79|1003.99|1013.58|1002.78|1015.92|1005.12|1011.39|1000.59|275
1645981200000|2022-02-27 17:00:00|1013.87|1003.07|1010.29|999.49|1014.18|1003.38|1008.47|997.67|321
1645981500000|2022-02-27 17:05:00|1010.2|999.4|1010.5|999.7|1014.9|1004.1|1010.15|999.35|179
1645981800000|2022-02-27 17:10:00|1010.65|999.85|1005.57|994.77|1012.52|1001.72|1005.32|994.52|260
1645982100000|2022-02-27 17:15:00|1005.69|994.89|1010.62|999.82|1011.88|1001.08|1005.46|994.66|207
1645982400000|2022-02-27 17:20:00|1010.51|999.71|1011.57|1000.77|1013.76|1002.96|1007.54|996.74|243
1645982700000|2022-02-27 17:25:00|1011.51|1000.71|1011.51|1000.71|1012.63|1001.83|1008.58|997.78|167
1645983000000|2022-02-27 17:30:00|1011.48|1000.68|1010.09|999.29|1012.39|1001.59|1010.09|999.29|136
1645983300000|2022-02-27 17:35:00|1009.91|999.11|1014.39|1003.59|1014.67|1003.87|1009.91|999.11|167
1645983600000|2022-02-27 17:40:00|1014.44|1003.64|1015.05|1004.25|1018.71|1007.91|1012.91|1002.11|249
1645983900000|2022-02-27 17:45:00|1014.87|1004.07|1015.78|1004.98|1015.99|1005.19|1012.14|1001.34|236
1645984200000|2022-02-27 17:50:00|1015.6|1004.8|1013.61|1002.81|1017.06|1006.26|1013.31|1002.51|157
1645984500000|2022-02-27 17:55:00|1013.47|1002.67|1011.78|1000.98|1014.07|1003.27|1011.02|1000.22|210
1645984800000|2022-02-27 18:00:00|1011.84|1001.04|1009.68|998.88|1012.48|1001.68|1008.68|997.88|228
1645985100000|2022-02-27 18:05:00|1009.24|998.44|1010.86|1000.06|1011.98|1001.18|1004.59|993.79|302
1645985400000|2022-02-27 18:10:00|1010.81|1000.01|1008.78|997.98|1010.81|1000.01|1007.32|996.52|179
1645985700000|2022-02-27 18:15:00|1008.77|997.97|1007.16|996.36|1008.93|998.13|1003.49|992.69|239
1645986000000|2022-02-27 18:20:00|1007.17|996.37|1007.84|997.04|1010.52|999.72|1006.58|995.78|189
1645986300000|2022-02-27 18:25:00|1007.91|997.11|1006.76|995.96|1008.11|997.31|1005.05|994.25|149
1645986600000|2022-02-27 18:30:00|1006.67|995.87|1005.64|994.84|1006.67|995.87|1002.45|991.65|173
1645986900000|2022-02-27 18:35:00|1005.59|994.79|1005.58|994.78|1006.16|995.36|1000.43|989.63|175
1645987200000|2022-02-27 18:40:00|1005.64|994.84|1007.89|997.09|1009.13|998.33|1005.03|994.23|153
1645987500000|2022-02-27 18:45:00|1007.9|997.1|1006.61|995.81|1008.86|998.06|1005.31|994.51|145
1645987800000|2022-02-27 18:50:00|1006.38|995.58|1006.02|995.22|1006.38|995.58|1004.46|993.66|152
1645988100000|2022-02-27 18:55:00|1006.1|995.3|1012.5|1001.7|1012.85|1002.05|1006.1|995.3|199
1645988400000|2022-02-27 19:00:00|1012.42|1001.62|1013.86|1003.06|1018.63|1007.83|1010.64|999.84|271
1645988700000|2022-02-27 19:05:00|1013.95|1003.15|1011.79|1000.99|1014.31|1003.51|1010.65|999.85|156
1645989000000|2022-02-27 19:10:00|1011.78|1000.98|1006.97|996.17|1012.49|1001.69|1004.62|993.82|199
1645989300000|2022-02-27 19:15:00|1006.92|996.12|997.2|986.4|1006.92|996.12|996.98|986.18|385
1645989600000|2022-02-27 19:20:00|997.28|986.48|997.91|987.11|1000.8|990|997.28|986.48|368
1645989900000|2022-02-27 19:25:00|998.01|987.21|1000.77|989.97|1002.82|992.02|996.96|986.16|335
1645990200000|2022-02-27 19:30:00|1000.55|989.75|989.78|978.98|1000.55|989.75|989.78|978.98|377
1645990500000|2022-02-27 19:35:00|989.7|978.9|993.12|982.32|995.6|984.8|989.7|978.9|391
1645990800000|2022-02-27 19:40:00|992.92|982.12|994.78|983.98|996.68|985.88|991.8|981|289
1645991100000|2022-02-27 19:45:00|994.65|983.85|984.15|973.35|995.1|984.3|979.75|968.95|469
1645991400000|2022-02-27 19:50:00|983.87|973.07|981.94|971.14|985.48|974.68|981.01|970.21|332
1645991700000|2022-02-27 19:55:00|981.7|970.9|975.03|964.23|985.36|974.56|970.85|960.05|472
1645992000000|2022-02-27 20:00:00|975.07|964.27|974.79|963.99|987.96|977.16|970.44|959.64|563
1645992300000|2022-02-27 20:05:00|974.97|964.17|976.63|965.83|976.82|966.02|966.49|955.69|464
1645992600000|2022-02-27 20:10:00|976.82|966.02|974.44|963.64|981.46|970.66|971.64|960.84|493
1645992900000|2022-02-27 20:15:00|974.19|963.39|974.63|963.83|978.36|967.56|974.19|963.39|328
1645993200000|2022-02-27 20:20:00|974.64|963.84|970.54|959.74|974.91|964.11|967.57|956.77|426
1645993500000|2022-02-27 20:25:00|970.81|960.01|971.32|959.02|974.52|962.75|967.61|955.31|402
1645993800000|2022-02-27 20:30:00|971.38|959.08|977.28|964.98|978.64|966.34|969.71|957.41|342
1645994100000|2022-02-27 20:35:00|977.19|964.89|987.12|974.82|991.87|979.57|976.93|964.63|363
1645994400000|2022-02-27 20:40:00|987.15|974.85|984.65|972.35|988.49|976.19|980.84|968.54|293
1645994700000|2022-02-27 20:45:00|984.44|972.14|999.16|986.86|1000.1|987.8|984.38|972.08|405
1645995000000|2022-02-27 20:50:00|999.15|986.85|989.76|977.46|1000.21|987.91|987.02|974.72|402
1645995300000|2022-02-27 20:55:00|989.61|977.31|984.77|972.47|990.66|978.36|980.99|968.69|314
1645995600000|2022-02-27 21:00:00|984.7|972.4|979.32|967.02|987.33|975.03|978.67|966.37|460
1645995900000|2022-02-27 21:05:00|979.38|967.08|976.62|964.32|980.53|968.23|974.55|962.25|515
1645996200000|2022-02-27 21:10:00|976.39|964.09|975.77|963.47|979.69|967.39|974.68|962.38|345
1645996500000|2022-02-27 21:15:00|975.68|963.38|974.69|962.39|986.58|974.28|971.74|959.44|540
1645996800000|2022-02-27 21:20:00|974.26|961.96|981.19|968.89|983.56|971.26|974.2|961.9|447
1645997100000|2022-02-27 21:25:00|981.15|968.85|981.77|969.47|985.65|973.35|980.09|967.79|336
1645997400000|2022-02-27 21:30:00|981.8|969.5|982.38|970.08|985.71|973.41|981.21|968.91|291
1645997700000|2022-02-27 21:35:00|982.36|970.06|979.05|966.75|982.36|970.06|977.58|965.28|304
1645998000000|2022-02-27 21:40:00|979.31|967.01|982.42|970.12|982.46|970.16|975.87|963.57|260
1645998300000|2022-02-27 21:45:00|982.45|970.15|980.55|968.25|984.34|972.04|978.77|966.47|246
1645998600000|2022-02-27 21:50:00|980.64|968.34|989.04|976.74|990.32|978.02|980.39|968.09|239
1645998900000|2022-02-27 21:55:00|989|976.7|982.97|970.67|989|976.7|982.57|970.27|257
1645999200000|2022-02-27 22:00:00|982.92|970.62|982.15|969.85|985.58|973.28|980.12|967.82|273
1645999500000|2022-02-27 22:05:00|982.04|969.74|985.61|973.31|986.67|974.37|981.62|969.32|171
1645999800000|2022-02-27 22:10:00|985.62|973.32|983.68|971.38|985.62|973.32|981.66|969.36|185
1646000100000|2022-02-27 22:15:00|983.73|971.43|981.53|969.23|986.55|974.25|979.57|967.27|186
1646000400000|2022-02-27 22:20:00|981.32|969.02|982.31|970.01|983.18|970.88|980.3|968|167
1646000700000|2022-02-27 22:25:00|982.32|970.02|982.67|970.37|984.61|972.31|980.75|968.45|97
1646001000000|2022-02-27 22:30:00|982.59|970.29|992.75|980.45|992.75|980.45|982.58|970.28|158
1646001300000|2022-02-27 22:35:00|992.86|980.56|991.46|979.16|994.44|982.14|989.1|976.8|213
1646001600000|2022-02-27 22:40:00|991.37|979.07|992.83|980.53|993.87|981.57|989.54|977.24|176
1646001900000|2022-02-27 22:45:00|992.84|980.54|985.45|973.15|993.26|980.96|985.26|972.96|238
1646002200000|2022-02-27 22:50:00|985.53|973.23|981.63|970.83|985.53|973.23|980.53|969.73|184
1646002500000|2022-02-27 22:55:00|981.46|970.66|985.2|974.4|986.92|976.12|981.44|970.64|193
1646002800000|2022-02-27 23:00:00|985.09|974.29|971.79|960.99|985.09|974.29|968.82|958.02|554
1646003100000|2022-02-27 23:05:00|971.51|960.71|964.82|954.02|971.82|961.02|963.86|953.06|304
1646003400000|2022-02-27 23:10:00|964.64|953.84|967.14|956.34|968.98|958.18|964.36|953.56|236
1646003700000|2022-02-27 23:15:00|966.92|956.12|968.25|957.45|971.04|960.24|965.6|954.8|229
1646004000000|2022-02-27 23:20:00|968.26|957.46|965.11|954.31|970.76|959.96|965.11|954.31|273
1646004300000|2022-02-27 23:25:00|965.25|954.45|966.99|956.19|967.12|956.32|961.22|950.42|266
1646004600000|2022-02-27 23:30:00|967.13|956.33|970.08|959.28|971.49|960.69|966.08|955.28|279
1646004900000|2022-02-27 23:35:00|969.91|959.11|976.75|965.95|978.14|967.34|969.21|958.41|276
1646005200000|2022-02-27 23:40:00|976.65|965.85|983.9|973.1|985.3|974.5|976.31|965.51|287
1646005500000|2022-02-27 23:45:00|983.95|973.15|985.88|975.08|987.46|976.66|982.95|972.15|275
1646005800000|2022-02-27 23:50:00|985.86|975.06|984.09|973.29|987.93|977.13|984.09|973.29|211
1646006100000|2022-02-27 23:55:00|984.08|973.28|982.48|971.68|984.15|973.35|980.73|969.93|204
1646006400000|2022-02-28 00:00:00|982.5|971.7|974.62|963.82|982.69|971.89|971.72|960.92|313
1646006700000|2022-02-28 00:05:00|974.61|963.81|983.79|972.99|987.56|976.76|974.21|963.41|321
1646007000000|2022-02-28 00:10:00|983.7|972.9|985.14|974.34|985.87|975.07|979.98|969.18|267
1646007300000|2022-02-28 00:15:00|985.01|974.21|979.84|969.04|986.89|976.09|979.68|968.88|274
1646007600000|2022-02-28 00:20:00|979.67|968.87|973.79|962.99|979.67|968.87|973.79|962.99|230
1646007900000|2022-02-28 00:25:00|973.78|962.98|971.92|961.12|974.84|964.04|967.97|957.17|245
1646008200000|2022-02-28 00:30:00|971.81|961.01|962.68|951.88|972.9|962.1|962.24|951.44|257
1646008500000|2022-02-28 00:35:00|962.88|952.08|966.9|956.1|968.9|958.1|962.02|951.22|285
1646008800000|2022-02-28 00:40:00|967.05|956.25|974.92|964.12|975.47|964.67|966.06|955.26|189
1646009100000|2022-02-28 00:45:00|974.96|964.16|971.9|961.1|977.85|967.05|969.85|959.05|259
1646009400000|2022-02-28 00:50:00|971.81|961.01|971.73|960.93|973.75|962.95|969.89|959.09|237
1646009700000|2022-02-28 00:55:00|971.37|960.57|966.91|956.11|971.45|960.65|962.96|952.16|255
1646010000000|2022-02-28 01:00:00|967|956.2|973.18|962.38|973.65|962.85|966.93|956.13|227
1646010300000|2022-02-28 01:05:00|972.96|962.16|975.79|964.99|975.79|964.99|970.9|960.1|220
1646010600000|2022-02-28 01:10:00|975.86|965.06|981.25|970.45|981.87|971.07|974.11|963.31|255
1646010900000|2022-02-28 01:15:00|981.6|970.8|984.2|973.4|984.55|973.75|978.76|967.96|252
1646011200000|2022-02-28 01:20:00|984.42|973.62|988.51|977.71|993.77|982.97|983.31|972.51|400
1646011500000|2022-02-28 01:25:00|988.4|977.6|992.56|981.76|992.56|981.76|985.76|974.96|268
1646011800000|2022-02-28 01:30:00|992.48|981.68|1007.5|996.7|1007.5|996.7|988.61|977.81|399
1646012100000|2022-02-28 01:35:00|1007.63|996.83|1006.9|996.1|1014.18|1003.38|1004.48|993.68|468
1646012400000|2022-02-28 01:40:00|1006.92|996.12|1022.96|1012.16|1024.24|1013.44|1005.26|994.46|444
1646012700000|2022-02-28 01:45:00|1022.84|1012.04|1018.19|1007.39|1025.82|1015.02|1017.36|1006.56|457
1646013000000|2022-02-28 01:50:00|1018.05|1007.25|1016.85|1006.05|1019.82|1009.02|1015.41|1004.61|285
1646013300000|2022-02-28 01:55:00|1016.57|1005.77|1007.63|996.83|1016.57|1005.77|1006.65|995.85|338
1646013600000|2022-02-28 02:00:00|1007.86|997.06|1015.17|1004.37|1015.91|1005.11|1005.07|994.27|394
1646013900000|2022-02-28 02:05:00|1015.12|1004.32|1011.65|1000.85|1018.87|1008.07|1011.3|1000.5|295
1646014200000|2022-02-28 02:10:00|1011.53|1000.73|1000.67|989.87|1011.53|1000.73|999.78|988.98|342
1646014500000|2022-02-28 02:15:00|1000.9|990.1|998.05|987.25|1003.06|992.26|997.19|986.39|298
1646014800000|2022-02-28 02:20:00|998.39|987.59|995.91|985.11|998.76|987.96|993.79|982.99|259
1646015100000|2022-02-28 02:25:00|995.93|985.13|993|982.2|995.93|985.13|990.69|979.89|299
1646015400000|2022-02-28 02:30:00|992.93|982.13|988.39|977.59|992.96|982.16|987.21|976.41|237
1646015700000|2022-02-28 02:35:00|988.04|977.24|991.26|980.46|993.68|982.88|988.04|977.24|247
1646016000000|2022-02-28 02:40:00|991.42|980.62|982.26|971.46|991.79|980.99|982.05|971.25|232
1646016300000|2022-02-28 02:45:00|982.11|971.31|973.07|962.27|982.97|972.17|969.54|958.74|471
1646016600000|2022-02-28 02:50:00|973.03|962.23|975.84|965.04|977.1|966.3|973.03|962.23|305
1646016900000|2022-02-28 02:55:00|975.91|965.11|981.58|970.78|981.82|971.02|974.16|963.36|264
1646017200000|2022-02-28 03:00:00|981.68|970.88|983.54|972.74|984.71|973.91|977.98|967.18|286
1646017500000|2022-02-28 03:05:00|983.69|972.89|976.8|966|984.84|974.04|975.87|965.07|210
1646017800000|2022-02-28 03:10:00|976.76|965.96|976.87|966.07|978.91|968.11|974.2|963.4|216
1646018100000|2022-02-28 03:15:00|976.83|966.03|968.76|957.96|977.13|966.33|967.51|956.71|227
1646018400000|2022-02-28 03:20:00|968.75|957.95|974.77|963.97|974.92|964.12|966.11|955.31|217
1646018700000|2022-02-28 03:25:00|974.88|964.08|978.75|967.95|979.97|969.17|974.88|964.08|203
1646019000000|2022-02-28 03:30:00|978.55|967.75|981.88|971.08|984.9|974.1|975.46|964.66|238
1646019300000|2022-02-28 03:35:00|981.84|971.04|981.51|970.71|982.64|971.84|976.97|966.17|164
1646019600000|2022-02-28 03:40:00|981.63|970.83|985.17|974.37|985.82|975.02|979.04|968.24|221
1646019900000|2022-02-28 03:45:00|985.2|974.4|982.52|971.72|985.2|974.4|981.03|970.23|176
1646020200000|2022-02-28 03:50:00|982.57|971.77|979.52|968.72|984.48|973.68|979.11|968.31|201
1646020500000|2022-02-28 03:55:00|979.58|968.78|977.17|966.37|980.8|970|975.67|964.87|220
1646020800000|2022-02-28 04:00:00|977.09|966.29|978.98|968.18|981.91|971.11|976.86|966.06|225
1646021100000|2022-02-28 04:05:00|979.1|968.3|984.61|973.81|984.8|974|974.54|963.74|248
1646021400000|2022-02-28 04:10:00|984.4|973.6|989.92|979.12|992.69|981.89|983.91|973.11|261
1646021700000|2022-02-28 04:15:00|989.84|979.04|985.91|975.11|989.84|979.04|985.35|974.55|185
1646022000000|2022-02-28 04:20:00|985.67|974.87|986.48|975.68|988.74|977.94|982.03|971.23|206
1646022300000|2022-02-28 04:25:00|985.95|975.15|979.7|968.9|986.33|975.53|979.65|968.85|154
1646022600000|2022-02-28 04:30:00|979.79|968.99|974.21|963.41|984.37|973.57|971.24|960.44|328
1646022900000|2022-02-28 04:35:00|974.19|963.39|954.78|943.98|974.95|964.15|954.78|943.98|463
1646023200000|2022-02-28 04:40:00|954.76|943.96|957.87|947.07|960.88|950.08|954.76|943.96|230
1646023500000|2022-02-28 04:45:00|957.96|947.16|957.84|947.04|958.64|947.84|954.81|944.01|242
1646023800000|2022-02-28 04:50:00|957.72|946.92|955.46|944.66|958.18|947.38|954.98|944.18|158
1646024100000|2022-02-28 04:55:00|955.28|944.48|959.73|948.93|960.25|949.45|955.28|944.48|171
1646024400000|2022-02-28 05:00:00|959.49|948.69|962.91|952.11|962.93|952.13|954.58|943.78|246
1646024700000|2022-02-28 05:05:00|962.93|952.13|965.44|954.64|965.68|954.88|962.36|951.56|201
1646025000000|2022-02-28 05:10:00|965.42|954.62|965.67|954.87|966.8|956|963.42|952.62|140
1646025300000|2022-02-28 05:15:00|965.55|954.75|961.96|951.16|967.42|956.62|961.96|951.16|174
1646025600000|2022-02-28 05:20:00|961.45|950.65|962.37|951.57|963.55|952.75|960.57|949.77|192
1646025900000|2022-02-28 05:25:00|962.35|951.55|962.91|952.11|962.98|952.18|956.64|945.84|221
1646026200000|2022-02-28 05:30:00|962.98|952.18|960.91|950.11|964.84|954.04|960.01|949.21|185
1646026500000|2022-02-28 05:35:00|961.01|950.21|961.53|950.73|961.79|950.99|959|948.2|139
1646026800000|2022-02-28 05:40:00|961.62|950.82|961.88|951.08|961.88|951.08|958.57|947.77|145
1646027100000|2022-02-28 05:45:00|962.08|951.28|959.9|949.1|962.77|951.97|959.29|948.49|131
1646027400000|2022-02-28 05:50:00|959.94|949.14|961.59|950.79|961.83|951.03|957.9|947.1|140
1646027700000|2022-02-28 05:55:00|961.56|950.76|964.3|953.5|965.41|954.61|960.87|950.07|141
1646028000000|2022-02-28 06:00:00|964.58|953.78|965.88|955.08|966.96|956.16|963.84|953.04|147
1646028300000|2022-02-28 06:05:00|965.87|955.07|955.18|944.38|968.01|957.21|955.13|944.33|232
1646028600000|2022-02-28 06:10:00|954.94|944.14|960.87|950.07|961.97|951.17|942.12|931.32|526
1646028900000|2022-02-28 06:15:00|961.06|950.26|951.23|940.43|969.71|958.91|950.84|940.04|625
1646029200000|2022-02-28 06:20:00|951.06|940.26|958.55|947.75|963.66|952.86|950.49|939.69|532
1646029500000|2022-02-28 06:25:00|958.48|947.68|959.91|949.11|962.42|951.62|954.6|943.8|407
1646029800000|2022-02-28 06:30:00|959.87|949.07|958.49|947.69|960.88|950.08|954.5|943.7|323
1646030100000|2022-02-28 06:35:00|958.61|947.81|960.72|949.92|963.12|952.32|957.07|946.27|258
1646030400000|2022-02-28 06:40:00|960.59|949.79|960.85|950.05|961.77|950.97|956.74|945.94|304
1646030700000|2022-02-28 06:45:00|960.79|949.99|960.88|950.08|961.08|950.28|956.06|945.26|266
1646031000000|2022-02-28 06:50:00|960.82|950.02|962.11|951.31|963.16|952.36|959.45|948.65|209
1646031300000|2022-02-28 06:55:00|962.05|951.25|959.43|948.63|962.87|952.07|957.36|946.56|219
1646031600000|2022-02-28 07:00:00|959.61|948.81|961.57|950.77|961.59|950.79|956.01|945.21|249
1646031900000|2022-02-28 07:05:00|961.8|951|966.38|955.58|966.75|955.95|961.44|950.64|267
1646032200000|2022-02-28 07:10:00|966.5|955.7|966.91|956.11|967.71|956.91|962.79|951.99|273
1646032500000|2022-02-28 07:15:00|966.97|956.17|968.67|957.87|969.24|958.44|966.06|955.26|204
1646032800000|2022-02-28 07:20:00|968.73|957.93|973.56|962.76|975.85|965.05|968.73|957.93|235
1646033100000|2022-02-28 07:25:00|973.62|962.82|976.82|966.02|978.17|967.37|971.18|960.38|302
1646033400000|2022-02-28 07:30:00|976.83|966.03|979.95|969.15|979.95|969.15|974.7|963.9|248
1646033700000|2022-02-28 07:35:00|980.01|969.21|974.62|963.82|983.87|973.07|974.01|963.21|292
1646034000000|2022-02-28 07:40:00|974.7|963.9|977.41|966.61|978.82|968.02|974.64|963.84|237
1646034300000|2022-02-28 07:45:00|977.43|966.63|972.68|961.88|978.24|967.44|972.68|961.88|197
1646034600000|2022-02-28 07:50:00|972.77|961.97|972.69|961.89|974.06|963.26|970.92|960.12|190
1646034900000|2022-02-28 07:55:00|972.74|961.94|972.09|961.29|973.62|962.82|969.9|959.1|142
1646035200000|2022-02-28 08:00:00|972.02|961.22|978.76|967.96|980.96|970.16|969.99|959.19|241
1646035500000|2022-02-28 08:05:00|978.66|967.86|992.74|981.94|992.74|981.94|978.16|967.36|334
1646035800000|2022-02-28 08:10:00|992.69|981.89|989.99|979.19|995.02|984.22|989.31|978.51|252
1646036100000|2022-02-28 08:15:00|990.02|979.22|986.95|976.15|992|981.2|985.3|974.5|235
1646036400000|2022-02-28 08:20:00|986.98|976.18|988.49|977.69|988.99|978.19|986.15|975.35|257
1646036700000|2022-02-28 08:25:00|988.44|977.64|991.5|980.7|991.71|980.91|987.98|977.18|100
1646037000000|2022-02-28 08:30:00|991.45|980.65|986.12|975.32|991.45|980.65|986.06|975.26|243
1646037300000|2022-02-28 08:35:00|986.13|975.33|984.01|973.21|987.82|977.02|983.53|972.73|213
1646037600000|2022-02-28 08:40:00|983.98|973.18|982.19|971.39|984.87|974.07|979.45|968.65|212
1646037900000|2022-02-28 08:45:00|982.16|971.36|981.52|970.72|983.03|972.23|980.67|969.87|172
1646038200000|2022-02-28 08:50:00|981.47|970.67|982.78|971.98|985.42|974.62|981.47|970.67|178
1646038500000|2022-02-28 08:55:00|982.6|971.8|983.43|972.63|985.05|974.25|982.6|971.8|99
1646038800000|2022-02-28 09:00:00|983.31|972.51|986.68|975.88|989.21|978.41|982.96|972.16|174
1646039100000|2022-02-28 09:05:00|986.66|975.86|991|980.2|993|982.2|986.66|975.86|218
1646039400000|2022-02-28 09:10:00|991.16|980.36|989.8|979|991.16|980.36|987.54|976.74|200
1646039700000|2022-02-28 09:15:00|989.91|979.11|987.57|976.77|990.02|979.22|987.08|976.28|142
1646040000000|2022-02-28 09:20:00|987.8|977|983.09|972.29|988.24|977.44|982.5|971.7|122
1646040300000|2022-02-28 09:25:00|982.98|972.18|986.31|975.51|986.31|975.51|982.19|971.39|153
1646040600000|2022-02-28 09:30:00|986.3|975.5|984.88|974.08|986.3|975.5|983.15|972.35|137
1646040900000|2022-02-28 09:35:00|985.01|974.21|986.65|975.85|987.96|977.16|984.94|974.14|126
1646041200000|2022-02-28 09:40:00|986.59|975.79|986.87|976.07|989.47|978.67|985.93|975.13|130
1646041500000|2022-02-28 09:45:00|986.97|976.17|983.61|972.81|986.97|976.17|981.17|970.37|164
1646041800000|2022-02-28 09:50:00|983.66|972.86|984.46|973.66|984.52|973.72|980.12|969.32|157
1646042100000|2022-02-28 09:55:00|984.66|973.86|978.17|967.37|987.03|976.23|978.17|967.37|226
1646042400000|2022-02-28 10:00:00|978.18|967.38|981.16|970.36|984.15|973.35|978.17|967.37|341
1646042700000|2022-02-28 10:05:00|981.37|970.57|981.2|970.4|982.9|972.1|979.05|968.25|200
1646043000000|2022-02-28 10:10:00|981.04|970.24|979.93|969.13|982.07|971.27|978.67|967.87|194
1646043300000|2022-02-28 10:15:00|979.95|969.15|982.58|971.78|983.05|972.25|979.91|969.11|193
1646043600000|2022-02-28 10:20:00|982.22|971.42|983.93|973.13|984.66|973.86|981.83|971.03|163
1646043900000|2022-02-28 10:25:00|984.07|973.27|982.48|971.68|985.41|974.61|982.1|971.3|109
1646044200000|2022-02-28 10:30:00|982.14|971.34|985.31|974.51|986.96|976.16|981.04|970.24|188
1646044500000|2022-02-28 10:35:00|985.25|974.45|984.03|973.23|987.09|976.29|983.19|972.39|194
1646044800000|2022-02-28 10:40:00|983.98|973.18|982.08|971.28|984.01|973.21|982.08|971.28|130
1646045100000|2022-02-28 10:45:00|982.29|971.49|980.54|969.74|984.65|973.85|980.32|969.52|250
1646045400000|2022-02-28 10:50:00|980.59|969.79|980.53|969.73|980.99|970.19|979.27|968.47|155
1646045700000|2022-02-28 10:55:00|980.56|969.76|983.02|972.22|983.47|972.67|979.88|969.08|153
1646046000000|2022-02-28 11:00:00|983.44|972.64|986.53|975.73|989.92|979.12|983.44|972.64|219
1646046300000|2022-02-28 11:05:00|986.48|975.68|985.63|974.83|987.88|977.08|984.19|973.39|148
1646046600000|2022-02-28 11:10:00|985.64|974.84|982.52|971.72|986.96|976.16|982.52|971.72|153
1646046900000|2022-02-28 11:15:00|982.23|971.43|980.58|969.78|984.06|973.26|980.49|969.69|201
1646047200000|2022-02-28 11:20:00|980.37|969.57|977.19|966.39|980.37|969.57|973.32|962.52|294
1646047500000|2022-02-28 11:25:00|977.15|966.35|979.97|969.17|980.89|970.09|976.87|966.07|155
1646047800000|2022-02-28 11:30:00|979.93|969.13|977.83|967.03|982|971.2|975.04|964.24|239
1646048100000|2022-02-28 11:35:00|977.8|967|981.03|970.23|982.02|971.22|977.64|966.84|189
1646048400000|2022-02-28 11:40:00|981|970.2|982.93|972.13|985.49|974.69|980.96|970.16|223
1646048700000|2022-02-28 11:45:00|982.77|971.97|984.18|973.38|985.11|974.31|982.14|971.34|153
1646049000000|2022-02-28 11:50:00|984.2|973.4|984.3|973.5|985.7|974.9|982.34|971.54|152
1646049300000|2022-02-28 11:55:00|984.1|973.3|984.46|973.66|985.43|974.63|982.81|972.01|112
1646049600000|2022-02-28 12:00:00|984|973.2|984.32|973.52|985.13|974.33|981.02|970.22|149
1646049900000|2022-02-28 12:05:00|984.57|973.77|980.14|969.34|993.99|983.19|980.14|969.34|341
1646050200000|2022-02-28 12:10:00|980.42|969.62|981.57|970.77|983.03|972.23|975.11|964.31|303
1646050500000|2022-02-28 12:15:00|981.41|970.61|989.79|978.99|990.08|979.28|979.94|969.14|237
1646050800000|2022-02-28 12:20:00|989.45|978.65|991.51|980.71|993.78|982.98|987.39|976.59|349
1646051100000|2022-02-28 12:25:00|991.81|981.01|989.39|978.59|991.95|981.15|988.81|978.01|247
1646051400000|2022-02-28 12:30:00|989.34|978.54|989.83|979.03|991.9|981.1|987.82|977.02|236
1646051700000|2022-02-28 12:35:00|990.3|979.5|991.92|981.12|993.96|983.16|989.54|978.74|206
1646052000000|2022-02-28 12:40:00|991.94|981.14|987.13|976.33|993.6|982.8|985.54|974.74|309
1646052300000|2022-02-28 12:45:00|987.4|976.6|987.64|976.84|989.16|978.36|985.87|975.07|199
1646052600000|2022-02-28 12:50:00|987.58|976.78|989.92|979.12|990.96|980.16|987.58|976.78|182
1646052900000|2022-02-28 12:55:00|990.06|979.26|984.7|973.9|990.41|979.61|983.2|972.4|273
1646053200000|2022-02-28 13:00:00|984.53|973.73|982.16|971.36|984.53|973.73|979.14|968.34|275
1646053500000|2022-02-28 13:05:00|981.97|971.17|979.63|968.83|982.41|971.61|976.72|965.92|270
1646053800000|2022-02-28 13:10:00|979.84|969.04|979.19|968.39|983.4|972.6|978.85|968.05|178
1646054100000|2022-02-28 13:15:00|978.95|968.15|974.78|963.98|980.38|969.58|972.97|962.17|275
1646054400000|2022-02-28 13:20:00|974.88|964.08|962.91|952.11|975.94|965.14|960.27|949.47|339
1646054700000|2022-02-28 13:25:00|962.79|951.99|963.68|952.88|964.02|953.22|957.26|946.46|321
1646055000000|2022-02-28 13:30:00|963.7|952.9|958.45|947.65|964.84|954.04|956.91|946.11|304
1646055300000|2022-02-28 13:35:00|958.35|947.55|958.37|947.57|960.58|949.78|956.52|945.72|247
1646055600000|2022-02-28 13:40:00|958.35|947.55|961.67|950.87|962.57|951.77|956.94|946.14|220
1646055900000|2022-02-28 13:45:00|961.66|950.86|960.57|949.77|963.41|952.61|958.3|947.5|215
1646056200000|2022-02-28 13:50:00|960.36|949.56|963.35|952.55|965.42|954.62|959.99|949.19|205
1646056500000|2022-02-28 13:55:00|963.54|952.74|961.37|950.57|963.98|953.18|961.26|950.46|174
1646056800000|2022-02-28 14:00:00|961.56|950.76|960.31|949.51|961.63|950.83|957.91|947.11|214
1646057100000|2022-02-28 14:05:00|960.5|949.7|962.2|951.4|962.82|952.02|958.62|947.82|187
1646057400000|2022-02-28 14:10:00|962.21|951.41|967.69|956.89|968.91|958.11|961.92|951.12|245
1646057700000|2022-02-28 14:15:00|967.72|956.92|980.65|969.85|981.45|970.65|967.72|956.92|471
1646058000000|2022-02-28 14:20:00|980.64|969.84|978.74|967.94|980.98|970.18|977.35|966.55|357
1646058300000|2022-02-28 14:25:00|978.92|968.12|983.08|972.28|985.07|974.27|978.38|967.58|377
1646058600000|2022-02-28 14:30:00|983.53|972.73|1000.49|989.69|1000.61|989.81|983.48|972.68|473
1646058900000|2022-02-28 14:35:00|1000.64|989.84|999.32|988.52|1003.65|992.85|996.68|985.88|446
1646059200000|2022-02-28 14:40:00|999.39|988.59|995.02|984.22|999.97|989.17|993.38|982.58|327
1646059500000|2022-02-28 14:45:00|995.15|984.35|1002.35|991.55|1002.35|991.55|994.67|983.87|286
1646059800000|2022-02-28 14:50:00|1002.4|991.6|1007.32|996.52|1010.79|999.99|1001.47|990.67|412
1646060100000|2022-02-28 14:55:00|1007.62|996.82|1016.85|1006.05|1019.64|1008.84|1007.52|996.72|461
1646060400000|2022-02-28 15:00:00|1016.8|1006|1005.61|994.81|1018.53|1007.73|1004.59|993.79|466
1646060700000|2022-02-28 15:05:00|1005.69|994.89|1005.49|994.69|1008.04|997.24|1004.77|993.97|321
1646061000000|2022-02-28 15:10:00|1005.28|994.48|1009.75|998.95|1010.75|999.95|1005.15|994.35|249
1646061300000|2022-02-28 15:15:00|1009.74|998.94|1026.27|1015.47|1027.32|1016.52|1009.74|998.94|491
1646061600000|2022-02-28 15:20:00|1026.39|1015.59|1028.46|1017.66|1035.75|1024.95|1023.91|1013.11|488
1646061900000|2022-02-28 15:25:00|1028.44|1017.64|1019.21|1008.41|1029.07|1018.27|1018.94|1008.14|451
1646062200000|2022-02-28 15:30:00|1019.47|1008.67|1023.31|1012.51|1025.96|1015.16|1019.14|1008.34|296
1646062500000|2022-02-28 15:35:00|1023.26|1012.46|1022.1|1011.3|1027.51|1016.71|1022.1|1011.3|311
1646062800000|2022-02-28 15:40:00|1022.21|1011.41|1018.97|1008.17|1025.35|1014.55|1018.97|1008.17|297
1646063100000|2022-02-28 15:45:00|1018.9|1008.1|1022.25|1011.45|1023.98|1013.18|1018.66|1007.86|261
1646063400000|2022-02-28 15:50:00|1022.18|1011.38|1023.64|1012.84|1025.2|1014.4|1020.74|1009.94|268
1646063700000|2022-02-28 15:55:00|1023.93|1013.13|1027.95|1017.15|1030.03|1019.23|1023.93|1013.13|291
1646064000000|2022-02-28 16:00:00|1028.07|1017.27|1035.15|1024.35|1036.14|1025.34|1027.28|1016.48|402
1646064300000|2022-02-28 16:05:00|1035.09|1024.29|1024.6|1013.8|1035.09|1024.29|1022.63|1011.83|387
1646064600000|2022-02-28 16:10:00|1024.63|1013.83|1023.7|1012.9|1024.94|1014.14|1019.57|1008.77|341
1646064900000|2022-02-28 16:15:00|1023.62|1012.82|1027.24|1016.44|1028.01|1017.21|1020.66|1009.86|323
1646065200000|2022-02-28 16:20:00|1027.31|1016.51|1032.52|1021.72|1033.19|1022.39|1026.53|1015.73|236
1646065500000|2022-02-28 16:25:00|1032.62|1021.82|1031.49|1020.69|1034.96|1024.16|1031.19|1020.39|256
1646065800000|2022-02-28 16:30:00|1031.45|1020.65|1029.17|1018.37|1032.32|1021.52|1029.11|1018.31|231
1646066100000|2022-02-28 16:35:00|1028.61|1017.81|1031.09|1020.29|1031.65|1020.85|1027.21|1016.41|227
1646066400000|2022-02-28 16:40:00|1031.12|1020.32|1032.56|1021.76|1035.01|1024.21|1030.91|1020.11|150
1646066700000|2022-02-28 16:45:00|1032.28|1021.48|1026.17|1015.37|1032.99|1022.19|1023.52|1012.72|206
1646067000000|2022-02-28 16:50:00|1026.81|1016.01|1027.65|1016.85|1028.26|1017.46|1024.9|1014.1|172
1646067300000|2022-02-28 16:55:00|1027.56|1016.76|1023.9|1013.1|1028.74|1017.94|1023.9|1013.1|121
1646067600000|2022-02-28 17:00:00|1024.08|1013.28|1019.9|1009.1|1026.75|1015.95|1019.9|1009.1|120
1646067900000|2022-02-28 17:05:00|1019.72|1008.92|1015.5|1004.7|1019.9|1009.1|1014.6|1003.8|99
1646068200000|2022-02-28 17:10:00|1015|1004.2|1014.86|1004.06|1016.45|1005.65|1014.04|1003.24|127
1646068500000|2022-02-28 17:15:00|1014.79|1003.99|1014.66|1003.86|1014.9|1004.1|1010.16|999.36|160
1646068800000|2022-02-28 17:20:00|1013.95|1003.15|1009.9|999.1|1014.9|1004.1|1009.65|998.85|146
1646069100000|2022-02-28 17:25:00|1010|999.2|1010.9|1000.1|1011.9|1001.1|1009.87|999.07|100
1646069400000|2022-02-28 17:30:00|1010.7|999.9|1011.2|1000.4|1014.9|1004.1|1009.84|999.04|94
1646069700000|2022-02-28 17:35:00|1011.15|1000.35|1012.4|1001.6|1013.63|1002.83|1011.1|1000.3|70
1646070000000|2022-02-28 17:40:00|1012.85|1002.05|1011.9|1001.1|1013.7|1002.9|1011.23|1000.43|36
1646070300000|2022-02-28 17:45:00|1011.82|1001.02|1011.95|1001.15|1011.95|1001.15|1007.92|997.12|60
1646070600000|2022-02-28 17:50:00|1011.9|1001.1|1014.4|1003.6|1015|1004.2|1011.9|1001.1|68
1646070900000|2022-02-28 17:55:00|1014.3|1003.5|1020.75|1009.95|1020.75|1009.95|1013.9|1003.1|94
1646071200000|2022-02-28 18:00:00|1020.65|1009.85|1021.53|1010.73|1024.4|1013.6|1019.63|1008.83|91
1646071500000|2022-02-28 18:05:00|1021.4|1010.6|1020.95|1010.15|1021.85|1011.05|1018.65|1007.85|84
1646071800000|2022-02-28 18:10:00|1020.9|1010.1|1019.9|1009.1|1021.85|1011.05|1018.9|1008.1|56
1646072100000|2022-02-28 18:15:00|1019.6|1008.8|1015.7|1004.9|1019.61|1008.81|1015|1004.2|82
1646072400000|2022-02-28 18:20:00|1015.62|1004.82|1018.23|1007.43|1018.55|1007.75|1014.9|1004.1|78
1646072700000|2022-02-28 18:25:00|1018.39|1007.59|1017.85|1007.05|1018.85|1008.05|1015.9|1005.1|71
1646073000000|2022-02-28 18:30:00|1017.9|1007.1|1016.9|1006.1|1017.9|1007.1|1015.6|1004.8|67
1646073300000|2022-02-28 18:35:00|1016.75|1005.95|1017.35|1006.55|1020.05|1009.25|1016.1|1005.3|62
1646073600000|2022-02-28 18:40:00|1017.05|1006.25|1015.9|1005.1|1017.05|1006.25|1015.05|1004.25|39
1646073900000|2022-02-28 18:45:00|1016.3|1005.5|1017.81|1007.01|1018.19|1007.39|1015.9|1005.1|48
1646074200000|2022-02-28 18:50:00|1017.84|1007.04|1018.05|1007.25|1018.9|1008.1|1017.2|1006.4|68
1646074500000|2022-02-28 18:55:00|1018.24|1007.44|1017.7|1006.9|1018.95|1008.15|1016.74|1005.94|42
1646074800000|2022-02-28 19:00:00|1017.75|1006.95|1015.7|1004.9|1017.75|1006.95|1015.54|1004.74|43
1646075100000|2022-02-28 19:05:00|1015.8|1005|1013.6|1002.8|1015.8|1005|1013|1002.2|46
1646075400000|2022-02-28 19:10:00|1013.9|1003.1|1014.9|1004.1|1016.9|1006.1|1013.9|1003.1|75
1646075700000|2022-02-28 19:15:00|1015.15|1004.35|1015.7|1004.9|1016.8|1006|1014.75|1003.95|50
1646076000000|2022-02-28 19:20:00|1015.3|1004.5|1014.51|1003.71|1015.85|1005.05|1014.09|1003.29|36
1646076300000|2022-02-28 19:25:00|1014.39|1003.59|1013.7|1002.9|1014.9|1004.1|1013.05|1002.25|26
1646076600000|2022-02-28 19:30:00|1013.9|1003.1|1014.75|1003.95|1015.92|1005.12|1013.9|1003.1|63
1646076900000|2022-02-28 19:35:00|1014.9|1004.1|1014|1003.2|1015.8|1005|1013.8|1003|50
1646077200000|2022-02-28 19:40:00|1014.05|1003.25|1015.1|1004.3|1016.19|1005.39|1014.01|1003.21|83
1646077500000|2022-02-28 19:45:00|1014.9|1004.1|1013.05|1002.25|1014.9|1004.1|1012.2|1001.4|61
1646077800000|2022-02-28 19:50:00|1013.27|1002.47|1014.65|1003.85|1014.75|1003.95|1012.66|1001.86|61
1646078100000|2022-02-28 19:55:00|1014.6|1003.8|1014.9|1004.1|1015.7|1004.9|1013.75|1002.95|87
1646078400000|2022-02-28 20:00:00|1014.65|1003.85|1017.05|1006.25|1017.8|1007|1013.29|1002.49|121
1646078700000|2022-02-28 20:05:00|1017|1006.2|1015.94|1005.14|1017|1006.2|1013.1|1002.3|88
1646079000000|2022-02-28 20:10:00|1016.34|1005.54|1014.65|1003.85|1017|1006.2|1014.53|1003.73|62
1646079300000|2022-02-28 20:15:00|1014.85|1004.05|1015.96|1005.16|1016.71|1005.91|1012.51|1001.71|88
1646079600000|2022-02-28 20:20:00|1015.95|1005.15|1019.9|1009.1|1022.83|1012.03|1015.95|1005.15|165
1646079900000|2022-02-28 20:25:00|1019.4|1008.6|1019.8|1009|1021.69|1010.89|1019.05|1008.25|69
1646080200000|2022-02-28 20:30:00|1019.9|1009.1|1017.9|1007.1|1019.95|1009.15|1016.89|1006.09|64
1646080500000|2022-02-28 20:35:00|1017.8|1007|1015.95|1005.15|1017.8|1007|1014.87|1004.07|58
1646080800000|2022-02-28 20:40:00|1016.17|1005.37|1020.75|1009.95|1020.75|1009.95|1016.17|1005.37|42
1646081100000|2022-02-28 20:45:00|1020.25|1009.45|1021|1010.2|1021.45|1010.65|1019.9|1009.1|70
1646081400000|2022-02-28 20:50:00|1020.9|1010.1|1019.58|1008.78|1021.9|1011.1|1017.85|1007.05|92
1646081700000|2022-02-28 20:55:00|1019.8|1009|1021.9|1011.1|1021.97|1011.17|1018.39|1007.59|95
1646082000000|2022-02-28 21:00:00|1021.84|1011.04|1020.82|1010.02|1022.62|1011.82|1018.54|1007.74|100
1646082300000|2022-02-28 21:05:00|1020.9|1010.1|1020.34|1009.54|1021.84|1011.04|1019.77|1008.97|42
1646082600000|2022-02-28 21:10:00|1020.7|1009.9|1022.9|1012.1|1023.25|1012.45|1020.7|1009.9|77
1646082900000|2022-02-28 21:15:00|1022.82|1012.02|1021.9|1011.1|1023.8|1013|1021.4|1010.6|77
1646083200000|2022-02-28 21:20:00|1022.4|1011.6|1023.48|1012.68|1023.72|1012.92|1021.4|1010.6|99
1646083500000|2022-02-28 21:25:00|1023.53|1012.73|1023.9|1013.1|1024.9|1014.1|1022.4|1011.6|65
1646083800000|2022-02-28 21:30:00|1023.47|1012.67|1022.54|1011.74|1023.68|1012.88|1021.08|1010.28|77
1646084100000|2022-02-28 21:35:00|1022.47|1011.67|1023.88|1013.08|1023.9|1013.1|1022|1011.2|61
1646084400000|2022-02-28 21:40:00|1024.04|1013.24|1021.9|1011.1|1024.7|1013.9|1021.9|1011.1|68
1646084700000|2022-02-28 21:45:00|1021.77|1010.97|1021.4|1010.6|1023.2|1012.4|1020.4|1009.6|112
1646085000000|2022-02-28 21:50:00|1021.58|1010.78|1022.92|1012.12|1023.21|1012.41|1021.39|1010.59|94
1646085300000|2022-02-28 21:55:00|1022.9|1012.1|1023.63|1012.83|1024.51|1013.71|1021.9|1011.1|97
1646085600000|2022-02-28 22:00:00|1023.55|1012.75|1024.27|1013.47|1024.68|1013.88|1023.05|1012.25|86
1646085900000|2022-02-28 22:05:00|1024.3|1013.5|1029.78|1018.98|1030.9|1020.1|1023.81|1013.01|147
1646086200000|2022-02-28 22:10:00|1029.89|1019.09|1027.9|1017.1|1029.89|1019.09|1027.81|1017.01|64
1646086500000|2022-02-28 22:15:00|1028.12|1017.32|1030.8|1020|1030.8|1020|1027.27|1016.47|53
1646086800000|2022-02-28 22:20:00|1030.93|1020.13|1029.71|1018.91|1030.97|1020.17|1028.5|1017.7|117
1646087100000|2022-02-28 22:25:00|1029.9|1019.1|1032|1021.2|1032|1021.2|1029.35|1018.55|59
1646087400000|2022-02-28 22:30:00|1031.9|1021.1|1045.9|1035.1|1045.9|1035.1|1031.9|1021.1|191
1646087700000|2022-02-28 22:35:00|1046.02|1035.22|1052.68|1041.88|1058.65|1047.85|1045.9|1035.1|206
1646088000000|2022-02-28 22:40:00|1053|1042.2|1053.72|1042.92|1055.35|1044.55|1052.72|1041.92|159
1646088300000|2022-02-28 22:45:00|1053.75|1042.95|1056.15|1045.35|1056.15|1045.35|1048.4|1037.6|135
1646088600000|2022-02-28 22:50:00|1056.7|1045.9|1043.75|1032.95|1056.9|1046.1|1042.9|1032.1|186
1646088900000|2022-02-28 22:55:00|1043.4|1032.6|1042.3|1031.5|1046.03|1035.23|1040.83|1030.03|170
1646089200000|2022-02-28 23:00:00|1042.4|1031.6|1047.6|1036.8|1048.9|1038.1|1041.87|1031.07|161
1646089500000|2022-02-28 23:05:00|1047.9|1037.1|1051.4|1040.6|1052.8|1042|1047.6|1036.8|132
1646089800000|2022-02-28 23:10:00|1051.94|1041.14|1056.35|1045.55|1056.71|1045.91|1051.81|1041.01|139
1646090100000|2022-02-28 23:15:00|1056.41|1045.61|1046.9|1036.1|1057.1|1046.3|1045.89|1035.09|179
1646090400000|2022-02-28 23:20:00|1046.65|1035.85|1042.95|1032.15|1046.91|1036.11|1042.95|1032.15|131
1646090700000|2022-02-28 23:25:00|1042.98|1032.18|1048.95|1038.15|1049.9|1039.1|1042.52|1031.72|151
1646091000000|2022-02-28 23:30:00|1048.94|1038.14|1047.5|1036.7|1048.95|1038.15|1044|1033.2|152
1646091300000|2022-02-28 23:35:00|1047.54|1036.74|1055.25|1044.45|1055.63|1044.83|1047.54|1036.74|121
1646091600000|2022-02-28 23:40:00|1055.63|1044.83|1055.64|1044.84|1056.53|1045.73|1053|1042.2|93
1646091900000|2022-02-28 23:45:00|1055.3|1044.5|1057.47|1046.67|1058.22|1047.42|1053.5|1042.7|153
1646092200000|2022-02-28 23:50:00|1057.65|1046.85|1057.09|1046.29|1059.09|1048.29|1056.03|1045.23|94
1646092500000|2022-02-28 23:55:00|1057.25|1046.45|1059.05|1048.25|1059.95|1049.15|1057.05|1046.25|133
1646092800000|2022-03-01 00:00:00|1058.9|1048.1|1072.03|1061.23|1072.93|1062.13|1057.02|1046.22|276
1646093100000|2022-03-01 00:05:00|1072.75|1061.95|1069.25|1058.45|1072.93|1062.13|1063.02|1052.22|229
1646093400000|2022-03-01 00:10:00|1069.41|1058.61|1069.4|1058.6|1075.92|1065.12|1068.54|1057.74|271
1646093700000|2022-03-01 00:15:00|1069.42|1058.62|1062.84|1052.04|1069.42|1058.62|1059.9|1049.1|219
1646094000000|2022-03-01 00:20:00|1062.8|1052|1064.85|1054.05|1065.84|1055.04|1062.47|1051.67|221
1646094300000|2022-03-01 00:25:00|1064.79|1053.99|1070.78|1059.98|1071.75|1060.95|1063.7|1052.9|216
1646094600000|2022-03-01 00:30:00|1070.8|1060|1073.93|1063.13|1074.22|1063.42|1069.14|1058.34|255
1646094900000|2022-03-01 00:35:00|1073.96|1063.16|1076.2|1065.4|1076.88|1066.08|1073.03|1062.23|152
1646095200000|2022-03-01 00:40:00|1076.25|1065.45|1079.15|1068.35|1080.96|1070.16|1075.02|1064.22|143
1646095500000|2022-03-01 00:45:00|1079.65|1068.85|1075.8|1065|1086.9|1076.1|1074.84|1064.04|206
1646095800000|2022-03-01 00:50:00|1075.89|1065.09|1078.95|1068.15|1079.9|1069.1|1075|1064.2|199
1646096100000|2022-03-01 00:55:00|1079|1068.2|1079.69|1068.89|1081.69|1070.89|1078.9|1068.1|187
1646096400000|2022-03-01 01:00:00|1079.8|1069|1075.9|1065.1|1080.48|1069.68|1074.9|1064.1|171
1646096700000|2022-03-01 01:05:00|1075.84|1065.04|1074.9|1064.1|1078.02|1067.22|1074.59|1063.79|189
1646097000000|2022-03-01 01:10:00|1074.85|1064.05|1072.8|1062|1075.9|1065.1|1072.1|1061.3|132
1646097300000|2022-03-01 01:15:00|1072.4|1061.6|1071.54|1060.74|1072.8|1062|1067.85|1057.05|143
1646097600000|2022-03-01 01:20:00|1071.85|1061.05|1074.67|1063.87|1075.05|1064.25|1071.69|1060.89|125
1646097900000|2022-03-01 01:25:00|1073.9|1063.1|1069.11|1058.31|1073.9|1063.1|1068.9|1058.1|92
1646098200000|2022-03-01 01:30:00|1069.03|1058.23|1068.2|1057.4|1071.7|1060.9|1068.2|1057.4|114
1646098500000|2022-03-01 01:35:00|1068.15|1057.35|1066.45|1055.65|1068.97|1058.17|1065.64|1054.84|131
1646098800000|2022-03-01 01:40:00|1066.57|1055.77|1069.02|1058.22|1070.31|1059.51|1064.7|1053.9|169
1646099100000|2022-03-01 01:45:00|1068.9|1058.1|1067.9|1057.1|1068.9|1058.1|1066.52|1055.72|141
1646099400000|2022-03-01 01:50:00|1068.12|1057.32|1068.48|1057.68|1071.85|1061.05|1067.9|1057.1|117
1646099700000|2022-03-01 01:55:00|1068.54|1057.74|1067.04|1056.24|1068.54|1057.74|1063.9|1053.1|136
1646100000000|2022-03-01 02:00:00|1066.83|1056.03|1066.97|1056.17|1069.98|1059.18|1066.45|1055.65|134
1646100300000|2022-03-01 02:05:00|1066.93|1056.13|1058|1047.2|1066.93|1056.13|1057.83|1047.03|175
1646100600000|2022-03-01 02:10:00|1057.9|1047.1|1057.65|1046.85|1059.54|1048.74|1055.4|1044.6|193
1646100900000|2022-03-01 02:15:00|1057.4|1046.6|1061.4|1050.6|1062.9|1052.1|1054.79|1043.99|167
1646101200000|2022-03-01 02:20:00|1061.58|1050.78|1062.6|1051.8|1063.6|1052.8|1060.6|1049.8|123
1646101500000|2022-03-01 02:25:00|1062.61|1051.81|1057.9|1047.1|1063.53|1052.73|1056.9|1046.1|125
1646101800000|2022-03-01 02:30:00|1057.84|1047.04|1057.12|1046.32|1057.84|1047.04|1054.65|1043.85|140
1646102100000|2022-03-01 02:35:00|1056.9|1046.1|1054.9|1044.1|1058.65|1047.85|1054.9|1044.1|125
1646102400000|2022-03-01 02:40:00|1054.71|1043.91|1055.52|1044.72|1056.7|1045.9|1053.79|1042.99|114
1646102700000|2022-03-01 02:45:00|1055.67|1044.87|1055.12|1044.32|1056.9|1046.1|1054.84|1044.04|51
1646103000000|2022-03-01 02:50:00|1055.23|1044.43|1053.75|1042.95|1055.5|1044.7|1053.1|1042.3|81
1646103300000|2022-03-01 02:55:00|1053.68|1042.88|1055.97|1045.17|1056.62|1045.82|1053.59|1042.79|91
1646103600000|2022-03-01 03:00:00|1055.9|1045.1|1053.11|1042.31|1055.9|1045.1|1052.68|1041.88|80
1646103900000|2022-03-01 03:05:00|1052.9|1042.1|1049.65|1038.85|1053.6|1042.8|1049.65|1038.85|80
1646104200000|2022-03-01 03:10:00|1049.15|1038.35|1048.27|1037.47|1051.89|1041.09|1047.9|1037.1|90
1646104500000|2022-03-01 03:15:00|1048.05|1037.25|1050.25|1039.45|1050.85|1040.05|1047.95|1037.15|108
1646104800000|2022-03-01 03:20:00|1050.6|1039.8|1043.69|1032.89|1050.6|1039.8|1043.69|1032.89|118
1646105100000|2022-03-01 03:25:00|1043.4|1032.6|1040.64|1029.84|1044.99|1034.19|1036.89|1026.09|252
1646105400000|2022-03-01 03:30:00|1040.89|1030.09|1046.77|1035.97|1046.9|1036.1|1040.89|1030.09|151
1646105700000|2022-03-01 03:35:00|1046.67|1035.87|1045.61|1034.81|1046.86|1036.06|1044.9|1034.1|123
1646106000000|2022-03-01 03:40:00|1045.53|1034.73|1046.82|1036.02|1046.9|1036.1|1045.05|1034.25|84
1646106300000|2022-03-01 03:45:00|1046.83|1036.03|1047.61|1036.81|1047.85|1037.05|1045.05|1034.25|79
1646106600000|2022-03-01 03:50:00|1047.62|1036.82|1045.75|1034.95|1047.64|1036.84|1045.58|1034.78|37
1646106900000|2022-03-01 03:55:00|1045.9|1035.1|1047.25|1036.45|1048.7|1037.9|1045.9|1035.1|77
1646107200000|2022-03-01 04:00:00|1047.05|1036.25|1046.9|1036.1|1048|1037.2|1046.64|1035.84|97
1646107500000|2022-03-01 04:05:00|1046.85|1036.05|1044.9|1034.1|1047.33|1036.53|1041.67|1030.87|76
1646107800000|2022-03-01 04:10:00|1044.4|1033.6|1047.52|1036.72|1047.52|1036.72|1042.8|1032|60
1646108100000|2022-03-01 04:15:00|1047.9|1037.1|1046.4|1035.6|1047.9|1037.1|1046.4|1035.6|18
1646108400000|2022-03-01 04:20:00|1045.66|1034.86|1045.9|1035.1|1046.8|1036|1044.74|1033.94|87
1646108700000|2022-03-01 04:25:00|1045.85|1035.05|1044.64|1033.84|1046.05|1035.25|1044.51|1033.71|69
1646109000000|2022-03-01 04:30:00|1044.47|1033.67|1045.15|1034.35|1045.8|1035|1043.9|1033.1|41
1646109300000|2022-03-01 04:35:00|1045.1|1034.3|1044.5|1033.7|1045.9|1035.1|1044.5|1033.7|40
1646109600000|2022-03-01 04:40:00|1044.05|1033.25|1044.9|1034.1|1045.57|1034.77|1043.3|1032.5|74
1646109900000|2022-03-01 04:45:00|1044.78|1033.98|1047.8|1037|1047.9|1037.1|1044.78|1033.98|76
1646110200000|2022-03-01 04:50:00|1047.4|1036.6|1050.8|1040|1051.02|1040.22|1046.75|1035.95|57
1646110500000|2022-03-01 04:55:00|1050.9|1040.1|1049.36|1038.56|1051.1|1040.3|1048.62|1037.82|54
1646110800000|2022-03-01 05:00:00|1049.29|1038.49|1050.52|1039.72|1051.15|1040.35|1048.34|1037.54|98
1646111100000|2022-03-01 05:05:00|1050.3|1039.5|1048.75|1037.95|1050.5|1039.7|1047.9|1037.1|66
1646111400000|2022-03-01 05:10:00|1048.39|1037.59|1046.98|1036.18|1048.9|1038.1|1046.4|1035.6|55
1646111700000|2022-03-01 05:15:00|1046.9|1036.1|1044.85|1034.05|1047.02|1036.22|1043.3|1032.5|53
1646112000000|2022-03-01 05:20:00|1044.58|1033.78|1041.25|1030.45|1044.65|1033.85|1041.2|1030.4|62
1646112300000|2022-03-01 05:25:00|1041.15|1030.35|1043.04|1032.24|1044.7|1033.9|1041.05|1030.25|77
1646112600000|2022-03-01 05:30:00|1042.63|1031.83|1041.4|1030.6|1042.63|1031.83|1041.4|1030.6|63
1646112900000|2022-03-01 05:35:00|1041.78|1030.98|1040.81|1030.01|1042.2|1031.4|1039.65|1028.85|49
1646113200000|2022-03-01 05:40:00|1040.9|1030.1|1039.97|1029.17|1041.95|1031.15|1039.05|1028.25|85
1646113500000|2022-03-01 05:45:00|1039.95|1029.15|1042.2|1031.4|1042.9|1032.1|1038.71|1027.91|96
1646113800000|2022-03-01 05:50:00|1041.8|1031|1042.1|1031.3|1042.95|1032.15|1041.52|1030.72|49
1646114100000|2022-03-01 05:55:00|1041.9|1031.1|1040.27|1029.47|1041.9|1031.1|1039.93|1029.13|39
1646114400000|2022-03-01 06:00:00|1040.5|1029.7|1037.9|1027.1|1040.75|1029.95|1037.9|1027.1|56
1646114700000|2022-03-01 06:05:00|1037.85|1027.05|1030.5|1019.7|1037.9|1027.1|1030.45|1019.65|66
1646115000000|2022-03-01 06:10:00|1030.9|1020.1|1031.9|1021.1|1032.7|1021.9|1026.3|1015.5|104
1646115300000|2022-03-01 06:15:00|1032.5|1021.7|1034.29|1023.49|1034.47|1023.67|1032.23|1021.43|58
1646115600000|2022-03-01 06:20:00|1034.25|1023.45|1035.85|1025.05|1035.9|1025.1|1033.9|1023.1|68
1646115900000|2022-03-01 06:25:00|1035.74|1024.94|1035.9|1025.1|1037.15|1026.35|1034.15|1023.35|45
1646116200000|2022-03-01 06:30:00|1036.1|1025.3|1037.9|1027.1|1038.94|1028.14|1035.95|1025.15|65
1646116500000|2022-03-01 06:35:00|1038|1027.2|1039.4|1028.6|1039.4|1028.6|1036.9|1026.1|70
1646116800000|2022-03-01 06:40:00|1039.9|1029.1|1037.9|1027.1|1040.16|1029.36|1037.53|1026.73|77
1646117100000|2022-03-01 06:45:00|1038.49|1027.69|1038.75|1027.95|1039.2|1028.4|1037.4|1026.6|51
1646117400000|2022-03-01 06:50:00|1038.9|1028.1|1040.75|1029.95|1041.15|1030.35|1037.4|1026.6|78
1646117700000|2022-03-01 06:55:00|1040.65|1029.85|1039.75|1028.95|1041.2|1030.4|1039.15|1028.35|64
1646118000000|2022-03-01 07:00:00|1039.9|1029.1|1041.65|1030.85|1042.8|1032|1039.8|1029|59
1646118300000|2022-03-01 07:05:00|1041.4|1030.6|1045.15|1034.35|1045.4|1034.6|1039.8|1029|123
1646118600000|2022-03-01 07:10:00|1044.9|1034.1|1046.75|1035.95|1046.93|1036.13|1042.42|1031.62|82
1646118900000|2022-03-01 07:15:00|1046.7|1035.9|1045.81|1035.01|1046.7|1035.9|1044.9|1034.1|52
1646119200000|2022-03-01 07:20:00|1045.9|1035.1|1042.59|1031.79|1046.2|1035.4|1041.2|1030.4|79
1646119500000|2022-03-01 07:25:00|1042.9|1032.1|1043.76|1032.96|1043.9|1033.1|1041.1|1030.3|55
1646119800000|2022-03-01 07:30:00|1043.9|1033.1|1040.5|1029.7|1043.9|1033.1|1039.9|1029.1|57
1646120100000|2022-03-01 07:35:00|1040.4|1029.6|1042.4|1031.6|1042.9|1032.1|1039.85|1029.05|46
1646120400000|2022-03-01 07:40:00|1042|1031.2|1037.95|1027.15|1042.9|1032.1|1037.95|1027.15|42
1646120700000|2022-03-01 07:45:00|1038.16|1027.36|1039.9|1029.1|1040.03|1029.23|1037.85|1027.05|43
1646121000000|2022-03-01 07:50:00|1040.09|1029.29|1042.4|1031.6|1042.65|1031.85|1040.09|1029.29|57
1646121300000|2022-03-01 07:55:00|1042.67|1031.87|1043.05|1032.25|1043.74|1032.94|1041.9|1031.1|40
1646121600000|2022-03-01 08:00:00|1043.55|1032.75|1047.4|1036.6|1048.44|1037.64|1043.12|1032.32|82
1646121900000|2022-03-01 08:05:00|1047.65|1036.85|1045.75|1034.95|1047.65|1036.85|1044.24|1033.44|85
1646122200000|2022-03-01 08:10:00|1045.85|1035.05|1045.8|1035|1047.09|1036.29|1045.8|1035|45
1646122500000|2022-03-01 08:15:00|1046.02|1035.22|1046.65|1035.85|1046.85|1036.05|1043.94|1033.14|76
1646122800000|2022-03-01 08:20:00|1046.55|1035.75|1039.64|1028.84|1048.9|1038.1|1038.4|1027.6|123
1646123100000|2022-03-01 08:25:00|1039.65|1028.85|1041.15|1030.35|1041.3|1030.5|1034.81|1024.01|103
1646123400000|2022-03-01 08:30:00|1041.7|1030.9|1041.34|1030.54|1041.9|1031.1|1038.9|1028.1|91
1646123700000|2022-03-01 08:35:00|1041.57|1030.77|1042.74|1031.94|1043.77|1032.97|1041.47|1030.67|93
1646124000000|2022-03-01 08:40:00|1042.65|1031.85|1044.75|1033.95|1045.15|1034.35|1042.65|1031.85|68
1646124300000|2022-03-01 08:45:00|1044.85|1034.05|1043.8|1033|1046.25|1035.45|1043.05|1032.25|99
1646124600000|2022-03-01 08:50:00|1043.7|1032.9|1042.54|1031.74|1043.7|1032.9|1040.9|1030.1|57
1646124900000|2022-03-01 08:55:00|1041.9|1031.1|1044.87|1034.07|1046.14|1035.34|1040.9|1030.1|109
1646125200000|2022-03-01 09:00:00|1044.9|1034.1|1040.48|1029.68|1044.9|1034.1|1038.9|1028.1|179
1646125500000|2022-03-01 09:05:00|1040.49|1029.69|1040.75|1029.95|1042.6|1031.8|1039.8|1029|112
1646125800000|2022-03-01 09:10:00|1040.7|1029.9|1041.7|1030.9|1042.85|1032.05|1039.74|1028.94|114
1646126100000|2022-03-01 09:15:00|1041.63|1030.83|1042.9|1032.1|1042.9|1032.1|1040.01|1029.21|92
1646126400000|2022-03-01 09:20:00|1042.72|1031.92|1040.75|1029.95|1042.9|1032.1|1039.1|1028.3|72
1646126700000|2022-03-01 09:25:00|1040.67|1029.87|1036.43|1025.63|1040.67|1029.87|1036.15|1025.35|58
1646127000000|2022-03-01 09:30:00|1036.4|1025.6|1033.06|1022.26|1036.4|1025.6|1028.85|1018.05|121
1646127300000|2022-03-01 09:35:00|1033.48|1022.68|1022.9|1012.1|1033.56|1022.76|1021.9|1011.1|118
1646127600000|2022-03-01 09:40:00|1023.4|1012.6|1027.3|1016.5|1027.3|1016.5|1022.69|1011.89|94
1646127900000|2022-03-01 09:45:00|1027.1|1016.3|1029.25|1018.45|1030.34|1019.54|1027|1016.2|94
1646128200000|2022-03-01 09:50:00|1029.6|1018.8|1029.9|1019.1|1030.44|1019.64|1027.54|1016.74|71
1646128500000|2022-03-01 09:55:00|1029.76|1018.96|1027.75|1016.95|1029.76|1018.96|1026.34|1015.54|83
1646128800000|2022-03-01 10:00:00|1027.46|1016.66|1028.8|1018|1029.06|1018.26|1025.65|1014.85|66
1646129100000|2022-03-01 10:05:00|1028.84|1018.04|1009.5|998.7|1028.84|1018.04|1009|998.2|170
1646129400000|2022-03-01 10:10:00|1009.25|998.45|1021.22|1010.42|1021.72|1010.92|1009.25|998.45|219
1646129700000|2022-03-01 10:15:00|1020.9|1010.1|1020.81|1010.01|1023.4|1012.6|1019.79|1008.99|164
1646130000000|2022-03-01 10:20:00|1020.8|1010|1023.73|1012.93|1024.12|1013.32|1020.8|1010|142
1646130300000|2022-03-01 10:25:00|1023.4|1012.6|1020.75|1009.95|1024.58|1013.78|1020.03|1009.23|122
1646130600000|2022-03-01 10:30:00|1020.9|1010.1|1024.86|1014.06|1024.99|1014.19|1018.1|1007.3|136
1646130900000|2022-03-01 10:35:00|1024.9|1014.1|1026.17|1015.37|1026.35|1015.55|1024.68|1013.88|91
1646131200000|2022-03-01 10:40:00|1026.1|1015.3|1027.99|1017.19|1028.6|1017.8|1026.05|1015.25|76
1646131500000|2022-03-01 10:45:00|1027.9|1017.1|1031.12|1020.32|1031.16|1020.36|1026.9|1016.1|142
1646131800000|2022-03-01 10:50:00|1030.91|1020.11|1032.63|1021.83|1032.91|1022.11|1030.35|1019.55|114
1646132100000|2022-03-01 10:55:00|1032.08|1021.28|1035.2|1024.4|1035.48|1024.68|1030.58|1019.78|162
1646132400000|2022-03-01 11:00:00|1035.09|1024.29|1031.88|1021.08|1036.74|1025.94|1030.9|1020.1|160
1646132700000|2022-03-01 11:05:00|1031.89|1021.09|1030.82|1020.02|1031.9|1021.1|1029.61|1018.81|127
1646133000000|2022-03-01 11:10:00|1030.9|1020.1|1034.64|1023.84|1035.46|1024.66|1029.61|1018.81|133
1646133300000|2022-03-01 11:15:00|1034.65|1023.85|1048.96|1038.16|1048.96|1038.16|1034.13|1023.33|181
1646133600000|2022-03-01 11:20:00|1049|1038.2|1049.44|1038.64|1052.96|1042.16|1048.4|1037.6|175
1646133900000|2022-03-01 11:25:00|1049.41|1038.61|1044.2|1033.4|1055.6|1044.8|1042.05|1031.25|248
1646134200000|2022-03-01 11:30:00|1044.01|1033.21|1046.71|1035.91|1048.43|1037.63|1044.01|1033.21|192
1646134500000|2022-03-01 11:35:00|1046.9|1036.1|1057.01|1046.21|1057.05|1046.25|1045.15|1034.35|166
1646134800000|2022-03-01 11:40:00|1056.9|1046.1|1050.5|1039.7|1061.1|1050.3|1049.69|1038.89|201
1646135100000|2022-03-01 11:45:00|1050.64|1039.84|1050.92|1040.12|1052.15|1041.35|1045.9|1035.1|159
1646135400000|2022-03-01 11:50:00|1050.79|1039.99|1051.39|1040.59|1053.48|1042.68|1050.79|1039.99|158
1646135700000|2022-03-01 11:55:00|1051.38|1040.58|1061.75|1050.95|1062.9|1052.1|1050.9|1040.1|207
1646136000000|2022-03-01 12:00:00|1061.4|1050.6|1059.06|1048.26|1064.17|1053.37|1058.51|1047.71|145
1646136300000|2022-03-01 12:05:00|1058.9|1048.1|1060.05|1049.25|1060.05|1049.25|1055.95|1045.15|155
1646136600000|2022-03-01 12:10:00|1059.9|1049.1|1061.5|1050.7|1064.81|1054.01|1059.9|1049.1|167
1646136900000|2022-03-01 12:15:00|1061.42|1050.62|1063.65|1052.85|1065.01|1054.21|1059.9|1049.1|162
1646137200000|2022-03-01 12:20:00|1063.2|1052.4|1069.89|1059.09|1069.96|1059.16|1062.9|1052.1|192
1646137500000|2022-03-01 12:25:00|1069.99|1059.19|1067.9|1057.1|1071.15|1060.35|1065.72|1054.92|176
1646137800000|2022-03-01 12:30:00|1067.95|1057.15|1054.9|1044.1|1068.06|1057.26|1052.9|1042.1|195
1646138100000|2022-03-01 12:35:00|1054.8|1044|1047.12|1036.32|1054.94|1044.14|1046.15|1035.35|121
1646138400000|2022-03-01 12:40:00|1047.31|1036.51|1053.51|1042.71|1054.1|1043.3|1047.31|1036.51|41
1646138700000|2022-03-01 12:45:00|1052.9|1042.1|1054.9|1044.1|1057.9|1047.1|1050.54|1039.74|96
1646139000000|2022-03-01 12:50:00|1055|1044.2|1056.4|1045.6|1060.19|1049.39|1054.9|1044.1|161
1646139300000|2022-03-01 12:55:00|1056.15|1045.35|1057.05|1046.25|1059.46|1048.66|1055.25|1044.45|143
1646139600000|2022-03-01 13:00:00|1056.96|1046.16|1058.65|1047.85|1059.72|1048.92|1054.69|1043.89|201
1646139900000|2022-03-01 13:05:00|1058.6|1047.8|1059.9|1049.1|1062.05|1051.25|1057.9|1047.1|241
1646140200000|2022-03-01 13:10:00|1060.12|1049.32|1062.85|1052.05|1062.9|1052.1|1060.12|1049.32|154
1646140500000|2022-03-01 13:15:00|1062.45|1051.65|1058.9|1048.1|1064.04|1053.24|1057.4|1046.6|159
1646140800000|2022-03-01 13:20:00|1058.94|1048.14|1054.84|1044.04|1059.48|1048.68|1053.9|1043.1|159
1646141100000|2022-03-01 13:25:00|1054.9|1044.1|1056.7|1045.9|1059.43|1048.63|1053.9|1043.1|146
1646141400000|2022-03-01 13:30:00|1056.95|1046.15|1064.9|1054.1|1065.1|1054.3|1056.45|1045.65|124
1646141700000|2022-03-01 13:35:00|1065|1054.2|1058.9|1048.1|1066.84|1056.04|1058.9|1048.1|174
1646142000000|2022-03-01 13:40:00|1058.93|1048.13|1058.92|1048.12|1060.65|1049.85|1056.88|1046.08|120
1646142300000|2022-03-01 13:45:00|1059.15|1048.35|1073.7|1062.9|1074.86|1064.06|1059.08|1048.28|234
1646142600000|2022-03-01 13:50:00|1073.8|1063|1083.65|1072.85|1087.38|1076.58|1073.8|1063|270
1646142900000|2022-03-01 13:55:00|1083.78|1072.98|1081|1070.2|1085.96|1075.16|1080.47|1069.67|243
1646143200000|2022-03-01 14:00:00|1080.9|1070.1|1086.03|1075.23|1086.2|1075.4|1076.79|1065.99|220
1646143500000|2022-03-01 14:05:00|1086.16|1075.36|1077.45|1066.65|1087.58|1076.78|1076.79|1065.99|192
1646143800000|2022-03-01 14:10:00|1077.05|1066.25|1079.24|1068.44|1079.24|1068.44|1075.9|1065.1|139
1646144100000|2022-03-01 14:15:00|1079.25|1068.45|1077.2|1066.4|1081.54|1070.74|1076.8|1066|206
1646144400000|2022-03-01 14:20:00|1077.53|1066.73|1072.15|1061.35|1078.15|1067.35|1070.15|1059.35|179
1646144700000|2022-03-01 14:25:00|1071.9|1061.1|1063.75|1052.95|1073.83|1063.03|1063.75|1052.95|160
1646145000000|2022-03-01 14:30:00|1063.97|1053.17|1050.1|1039.3|1068.27|1057.47|1042.51|1031.71|281
1646145300000|2022-03-01 14:35:00|1050.4|1039.6|1061.05|1050.25|1061.57|1050.77|1048.4|1037.6|240
1646145600000|2022-03-01 14:40:00|1061.03|1050.23|1052.9|1042.1|1061.45|1050.65|1050.61|1039.81|235
1646145900000|2022-03-01 14:45:00|1052.84|1042.04|1047.19|1036.39|1054.8|1044|1044.95|1034.15|240
1646146200000|2022-03-01 14:50:00|1047.34|1036.54|1041.41|1030.61|1047.69|1036.89|1036.42|1025.62|274
1646146500000|2022-03-01 14:55:00|1041.32|1030.52|1041.9|1031.1|1046.81|1036.01|1039.22|1028.42|216
1646146800000|2022-03-01 15:00:00|1042.4|1031.6|1035.62|1024.82|1045.4|1034.6|1028.9|1018.1|245
1646147100000|2022-03-01 15:05:00|1035.51|1024.71|1040.9|1030.1|1043.9|1033.1|1034.9|1024.1|230
1646147400000|2022-03-01 15:10:00|1040.15|1029.35|1034|1023.2|1040.65|1029.85|1031.89|1021.09|200
1646147700000|2022-03-01 15:15:00|1034.3|1023.5|1045.1|1034.3|1046.74|1035.94|1033.9|1023.1|235
1646148000000|2022-03-01 15:20:00|1045.35|1034.55|1044.62|1033.82|1048|1037.2|1042.7|1031.9|197
1646148300000|2022-03-01 15:25:00|1044.67|1033.87|1038.97|1028.17|1045.36|1034.56|1036.9|1026.1|167
1646148600000|2022-03-01 15:30:00|1039.19|1028.39|1037.59|1026.79|1042.75|1031.95|1036.99|1026.19|202
1646148900000|2022-03-01 15:35:00|1037.18|1026.38|1033.9|1023.1|1037.44|1026.64|1028.81|1018.01|166
1646149200000|2022-03-01 15:40:00|1033.65|1022.85|1025.45|1014.65|1033.9|1023.1|1024.9|1014.1|192
1646149500000|2022-03-01 15:45:00|1024.9|1014.1|1027.06|1016.26|1027.06|1016.26|1021.83|1011.03|230
1646149800000|2022-03-01 15:50:00|1027.3|1016.5|1035.69|1024.89|1036|1025.2|1027.06|1016.26|232
1646150100000|2022-03-01 15:55:00|1035.52|1024.72|1035.9|1025.1|1037.03|1026.23|1031.4|1020.6|199
1646150400000|2022-03-01 16:00:00|1035.82|1025.02|1035.9|1025.1|1037.18|1026.38|1029.2|1018.4|230
1646150700000|2022-03-01 16:05:00|1036.4|1025.6|1028.4|1017.6|1036.4|1025.6|1028.2|1017.4|157
1646151000000|2022-03-01 16:10:00|1027.75|1016.95|1032.88|1022.08|1033.16|1022.36|1026.8|1016|152
1646151300000|2022-03-01 16:15:00|1033.15|1022.35|1042.4|1031.6|1044.39|1033.59|1033.15|1022.35|196
1646151600000|2022-03-01 16:20:00|1042.28|1031.48|1040.23|1029.43|1042.4|1031.6|1037.9|1027.1|167
1646151900000|2022-03-01 16:25:00|1040.26|1029.46|1029.57|1018.77|1041.4|1030.6|1029.25|1018.45|153
1646152200000|2022-03-01 16:30:00|1029.61|1018.81|1021.88|1011.08|1031.38|1020.58|1019.58|1008.78|221
1646152500000|2022-03-01 16:35:00|1021.86|1011.06|1028.34|1017.54|1028.9|1018.1|1020.44|1009.64|152
1646152800000|2022-03-01 16:40:00|1028.31|1017.51|1026.4|1015.6|1030.7|1019.9|1025.39|1014.59|146
1646153100000|2022-03-01 16:45:00|1026.55|1015.75|1022.66|1011.86|1026.55|1015.75|1018.45|1007.65|197
1646153400000|2022-03-01 16:50:00|1022.9|1012.1|1020.88|1010.08|1023.65|1012.85|1018.2|1007.4|168
1646153700000|2022-03-01 16:55:00|1021|1010.2|1018.9|1008.1|1021.24|1010.44|1014.9|1004.1|151
1646154000000|2022-03-01 17:00:00|1018.5|1007.7|1016.8|1006|1021.5|1010.7|1016.4|1005.6|171
1646154300000|2022-03-01 17:05:00|1016.6|1005.8|1019.34|1008.54|1019.37|1008.57|1015.19|1004.39|147
1646154600000|2022-03-01 17:10:00|1019.55|1008.75|1021.87|1011.07|1022.06|1011.26|1018.81|1008.01|149
1646154900000|2022-03-01 17:15:00|1021.77|1010.97|1025.63|1014.83|1025.8|1015|1020.4|1009.6|138
1646155200000|2022-03-01 17:20:00|1025.25|1014.45|1024.64|1013.84|1025.45|1014.65|1023.49|1012.69|82
1646155500000|2022-03-01 17:25:00|1024.55|1013.75|1025|1014.2|1025.9|1015.1|1023.52|1012.72|68
1646155800000|2022-03-01 17:30:00|1024.82|1014.02|1026.56|1015.76|1026.65|1015.85|1020.9|1010.1|143
1646156100000|2022-03-01 17:35:00|1026.42|1015.62|1027.48|1016.68|1027.48|1016.68|1024.76|1013.96|117
1646156400000|2022-03-01 17:40:00|1027.22|1016.42|1027.12|1016.32|1028.34|1017.54|1024.97|1014.17|89
1646156700000|2022-03-01 17:45:00|1027.07|1016.27|1030.89|1020.09|1030.89|1020.09|1024.9|1014.1|149
1646157000000|2022-03-01 17:50:00|1030.86|1020.06|1031.64|1020.84|1035.32|1024.52|1030.86|1020.06|147
1646157300000|2022-03-01 17:55:00|1031.14|1020.34|1026.72|1015.92|1031.64|1020.84|1024.77|1013.97|153
1646157600000|2022-03-01 18:00:00|1026.61|1015.81|1026.51|1015.71|1030.14|1019.34|1025|1014.2|163
1646157900000|2022-03-01 18:05:00|1026.4|1015.6|1023.7|1012.9|1027.9|1017.1|1021.65|1010.85|159
1646158200000|2022-03-01 18:10:00|1023.46|1012.66|1022.9|1012.1|1023.47|1012.67|1018.78|1007.98|130
1646158500000|2022-03-01 18:15:00|1022.65|1011.85|1025.32|1014.52|1025.85|1015.05|1022.3|1011.5|122
1646158800000|2022-03-01 18:20:00|1025.46|1014.66|1025.95|1015.15|1028.05|1017.25|1025.46|1014.66|86
1646159100000|2022-03-01 18:25:00|1026.35|1015.55|1024.75|1013.95|1027.34|1016.54|1024.63|1013.83|123
1646159400000|2022-03-01 18:30:00|1024.69|1013.89|1029.9|1019.1|1030.64|1019.84|1024.36|1013.56|139
1646159700000|2022-03-01 18:35:00|1030.3|1019.5|1030.9|1020.1|1032.45|1021.65|1029.9|1019.1|82
1646160000000|2022-03-01 18:40:00|1030.96|1020.16|1032.3|1021.5|1032.3|1021.5|1030.67|1019.87|69
1646160300000|2022-03-01 18:45:00|1032|1021.2|1032.7|1021.9|1033.9|1023.1|1031.9|1021.1|90
1646160600000|2022-03-01 18:50:00|1032.56|1021.76|1032|1021.2|1033.37|1022.57|1031.15|1020.35|113
1646160900000|2022-03-01 18:55:00|1031.9|1021.1|1030.7|1019.9|1032.9|1022.1|1029.9|1019.1|125
1646161200000|2022-03-01 19:00:00|1030.58|1019.78|1028.47|1017.67|1030.7|1019.9|1027.38|1016.58|111
1646161500000|2022-03-01 19:05:00|1028.55|1017.75|1031.32|1020.52|1031.8|1021|1028.07|1017.27|111
1646161800000|2022-03-01 19:10:00|1030.9|1020.1|1034.5|1023.7|1035.29|1024.49|1027.07|1016.27|175
1646162100000|2022-03-01 19:15:00|1034.22|1023.42|1036.89|1026.09|1036.94|1026.14|1032.44|1021.64|163
1646162400000|2022-03-01 19:20:00|1037|1026.2|1039.1|1028.3|1039.11|1028.31|1036.9|1026.1|114
1646162700000|2022-03-01 19:25:00|1039.15|1028.35|1042.21|1031.41|1042.21|1031.41|1037.68|1026.88|154
1646163000000|2022-03-01 19:30:00|1041.37|1030.57|1039.34|1028.54|1042.94|1032.14|1036.85|1026.05|156
1646163300000|2022-03-01 19:35:00|1039.28|1028.48|1045.1|1034.3|1045.27|1034.47|1037.66|1026.86|133
1646163600000|2022-03-01 19:40:00|1045.29|1034.49|1045.55|1034.75|1046.1|1035.3|1043.9|1033.1|80
1646163900000|2022-03-01 19:45:00|1045.69|1034.89|1045.9|1035.1|1048.71|1037.91|1045.51|1034.71|136
1646164200000|2022-03-01 19:50:00|1045.64|1034.84|1039.33|1028.53|1045.9|1035.1|1038.2|1027.4|134
1646164500000|2022-03-01 19:55:00|1039.66|1028.86|1039.98|1029.18|1040.85|1030.05|1039.65|1028.85|84
1646164800000|2022-03-01 20:00:00|1039.94|1029.14|1043.9|1033.1|1043.99|1033.19|1039.1|1028.3|132
1646165100000|2022-03-01 20:05:00|1044.75|1033.95|1041.55|1030.75|1047.85|1037.05|1041.4|1030.6|131
1646165400000|2022-03-01 20:10:00|1041.2|1030.4|1043.4|1032.6|1044.9|1034.1|1039.1|1028.3|131
1646165700000|2022-03-01 20:15:00|1043.9|1033.1|1039.92|1029.12|1045.83|1035.03|1039.92|1029.12|131
1646166000000|2022-03-01 20:20:00|1039.86|1029.06|1039.9|1029.1|1040.9|1030.1|1036.25|1025.45|108
1646166300000|2022-03-01 20:25:00|1039.49|1028.69|1038.9|1028.1|1040.8|1030|1038.6|1027.8|111
1646166600000|2022-03-01 20:30:00|1038.4|1027.6|1038.9|1028.1|1038.93|1028.13|1036.56|1025.76|112
1646166900000|2022-03-01 20:35:00|1038.55|1027.75|1040.17|1029.37|1040.25|1029.45|1037.84|1027.04|105
1646167200000|2022-03-01 20:40:00|1039.77|1028.97|1037.76|1026.96|1041.9|1031.1|1037.67|1026.87|102
1646167500000|2022-03-01 20:45:00|1037.67|1026.87|1037.6|1026.8|1037.9|1027.1|1036.9|1026.1|85
1646167800000|2022-03-01 20:50:00|1037.73|1026.93|1039.9|1029.1|1040|1029.2|1034.9|1024.1|79
1646168100000|2022-03-01 20:55:00|1040.25|1029.45|1040.19|1029.39|1041.4|1030.6|1039.17|1028.37|143
1646168400000|2022-03-01 21:00:00|1040.2|1029.4|1043.85|1033.05|1043.85|1033.05|1039.92|1029.12|139
1646168700000|2022-03-01 21:05:00|1043.9|1033.1|1039.9|1029.1|1043.95|1033.15|1039.22|1028.42|125
1646169000000|2022-03-01 21:10:00|1040|1029.2|1037.78|1026.98|1040.5|1029.7|1037.78|1026.98|105
1646169300000|2022-03-01 21:15:00|1037.35|1026.55|1035.09|1024.29|1037.6|1026.8|1030.44|1019.64|138
1646169600000|2022-03-01 21:20:00|1035.22|1024.42|1035.15|1024.35|1038.17|1027.37|1032.4|1021.6|151
1646169900000|2022-03-01 21:25:00|1035.21|1024.41|1035.93|1025.13|1038.9|1028.1|1035.15|1024.35|129
1646170200000|2022-03-01 21:30:00|1036.12|1025.32|1030.26|1019.46|1037.94|1027.14|1029.28|1018.48|145
1646170500000|2022-03-01 21:35:00|1030.15|1019.35|1029.9|1019.1|1032.5|1021.7|1029.45|1018.65|143
1646170800000|2022-03-01 21:40:00|1030.12|1019.32|1029.51|1018.71|1031.9|1021.1|1028.63|1017.83|148
1646171100000|2022-03-01 21:45:00|1029.54|1018.74|1034.28|1023.48|1035.9|1025.1|1029.54|1018.74|151
1646171400000|2022-03-01 21:50:00|1033.9|1023.1|1032.49|1021.69|1035.38|1024.58|1030.75|1019.95|115
1646171700000|2022-03-01 21:55:00|1032.57|1021.77|1034.96|1024.16|1035.31|1024.51|1032.08|1021.28|123
1646172000000|2022-03-01 22:00:00|1035.19|1024.39|1031.91|1021.11|1035.82|1025.02|1031.28|1020.48|192
1646172300000|2022-03-01 22:05:00|1031.88|1021.08|1032.4|1021.6|1033.98|1023.18|1030.85|1020.05|140
1646172600000|2022-03-01 22:10:00|1032.44|1021.64|1029.9|1019.1|1032.44|1021.64|1027.75|1016.95|98
1646172900000|2022-03-01 22:15:00|1029.52|1018.72|1028.57|1017.77|1031.45|1020.65|1028.51|1017.71|90
1646173200000|2022-03-01 22:20:00|1028.54|1017.74|1035.15|1024.35|1035.28|1024.48|1028.54|1017.74|85
1646173500000|2022-03-01 22:25:00|1034.9|1024.1|1034.4|1023.6|1035.35|1024.55|1032.9|1022.1|58
1646173800000|2022-03-01 22:30:00|1034.43|1023.63|1033.21|1022.41|1034.43|1023.63|1032.83|1022.03|48
1646174100000|2022-03-01 22:35:00|1032.9|1022.1|1033.9|1023.1|1037|1026.2|1032.9|1022.1|88
1646174400000|2022-03-01 22:40:00|1034.4|1023.6|1036.4|1025.6|1036.9|1026.1|1033.75|1022.95|72
1646174700000|2022-03-01 22:45:00|1036.42|1025.62|1032.79|1021.99|1036.85|1026.05|1032.67|1021.87|64
1646175000000|2022-03-01 22:50:00|1032.67|1021.87|1032.39|1021.59|1033.39|1022.59|1030.53|1019.73|102
1646175300000|2022-03-01 22:55:00|1032.17|1021.37|1034.51|1023.71|1035.75|1024.95|1032.17|1021.37|81
1646175600000|2022-03-01 23:00:00|1034.9|1024.1|1033.4|1022.6|1034.9|1024.1|1032.37|1021.57|38
1646175900000|2022-03-01 23:05:00|1033.33|1022.53|1034.83|1024.03|1037.94|1027.14|1032|1021.2|88
1646176200000|2022-03-01 23:10:00|1034.9|1024.1|1031.66|1020.86|1034.9|1024.1|1029.79|1018.99|86
1646176500000|2022-03-01 23:15:00|1031.9|1021.1|1032.31|1021.51|1032.9|1022.1|1029.6|1018.8|117
1646176800000|2022-03-01 23:20:00|1032.15|1021.35|1032.15|1021.35|1032.7|1021.9|1031.49|1020.69|72
1646177100000|2022-03-01 23:25:00|1031.9|1021.1|1031.69|1020.89|1033.4|1022.6|1031.53|1020.73|67
1646177400000|2022-03-01 23:30:00|1031.22|1020.42|1032.69|1021.89|1032.69|1021.89|1028.9|1018.1|23
1646177700000|2022-03-01 23:35:00|1032.82|1022.02|1038.57|1027.77|1038.74|1027.94|1032.4|1021.6|106
1646178000000|2022-03-01 23:40:00|1038.32|1027.52|1041.19|1030.39|1041.25|1030.45|1037.59|1026.79|103
1646178300000|2022-03-01 23:45:00|1041.1|1030.3|1042.76|1031.96|1042.76|1031.96|1039.4|1028.6|65
1646178600000|2022-03-01 23:50:00|1042.9|1032.1|1038.56|1027.76|1043.23|1032.43|1038.22|1027.42|86
1646178900000|2022-03-01 23:55:00|1038.9|1028.1|1041.53|1030.73|1041.7|1030.9|1038.61|1027.81|88
1646179200000|2022-03-02 00:00:00|1041.8|1031|1040.43|1029.63|1041.8|1031|1032.8|1022|154
1646179500000|2022-03-02 00:05:00|1040.93|1030.13|1033.9|1023.1|1042.37|1031.57|1033.84|1023.04|158
1646179800000|2022-03-02 00:10:00|1033.79|1022.99|1037.9|1027.1|1038.2|1027.4|1033.5|1022.7|112
1646180100000|2022-03-02 00:15:00|1037.86|1027.06|1037.07|1026.27|1038.1|1027.3|1034.88|1024.08|146
1646180400000|2022-03-02 00:20:00|1037.57|1026.77|1024.82|1014.02|1037.57|1026.77|1024.78|1013.98|147
1646180700000|2022-03-02 00:25:00|1024.78|1013.98|1022.85|1012.05|1024.78|1013.98|1018.97|1008.17|157
1646181000000|2022-03-02 00:30:00|1022.9|1012.1|1009.3|998.5|1022.9|1012.1|1009.3|998.5|125
1646181300000|2022-03-02 00:35:00|1009.68|998.88|1020.58|1009.78|1021.12|1010.32|1009.68|998.88|183
1646181600000|2022-03-02 00:40:00|1020.4|1009.6|1021.63|1010.83|1022.86|1012.06|1018.8|1008|135
1646181900000|2022-03-02 00:45:00|1021.75|1010.95|1024.4|1013.6|1025.3|1014.5|1021.75|1010.95|134
1646182200000|2022-03-02 00:50:00|1024.28|1013.48|1023.9|1013.1|1025.15|1014.35|1020.56|1009.76|158
1646182500000|2022-03-02 00:55:00|1024.15|1013.35|1026.9|1016.1|1026.9|1016.1|1021.4|1010.6|128
1646182800000|2022-03-02 01:00:00|1027.2|1016.4|1029.9|1019.1|1030.84|1020.04|1024.52|1013.72|137
1646183100000|2022-03-02 01:05:00|1029.93|1019.13|1030.9|1020.1|1032|1021.2|1028.9|1018.1|141
1646183400000|2022-03-02 01:10:00|1031.15|1020.35|1029.4|1018.6|1031.85|1021.05|1028.27|1017.47|101
1646183700000|2022-03-02 01:15:00|1029.8|1019|1026.34|1015.54|1029.9|1019.1|1026.34|1015.54|38
1646184000000|2022-03-02 01:20:00|1019.9|1009.1|1017.9|1007.1|1020.14|1009.34|1011.2|1000.4|196
1646184300000|2022-03-02 01:25:00|1017.63|1006.83|1017.09|1006.29|1019.9|1009.1|1015.23|1004.43|119
1646184600000|2022-03-02 01:30:00|1017.07|1006.27|1024.4|1013.6|1025.02|1014.22|1016.3|1005.5|177
1646184900000|2022-03-02 01:35:00|1024.28|1013.48|1020.9|1010.1|1025.3|1014.5|1020.85|1010.05|107
1646185200000|2022-03-02 01:40:00|1021.12|1010.32|1020.9|1010.1|1021.9|1011.1|1019.05|1008.25|74
1646185500000|2022-03-02 01:45:00|1020.4|1009.6|1021.9|1011.1|1023.9|1013.1|1018.9|1008.1|126
1646185800000|2022-03-02 01:50:00|1021.69|1010.89|1023.9|1013.1|1024.3|1013.5|1021.13|1010.33|109
1646186100000|2022-03-02 01:55:00|1023.59|1012.79|1027.3|1016.5|1027.35|1016.55|1023.47|1012.67|64
1646186400000|2022-03-02 02:00:00|1027.15|1016.35|1024.59|1013.79|1027.15|1016.35|1020.9|1010.1|136
1646186700000|2022-03-02 02:05:00|1024.9|1014.1|1025.4|1014.6|1027.7|1016.9|1024.61|1013.81|73
1646187000000|2022-03-02 02:10:00|1024.9|1014.1|1028.25|1017.45|1028.25|1017.45|1024.05|1013.25|82
1646187300000|2022-03-02 02:15:00|1027.9|1017.1|1023.12|1012.32|1027.9|1017.1|1022.06|1011.26|89
1646187600000|2022-03-02 02:20:00|1022.9|1012.1|1023.9|1013.1|1023.9|1013.1|1021.6|1010.8|62
1646187900000|2022-03-02 02:25:00|1024.63|1013.83|1027.59|1016.79|1027.9|1017.1|1022.51|1011.71|30
1646188200000|2022-03-02 02:30:00|1027.9|1017.1|1026.6|1015.8|1028.57|1017.77|1026.25|1015.45|76
1646188500000|2022-03-02 02:35:00|1026.79|1015.99|1026.4|1015.6|1028.06|1017.26|1026.25|1015.45|51
1646188800000|2022-03-02 02:40:00|1026.65|1015.85|1026.9|1016.1|1027.15|1016.35|1025.67|1014.87|95
1646189100000|2022-03-02 02:45:00|1027|1016.2|1024.9|1014.1|1028.9|1018.1|1023.9|1013.1|105
1646189400000|2022-03-02 02:50:00|1024.83|1014.03|1023.9|1013.1|1024.9|1014.1|1021.9|1011.1|81
1646189700000|2022-03-02 02:55:00|1024.1|1013.3|1030.9|1020.1|1030.96|1020.16|1023.9|1013.1|133
1646190000000|2022-03-02 03:00:00|1030.5|1019.7|1031.4|1020.6|1032.91|1022.11|1029.31|1018.51|129
1646190300000|2022-03-02 03:05:00|1031.3|1020.5|1033.1|1022.3|1033.21|1022.41|1030.9|1020.1|87
1646190600000|2022-03-02 03:10:00|1033.11|1022.31|1033.53|1022.73|1034.3|1023.5|1032.33|1021.53|99
1646190900000|2022-03-02 03:15:00|1033.61|1022.81|1032.54|1021.74|1034.03|1023.23|1031.18|1020.38|133
1646191200000|2022-03-02 03:20:00|1032.75|1021.95|1031.57|1020.77|1033.1|1022.3|1030.61|1019.81|85
1646191500000|2022-03-02 03:25:00|1031.62|1020.82|1032.9|1022.1|1032.9|1022.1|1030.61|1019.81|87
1646191800000|2022-03-02 03:30:00|1033|1022.2|1036.98|1026.18|1037.28|1026.48|1032.62|1021.82|132
1646192100000|2022-03-02 03:35:00|1036.96|1026.16|1045.11|1034.31|1045.7|1034.9|1036.96|1026.16|166
1646192400000|2022-03-02 03:40:00|1045.23|1034.43|1047.98|1037.18|1047.98|1037.18|1043.9|1033.1|130
1646192700000|2022-03-02 03:45:00|1047.99|1037.19|1055.9|1045.1|1056.03|1045.23|1047.34|1036.54|177
1646193000000|2022-03-02 03:50:00|1055.98|1045.18|1055.4|1044.6|1056.48|1045.68|1053|1042.2|167
1646193300000|2022-03-02 03:55:00|1055.47|1044.67|1051.9|1041.1|1055.97|1045.17|1050.6|1039.8|95
1646193600000|2022-03-02 04:00:00|1051.92|1041.12|1057.9|1047.1|1058.94|1048.14|1051.42|1040.62|124
1646193900000|2022-03-02 04:05:00|1058.35|1047.55|1058.9|1048.1|1064.02|1053.22|1058.15|1047.35|176
1646194200000|2022-03-02 04:10:00|1058.99|1048.19|1057.54|1046.74|1059.84|1049.04|1056.29|1045.49|127
1646194500000|2022-03-02 04:15:00|1057.53|1046.73|1053.9|1043.1|1057.79|1046.99|1052.18|1041.38|113
1646194800000|2022-03-02 04:20:00|1054.39|1043.59|1055.28|1044.48|1057.55|1046.75|1053.45|1042.65|100
1646195100000|2022-03-02 04:25:00|1055.3|1044.5|1053.4|1042.6|1055.9|1045.1|1053.4|1042.6|70
1646195400000|2022-03-02 04:30:00|1053.7|1042.9|1054.33|1043.53|1055.75|1044.95|1051.82|1041.02|112
1646195700000|2022-03-02 04:35:00|1054.25|1043.45|1054.3|1043.5|1055.9|1045.1|1052.9|1042.1|97
1646196000000|2022-03-02 04:40:00|1054.82|1044.02|1051.85|1041.05|1054.82|1044.02|1051.65|1040.85|114
1646196300000|2022-03-02 04:45:00|1051.75|1040.95|1047.65|1036.85|1051.85|1041.05|1047.65|1036.85|97
1646196600000|2022-03-02 04:50:00|1047.85|1037.05|1042.9|1032.1|1049.09|1038.29|1042.9|1032.1|121
1646196900000|2022-03-02 04:55:00|1042.01|1031.21|1042.75|1031.95|1044.11|1033.31|1039.9|1029.1|134
1646197200000|2022-03-02 05:00:00|1042.4|1031.6|1043.01|1032.21|1045.9|1035.1|1041.76|1030.96|117
1646197500000|2022-03-02 05:05:00|1043.26|1032.46|1041.65|1030.85|1045.74|1034.94|1041.25|1030.45|81
1646197800000|2022-03-02 05:10:00|1041.75|1030.95|1040.51|1029.71|1041.96|1031.16|1039.1|1028.3|79
1646198100000|2022-03-02 05:15:00|1040.84|1030.04|1044.9|1034.1|1044.9|1034.1|1040.51|1029.71|103
1646198400000|2022-03-02 05:20:00|1045|1034.2|1044.31|1033.51|1045.3|1034.5|1043.05|1032.25|66
1646198700000|2022-03-02 05:25:00|1044.48|1033.68|1036.9|1026.1|1045.02|1034.22|1035.4|1024.6|100
1646199000000|2022-03-02 05:30:00|1036.93|1026.13|1039.9|1029.1|1039.9|1029.1|1036.9|1026.1|73
1646199300000|2022-03-02 05:35:00|1040.05|1029.25|1040.12|1029.32|1041.4|1030.6|1039.3|1028.5|95
1646199600000|2022-03-02 05:40:00|1039.9|1029.1|1043.55|1032.75|1043.9|1033.1|1039.35|1028.55|100
1646199900000|2022-03-02 05:45:00|1043.24|1032.44|1043.3|1032.5|1044.6|1033.8|1042.9|1032.1|79
1646200200000|2022-03-02 05:50:00|1043.79|1032.99|1043.97|1033.17|1044.15|1033.35|1042.9|1032.1|55
1646200500000|2022-03-02 05:55:00|1043.99|1033.19|1043.16|1032.36|1045.05|1034.25|1042.51|1031.71|66
1646200800000|2022-03-02 06:00:00|1043.5|1032.7|1038.93|1028.13|1044|1033.2|1038.4|1027.6|109
1646201100000|2022-03-02 06:05:00|1039.28|1028.48|1042.03|1031.23|1043.08|1032.28|1038.93|1028.13|126
1646201400000|2022-03-02 06:10:00|1041.97|1031.17|1040.06|1029.26|1042.44|1031.64|1039.9|1029.1|90
1646201700000|2022-03-02 06:15:00|1039.73|1028.93|1041.31|1030.51|1041.93|1031.13|1039.73|1028.93|111
1646202000000|2022-03-02 06:20:00|1041.46|1030.66|1036.65|1025.85|1041.95|1031.15|1036.38|1025.58|99
1646202300000|2022-03-02 06:25:00|1036.4|1025.6|1037.9|1027.1|1037.95|1027.15|1035.4|1024.6|130
1646202600000|2022-03-02 06:30:00|1037.93|1027.13|1032.65|1021.85|1038.35|1027.55|1032.2|1021.4|116
1646202900000|2022-03-02 06:35:00|1032.05|1021.25|1031.77|1020.97|1032.13|1021.33|1029.11|1018.31|106
1646203200000|2022-03-02 06:40:00|1031.82|1021.02|1029.95|1019.15|1031.85|1021.05|1029.65|1018.85|59
1646203500000|2022-03-02 06:45:00|1029.9|1019.1|1027.99|1017.19|1031.85|1021.05|1027.2|1016.4|148
1646203800000|2022-03-02 06:50:00|1027.92|1017.12|1027.94|1017.14|1030.28|1019.48|1027.73|1016.93|137
1646204100000|2022-03-02 06:55:00|1027.91|1017.11|1021.9|1011.1|1027.91|1017.11|1021.52|1010.72|160
1646204400000|2022-03-02 07:00:00|1021.74|1010.94|1019.86|1009.06|1022.03|1011.23|1018.69|1007.89|227
1646204700000|2022-03-02 07:05:00|1019.81|1009.01|1017.9|1007.1|1020.28|1009.48|1017.9|1007.1|137
1646205000000|2022-03-02 07:10:00|1018.15|1007.35|1017.11|1006.31|1018.61|1007.81|1014.51|1003.71|101
1646205300000|2022-03-02 07:15:00|1017.32|1006.52|1019.2|1008.4|1021.05|1010.25|1015.9|1005.1|175
1646205600000|2022-03-02 07:20:00|1019.01|1008.21|1016.04|1005.24|1019.02|1008.22|1015.63|1004.83|124
1646205900000|2022-03-02 07:25:00|1016.49|1005.69|1023.49|1012.69|1023.87|1013.07|1016.07|1005.27|202
1646206200000|2022-03-02 07:30:00|1023.5|1012.7|1022.43|1011.63|1025.95|1015.15|1021.8|1011|113
1646206500000|2022-03-02 07:35:00|1022.4|1011.6|1022.85|1012.05|1024.66|1013.86|1022.4|1011.6|102
1646206800000|2022-03-02 07:40:00|1022.15|1011.35|1024.04|1013.24|1024.13|1013.33|1021.9|1011.1|64
1646207100000|2022-03-02 07:45:00|1023.9|1013.1|1025.02|1014.22|1025.02|1014.22|1022.3|1011.5|110
1646207400000|2022-03-02 07:50:00|1025.01|1014.21|1025.47|1014.67|1026.65|1015.85|1024|1013.2|88
1646207700000|2022-03-02 07:55:00|1025.49|1014.69|1027.04|1016.24|1027.24|1016.44|1024.9|1014.1|93
1646208000000|2022-03-02 08:00:00|1027.05|1016.25|1027.9|1017.1|1028.28|1017.48|1026.1|1015.3|126
1646208300000|2022-03-02 08:05:00|1027.86|1017.06|1019.35|1008.55|1027.9|1017.1|1016.05|1005.25|147
1646208600000|2022-03-02 08:10:00|1019.9|1009.1|1021.65|1010.85|1023.3|1012.5|1019.27|1008.47|157
1646208900000|2022-03-02 08:15:00|1021.9|1011.1|1033.11|1022.31|1034.15|1023.35|1021.9|1011.1|190
1646209200000|2022-03-02 08:20:00|1032.91|1022.11|1031.3|1020.5|1032.91|1022.11|1030.79|1019.99|90
1646209500000|2022-03-02 08:25:00|1030.9|1020.1|1033.02|1022.22|1034|1023.2|1030.73|1019.93|101
1646209800000|2022-03-02 08:30:00|1033.35|1022.55|1035.9|1025.1|1036.15|1025.35|1032.69|1021.89|125
1646210100000|2022-03-02 08:35:00|1035.7|1024.9|1038.14|1027.34|1039.03|1028.23|1033.9|1023.1|126
1646210400000|2022-03-02 08:40:00|1038.83|1028.03|1038.53|1027.73|1039.64|1028.84|1037.6|1026.8|103
1646210700000|2022-03-02 08:45:00|1038.39|1027.59|1032.9|1022.1|1038.8|1028|1032|1021.2|127
1646211000000|2022-03-02 08:50:00|1033.03|1022.23|1031.19|1020.39|1033.56|1022.76|1031.05|1020.25|108
1646211300000|2022-03-02 08:55:00|1030.9|1020.1|1025.9|1015.1|1032.29|1021.49|1025.9|1015.1|137
1646211600000|2022-03-02 09:00:00|1025.84|1015.04|1026.53|1015.73|1027.02|1016.22|1022.87|1012.07|166
1646211900000|2022-03-02 09:05:00|1026.44|1015.64|1028.4|1017.6|1030.86|1020.06|1026.12|1015.32|116
1646212200000|2022-03-02 09:10:00|1028.8|1018|1029.4|1018.6|1030.9|1020.1|1028.8|1018|85
1646212500000|2022-03-02 09:15:00|1029.15|1018.35|1032.91|1022.11|1033.06|1022.26|1028.9|1018.1|71
1646212800000|2022-03-02 09:20:00|1032.81|1022.01|1032.19|1021.39|1033.96|1023.16|1031.9|1021.1|65
1646213100000|2022-03-02 09:25:00|1031.9|1021.1|1025.4|1014.6|1033.1|1022.3|1024.17|1013.37|89
1646213400000|2022-03-02 09:30:00|1025.68|1014.88|1029.6|1018.8|1034.6|1023.8|1023.83|1013.03|256
1646213700000|2022-03-02 09:35:00|1029.7|1018.9|1035.29|1024.49|1035.82|1025.02|1029.7|1018.9|146
1646214000000|2022-03-02 09:40:00|1035.12|1024.32|1036.9|1026.1|1037.21|1026.41|1033.92|1023.12|170
1646214300000|2022-03-02 09:45:00|1037.3|1026.5|1038.04|1027.24|1038.36|1027.56|1034.29|1023.49|137
1646214600000|2022-03-02 09:50:00|1038.2|1027.4|1040.9|1030.1|1045.18|1034.38|1038.2|1027.4|173
1646214900000|2022-03-02 09:55:00|1041.1|1030.3|1040.09|1029.29|1042.36|1031.56|1039.7|1028.9|89
1646215200000|2022-03-02 10:00:00|1040.73|1029.93|1043.5|1032.7|1043.8|1033|1037.8|1027|141
1646215500000|2022-03-02 10:05:00|1043.45|1032.65|1047.62|1036.82|1047.85|1037.05|1042|1031.2|120
1646215800000|2022-03-02 10:10:00|1047.74|1036.94|1046.99|1036.19|1048.02|1037.22|1046|1035.2|69
1646216100000|2022-03-02 10:15:00|1046.9|1036.1|1046.9|1036.1|1048.53|1037.73|1043.9|1033.1|128
1646216400000|2022-03-02 10:20:00|1046.83|1036.03|1045.9|1035.1|1047.22|1036.42|1045.9|1035.1|85
1646216700000|2022-03-02 10:25:00|1045.75|1034.95|1046.4|1035.6|1047.28|1036.48|1044.74|1033.94|77
1646217000000|2022-03-02 10:30:00|1046.19|1035.39|1050.86|1040.06|1050.86|1040.06|1046.19|1035.39|109
1646217300000|2022-03-02 10:35:00|1050.7|1039.9|1050.88|1040.08|1051.7|1040.9|1049.15|1038.35|104
1646217600000|2022-03-02 10:40:00|1050.8|1040|1045.9|1035.1|1050.8|1040|1045.51|1034.71|127
1646217900000|2022-03-02 10:45:00|1046.12|1035.32|1048.9|1038.1|1049.19|1038.39|1044.9|1034.1|98
1646218200000|2022-03-02 10:50:00|1048.71|1037.91|1046.9|1036.1|1048.9|1038.1|1046.01|1035.21|62
1646218500000|2022-03-02 10:55:00|1046.59|1035.79|1043.9|1033.1|1047.75|1036.95|1043.79|1032.99|107
1646218800000|2022-03-02 11:00:00|1044.47|1033.67|1041.9|1031.1|1047.9|1037.1|1039.83|1029.03|104
1646219100000|2022-03-02 11:05:00|1042|1031.2|1039.9|1029.1|1042.7|1031.9|1038.4|1027.6|93
1646219400000|2022-03-02 11:10:00|1040.13|1029.33|1046.4|1035.6|1048.23|1037.43|1039.9|1029.1|102
1646219700000|2022-03-02 11:15:00|1046.15|1035.35|1046.75|1035.95|1048.1|1037.3|1046.05|1035.25|161
1646220000000|2022-03-02 11:20:00|1046.8|1036|1044.9|1034.1|1048.35|1037.55|1041.85|1031.05|122
1646220300000|2022-03-02 11:25:00|1044.33|1033.53|1046.26|1035.46|1046.28|1035.48|1043.65|1032.85|80
1646220600000|2022-03-02 11:30:00|1045.76|1034.96|1044.89|1034.09|1046.3|1035.5|1043.9|1033.1|50
1646220900000|2022-03-02 11:35:00|1044.9|1034.1|1044.56|1033.76|1046.4|1035.6|1044.3|1033.5|70
1646221200000|2022-03-02 11:40:00|1044.63|1033.83|1047.24|1036.44|1047.41|1036.61|1044.06|1033.26|106
1646221500000|2022-03-02 11:45:00|1047.52|1036.72|1047.85|1037.05|1048.3|1037.5|1047|1036.2|95
1646221800000|2022-03-02 11:50:00|1047.91|1037.11|1045.8|1035|1047.96|1037.16|1045.4|1034.6|54
1646222100000|2022-03-02 11:55:00|1045.55|1034.75|1045.94|1035.14|1046.6|1035.8|1044.9|1034.1|56
1646222400000|2022-03-02 12:00:00|1046.4|1035.6|1051.09|1040.29|1051.75|1040.95|1046.31|1035.51|76
1646222700000|2022-03-02 12:05:00|1051.72|1040.92|1056.52|1045.72|1056.52|1045.72|1050.4|1039.6|159
1646223000000|2022-03-02 12:10:00|1056.45|1045.65|1060|1049.2|1060.4|1049.6|1056.2|1045.4|127
1646223300000|2022-03-02 12:15:00|1060.38|1049.58|1050.66|1039.86|1062.32|1051.52|1048.2|1037.4|192
1646223600000|2022-03-02 12:20:00|1050.88|1040.08|1045.9|1035.1|1050.89|1040.09|1043.73|1032.93|197
1646223900000|2022-03-02 12:25:00|1046.49|1035.69|1048.9|1038.1|1050.92|1040.12|1043.45|1032.65|156
1646224200000|2022-03-02 12:30:00|1049.2|1038.4|1044.15|1033.35|1049.9|1039.1|1041.55|1030.75|190
1646224500000|2022-03-02 12:35:00|1043.9|1033.1|1050.05|1039.25|1050.25|1039.45|1042.9|1032.1|166
1646224800000|2022-03-02 12:40:00|1050|1039.2|1048.68|1037.88|1052.25|1041.45|1048|1037.2|128
1646225100000|2022-03-02 12:45:00|1048.33|1037.53|1048.65|1037.85|1049.88|1039.08|1044.55|1033.75|115
1646225400000|2022-03-02 12:50:00|1048.9|1038.1|1051.9|1041.1|1053.73|1042.93|1048.7|1037.9|140
1646225700000|2022-03-02 12:55:00|1051.98|1041.18|1049.9|1039.1|1053.84|1043.04|1048.15|1037.35|120
1646226000000|2022-03-02 13:00:00|1049.7|1038.9|1048.9|1038.1|1050.9|1040.1|1047.9|1037.1|98
1646226300000|2022-03-02 13:05:00|1048.71|1037.91|1044.4|1033.6|1051.9|1041.1|1044.1|1033.3|130
1646226600000|2022-03-02 13:10:00|1044.28|1033.48|1038.9|1028.1|1045.9|1035.1|1038.67|1027.87|143
1646226900000|2022-03-02 13:15:00|1039.15|1028.35|1026.34|1015.54|1039.72|1028.92|1025.9|1015.1|221
1646227200000|2022-03-02 13:20:00|1026.53|1015.73|1028.3|1017.5|1030.9|1020.1|1025.17|1014.37|204
1646227500000|2022-03-02 13:25:00|1027.9|1017.1|1032.91|1022.11|1033.06|1022.26|1027.4|1016.6|178
1646227800000|2022-03-02 13:30:00|1032.35|1021.55|1027.06|1016.26|1036.5|1025.7|1025.75|1014.95|199
1646228100000|2022-03-02 13:35:00|1027.11|1016.31|1023.7|1012.9|1027.93|1017.13|1020.9|1010.1|191
1646228400000|2022-03-02 13:40:00|1023.4|1012.6|1019.9|1009.1|1024.9|1014.1|1016.6|1005.8|190
1646228700000|2022-03-02 13:45:00|1020|1009.2|1029.29|1018.49|1029.9|1019.1|1018.43|1007.63|203
1646229000000|2022-03-02 13:50:00|1029.74|1018.94|1029.74|1018.94|1030.24|1019.44|1027.7|1016.9|148
1646229300000|2022-03-02 13:55:00|1029.65|1018.85|1029.4|1018.6|1030.8|1020|1026.25|1015.45|190
1646229600000|2022-03-02 14:00:00|1028.17|1017.37|1032.9|1022.1|1033.7|1022.9|1026.41|1015.61|163
1646229900000|2022-03-02 14:05:00|1033.03|1022.23|1029.63|1018.83|1034.65|1023.85|1029.16|1018.36|111
1646230200000|2022-03-02 14:10:00|1029.73|1018.93|1027.9|1017.1|1029.73|1018.93|1025.5|1014.7|135
1646230500000|2022-03-02 14:15:00|1027.88|1017.08|1026.15|1015.35|1027.96|1017.16|1024.47|1013.67|147
1646230800000|2022-03-02 14:20:00|1026.19|1015.39|1024.15|1013.35|1026.4|1015.6|1023.2|1012.4|115
1646231100000|2022-03-02 14:25:00|1024.43|1013.63|1023.52|1012.72|1025.9|1015.1|1021.27|1010.47|133
1646231400000|2022-03-02 14:30:00|1024.1|1013.3|1023.4|1012.6|1027.1|1016.3|1020.2|1009.4|234
1646231700000|2022-03-02 14:35:00|1022.9|1012.1|1028.31|1017.51|1028.31|1017.51|1020.9|1010.1|144
1646232000000|2022-03-02 14:40:00|1028.27|1017.47|1046.94|1036.14|1046.99|1036.19|1027.4|1016.6|293
1646232300000|2022-03-02 14:45:00|1046.88|1036.08|1046.88|1036.08|1049.9|1039.1|1043.9|1033.1|224
1646232600000|2022-03-02 14:50:00|1046.77|1035.97|1040.73|1029.93|1047.82|1037.02|1040.15|1029.35|221
1646232900000|2022-03-02 14:55:00|1040.81|1030.01|1044|1033.2|1044.5|1033.7|1039.05|1028.25|155
1646233200000|2022-03-02 15:00:00|1044.34|1033.54|1045.4|1034.6|1050.15|1039.35|1043.9|1033.1|336
1646233500000|2022-03-02 15:05:00|1045.56|1034.76|1023.9|1013.1|1047.53|1036.73|1019.9|1009.1|349
1646233800000|2022-03-02 15:10:00|1023.71|1012.91|1019.53|1008.73|1027.5|1016.7|1017.57|1006.77|279
1646234100000|2022-03-02 15:15:00|1019.4|1008.6|1016.95|1006.15|1023.9|1013.1|1015.03|1004.23|183
1646234400000|2022-03-02 15:20:00|1016.9|1006.1|1021.15|1010.35|1024.9|1014.1|1016.66|1005.86|172
1646234700000|2022-03-02 15:25:00|1021.4|1010.6|1024.4|1013.6|1025.1|1014.3|1012.61|1001.81|248
1646235000000|2022-03-02 15:30:00|1023.9|1013.1|1018.9|1008.1|1028.7|1017.9|1018.81|1008.01|296
1646235300000|2022-03-02 15:35:00|1018.65|1007.85|1023.24|1012.44|1024.59|1013.79|1016.15|1005.35|171
1646235600000|2022-03-02 15:40:00|1023.74|1012.94|1017.55|1006.75|1024.48|1013.68|1017.05|1006.25|215
1646235900000|2022-03-02 15:45:00|1017.65|1006.85|1021.65|1010.85|1021.85|1011.05|1016.3|1005.5|149
1646236200000|2022-03-02 15:50:00|1021.74|1010.94|1015.3|1004.5|1021.99|1011.19|1015.06|1004.26|166
1646236500000|2022-03-02 15:55:00|1015.31|1004.51|1015.32|1004.52|1016.9|1006.1|1014.9|1004.1|103
1646236800000|2022-03-02 16:00:00|1015.02|1004.22|1016.9|1006.1|1019.8|1009|1011.9|1001.1|190
1646237100000|2022-03-02 16:05:00|1017.05|1006.25|1018.23|1007.43|1019.9|1009.1|1014.9|1004.1|92
1646237400000|2022-03-02 16:10:00|1018.03|1007.23|1020.97|1010.17|1021.02|1010.22|1016.9|1006.1|98
1646237700000|2022-03-02 16:15:00|1020.9|1010.1|1019.9|1009.1|1022.96|1012.16|1019.05|1008.25|91
1646238000000|2022-03-02 16:20:00|1020.09|1009.29|1019.15|1008.35|1023.13|1012.33|1017.4|1006.6|146
1646238300000|2022-03-02 16:25:00|1018.9|1008.1|1021.9|1011.1|1021.9|1011.1|1018.9|1008.1|74
1646238600000|2022-03-02 16:30:00|1021.86|1011.06|1024.43|1013.63|1025|1014.2|1021.44|1010.64|116
1646238900000|2022-03-02 16:35:00|1024.39|1013.59|1022.9|1012.1|1024.43|1013.63|1021.65|1010.85|99
1646239200000|2022-03-02 16:40:00|1022.62|1011.82|1019.12|1008.32|1022.9|1012.1|1018.65|1007.85|94
1646239500000|2022-03-02 16:45:00|1018.9|1008.1|1018.7|1007.9|1020.65|1009.85|1018.1|1007.3|64
1646239800000|2022-03-02 16:50:00|1018.9|1008.1|1017|1006.2|1018.9|1008.1|1017|1006.2|80
1646240100000|2022-03-02 16:55:00|1017.4|1006.6|1017.8|1007|1018.9|1008.1|1016.8|1006|81
1646240400000|2022-03-02 17:00:00|1017.9|1007.1|1019.9|1009.1|1020.4|1009.6|1015.53|1004.73|102
1646240700000|2022-03-02 17:05:00|1019.99|1009.19|1022.78|1011.98|1023.2|1012.4|1019.28|1008.48|88
1646241000000|2022-03-02 17:10:00|1022.83|1012.03|1022.7|1011.9|1024.25|1013.45|1021.9|1011.1|71
1646241300000|2022-03-02 17:15:00|1022.9|1012.1|1020.8|1010|1022.9|1012.1|1020.4|1009.6|33
1646241600000|2022-03-02 17:20:00|1020.4|1009.6|1018.4|1007.6|1020.9|1010.1|1017.4|1006.6|83
1646241900000|2022-03-02 17:25:00|1018.28|1007.48|1017.9|1007.1|1018.32|1007.52|1016.39|1005.59|57
1646242200000|2022-03-02 17:30:00|1017.85|1007.05|1021.26|1010.46|1021.61|1010.81|1016.85|1006.05|65
1646242500000|2022-03-02 17:35:00|1020.9|1010.1|1020.3|1009.5|1021.26|1010.46|1019.94|1009.14|63
1646242800000|2022-03-02 17:40:00|1020.34|1009.54|1020.12|1009.32|1021.26|1010.46|1019.09|1008.29|80
1646243100000|2022-03-02 17:45:00|1020.39|1009.59|1014.9|1004.1|1022.05|1011.25|1014.78|1003.98|98
1646243400000|2022-03-02 17:50:00|1015.14|1004.34|1005.9|995.1|1015.14|1004.34|1003.96|993.16|161
1646243700000|2022-03-02 17:55:00|1005.67|994.87|1006.53|995.73|1008.08|997.28|1005.3|994.5|100
1646244000000|2022-03-02 18:00:00|1006.79|995.99|1012.9|1002.1|1013.25|1002.45|1006.04|995.24|104
1646244300000|2022-03-02 18:05:00|1012.54|1001.74|1013.84|1003.04|1014.85|1004.05|1012.11|1001.31|80
1646244600000|2022-03-02 18:10:00|1013.75|1002.95|1013.95|1003.15|1016.15|1005.35|1013.55|1002.75|85
1646244900000|2022-03-02 18:15:00|1014.14|1003.34|1010.9|1000.1|1015.03|1004.23|1010.44|999.64|84
1646245200000|2022-03-02 18:20:00|1010.94|1000.14|1009.9|999.1|1013.15|1002.35|1009.84|999.04|88
1646245500000|2022-03-02 18:25:00|1009.65|998.85|1009.9|999.1|1011.46|1000.66|1009.47|998.67|88
1646245800000|2022-03-02 18:30:00|1010.01|999.21|1012.9|1002.1|1013|1002.2|1009.9|999.1|76
1646246100000|2022-03-02 18:35:00|1013.33|1002.53|1008.9|998.1|1013.33|1002.53|1008.9|998.1|91
1646246400000|2022-03-02 18:40:00|1009.1|998.3|1005.64|994.84|1009.1|998.3|1004.29|993.49|96
1646246700000|2022-03-02 18:45:00|1005.85|995.05|1004.79|993.99|1006.32|995.52|1003.9|993.1|111
1646247000000|2022-03-02 18:50:00|1004.75|993.95|1004.62|993.82|1007.9|997.1|1004.05|993.25|104
1646247300000|2022-03-02 18:55:00|1004.9|994.1|1006.9|996.1|1009.47|998.67|1004.62|993.82|87
1646247600000|2022-03-02 19:00:00|1007.06|996.26|1010.08|999.28|1010.7|999.9|1006.9|996.1|97
1646247900000|2022-03-02 19:05:00|1009.9|999.1|1010.15|999.35|1011.9|1001.1|1009.9|999.1|89
1646248200000|2022-03-02 19:10:00|1009.9|999.1|1008.3|997.5|1010.6|999.8|1008.06|997.26|69
1646248500000|2022-03-02 19:15:00|1008.45|997.65|1007.8|997|1009.01|998.21|1006.05|995.25|79
1646248800000|2022-03-02 19:20:00|1007.53|996.73|1003.39|992.59|1008.3|997.5|1002.79|991.99|99
1646249100000|2022-03-02 19:25:00|1003.68|992.88|1005.12|994.32|1005.15|994.35|1002.05|991.25|120
1646249400000|2022-03-02 19:30:00|1004.63|993.83|1004.4|993.6|1004.8|994|1001.63|990.83|101
1646249700000|2022-03-02 19:35:00|1004.53|993.73|1009.9|999.1|1010.75|999.95|1004.53|993.73|101
1646250000000|2022-03-02 19:40:00|1009.81|999.01|1009.56|998.76|1010.05|999.25|1008.9|998.1|65
1646250300000|2022-03-02 19:45:00|1009.4|998.6|1009.89|999.09|1011.02|1000.22|1008.45|997.65|81
1646250600000|2022-03-02 19:50:00|1009.65|998.85|1011.12|1000.32|1012.5|1001.7|1009.65|998.85|88
1646250900000|2022-03-02 19:55:00|1011.58|1000.78|1007.9|997.1|1011.75|1000.95|1007.4|996.6|88
1646251200000|2022-03-02 20:00:00|1008.2|997.4|1010.62|999.82|1010.75|999.95|1006.9|996.1|81
1646251500000|2022-03-02 20:05:00|1010|999.2|1008.92|998.12|1010|999.2|1007.9|997.1|87
1646251800000|2022-03-02 20:10:00|1008.9|998.1|1007.9|997.1|1009.11|998.31|1007.27|996.47|86
1646252100000|2022-03-02 20:15:00|1007.64|996.84|1007.9|997.1|1008.02|997.22|1006.25|995.45|80
1646252400000|2022-03-02 20:20:00|1007.75|996.95|1007.6|996.8|1008.9|998.1|1006.25|995.45|72
1646252700000|2022-03-02 20:25:00|1007.61|996.81|1009.9|999.1|1010.06|999.26|1007.61|996.81|44
1646253000000|2022-03-02 20:30:00|1009.79|998.99|1009.2|998.4|1010.1|999.3|1008.39|997.59|52
1646253300000|2022-03-02 20:35:00|1009.49|998.69|1008.4|997.6|1009.86|999.06|1008|997.2|73
1646253600000|2022-03-02 20:40:00|1008.41|997.61|1007.49|996.69|1008.41|997.61|1006.02|995.22|75
1646253900000|2022-03-02 20:45:00|1007.9|997.1|1007.51|996.71|1008.75|997.95|1004.9|994.1|80
1646254200000|2022-03-02 20:50:00|1007.9|997.1|1007.4|996.6|1008.9|998.1|1006.5|995.7|48
1646254500000|2022-03-02 20:55:00|1006.78|995.98|1006.9|996.1|1007.9|997.1|1005.9|995.1|50
1646254800000|2022-03-02 21:00:00|1006.4|995.6|1006.9|996.1|1007.22|996.42|1006.4|995.6|27
1646255100000|2022-03-02 21:05:00|1006.78|995.98|1004.4|993.6|1006.78|995.98|1003.9|993.1|41
1646255400000|2022-03-02 21:10:00|1004.35|993.55|1004.9|994.1|1006.37|995.57|1004.35|993.55|40
1646255700000|2022-03-02 21:15:00|1004.78|993.98|1007.8|997|1007.8|997|1004.43|993.63|42
1646256000000|2022-03-02 21:20:00|1007.9|997.1|1005.44|994.64|1007.9|997.1|1004.9|994.1|59
1646256300000|2022-03-02 21:25:00|1005.34|994.54|1004.81|994.01|1006.1|995.3|1004.75|993.95|44
1646256600000|2022-03-02 21:30:00|1004.9|994.1|1004.34|993.54|1005.75|994.95|1003.27|992.47|74
1646256900000|2022-03-02 21:35:00|1004.59|993.79|1005.4|994.6|1006.31|995.51|1004.09|993.29|52
1646257200000|2022-03-02 21:40:00|1005.9|995.1|1006.4|995.6|1006.79|995.99|1005.4|994.6|33
1646257500000|2022-03-02 21:45:00|1006.05|995.25|1007.62|996.82|1007.85|997.05|1006.05|995.25|44
1646257800000|2022-03-02 21:50:00|1007.64|996.84|1011.14|1000.34|1011.22|1000.42|1007.64|996.84|76
1646258100000|2022-03-02 21:55:00|1011.05|1000.25|1015.45|1004.65|1015.75|1004.95|1010.4|999.6|104
1646258400000|2022-03-02 22:00:00|1015.78|1004.98|1019.42|1008.62|1019.79|1008.99|1015.78|1004.98|160
1646258700000|2022-03-02 22:05:00|1019.22|1008.42|1014.28|1003.48|1022.13|1011.33|1014.04|1003.24|202
1646259000000|2022-03-02 22:10:00|1014.21|1003.41|1016.4|1005.6|1017.8|1007|1013.7|1002.9|81
1646259300000|2022-03-02 22:15:00|1016.9|1006.1|1016.4|1005.6|1017.15|1006.35|1012.79|1001.99|71
1646259600000|2022-03-02 22:20:00|1016.19|1005.39|1018.19|1007.39|1018.6|1007.8|1016.19|1005.39|60
1646259900000|2022-03-02 22:25:00|1018.5|1007.7|1017.22|1006.42|1018.5|1007.7|1016.9|1006.1|14
1646260200000|2022-03-02 22:30:00|1016.9|1006.1|1017.4|1006.6|1017.4|1006.6|1014.9|1004.1|57
1646260500000|2022-03-02 22:35:00|1017.85|1007.05|1017.9|1007.1|1017.96|1007.16|1017.15|1006.35|18
1646260800000|2022-03-02 22:40:00|1017.87|1007.07|1019.4|1008.6|1019.4|1008.6|1017.43|1006.63|42
1646261100000|2022-03-02 22:45:00|1019.19|1008.39|1017.9|1007.1|1019.4|1008.6|1017.1|1006.3|58
1646261400000|2022-03-02 22:50:00|1017.77|1006.97|1016.09|1005.29|1017.9|1007.1|1015.04|1004.24|53
1646261700000|2022-03-02 22:55:00|1016.37|1005.57|1015.85|1005.05|1017.23|1006.43|1015.14|1004.34|62
1646262000000|2022-03-02 23:00:00|1015.2|1004.4|1015.8|1005|1015.85|1005.05|1012.9|1002.1|74
1646262300000|2022-03-02 23:05:00|1015.55|1004.75|1016.3|1005.5|1017.09|1006.29|1015.04|1004.24|72
1646262600000|2022-03-02 23:10:00|1015.9|1005.1|1015.71|1004.91|1016.4|1005.6|1014.1|1003.3|62
1646262900000|2022-03-02 23:15:00|1015.68|1004.88|1017.4|1006.6|1018.81|1008.01|1015.68|1004.88|36
1646263200000|2022-03-02 23:20:00|1016.9|1006.1|1015.9|1005.1|1016.9|1006.1|1014.4|1003.6|37
1646263500000|2022-03-02 23:25:00|1015.85|1005.05|1012.52|1001.72|1016.06|1005.26|1012.52|1001.72|55
1646263800000|2022-03-02 23:30:00|1011.7|1000.9|1013.16|1002.36|1014.1|1003.3|1008.1|997.3|88
1646264100000|2022-03-02 23:35:00|1013.28|1002.48|1009.4|998.6|1013.28|1002.48|1009.05|998.25|74
1646264400000|2022-03-02 23:40:00|1009.75|998.95|1007.9|997.1|1010.3|999.5|1006.79|995.99|73
1646264700000|2022-03-02 23:45:00|1007.75|996.95|1006.45|995.65|1008.99|998.19|1005.55|994.75|82
1646265000000|2022-03-02 23:50:00|1006.3|995.5|1009.02|998.22|1009.5|998.7|1004.9|994.1|78
1646265300000|2022-03-02 23:55:00|1008.85|998.05|1009.9|999.1|1010.06|999.26|1007.9|997.1|60
1646265600000|2022-03-03 00:00:00|1009.98|999.18|1006.4|995.6|1011.1|1000.3|1005.9|995.1|103
1646265900000|2022-03-03 00:05:00|1006.31|995.51|1006.15|995.35|1009.05|998.25|1004.9|994.1|124
1646266200000|2022-03-03 00:10:00|1006.4|995.6|1002.4|991.6|1006.55|995.75|1001.9|991.1|83
1646266500000|2022-03-03 00:15:00|1002.19|991.39|1006.9|996.1|1007.1|996.3|1001.9|991.1|78
1646266800000|2022-03-03 00:20:00|1006.83|996.03|1007.79|996.99|1008.7|997.9|1006.83|996.03|83
1646267100000|2022-03-03 00:25:00|1007.85|997.05|1009.9|999.1|1009.9|999.1|1006.9|996.1|76
1646267400000|2022-03-03 00:30:00|1010.3|999.5|1013.4|1002.6|1014.9|1004.1|1010.3|999.5|71
1646267700000|2022-03-03 00:35:00|1013.12|1002.32|1011.9|1001.1|1013.4|1002.6|1010.9|1000.1|59
1646268000000|2022-03-03 00:40:00|1011.86|1001.06|1013.15|1002.35|1013.85|1003.05|1011.86|1001.06|59
1646268300000|2022-03-03 00:45:00|1013.14|1002.34|1014.9|1004.1|1014.9|1004.1|1013.11|1002.31|53
1646268600000|2022-03-03 00:50:00|1014.8|1004|1015.4|1004.6|1016.25|1005.45|1013.89|1003.09|70
1646268900000|2022-03-03 00:55:00|1015|1004.2|1014.65|1003.85|1017.15|1006.35|1013.9|1003.1|68
1646269200000|2022-03-03 01:00:00|1014.9|1004.1|1014.9|1004.1|1015.11|1004.31|1013.76|1002.96|38
1646269500000|2022-03-03 01:05:00|1014.69|1003.89|1012.51|1001.71|1014.9|1004.1|1012.35|1001.55|45
1646269800000|2022-03-03 01:10:00|1011.96|1001.16|1003.87|993.07|1011.96|1001.16|1003.26|992.46|125
1646270100000|2022-03-03 01:15:00|1004.06|993.26|1007.9|997.1|1009.36|998.56|1003.9|993.1|84
1646270400000|2022-03-03 01:20:00|1008.14|997.34|1011|1000.2|1011.1|1000.3|1007.92|997.12|50
1646270700000|2022-03-03 01:25:00|1010.97|1000.17|1013.52|1002.72|1014.6|1003.8|1010.4|999.6|75
1646271000000|2022-03-03 01:30:00|1013.54|1002.74|1016.33|1005.53|1016.74|1005.94|1013.54|1002.74|87
1646271300000|2022-03-03 01:35:00|1016.02|1005.22|1009.9|999.1|1016.55|1005.75|1009.9|999.1|71
1646271600000|2022-03-03 01:40:00|1010|999.2|1007.9|997.1|1010.9|1000.1|1007.1|996.3|84
1646271900000|2022-03-03 01:45:00|1008.05|997.25|1005.9|995.1|1008.9|998.1|1004.64|993.84|81
1646272200000|2022-03-03 01:50:00|1005.97|995.17|1005.93|995.13|1006.9|996.1|1004.9|994.1|70
1646272500000|2022-03-03 01:55:00|1005.9|995.1|1007.49|996.69|1008.7|997.9|1005.7|994.9|57
1646272800000|2022-03-03 02:00:00|1007.1|996.3|1005.23|994.43|1007.1|996.3|1005.17|994.37|76
1646273100000|2022-03-03 02:05:00|1005.7|994.9|997.9|987.1|1006.9|996.1|997.9|987.1|147
1646273400000|2022-03-03 02:10:00|998.05|987.25|996.9|986.1|998.9|988.1|995.05|984.25|101
1646273700000|2022-03-03 02:15:00|997.15|986.35|999.3|988.5|999.9|989.1|996|985.2|66
1646274000000|2022-03-03 02:20:00|999.4|988.6|999.9|989.1|1000.15|989.35|998.9|988.1|49
1646274300000|2022-03-03 02:25:00|1000.3|989.5|999.9|989.1|1000.9|990.1|998.9|988.1|61
1646274600000|2022-03-03 02:30:00|999.78|988.98|992.75|981.95|999.78|988.98|988.8|978|129
1646274900000|2022-03-03 02:35:00|992.7|981.9|993.9|983.1|994.05|983.25|990.3|979.5|77
1646275200000|2022-03-03 02:40:00|993.75|982.95|994.9|984.1|997.34|986.54|993.51|982.71|100
1646275500000|2022-03-03 02:45:00|995.24|984.44|995.4|984.6|995.9|985.1|992.54|981.74|95
1646275800000|2022-03-03 02:50:00|995.3|984.5|993.9|983.1|995.36|984.56|991.31|980.51|87
1646276100000|2022-03-03 02:55:00|993.4|982.6|995.8|985|996.7|985.9|991.74|980.94|96
1646276400000|2022-03-03 03:00:00|995.4|984.6|994.68|983.88|996.01|985.21|993.45|982.65|79
1646276700000|2022-03-03 03:05:00|994.75|983.95|991.16|980.36|994.75|983.95|990.9|980.1|80
1646277000000|2022-03-03 03:10:00|991.3|980.5|992.9|982.1|993.4|982.6|991.05|980.25|72
1646277300000|2022-03-03 03:15:00|992.79|981.99|991.9|981.1|993.9|983.1|990.79|979.99|69
1646277600000|2022-03-03 03:20:00|991.74|980.94|992.85|982.05|993.4|982.6|991.74|980.94|34
1646277900000|2022-03-03 03:25:00|992.71|981.91|991.1|980.3|992.71|981.91|991.1|980.3|33
1646278200000|2022-03-03 03:30:00|991.39|980.59|989.9|979.1|991.9|981.1|987.9|977.1|45
1646278500000|2022-03-03 03:35:00|989.96|979.16|982.28|971.48|990.9|980.1|980.41|969.61|116
1646278800000|2022-03-03 03:40:00|982.1|971.3|982.66|971.86|983.95|973.15|979.58|968.78|114
1646279100000|2022-03-03 03:45:00|982.3|971.5|982.8|972|982.9|972.1|976.87|966.07|126
1646279400000|2022-03-03 03:50:00|982.45|971.65|987.02|976.22|987.38|976.58|980.5|969.7|137
1646279700000|2022-03-03 03:55:00|987|976.2|986.2|975.4|987|976.2|985.4|974.6|75
1646280000000|2022-03-03 04:00:00|985.9|975.1|990.99|980.19|990.99|980.19|985.51|974.71|136
1646280300000|2022-03-03 04:05:00|990.9|980.1|991.75|980.95|992.09|981.29|990.9|980.1|75
1646280600000|2022-03-03 04:10:00|991.83|981.03|990.9|980.1|992.28|981.48|989.45|978.65|64
1646280900000|2022-03-03 04:15:00|990.98|980.18|991.25|980.45|992.6|981.8|990.9|980.1|41
1646281200000|2022-03-03 04:20:00|991.3|980.5|991.9|981.1|992.9|982.1|991.05|980.25|46
1646281500000|2022-03-03 04:25:00|991.95|981.15|990.9|980.1|992.65|981.85|990.9|980.1|36
1646281800000|2022-03-03 04:30:00|990.98|980.18|991.6|980.8|991.9|981.1|990.9|980.1|24
1646282100000|2022-03-03 04:35:00|991.8|981|990.9|980.1|991.9|981.1|990.7|979.9|34
1646282400000|2022-03-03 04:40:00|990.87|980.07|988.65|977.85|990.87|980.07|988.27|977.47|30
1646282700000|2022-03-03 04:45:00|988.5|977.7|985.85|975.05|988.5|977.7|984.78|973.98|63
1646283000000|2022-03-03 04:50:00|985.9|975.1|986.6|975.8|987.5|976.7|985.9|975.1|56
1646283300000|2022-03-03 04:55:00|986.7|975.9|991.3|980.5|991.3|980.5|986.7|975.9|53
1646283600000|2022-03-03 05:00:00|990.9|980.1|993.85|983.05|993.9|983.1|990.9|980.1|72
1646283900000|2022-03-03 05:05:00|993.9|983.1|994.7|983.9|994.9|984.1|990.9|980.1|71
1646284200000|2022-03-03 05:10:00|994.9|984.1|994.9|984.1|995.9|985.1|994.4|983.6|51
1646284500000|2022-03-03 05:15:00|995.3|984.5|995.7|984.9|996.55|985.75|994.8|984|44
1646284800000|2022-03-03 05:20:00|995.5|984.7|997.4|986.6|997.9|987.1|995.2|984.4|29
1646285100000|2022-03-03 05:25:00|997.6|986.8|995.8|985|998.55|987.75|994.67|983.87|68
1646285400000|2022-03-03 05:30:00|995.64|984.84|993.85|983.05|996.08|985.28|992.9|982.1|85
1646285700000|2022-03-03 05:35:00|993.62|982.82|994.75|983.95|994.9|984.1|993.4|982.6|33
1646286000000|2022-03-03 05:40:00|994.6|983.8|993.76|982.96|994.75|983.95|991.8|981|46
1646286300000|2022-03-03 05:45:00|993.6|982.8|992.91|982.11|993.9|983.1|991.55|980.75|55
1646286600000|2022-03-03 05:50:00|992.64|981.84|995.11|984.31|995.46|984.66|992.14|981.34|49
1646286900000|2022-03-03 05:55:00|995.35|984.55|995.9|985.1|996.98|986.18|994.9|984.1|57
1646287200000|2022-03-03 06:00:00|995.4|984.6|997.45|986.65|997.45|986.65|994.9|984.1|51
1646287500000|2022-03-03 06:05:00|997.35|986.55|991.69|980.89|997.35|986.55|991.55|980.75|59
1646287800000|2022-03-03 06:10:00|991.4|980.6|982.9|972.1|991.64|980.84|981.75|970.95|125
1646288100000|2022-03-03 06:15:00|983.23|972.43|989.15|978.35|990.04|979.24|983.23|972.43|126
1646288400000|2022-03-03 06:20:00|989.3|978.5|989.4|978.6|991.09|980.29|988.8|978|41
1646288700000|2022-03-03 06:25:00|989.31|978.51|990.9|980.1|991.29|980.49|988.28|977.48|62
1646289000000|2022-03-03 06:30:00|990.64|979.84|995.85|985.05|995.9|985.1|989.29|978.49|77
1646289300000|2022-03-03 06:35:00|995.6|984.8|996.21|985.41|997.4|986.6|995.13|984.33|88
1646289600000|2022-03-03 06:40:00|995.9|985.1|998.45|987.65|998.75|987.95|995.4|984.6|68
1646289900000|2022-03-03 06:45:00|998.25|987.45|999.3|988.5|1000.55|989.75|998.25|987.45|87
1646290200000|2022-03-03 06:50:00|998.9|988.1|999.9|989.1|999.9|989.1|997.9|987.1|50
1646290500000|2022-03-03 06:55:00|999.73|988.93|1000.05|989.25|1001.27|990.47|999.4|988.6|51
1646290800000|2022-03-03 07:00:00|1000.4|989.6|1002.12|991.32|1002.57|991.77|1000.32|989.52|49
1646291100000|2022-03-03 07:05:00|1002.22|991.42|1003.1|992.3|1004.19|993.39|1001.9|991.1|32
1646291400000|2022-03-03 07:10:00|1003.35|992.55|1001.85|991.05|1004.9|994.1|1000.9|990.1|62
1646291700000|2022-03-03 07:15:00|1001.58|990.78|998.4|987.6|1002.03|991.23|997.23|986.43|59
1646292000000|2022-03-03 07:20:00|998.79|987.99|998.9|988.1|1000.4|989.6|998.28|987.48|60
1646292300000|2022-03-03 07:25:00|999.19|988.39|1001.9|991.1|1002.85|992.05|999.15|988.35|38
1646292600000|2022-03-03 07:30:00|1002|991.2|1002.9|992.1|1004.7|993.9|1002|991.2|46
1646292900000|2022-03-03 07:35:00|1003.1|992.3|1002.9|992.1|1003.55|992.75|1002.05|991.25|46
1646293200000|2022-03-03 07:40:00|1002.68|991.88|1001|990.2|1002.68|991.88|1000.35|989.55|43
1646293500000|2022-03-03 07:45:00|1000.9|990.1|1000.13|989.33|1000.9|990.1|998.9|988.1|45
1646293800000|2022-03-03 07:50:00|1000.6|989.8|999.4|988.6|1000.9|990.1|998.23|987.43|35
1646294100000|2022-03-03 07:55:00|999.3|988.5|997.9|987.1|999.3|988.5|994.88|984.08|67
1646294400000|2022-03-03 08:00:00|997.57|986.77|997.07|986.27|997.9|987.1|996.05|985.25|58
1646294700000|2022-03-03 08:05:00|996.57|985.77|997.9|987.1|998.1|987.3|994.28|983.48|43
1646295000000|2022-03-03 08:10:00|998.07|987.27|1000.4|989.6|1000.7|989.9|997.9|987.1|73
1646295300000|2022-03-03 08:15:00|1000.9|990.1|1002.86|992.06|1002.86|992.06|1000.01|989.21|62
1646295600000|2022-03-03 08:20:00|1002.62|991.82|1003.15|992.35|1004.22|993.42|1001.9|991.1|41
1646295900000|2022-03-03 08:25:00|1003.39|992.59|1002.9|992.1|1004.41|993.61|1002.77|991.97|34
1646296200000|2022-03-03 08:30:00|1003.02|992.22|1000.9|990.1|1003.9|993.1|1000.88|990.08|69
1646296500000|2022-03-03 08:35:00|1000.34|989.54|998.9|988.1|1003.09|992.29|998.17|987.37|106
1646296800000|2022-03-03 08:40:00|999.4|988.6|1001.04|990.24|1001.7|990.9|999.4|988.6|43
1646297100000|2022-03-03 08:45:00|1000.9|990.1|1000.28|989.48|1001.7|990.9|999.9|989.1|53
1646297400000|2022-03-03 08:50:00|999.9|989.1|997.95|987.15|1000.4|989.6|997.66|986.86|72
1646297700000|2022-03-03 08:55:00|997.9|987.1|999.75|988.95|999.75|988.95|997.37|986.57|42
1646298000000|2022-03-03 09:00:00|999.86|989.06|999.91|989.11|1000.4|989.6|999.05|988.25|71
1646298300000|2022-03-03 09:05:00|999.9|989.1|996.11|985.31|999.9|989.1|995.92|985.12|60
1646298600000|2022-03-03 09:10:00|996.51|985.71|996.62|985.82|996.88|986.08|996.01|985.21|8
1646298900000|2022-03-03 09:15:00|996.51|985.71|996.24|985.44|997.25|986.45|996.01|985.21|10
1646299200000|2022-03-03 09:20:00|996.51|985.71|995.9|985.1|996.51|985.71|995.9|985.1|2
1646299500000|2022-03-03 09:25:00|996.01|985.21|996.51|985.71|998|987.2|996.01|985.21|17
1646299800000|2022-03-03 09:30:00|995.9|985.1|998.9|988.1|999.17|988.37|992.29|981.49|55
1646300100000|2022-03-03 09:35:00|999.09|988.29|998.4|987.6|999.62|988.82|994.82|984.02|74
1646300400000|2022-03-03 09:40:00|998.9|988.1|1000.46|989.66|1001.5|990.7|998.25|987.45|72
1646300700000|2022-03-03 09:45:00|1000.35|989.55|1000.9|990.1|1002.75|991.95|1000.35|989.55|63
1646301000000|2022-03-03 09:50:00|1000.8|990|998.9|988.1|1000.8|990|998.9|988.1|63
1646301300000|2022-03-03 09:55:00|998.85|988.05|997.9|987.1|998.85|988.05|996.46|985.66|54
1646301600000|2022-03-03 10:00:00|998.15|987.35|994.9|984.1|1000.15|989.35|994.9|984.1|62
1646301900000|2022-03-03 10:05:00|994.82|984.02|994.4|983.6|994.97|984.17|993.9|983.1|32
1646302200000|2022-03-03 10:10:00|993.9|983.1|994.68|983.88|995.24|984.44|993.9|983.1|45
1646302500000|2022-03-03 10:15:00|994.9|984.1|997.9|987.1|998.9|988.1|994.86|984.06|38
1646302800000|2022-03-03 10:20:00|997.53|986.73|997.9|987.1|999.2|988.4|996.9|986.1|37
1646303100000|2022-03-03 10:25:00|997.8|987|996.9|986.1|997.8|987|995.9|985.1|38
1646303400000|2022-03-03 10:30:00|996.95|986.15|998.9|988.1|998.95|988.15|996.4|985.6|37
1646303700000|2022-03-03 10:35:00|998.75|987.95|993.15|982.35|998.8|988|992.46|981.66|87
1646304000000|2022-03-03 10:40:00|993.21|982.41|996.4|985.6|996.9|986.1|993.17|982.37|25
1646304300000|2022-03-03 10:45:00|996.85|986.05|1003.4|992.6|1004.9|994.1|996.85|986.05|135
1646304600000|2022-03-03 10:50:00|1003.65|992.85|1003.4|992.6|1003.9|993.1|1002.39|991.59|85
1646304900000|2022-03-03 10:55:00|1003|992.2|1005.6|994.8|1005.6|994.8|1002.71|991.91|67
1646305200000|2022-03-03 11:00:00|1005.8|995|1007.9|997.1|1007.9|997.1|1005.8|995|79
1646305500000|2022-03-03 11:05:00|1007.93|997.13|1007.28|996.48|1009.96|999.16|1005.56|994.76|131
1646305800000|2022-03-03 11:10:00|1007.29|996.49|1007.9|997.1|1008.9|998.1|1006.9|996.1|73
1646306100000|2022-03-03 11:15:00|1007.99|997.19|1009.3|998.5|1010.65|999.85|1007.61|996.81|99
1646306400000|2022-03-03 11:20:00|1009.4|998.6|1009.9|999.1|1010.46|999.66|1008.3|997.5|59
1646306700000|2022-03-03 11:25:00|1010.01|999.21|1012.54|1001.74|1014.1|1003.3|1009.9|999.1|60
1646307000000|2022-03-03 11:30:00|1012.47|1001.67|1013.9|1003.1|1014.15|1003.35|1011.53|1000.73|61
1646307300000|2022-03-03 11:35:00|1013.4|1002.6|1012.34|1001.54|1013.8|1003|1011.79|1000.99|92
1646307600000|2022-03-03 11:40:00|1012.6|1001.8|1009.9|999.1|1012.9|1002.1|1009.3|998.5|62
1646307900000|2022-03-03 11:45:00|1009.93|999.13|1008.57|997.77|1009.93|999.13|1007.67|996.87|59
1646308200000|2022-03-03 11:50:00|1008.4|997.6|1007.03|996.23|1008.4|997.6|1006.05|995.25|32
1646308500000|2022-03-03 11:55:00|1006.9|996.1|1005.9|995.1|1006.9|996.1|1005.45|994.65|51
1646308800000|2022-03-03 12:00:00|1005.6|994.8|1007.8|997|1008.9|998.1|1005.27|994.47|57
1646309100000|2022-03-03 12:05:00|1007.63|996.83|1005.9|995.1|1008.9|998.1|1004|993.2|67
1646309400000|2022-03-03 12:10:00|1006.15|995.35|1007.1|996.3|1007.4|996.6|1006.15|995.35|19
1646309700000|2022-03-03 12:15:00|1007.39|996.59|1010.9|1000.1|1011.8|1001|1007.39|996.59|68
1646310000000|2022-03-03 12:20:00|1010.84|1000.04|1010.9|1000.1|1011.9|1001.1|1009.97|999.17|47
1646310300000|2022-03-03 12:25:00|1011.4|1000.6|1013.9|1003.1|1014.4|1003.6|1011.02|1000.22|115
1646310600000|2022-03-03 12:30:00|1013.71|1002.91|1011.9|1001.1|1014.4|1003.6|1011.46|1000.66|63
1646310900000|2022-03-03 12:35:00|1012.06|1001.26|1011.75|1000.95|1012.9|1002.1|1010.48|999.68|72
1646311200000|2022-03-03 12:40:00|1011.8|1001|1009.32|998.52|1011.8|1001|1009.01|998.21|81
1646311500000|2022-03-03 12:45:00|1008.9|998.1|1006.65|995.85|1009.52|998.72|1005.9|995.1|65
1646311800000|2022-03-03 12:50:00|1006.51|995.71|1007.74|996.94|1008.39|997.59|1006.5|995.7|35
1646312100000|2022-03-03 12:55:00|1007.4|996.6|1008.28|997.48|1009.1|998.3|1007.4|996.6|56
1646312400000|2022-03-03 13:00:00|1007.93|997.13|1006.9|996.1|1008.9|998.1|1006.05|995.25|89
1646312700000|2022-03-03 13:05:00|1007.3|996.5|1009.22|998.42|1009.72|998.92|1006.9|996.1|52
1646313000000|2022-03-03 13:10:00|1009.47|998.67|1008.05|997.25|1009.47|998.67|1006.55|995.75|68
1646313300000|2022-03-03 13:15:00|1008.14|997.34|1006.9|996.1|1008.4|997.6|1006.58|995.78|70
1646313600000|2022-03-03 13:20:00|1006.67|995.87|1009.9|999.1|1010.85|1000.05|1006.1|995.3|74
1646313900000|2022-03-03 13:25:00|1009.54|998.74|1008.81|998.01|1010.85|1000.05|1008|997.2|72
1646314200000|2022-03-03 13:30:00|1008.9|998.1|1007.9|997.1|1008.9|998.1|1007.45|996.65|47
1646314500000|2022-03-03 13:35:00|1008.25|997.45|1010.9|1000.1|1012.31|1001.51|1007.9|997.1|86
1646314800000|2022-03-03 13:40:00|1010.1|999.3|1011.15|1000.35|1011.85|1001.05|1007.8|997|88
1646315100000|2022-03-03 13:45:00|1010.9|1000.1|1009.9|999.1|1011.4|1000.6|1008.9|998.1|68
1646315400000|2022-03-03 13:50:00|1009.4|998.6|1009.55|998.75|1010.56|999.76|1008.9|998.1|45
1646315700000|2022-03-03 13:55:00|1009.5|998.7|1011.9|1001.1|1012.8|1002|1008.9|998.1|101
1646316000000|2022-03-03 14:00:00|1011.81|1001.01|1013.9|1003.1|1013.9|1003.1|1011.81|1001.01|64
1646316300000|2022-03-03 14:05:00|1013.4|1002.6|1011.9|1001.1|1013.9|1003.1|1011.9|1001.1|56
1646316600000|2022-03-03 14:10:00|1011.85|1001.05|1008.05|997.25|1011.9|1001.1|1007.3|996.5|83
1646316900000|2022-03-03 14:15:00|1008.34|997.54|1007.3|996.5|1008.9|998.1|1006.81|996.01|42
1646317200000|2022-03-03 14:20:00|1007.76|996.96|1006.7|995.9|1007.76|996.96|1004.49|993.69|76
1646317500000|2022-03-03 14:25:00|1006.25|995.45|1006.9|996.1|1006.9|996.1|1005.6|994.8|54
1646317800000|2022-03-03 14:30:00|1006.8|996|1001.9|991.1|1007.92|997.12|1001.9|991.1|99
1646318100000|2022-03-03 14:35:00|1001.68|990.88|1001.4|990.6|1001.9|991.1|1001|990.2|39
1646318400000|2022-03-03 14:40:00|1001.35|990.55|995.9|985.1|1002.55|991.75|994.68|983.88|89
1646318700000|2022-03-03 14:45:00|995.71|984.91|991.07|980.27|1000.9|990.1|989.76|978.96|136
1646319000000|2022-03-03 14:50:00|991.3|980.5|993.9|983.1|994.9|984.1|991.15|980.35|102
1646319300000|2022-03-03 14:55:00|993.82|983.02|998.9|988.1|1002.11|991.31|993.67|982.87|128
1646319600000|2022-03-03 15:00:00|998.22|987.42|997.31|986.51|1000.69|989.89|996.7|985.9|150
1646319900000|2022-03-03 15:05:00|997.4|986.6|987.9|977.1|997.4|986.6|986.22|975.42|136
1646320200000|2022-03-03 15:10:00|987.83|977.03|983.9|973.1|987.9|977.1|982.9|972.1|138
1646320500000|2022-03-03 15:15:00|983.85|973.05|982.01|971.21|983.9|973.1|978.4|967.6|151
1646320800000|2022-03-03 15:20:00|982.41|971.61|976.87|966.07|984.03|973.23|975.9|965.1|146
1646321100000|2022-03-03 15:25:00|976.79|965.99|982.6|971.8|982.9|972.1|976.47|965.67|130
1646321400000|2022-03-03 15:30:00|982.89|972.09|978.58|967.78|984.9|974.1|977.9|967.1|113
1646321700000|2022-03-03 15:35:00|978.65|967.85|972.29|961.49|978.93|968.13|970.9|960.1|232
1646322000000|2022-03-03 15:40:00|972.69|961.89|969.9|959.1|973.53|962.73|967.55|956.75|182
1646322300000|2022-03-03 15:45:00|969.5|958.7|980.58|969.78|980.9|970.1|967.9|957.1|169
1646322600000|2022-03-03 15:50:00|979.97|969.17|979.9|969.1|982.7|971.9|978.53|967.73|127
1646322900000|2022-03-03 15:55:00|979.76|968.96|976.9|966.1|979.9|969.1|976.81|966.01|123
1646323200000|2022-03-03 16:00:00|977.09|966.29|969.82|959.02|977.09|966.29|968.85|958.05|141
1646323500000|2022-03-03 16:05:00|969.87|959.07|974.4|963.6|975.65|964.85|966.99|956.19|148
1646323800000|2022-03-03 16:10:00|974.9|964.1|969.77|958.97|975.9|965.1|968.9|958.1|96
1646324100000|2022-03-03 16:15:00|969.64|958.84|974.89|964.09|975.9|965.1|969.64|958.84|73
1646324400000|2022-03-03 16:20:00|974.99|964.19|977.9|967.1|979.4|968.6|974.99|964.19|68
1646324700000|2022-03-03 16:25:00|977.84|967.04|977.4|966.6|979.9|969.1|976.1|965.3|84
1646325000000|2022-03-03 16:30:00|977.71|966.91|975.13|964.33|978.95|968.15|974.9|964.1|60
1646325300000|2022-03-03 16:35:00|975.22|964.42|971.42|960.62|975.9|965.1|971.03|960.23|59
1646325600000|2022-03-03 16:40:00|971.6|960.8|972.25|961.45|973.9|963.1|970.33|959.53|55
1646325900000|2022-03-03 16:45:00|971.9|961.1|970.8|960|972.9|962.1|970.8|960|52
1646326200000|2022-03-03 16:50:00|970.85|960.05|968.25|957.45|970.85|960.05|968|957.2|49
1646326500000|2022-03-03 16:55:00|967.8|957|968.9|958.1|969.9|959.1|966|955.2|71
1646326800000|2022-03-03 17:00:00|968.65|957.85|968.9|958.1|969.9|959.1|967.5|956.7|55
1646327100000|2022-03-03 17:05:00|968.79|957.99|969.9|959.1|969.9|959.1|966.05|955.25|68
1646327400000|2022-03-03 17:10:00|970.75|959.95|970.9|960.1|972.8|962|970.4|959.6|54
1646327700000|2022-03-03 17:15:00|970.4|959.6|969.21|958.41|970.95|960.15|969.21|958.41|31
1646328000000|2022-03-03 17:20:00|969|958.2|961.96|951.16|969.9|959.1|961.96|951.16|98
1646328300000|2022-03-03 17:25:00|961.95|951.15|959.9|949.1|963.05|952.25|957.05|946.25|88
1646328600000|2022-03-03 17:30:00|960.3|949.5|967.4|956.6|969.9|959.1|957.85|947.05|150
1646328900000|2022-03-03 17:35:00|967.9|957.1|966.41|955.61|970.9|960.1|965.9|955.1|66
1646329200000|2022-03-03 17:40:00|966.18|955.38|964.9|954.1|966.5|955.7|963.25|952.45|89
1646329500000|2022-03-03 17:45:00|964.78|953.98|964.9|954.1|965.9|955.1|961.66|950.86|57
1646329800000|2022-03-03 17:50:00|964.45|953.65|961.9|951.1|964.45|953.65|961.2|950.4|55
1646330100000|2022-03-03 17:55:00|961.84|951.04|959.95|949.15|962.55|951.75|959.85|949.05|57
1646330400000|2022-03-03 18:00:00|960.4|949.6|962.9|952.1|962.9|952.1|958.05|947.25|95
1646330700000|2022-03-03 18:05:00|962.88|952.08|963|952.2|963.35|952.55|961.9|951.1|55
1646331000000|2022-03-03 18:10:00|963.01|952.21|963.9|953.1|963.9|953.1|961.62|950.82|28
1646331300000|2022-03-03 18:15:00|964.01|953.21|964.51|953.71|964.9|954.1|962.9|952.1|69
1646331600000|2022-03-03 18:20:00|964.9|954.1|963.4|952.6|964.9|954.1|962.9|952.1|48
1646331900000|2022-03-03 18:25:00|963.38|952.58|963.15|952.35|963.54|952.74|961.9|951.1|39
1646332200000|2022-03-03 18:30:00|963.14|952.34|958.9|948.1|963.14|952.34|958.5|947.7|57
1646332500000|2022-03-03 18:35:00|958.97|948.17|958.64|947.84|959.85|949.05|957.89|947.09|51
1646332800000|2022-03-03 18:40:00|958.9|948.1|958.9|948.1|959.44|948.64|957.9|947.1|40
1646333100000|2022-03-03 18:45:00|958.76|947.96|959.05|948.25|959.35|948.55|957.15|946.35|60
1646333400000|2022-03-03 18:50:00|959|948.2|958.9|948.1|960.9|950.1|958.9|948.1|60
1646333700000|2022-03-03 18:55:00|959.05|948.25|959.14|948.34|959.75|948.95|957.63|946.83|79
1646334000000|2022-03-03 19:00:00|959.13|948.33|958.9|948.1|961.9|951.1|958.73|947.93|61
1646334300000|2022-03-03 19:05:00|959|948.2|958.9|948.1|960.55|949.75|957.81|947.01|57
1646334600000|2022-03-03 19:10:00|958.66|947.86|960.87|950.07|960.87|950.07|958.05|947.25|44
1646334900000|2022-03-03 19:15:00|960.9|950.1|958.85|948.05|960.9|950.1|957.9|947.1|74
1646335200000|2022-03-03 19:20:00|958.9|948.1|957.9|947.1|959.05|948.25|956.95|946.15|30
1646335500000|2022-03-03 19:25:00|957.98|947.18|959.6|948.8|960.16|949.36|957.98|947.18|44
1646335800000|2022-03-03 19:30:00|959.05|948.25|959.5|948.7|959.59|948.79|957.95|947.15|57
1646336100000|2022-03-03 19:35:00|959.9|949.1|957.9|947.1|959.9|949.1|957.7|946.9|42
1646336400000|2022-03-03 19:40:00|958|947.2|955.3|944.5|958.05|947.25|955.15|944.35|45
1646336700000|2022-03-03 19:45:00|955.68|944.88|953.9|943.1|955.9|945.1|951.9|941.1|66
1646337000000|2022-03-03 19:50:00|953.81|943.01|955.8|945|955.8|945|951.63|940.83|57
1646337300000|2022-03-03 19:55:00|955.9|945.1|955.9|945.1|956.9|946.1|954.73|943.93|73
1646337600000|2022-03-03 20:00:00|955.72|944.92|952.25|941.45|955.9|945.1|950.9|940.1|64
1646337900000|2022-03-03 20:05:00|952.9|942.1|953.75|942.95|957.85|947.05|951.9|941.1|95
1646338200000|2022-03-03 20:10:00|953.9|943.1|953.1|942.3|954.65|943.85|952.9|942.1|47
1646338500000|2022-03-03 20:15:00|952.9|942.1|956.05|945.25|956.4|945.6|952.8|942|44
1646338800000|2022-03-03 20:20:00|955.9|945.1|956.75|945.95|957.26|946.46|955.9|945.1|37
1646339100000|2022-03-03 20:25:00|956.81|946.01|958.76|947.96|958.9|948.1|956|945.2|30
1646339400000|2022-03-03 20:30:00|958.65|947.85|955.9|945.1|958.9|948.1|954.9|944.1|50
1646339700000|2022-03-03 20:35:00|955.65|944.85|956.7|945.9|956.7|945.9|954.77|943.97|51
1646340000000|2022-03-03 20:40:00|956.4|945.6|953.9|943.1|956.4|945.6|950.15|939.35|87
1646340300000|2022-03-03 20:45:00|953.84|943.04|948.88|938.08|954|943.2|948.86|938.06|103
1646340600000|2022-03-03 20:50:00|948.78|937.98|951|940.2|952.9|942.1|948.1|937.3|87
1646340900000|2022-03-03 20:55:00|951.5|940.7|952.54|941.74|953.65|942.85|950.7|939.9|79
1646341200000|2022-03-03 21:00:00|952.64|941.84|947.9|937.1|952.8|942|947.9|937.1|88
1646341500000|2022-03-03 21:05:00|948.4|937.6|952.9|942.1|952.9|942.1|948.32|937.52|38
1646341800000|2022-03-03 21:10:00|953.2|942.4|953.9|943.1|954.73|943.93|952.9|942.1|61
1646342100000|2022-03-03 21:15:00|954.2|943.4|955.8|945|955.95|945.15|953.62|942.82|47
1646342400000|2022-03-03 21:20:00|955.68|944.88|953.9|943.1|955.9|945.1|953.1|942.3|47
1646342700000|2022-03-03 21:25:00|953.68|942.88|954.9|944.1|954.9|944.1|953.68|942.88|38
1646343000000|2022-03-03 21:30:00|954.85|944.05|951.1|940.3|954.9|944.1|950.25|939.45|57
1646343300000|2022-03-03 21:35:00|951.13|940.33|951.9|941.1|952.9|942.1|950.1|939.3|40
1646343600000|2022-03-03 21:40:00|952.3|941.5|953.05|942.25|954.05|943.25|952.3|941.5|36
1646343900000|2022-03-03 21:45:00|952.9|942.1|953.05|942.25|953.05|942.25|950.9|940.1|37
1646344200000|2022-03-03 21:50:00|953.1|942.3|950.9|940.1|953.18|942.38|947.9|937.1|47
1646344500000|2022-03-03 21:55:00|951.01|940.21|953.78|942.98|954.65|943.85|951|940.2|53
1646344800000|2022-03-03 22:00:00|953.9|943.1|961.92|951.12|965.41|954.61|953.09|942.29|253
1646345100000|2022-03-03 22:05:00|961.94|951.14|963.43|952.63|964.25|953.45|959.85|949.05|151
1646345400000|2022-03-03 22:10:00|963.4|952.6|961.4|950.6|963.9|953.1|960.05|949.25|51
1646345700000|2022-03-03 22:15:00|961.53|950.73|961.9|951.1|962.03|951.23|959.9|949.1|41
1646346000000|2022-03-03 22:20:00|962.9|952.1|962.9|952.1|964.29|953.49|962.15|951.35|27
1646346300000|2022-03-03 22:25:00|962.8|952|965.4|954.6|965.4|954.6|962.8|952|34
1646346600000|2022-03-03 22:30:00|965.13|954.33|964.6|953.8|965.13|954.33|963.9|953.1|27
1646346900000|2022-03-03 22:35:00|964.1|953.3|964.7|953.9|964.7|953.9|962.9|952.1|18
1646347200000|2022-03-03 22:40:00|964.65|953.85|965.9|955.1|965.9|955.1|964.25|953.45|18
1646347500000|2022-03-03 22:45:00|965.5|954.7|963.69|952.89|965.5|954.7|963|952.2|29
1646347800000|2022-03-03 22:50:00|963.15|952.35|962.4|951.6|963.54|952.74|962.4|951.6|15
1646348100000|2022-03-03 22:55:00|962.49|951.69|962.65|951.85|963.15|952.35|961.9|951.1|12
1646348400000|2022-03-03 23:00:00|962.7|951.9|962.1|951.3|963.9|953.1|961.19|950.39|44
1646348700000|2022-03-03 23:05:00|962.45|951.65|961.9|951.1|963.18|952.38|961.85|951.05|20
1646349000000|2022-03-03 23:10:00|961.94|951.14|965.4|954.6|965.75|954.95|960.9|950.1|45
1646349300000|2022-03-03 23:15:00|965.75|954.95|966.9|956.1|966.9|956.1|965.48|954.68|51
1646349600000|2022-03-03 23:20:00|967.01|956.21|966.9|956.1|967.95|957.15|966.9|956.1|53
1646349900000|2022-03-03 23:25:00|966.95|956.15|966.9|956.1|967.9|957.1|965.9|955.1|31
1646350200000|2022-03-03 23:30:00|966.8|956|963.24|952.44|966.9|956.1|963.14|952.34|39
1646350500000|2022-03-03 23:35:00|963.59|952.79|964.1|953.3|964.8|954|962.6|951.8|48
1646350800000|2022-03-03 23:40:00|964.29|953.49|965.9|955.1|965.9|955.1|963.95|953.15|25
1646351100000|2022-03-03 23:45:00|965.4|954.6|960.07|949.27|965.4|954.6|960.07|949.27|37
1646351400000|2022-03-03 23:50:00|960.46|949.66|958.9|948.1|960.9|950.1|957.9|947.1|49
1646351700000|2022-03-03 23:55:00|959|948.2|960.05|949.25|960.05|949.25|957.9|947.1|50
1646352000000|2022-03-04 00:00:00|960.5|949.7|961.9|951.1|961.9|951.1|956.9|946.1|47
1646352300000|2022-03-04 00:05:00|961.82|951.02|951.9|941.1|961.82|951.02|951.9|941.1|64
1646352600000|2022-03-04 00:10:00|951.4|940.6|953.9|943.1|955.8|945|950.95|940.15|86
1646352900000|2022-03-04 00:15:00|954.15|943.35|953.4|942.6|955.9|945.1|952.2|941.4|61
1646353200000|2022-03-04 00:20:00|953.45|942.65|951.9|941.1|955.8|945|950.9|940.1|72
1646353500000|2022-03-04 00:25:00|952.12|941.32|953.9|943.1|954.9|944.1|952.12|941.32|38
1646353800000|2022-03-04 00:30:00|954.4|943.6|953.33|942.53|954.9|944.1|949.45|938.65|63
1646354100000|2022-03-04 00:35:00|953.45|942.65|954.15|943.35|956.25|945.45|953.45|942.65|64
1646354400000|2022-03-04 00:40:00|954.4|943.6|947.4|936.6|955.94|945.14|947.4|936.6|81
1646354700000|2022-03-04 00:45:00|946.89|936.09|933.69|922.89|946.89|936.09|931.3|920.5|229
1646355000000|2022-03-04 00:50:00|933.9|923.1|928.9|918.1|933.95|923.15|925.5|914.7|204
1646355300000|2022-03-04 00:55:00|928.86|918.06|932.9|922.1|932.9|922.1|928.05|917.25|165
1646355600000|2022-03-04 01:00:00|932.83|922.03|933.9|923.1|934.9|924.1|929.4|918.6|97
1646355900000|2022-03-04 01:05:00|933.65|922.85|918.4|907.6|934.9|924.1|916.9|906.1|222
1646356200000|2022-03-04 01:10:00|918.49|907.69|920.83|910.03|922.9|912.1|912.51|901.71|279
1646356500000|2022-03-04 01:15:00|920.4|909.6|916.83|906.03|922.7|911.9|916.55|905.75|208
1646356800000|2022-03-04 01:20:00|916.9|906.1|924|913.2|924.9|914.1|916.5|905.7|213
1646357100000|2022-03-04 01:25:00|924.4|913.6|923.9|913.1|925.5|914.7|921.7|910.9|129
1646357400000|2022-03-04 01:30:00|924.4|913.6|925.25|914.45|925.3|914.5|921.9|911.1|119
1646357700000|2022-03-04 01:35:00|925.05|914.25|921.9|911.1|925.8|915|921.05|910.25|100
1646358000000|2022-03-04 01:40:00|921.93|911.13|920.9|910.1|923.9|913.1|917.9|907.1|108
1646358300000|2022-03-04 01:45:00|921.09|910.29|917.6|906.8|921.8|911|915.96|905.16|85
1646358600000|2022-03-04 01:50:00|917.9|907.1|918.15|907.35|919.9|909.1|916|905.2|98
1646358900000|2022-03-04 01:55:00|918.4|907.6|922.9|912.1|923.28|912.48|918.4|907.6|95
1646359200000|2022-03-04 02:00:00|922.65|911.85|920.75|909.95|922.65|911.85|919.45|908.65|67
1646359500000|2022-03-04 02:05:00|920.85|910.05|918.85|908.05|921.5|910.7|917.9|907.1|71
1646359800000|2022-03-04 02:10:00|918.9|908.1|920.65|909.85|920.9|910.1|918.35|907.55|62
1646360100000|2022-03-04 02:15:00|920.59|909.79|920.35|909.55|920.9|910.1|919.2|908.4|55
1646360400000|2022-03-04 02:20:00|920.4|909.6|918.9|908.1|921.2|910.4|918.9|908.1|45
1646360700000|2022-03-04 02:25:00|918.92|908.12|920.84|910.04|920.9|910.1|918.92|908.12|56
1646361000000|2022-03-04 02:30:00|920.9|910.1|919.47|908.67|920.9|910.1|918.9|908.1|53
1646361300000|2022-03-04 02:35:00|919.07|908.27|924.75|913.95|924.8|914|919.07|908.27|43
1646361600000|2022-03-04 02:40:00|924.9|914.1|923.9|913.1|925.8|915|923.9|913.1|60
1646361900000|2022-03-04 02:45:00|923.63|912.83|923.9|913.1|923.95|913.15|922.9|912.1|40
1646362200000|2022-03-04 02:50:00|923.95|913.15|922.8|912|924.4|913.6|922.05|911.25|45
1646362500000|2022-03-04 02:55:00|922|911.2|921.53|910.73|922|911.2|921|910.2|50
1646362800000|2022-03-04 03:00:00|921.56|910.76|918.9|908.1|922.9|912.1|918.9|908.1|46
1646363100000|2022-03-04 03:05:00|918.55|907.75|917.15|906.35|919.3|908.5|917.15|906.35|34
1646363400000|2022-03-04 03:10:00|917.4|906.6|917.61|906.81|918.55|907.75|917.05|906.25|49
1646363700000|2022-03-04 03:15:00|917.85|907.05|913.95|903.15|918.6|907.8|913.9|903.1|46
1646364000000|2022-03-04 03:20:00|913.9|903.1|921.18|910.38|921.18|910.38|913.02|902.22|42
1646364300000|2022-03-04 03:25:00|921.09|910.29|919.9|909.1|922.14|911.34|918.9|908.1|44
1646364600000|2022-03-04 03:30:00|920.01|909.21|917.4|906.6|920.9|910.1|916.85|906.05|44
1646364900000|2022-03-04 03:35:00|917.8|907|918.9|908.1|919.7|908.9|917.15|906.35|40
1646365200000|2022-03-04 03:40:00|918.8|908|919.19|908.39|919.8|909|916.95|906.15|52
1646365500000|2022-03-04 03:45:00|919.47|908.67|921.5|910.7|921.75|910.95|917.9|907.1|47
1646365800000|2022-03-04 03:50:00|921.7|910.9|922.02|911.22|922.02|911.22|920.35|909.55|60
1646366100000|2022-03-04 03:55:00|921.9|911.1|921.55|910.75|922.08|911.28|920.9|910.1|55
1646366400000|2022-03-04 04:00:00|921.42|910.62|917.9|907.1|921.8|911|917.9|907.1|90
1646366700000|2022-03-04 04:05:00|918.05|907.25|919.8|909|919.95|909.15|918.05|907.25|25
1646367000000|2022-03-04 04:10:00|919.69|908.89|918.9|908.1|920.68|909.88|918.8|908|63
1646367300000|2022-03-04 04:15:00|919|908.2|918.9|908.1|919.9|909.1|916.9|906.1|61
1646367600000|2022-03-04 04:20:00|918.4|907.6|916.9|906.1|918.4|907.6|915.67|904.87|86
1646367900000|2022-03-04 04:25:00|917.05|906.25|917.4|906.6|918.9|908.1|916.8|906|46
1646368200000|2022-03-04 04:30:00|917.03|906.23|914.9|904.1|917.9|907.1|914.9|904.1|34
1646368500000|2022-03-04 04:35:00|914.75|903.95|916.55|905.75|916.9|906.1|914.75|903.95|36
1646368800000|2022-03-04 04:40:00|916.93|906.13|920.3|909.5|920.3|909.5|916.9|906.1|37
1646369100000|2022-03-04 04:45:00|920.65|909.85|923.65|912.85|923.7|912.9|920.65|909.85|67
1646369400000|2022-03-04 04:50:00|923.7|912.9|923.9|913.1|924.75|913.95|923.7|912.9|47
1646369700000|2022-03-04 04:55:00|923.85|913.05|923.2|912.4|923.95|913.15|922.86|912.06|23
1646370000000|2022-03-04 05:00:00|922.9|912.1|922.9|912.1|923.8|913|922.45|911.65|37
1646370300000|2022-03-04 05:05:00|923.15|912.35|924.9|914.1|924.9|914.1|922.8|912|31
1646370600000|2022-03-04 05:10:00|924.5|913.7|924.83|914.03|924.97|914.17|923.9|913.1|14
1646370900000|2022-03-04 05:15:00|924.5|913.7|924.35|913.55|925.86|915.06|923.9|913.1|45
1646371200000|2022-03-04 05:20:00|923.9|913.1|923.9|913.1|923.9|913.1|922.9|912.1|19
1646371500000|2022-03-04 05:25:00|923.5|912.7|922.9|912.1|923.9|913.1|922.75|911.95|9
1646371800000|2022-03-04 05:30:00|922.52|911.72|923.9|913.1|923.9|913.1|922.4|911.6|14
1646372100000|2022-03-04 05:35:00|923.81|913.01|921.9|911.1|924|913.2|921.9|911.1|44
1646372400000|2022-03-04 05:40:00|921.97|911.17|921.9|911.1|922.9|912.1|921.15|910.35|34
1646372700000|2022-03-04 05:45:00|921.87|911.07|921|910.2|923.9|913.1|920.95|910.15|42
1646373000000|2022-03-04 05:50:00|921.04|910.24|921.9|911.1|921.9|911.1|919.9|909.1|37
1646373300000|2022-03-04 05:55:00|921.8|911|920.9|910.1|922.85|912.05|920.85|910.05|27
1646373600000|2022-03-04 06:00:00|921.08|910.28|922.95|912.15|922.95|912.15|921.08|910.28|22
1646373900000|2022-03-04 06:05:00|923.2|912.4|926.6|915.8|926.65|915.85|923.2|912.4|65
1646374200000|2022-03-04 06:10:00|926.65|915.85|927.55|916.75|927.55|916.75|926.65|915.85|56
1646374500000|2022-03-04 06:15:00|927.6|916.8|926.7|915.9|927.6|916.8|926.55|915.75|26
1646374800000|2022-03-04 06:20:00|926.46|915.66|926.7|915.9|926.75|915.95|925.9|915.1|32
1646375100000|2022-03-04 06:25:00|926.9|916.1|928.18|917.38|928.18|917.38|926.8|916|34
1646375400000|2022-03-04 06:30:00|928.05|917.25|927.15|916.35|928.9|918.1|926.8|916|49
1646375700000|2022-03-04 06:35:00|927.35|916.55|926.7|915.9|927.8|917|926.21|915.41|26
1646376000000|2022-03-04 06:40:00|926.75|915.95|926.85|916.05|927.03|916.23|926.2|915.4|18
1646376300000|2022-03-04 06:45:00|926.9|916.1|925.8|915|926.9|916.1|925|914.2|19
1646376600000|2022-03-04 06:50:00|926.45|915.65|928.25|917.45|928.4|917.6|926.45|915.65|34
1646376900000|2022-03-04 06:55:00|928.02|917.22|928.25|917.45|928.55|917.75|927.6|916.8|24
1646377200000|2022-03-04 07:00:00|927.85|917.05|926.9|916.1|928.55|917.75|926.9|916.1|41
1646377500000|2022-03-04 07:05:00|927.35|916.55|929.65|918.85|929.65|918.85|926.9|916.1|43
1646377800000|2022-03-04 07:10:00|929.6|918.8|925.7|914.9|929.6|918.8|925|914.2|35
1646378100000|2022-03-04 07:15:00|926.45|915.65|925|914.2|928.9|918.1|924.9|914.1|37
1646378400000|2022-03-04 07:20:00|925.1|914.3|925.95|915.15|925.95|915.15|925|914.2|24
1646378700000|2022-03-04 07:25:00|925.9|915.1|926.9|916.1|927.66|916.86|924.9|914.1|38
1646379000000|2022-03-04 07:30:00|926.84|916.04|925.9|915.1|926.84|916.04|925.84|915.04|23
1646379300000|2022-03-04 07:35:00|925.8|915|925.65|914.85|926.46|915.66|925.65|914.85|21
1646379600000|2022-03-04 07:40:00|925.9|915.1|925.55|914.75|926.25|915.45|924.9|914.1|26
1646379900000|2022-03-04 07:45:00|925.5|914.7|926.82|916.02|926.9|916.1|925.5|914.7|35
1646380200000|2022-03-04 07:50:00|926.9|916.1|926.72|915.92|927.05|916.25|926.7|915.9|19
1646380500000|2022-03-04 07:55:00|926.8|916|927.75|916.95|928|917.2|926.8|916|21
1646380800000|2022-03-04 08:00:00|927.9|917.1|928.8|918|928.9|918.1|927.9|917.1|33
1646381100000|2022-03-04 08:05:00|927.9|917.1|932.15|921.35|932.15|921.35|927.9|917.1|69
1646381400000|2022-03-04 08:10:00|932.9|922.1|933.9|923.1|934.66|923.86|932.77|921.97|88
1646381700000|2022-03-04 08:15:00|933.81|923.01|933.2|922.4|933.9|923.1|931.9|921.1|38
1646382000000|2022-03-04 08:20:00|932.9|922.1|931.9|921.1|933.9|923.1|931.71|920.91|24
1646382300000|2022-03-04 08:25:00|931.5|920.7|926.4|915.6|931.5|920.7|925.9|915.1|59
1646382600000|2022-03-04 08:30:00|926.75|915.95|916.9|906.1|926.9|916.1|915.66|904.86|141
1646382900000|2022-03-04 08:35:00|916.65|905.85|928|917.2|930.7|919.9|915.95|905.15|156
1646383200000|2022-03-04 08:40:00|927.9|917.1|928.76|917.96|929.05|918.25|923.9|913.1|116
1646383500000|2022-03-04 08:45:00|928.79|917.99|930.99|920.19|930.99|920.19|928|917.2|89
1646383800000|2022-03-04 08:50:00|930.9|920.1|930.65|919.85|931.05|920.25|928.9|918.1|56
1646384100000|2022-03-04 08:55:00|930.8|920|931.95|921.15|932.9|922.1|930.8|920|50
1646384400000|2022-03-04 09:00:00|931.9|921.1|931.9|921.1|933.85|923.05|930.9|920.1|68
1646384700000|2022-03-04 09:05:00|932.03|921.23|931.9|921.1|933.9|923.1|931.69|920.89|46
1646385000000|2022-03-04 09:10:00|931.55|920.75|928.61|917.81|931.55|920.75|928.61|917.81|23
1646385300000|2022-03-04 09:15:00|928.71|917.91|926.73|915.93|929.25|918.45|923.9|913.1|71
1646385600000|2022-03-04 09:20:00|926.8|916|930.9|920.1|931.65|920.85|926.8|916|43
1646385900000|2022-03-04 09:25:00|931.02|920.22|931.85|921.05|931.9|921.1|930.85|920.05|36
1646386200000|2022-03-04 09:30:00|931.9|921.1|930|919.2|932.9|922.1|930|919.2|35
1646386500000|2022-03-04 09:35:00|930.04|919.24|931.25|920.45|932.65|921.85|930|919.2|39
1646386800000|2022-03-04 09:40:00|930.9|920.1|930.62|919.82|931.6|920.8|929.9|919.1|38
1646387100000|2022-03-04 09:45:00|930.7|919.9|930.9|920.1|932.85|922.05|930.18|919.38|47
1646387400000|2022-03-04 09:50:00|930.84|920.04|931.9|921.1|932.9|922.1|929.5|918.7|38
1646387700000|2022-03-04 09:55:00|931.8|921|931.9|921.1|932.64|921.84|930.9|920.1|51
1646388000000|2022-03-04 10:00:00|932.19|921.39|933.15|922.35|933.57|922.77|930.9|920.1|37
1646388300000|2022-03-04 10:05:00|933.35|922.55|933|922.2|934.43|923.63|933|922.2|26
1646388600000|2022-03-04 10:10:00|932.9|922.1|934.9|924.1|934.9|924.1|932.7|921.9|20
1646388900000|2022-03-04 10:15:00|935.23|924.43|935.55|924.75|935.8|925|934.05|923.25|68
1646389200000|2022-03-04 10:20:00|935.3|924.5|934.9|924.1|936.9|926.1|933.9|923.1|42
1646389500000|2022-03-04 10:25:00|934.7|923.9|936.9|926.1|937.9|927.1|934.7|923.9|21
1646389800000|2022-03-04 10:30:00|937.3|926.5|938.4|927.6|939.75|928.95|937.16|926.36|44
1646390100000|2022-03-04 10:35:00|938.9|928.1|939.79|928.99|940.04|929.24|938.9|928.1|31
1646390400000|2022-03-04 10:40:00|939.85|929.05|939.15|928.35|940.7|929.9|939.15|928.35|37
1646390700000|2022-03-04 10:45:00|939.31|928.51|939.05|928.25|939.93|929.13|938.9|928.1|13
1646391000000|2022-03-04 10:50:00|939.15|928.35|939.9|929.1|940.9|930.1|938.9|928.1|45
1646391300000|2022-03-04 10:55:00|939.75|928.95|938.5|927.7|939.9|929.1|938.25|927.45|10
1646391600000|2022-03-04 11:00:00|938.6|927.8|940.9|930.1|940.9|930.1|937.86|927.06|47
1646391900000|2022-03-04 11:05:00|940.8|930|939.5|928.7|940.8|930|938.9|928.1|16
1646392200000|2022-03-04 11:10:00|939.2|928.4|939.8|929|939.9|929.1|938.78|927.98|19
1646392500000|2022-03-04 11:15:00|939.85|929.05|938.9|928.1|939.9|929.1|938.9|928.1|33
1646392800000|2022-03-04 11:20:00|939.25|928.45|940.8|930|940.9|930.1|937.9|927.1|24
1646393100000|2022-03-04 11:25:00|940.7|929.9|940.85|930.05|940.85|930.05|939.55|928.75|27
1646393400000|2022-03-04 11:30:00|940.8|930|939.9|929.1|940.9|930.1|939.3|928.5|27
1646393700000|2022-03-04 11:35:00|940.4|929.6|939.71|928.91|940.4|929.6|939.55|928.75|25
1646394000000|2022-03-04 11:40:00|939.56|928.76|939.05|928.25|940.9|930.1|939.05|928.25|33
1646394300000|2022-03-04 11:45:00|939.1|928.3|940.9|930.1|941.2|930.4|937.85|927.05|23
1646394600000|2022-03-04 11:50:00|940.94|930.14|943.85|933.05|943.9|933.1|940.9|930.1|35
1646394900000|2022-03-04 11:55:00|943.81|933.01|939.08|928.28|943.85|933.05|938.9|928.1|73
1646395200000|2022-03-04 12:00:00|939.4|928.6|941.8|931|941.9|931.1|939.4|928.6|46
1646395500000|2022-03-04 12:05:00|941.9|931.1|935.16|924.36|942.11|931.31|935.16|924.36|79
1646395800000|2022-03-04 12:10:00|934.95|924.15|936.73|925.93|937.21|926.41|934.9|924.1|93
1646396100000|2022-03-04 12:15:00|936.9|926.1|937.15|926.35|937.35|926.55|935.9|925.1|39
1646396400000|2022-03-04 12:20:00|936.9|926.1|934.9|924.1|936.9|926.1|933.9|923.1|30
1646396700000|2022-03-04 12:25:00|934.85|924.05|931.9|921.1|934.85|924.05|931.85|921.05|35
1646397000000|2022-03-04 12:30:00|932.26|921.46|931.8|921|933.85|923.05|929.9|919.1|59
1646397300000|2022-03-04 12:35:00|931.4|920.6|935.9|925.1|936.29|925.49|931.4|920.6|67
1646397600000|2022-03-04 12:40:00|936.07|925.27|936.58|925.78|937.57|926.77|935.9|925.1|56
1646397900000|2022-03-04 12:45:00|936.85|926.05|935.65|924.85|937.9|927.1|934.9|924.1|49
1646398200000|2022-03-04 12:50:00|935.85|925.05|933.85|923.05|935.85|925.05|932.95|922.15|45
1646398500000|2022-03-04 12:55:00|933.9|923.1|933.27|922.47|934.9|924.1|930.15|919.35|62
1646398800000|2022-03-04 13:00:00|933.72|922.92|931.62|920.82|933.9|923.1|930.15|919.35|71
1646399100000|2022-03-04 13:05:00|930.9|920.1|932.85|922.05|932.92|922.12|930.9|920.1|46
1646399400000|2022-03-04 13:10:00|932.53|921.73|930.78|919.98|934.05|923.25|930.71|919.91|36
1646399700000|2022-03-04 13:15:00|930.9|920.1|931.35|920.55|933.73|922.93|930.7|919.9|48
1646400000000|2022-03-04 13:20:00|930.9|920.1|931.9|921.1|933.61|922.81|930.63|919.83|52
1646400300000|2022-03-04 13:25:00|931.85|921.05|934.9|924.1|934.9|924.1|931.85|921.05|41
1646400600000|2022-03-04 13:30:00|935.12|924.32|936.7|925.9|943.3|932.5|934.9|924.1|152
1646400900000|2022-03-04 13:35:00|936.6|925.8|934.9|924.1|936.6|925.8|929.45|918.65|114
1646401200000|2022-03-04 13:40:00|935.35|924.55|935.9|925.1|936.96|926.16|934.9|924.1|83
1646401500000|2022-03-04 13:45:00|935.4|924.6|934.65|923.85|936.85|926.05|933.9|923.1|60
1646401800000|2022-03-04 13:50:00|934.15|923.35|932.63|921.83|935.9|925.1|932.02|921.22|65
1646402100000|2022-03-04 13:55:00|932.65|921.85|932.9|922.1|932.9|922.1|930.79|919.99|62
1646402400000|2022-03-04 14:00:00|932.78|921.98|934.26|923.46|934.8|924|932.07|921.27|47
1646402700000|2022-03-04 14:05:00|933.9|923.1|926.96|916.16|934.2|923.4|926.61|915.81|78
1646403000000|2022-03-04 14:10:00|927.08|916.28|927.62|916.82|928.9|918.1|926.93|916.13|48
1646403300000|2022-03-04 14:15:00|927.75|916.95|922.4|911.6|929.4|918.6|919.18|908.38|204
1646403600000|2022-03-04 14:20:00|921.85|911.05|927.4|916.6|928.2|917.4|921.85|911.05|91
1646403900000|2022-03-04 14:25:00|927.01|916.21|927.8|917|928.9|918.1|926.9|916.1|72
1646404200000|2022-03-04 14:30:00|927.9|917.1|925.8|915|931.7|920.9|923.9|913.1|132
1646404500000|2022-03-04 14:35:00|925.9|915.1|927.39|916.59|929.9|919.1|925.9|915.1|85
1646404800000|2022-03-04 14:40:00|927.06|916.26|922.9|912.1|927.06|916.26|922.8|912|101
1646405100000|2022-03-04 14:45:00|923.15|912.35|916.89|906.09|923.43|912.63|914.9|904.1|226
1646405400000|2022-03-04 14:50:00|916.2|905.4|916.73|905.93|918.9|908.1|915.78|904.98|156
1646405700000|2022-03-04 14:55:00|916.71|905.91|927.55|916.75|927.9|917.1|916.71|905.91|119
1646406000000|2022-03-04 15:00:00|927.4|916.6|924.49|913.69|930.4|919.6|924.49|913.69|142
1646406300000|2022-03-04 15:05:00|924.9|914.1|924.06|913.26|924.9|914.1|922|911.2|100
1646406600000|2022-03-04 15:10:00|923.9|913.1|919.9|909.1|923.9|913.1|918.4|907.6|124
1646406900000|2022-03-04 15:15:00|919.77|908.97|916.35|905.55|921.55|910.75|915.55|904.75|147
1646407200000|2022-03-04 15:20:00|916.3|905.5|919.9|909.1|920.15|909.35|914.8|904|95
1646407500000|2022-03-04 15:25:00|919.4|908.6|919.9|909.1|920.9|910.1|917.4|906.6|154
1646407800000|2022-03-04 15:30:00|919.98|909.18|918.55|907.75|919.98|909.18|915.9|905.1|45
1646408100000|2022-03-04 15:35:00|918.9|908.1|918.9|908.1|921.24|910.44|918.9|908.1|61
1646408400000|2022-03-04 15:40:00|918.65|907.85|917.85|907.05|920.9|910.1|916.22|905.42|86
1646408700000|2022-03-04 15:45:00|917.5|906.7|917.74|906.94|918.75|907.95|916.4|905.6|56
1646409000000|2022-03-04 15:50:00|917.05|906.25|919.7|908.9|919.74|908.94|916.82|906.02|57
1646409300000|2022-03-04 15:55:00|919.74|908.94|915.21|904.41|919.74|908.94|915.12|904.32|40
1646409600000|2022-03-04 16:00:00|915.12|904.32|911.57|900.77|917.5|906.7|911.45|900.65|109
1646409900000|2022-03-04 16:05:00|911.85|901.05|913.77|902.97|916.56|905.76|911.32|900.52|124
1646410200000|2022-03-04 16:10:00|913.27|902.47|915.59|904.79|915.59|904.79|909.35|898.55|145
1646410500000|2022-03-04 16:15:00|915.85|905.05|914.85|904.05|915.9|905.1|913.15|902.35|59
1646410800000|2022-03-04 16:20:00|914.45|903.65|913.7|902.9|914.45|903.65|910.9|900.1|74
1646411100000|2022-03-04 16:25:00|913.35|902.55|913.9|903.1|914.9|904.1|911.85|901.05|63
1646411400000|2022-03-04 16:30:00|913.98|903.18|908.3|897.5|914.9|904.1|906.9|896.1|70
1646411700000|2022-03-04 16:35:00|908.65|897.85|915.05|904.25|915.05|904.25|907.9|897.1|57
1646412000000|2022-03-04 16:40:00|914.8|904|914.9|904.1|915.35|904.55|913.4|902.6|77
1646412300000|2022-03-04 16:45:00|915.16|904.36|917.9|907.1|917.9|907.1|915.16|904.36|70
1646412600000|2022-03-04 16:50:00|917.5|906.7|917.19|906.39|917.85|907.05|916.53|905.73|26
1646412900000|2022-03-04 16:55:00|917.15|906.35|916.25|905.45|917.95|907.15|916.15|905.35|44
1646413200000|2022-03-04 17:00:00|915.9|905.1|917.39|906.59|917.39|906.59|913.8|903|43
1646413500000|2022-03-04 17:05:00|917.65|906.85|920.14|909.34|920.3|909.5|917.65|906.85|38
1646413800000|2022-03-04 17:10:00|919.87|909.07|922.9|912.1|923.9|913.1|919.87|909.07|82
1646414100000|2022-03-04 17:15:00|922.4|911.6|920.8|910|923.9|913.1|920.27|909.47|55
1646414400000|2022-03-04 17:20:00|920.9|910.1|918.9|908.1|920.9|910.1|918.9|908.1|48
1646414700000|2022-03-04 17:25:00|918.84|908.04|918.9|908.1|919.9|909.1|917.9|907.1|34
1646415000000|2022-03-04 17:30:00|918.77|907.97|918.44|907.64|919.9|909.1|917.9|907.1|33
1646415300000|2022-03-04 17:35:00|918.04|907.24|920.8|910|920.8|910|917.9|907.1|31
1646415600000|2022-03-04 17:40:00|920.85|910.05|914.95|904.15|920.85|910.05|913.9|903.1|38
1646415900000|2022-03-04 17:45:00|914.9|904.1|916.04|905.24|916.14|905.34|914.51|903.71|43
1646416200000|2022-03-04 17:50:00|915.8|905|917.9|907.1|918.9|908.1|915.05|904.25|46
1646416500000|2022-03-04 17:55:00|917.97|907.17|918.25|907.45|918.94|908.14|917.9|907.1|41
1646416800000|2022-03-04 18:00:00|918.38|907.58|920.28|909.48|920.82|910.02|918|907.2|33
1646417100000|2022-03-04 18:05:00|920.15|909.35|919.9|909.1|920.85|910.05|919.9|909.1|23
1646417400000|2022-03-04 18:10:00|919.85|909.05|916.9|906.1|919.85|909.05|916.65|905.85|31
1646417700000|2022-03-04 18:15:00|916.69|905.89|915.7|904.9|917.9|907.1|914.52|903.72|57
1646418000000|2022-03-04 18:20:00|915.9|905.1|913.9|903.1|916.9|906.1|913.9|903.1|42
1646418300000|2022-03-04 18:25:00|914.4|903.6|915.53|904.73|915.9|905.1|913.9|903.1|48
1646418600000|2022-03-04 18:30:00|915.7|904.9|916.69|905.89|916.9|906.1|915.25|904.45|21
1646418900000|2022-03-04 18:35:00|916.6|905.8|916|905.2|916.69|905.89|914.9|904.1|33
1646419200000|2022-03-04 18:40:00|916.8|906|912|901.2|916.8|906|910.97|900.17|77
1646419500000|2022-03-04 18:45:00|912.4|901.6|911.57|900.77|912.85|902.05|910.9|900.1|55
1646419800000|2022-03-04 18:50:00|911.66|900.86|911.9|901.1|912.5|901.7|911.46|900.66|35
1646420100000|2022-03-04 18:55:00|912.1|901.3|909.75|898.95|913.03|902.23|908.9|898.1|59
1646420400000|2022-03-04 19:00:00|909.65|898.85|906.9|896.1|910.61|899.81|905.51|894.71|45
1646420700000|2022-03-04 19:05:00|906.4|895.6|900.4|889.6|907.9|897.1|899.85|889.05|95
1646421000000|2022-03-04 19:10:00|900.75|889.95|895.9|885.1|900.75|889.95|893.62|882.82|156
1646421300000|2022-03-04 19:15:00|896.15|885.35|895.9|885.1|896.9|886.1|893.5|882.7|79
1646421600000|2022-03-04 19:20:00|895.82|885.02|897.9|887.1|900.01|889.21|894.1|883.3|94
1646421900000|2022-03-04 19:25:00|897.93|887.13|899.9|889.1|901.9|891.1|897.9|887.1|95
1646422200000|2022-03-04 19:30:00|899.5|888.7|900.9|890.1|901.35|890.55|897.9|887.1|86
1646422500000|2022-03-04 19:35:00|900.85|890.05|897.79|886.99|900.9|890.1|897.79|886.99|76
1646422800000|2022-03-04 19:40:00|897.9|887.1|894.9|884.1|897.9|887.1|893.9|883.1|61
1646423100000|2022-03-04 19:45:00|895.17|884.37|890.9|880.1|895.8|885|890.9|880.1|73
1646423400000|2022-03-04 19:50:00|890.88|880.08|891.34|880.54|894.9|884.1|887.44|876.64|142
1646423700000|2022-03-04 19:55:00|891.4|880.6|887.83|877.03|891.9|881.1|886.65|875.85|111
1646424000000|2022-03-04 20:00:00|887.74|876.94|890.5|879.7|893|882.2|887|876.2|115
1646424300000|2022-03-04 20:05:00|890.55|879.75|891.9|881.1|892.95|882.15|889.95|879.15|77
1646424600000|2022-03-04 20:10:00|892.08|881.28|888.16|877.36|892.6|881.8|886.4|875.6|86
1646424900000|2022-03-04 20:15:00|888.66|877.86|883.52|872.72|888.85|878.05|883.5|872.7|131
1646425200000|2022-03-04 20:20:00|883.02|872.22|883.4|872.6|887.8|877|882.05|871.25|130
1646425500000|2022-03-04 20:25:00|883.26|872.46|889.8|879|889.8|879|880.9|870.1|159
1646425800000|2022-03-04 20:30:00|889.4|878.6|885.65|874.85|889.9|879.1|884.9|874.1|102
1646426100000|2022-03-04 20:35:00|885.9|875.1|886.76|875.96|888.99|878.19|885.54|874.74|97
1646426400000|2022-03-04 20:40:00|886.75|875.95|891.4|880.6|892.17|881.37|885.9|875.1|107
1646426700000|2022-03-04 20:45:00|891.32|880.52|890.9|880.1|892.67|881.87|888.22|877.42|98
1646427000000|2022-03-04 20:50:00|890.63|879.83|894.2|883.4|894.35|883.55|889.9|879.1|75
1646427300000|2022-03-04 20:55:00|894.35|883.55|893.05|882.25|895.07|884.27|893.05|882.25|72
1646427600000|2022-03-04 21:00:00|892.9|882.1|891.49|880.69|896.07|885.27|889.9|879.1|97
1646427900000|2022-03-04 21:05:00|891.59|880.79|890.9|880.1|893.05|882.25|889.9|879.1|67
1646428200000|2022-03-04 21:10:00|890.4|879.6|890.09|879.29|892.7|881.9|889.07|878.27|103
1646428500000|2022-03-04 21:15:00|890.17|879.37|891.15|880.35|891.55|880.75|888.94|878.14|181
1646428800000|2022-03-04 21:20:00|891.44|880.64|893.09|882.29|893.15|882.35|891.07|880.27|131
1646429100000|2022-03-04 21:25:00|893.29|882.49|892.93|882.13|894.24|883.44|891.96|881.16|104
1646429400000|2022-03-04 21:30:00|892.87|882.07|889.4|878.6|893.07|882.27|889.4|878.6|112
1646429700000|2022-03-04 21:35:00|889.41|878.61|892.98|882.18|892.98|882.18|889.17|878.37|115
1646430000000|2022-03-04 21:40:00|892.77|881.97|893.13|882.33|895.15|884.35|892.77|881.97|129
1646430300000|2022-03-04 21:45:00|893.02|882.22|893.13|882.33|893.82|883.02|892.33|881.53|112
1646430600000|2022-03-04 21:50:00|893.04|882.24|889.3|878.5|893.53|882.73|889.3|878.5|132
1646430900000|2022-03-04 21:55:00|889.21|878.41|889.94|879.14|890.91|880.11|888.92|878.12|85
1646467200000|2022-03-05 08:00:00|901.66|890.86|899.82|889.02|903.07|892.27|899.06|888.26|60
1646467500000|2022-03-05 08:05:00|899.86|889.06|899.58|888.78|900.13|889.33|899.04|888.24|57
1646467800000|2022-03-05 08:10:00|899.53|888.73|898.97|888.17|899.78|888.98|898.89|888.09|59
1646468100000|2022-03-05 08:15:00|898.93|888.13|899.44|888.64|899.55|888.75|898.44|887.64|57
1646468400000|2022-03-05 08:20:00|899.52|888.72|899.91|889.11|901.79|890.99|899.52|888.72|94
1646468700000|2022-03-05 08:25:00|899.92|889.12|898.95|888.15|900.15|889.35|896.9|886.1|98
1646469000000|2022-03-05 08:30:00|898.98|888.18|900.94|890.14|901.1|890.3|898.98|888.18|79
1646469300000|2022-03-05 08:35:00|900.88|890.08|903.61|892.81|903.61|892.81|900.88|890.08|56
1646469600000|2022-03-05 08:40:00|903.65|892.85|908.19|897.39|908.79|897.99|902.04|891.24|154
1646469900000|2022-03-05 08:45:00|908.54|897.74|907.96|897.16|908.9|898.1|906.31|895.51|173
1646470200000|2022-03-05 08:50:00|907.9|897.1|905.91|895.11|908.65|897.85|905.87|895.07|136
1646470500000|2022-03-05 08:55:00|906.05|895.25|905.63|894.83|906.36|895.56|905.08|894.28|65
1646470800000|2022-03-05 09:00:00|905.62|894.82|902.93|892.13|907.9|897.1|902.8|892|134
1646471100000|2022-03-05 09:05:00|903.01|892.21|904.16|893.36|904.19|893.39|902.9|892.1|77
1646471400000|2022-03-05 09:10:00|904.06|893.26|904.3|893.5|904.76|893.96|902.65|891.85|69
1646471700000|2022-03-05 09:15:00|904.33|893.53|904.82|894.02|905.9|895.1|904.18|893.38|73
1646472000000|2022-03-05 09:20:00|904.81|894.01|907.13|896.33|907.2|896.4|903.96|893.16|94
1646472300000|2022-03-05 09:25:00|907.22|896.42|907.2|896.4|910|899.2|906.97|896.17|101
1646472600000|2022-03-05 09:30:00|907.31|896.51|906.05|895.25|908.01|897.21|905.89|895.09|78
1646472900000|2022-03-05 09:35:00|906.04|895.24|905.22|894.42|906.06|895.26|905.11|894.31|72
1646473200000|2022-03-05 09:40:00|905.24|894.44|907.62|896.82|907.82|897.02|905.24|894.44|51
1646473500000|2022-03-05 09:45:00|907.66|896.86|905.99|895.19|907.66|896.86|904.95|894.15|72
1646473800000|2022-03-05 09:50:00|906.17|895.37|905.66|894.86|907.04|896.24|905.66|894.86|63
1646474100000|2022-03-05 09:55:00|905.54|894.74|905.43|894.63|906.6|895.8|905.25|894.45|56
1646474400000|2022-03-05 10:00:00|905.31|894.51|905.6|894.8|905.91|895.11|905.26|894.46|34
1646474700000|2022-03-05 10:05:00|905.66|894.86|897.49|886.69|905.66|894.86|895.29|884.49|205
1646475000000|2022-03-05 10:10:00|897.36|886.56|902.88|892.08|905.2|894.4|897.36|886.56|203
1646475300000|2022-03-05 10:15:00|902.9|892.1|904.13|893.33|904.46|893.66|901.81|891.01|146
1646475600000|2022-03-05 10:20:00|904.26|893.46|899.86|889.06|904.88|894.08|899.85|889.05|99
1646475900000|2022-03-05 10:25:00|899.89|889.09|898.91|888.11|900.69|889.89|898.21|887.41|189
1646476200000|2022-03-05 10:30:00|898.81|888.01|901.68|890.88|901.8|891|897.75|886.95|122
1646476500000|2022-03-05 10:35:00|901.87|891.07|901.75|890.95|902.75|891.95|901.59|890.79|63
1646476800000|2022-03-05 10:40:00|901.66|890.86|901.72|890.92|902.47|891.67|901.15|890.35|40
1646477100000|2022-03-05 10:45:00|901.93|891.13|902.8|892|902.8|892|900.92|890.12|64
1646477400000|2022-03-05 10:50:00|902.69|891.89|904.3|893.5|904.99|894.19|902.24|891.44|81
1646477700000|2022-03-05 10:55:00|904.4|893.6|906.87|896.07|907.14|896.34|904.35|893.55|63
1646478000000|2022-03-05 11:00:00|906.83|896.03|906.92|896.12|907.82|897.02|905.84|895.04|79
1646478300000|2022-03-05 11:05:00|906.89|896.09|909.6|898.8|909.88|899.08|906.85|896.05|91
1646478600000|2022-03-05 11:10:00|909.33|898.53|907.12|896.32|910.03|899.23|907.12|896.32|109
1646478900000|2022-03-05 11:15:00|907.09|896.29|909.91|899.11|909.92|899.12|905.2|894.4|115
1646479200000|2022-03-05 11:20:00|909.88|899.08|908.91|898.11|910.43|899.63|908.49|897.69|56
1646479500000|2022-03-05 11:25:00|908.99|898.19|908.02|897.22|909.91|899.11|906.92|896.12|78
1646479800000|2022-03-05 11:30:00|907.92|897.12|905.26|894.46|907.97|897.17|904.76|893.96|78
1646480100000|2022-03-05 11:35:00|905.27|894.47|905.82|895.02|906.87|896.07|904.92|894.12|101
1646480400000|2022-03-05 11:40:00|905.77|894.97|906.32|895.52|906.89|896.09|905.59|894.79|59
1646480700000|2022-03-05 11:45:00|906.68|895.88|905.21|894.41|906.77|895.97|904.89|894.09|43
1646481000000|2022-03-05 11:50:00|905.51|894.71|906.29|895.49|906.79|895.99|905.3|894.5|57
1646481300000|2022-03-05 11:55:00|906.41|895.61|905.49|894.69|906.84|896.04|905.48|894.68|35
1646481600000|2022-03-05 12:00:00|905.58|894.78|907.53|896.73|907.53|896.73|904.96|894.16|74
1646481900000|2022-03-05 12:05:00|907.48|896.68|909.15|898.35|912.22|901.42|907.37|896.57|105
1646482200000|2022-03-05 12:10:00|909.2|898.4|909.89|899.09|911.56|900.76|906.9|896.1|135
1646482500000|2022-03-05 12:15:00|909.99|899.19|913.85|903.05|914.09|903.29|909.91|899.11|150
1646482800000|2022-03-05 12:20:00|913.81|903.01|912.05|901.25|913.82|903.02|912.03|901.23|78
1646483100000|2022-03-05 12:25:00|912.28|901.48|904.85|894.05|912.52|901.72|903.57|892.77|155
1646483400000|2022-03-05 12:30:00|904.94|894.14|906.71|895.91|906.91|896.11|904.71|893.91|87
1646483700000|2022-03-05 12:35:00|906.73|895.93|907.82|897.02|907.82|897.02|905.54|894.74|111
1646484000000|2022-03-05 12:40:00|907.89|897.09|903.93|893.13|908.91|898.11|903.93|893.13|138
1646484300000|2022-03-05 12:45:00|903.85|893.05|905.89|895.09|905.9|895.1|903.23|892.43|101
1646484600000|2022-03-05 12:50:00|906.03|895.23|904.23|893.43|906.83|896.03|904.23|893.43|72
1646484900000|2022-03-05 12:55:00|903.9|893.1|903.06|892.26|904.78|893.98|903.06|892.26|85
1646485200000|2022-03-05 13:00:00|903.05|892.25|898.78|887.98|903.88|893.08|897.94|887.14|109
1646485500000|2022-03-05 13:05:00|898.77|887.97|898.03|887.23|900.85|890.05|897.62|886.82|145
1646485800000|2022-03-05 13:10:00|898.06|887.26|898.77|887.97|898.97|888.17|898.04|887.24|65
1646486100000|2022-03-05 13:15:00|898.86|888.06|899.2|888.4|899.91|889.11|897.11|886.31|82
1646486400000|2022-03-05 13:20:00|899.55|888.75|897.3|886.5|899.8|889|897.12|886.32|77
1646486700000|2022-03-05 13:25:00|897.34|886.54|897.7|886.9|898.89|888.09|897.34|886.54|54
1646487000000|2022-03-05 13:30:00|897.55|886.75|894.96|884.16|898.4|887.6|894.96|884.16|75
1646487300000|2022-03-05 13:35:00|895.01|884.21|895.85|885.05|897.52|886.72|892.03|881.23|169
1646487600000|2022-03-05 13:40:00|895.92|885.12|895.44|884.64|897.85|887.05|895.44|884.64|107
1646487900000|2022-03-05 13:45:00|895.68|884.88|894.45|883.65|895.79|884.99|893.32|882.52|98
1646488200000|2022-03-05 13:50:00|894.61|883.81|894.28|883.48|897.26|886.46|894.04|883.24|98
1646488500000|2022-03-05 13:55:00|894.41|883.61|895.91|885.11|896.06|885.26|894.3|883.5|83
1646488800000|2022-03-05 14:00:00|895.9|885.1|892.04|881.24|895.9|885.1|892.04|881.24|117
1646489100000|2022-03-05 14:05:00|892.1|881.3|891.97|881.17|892.9|882.1|890.75|879.95|83
1646489400000|2022-03-05 14:10:00|891.98|881.18|896.05|885.25|896.09|885.29|891.94|881.14|100
1646489700000|2022-03-05 14:15:00|896.09|885.29|899.95|889.15|899.95|889.15|896.09|885.29|106
1646490000000|2022-03-05 14:20:00|899.97|889.17|899.07|888.27|900.08|889.28|898.1|887.3|134
1646490300000|2022-03-05 14:25:00|899.09|888.29|899.03|888.23|899.12|888.32|897.92|887.12|89
1646490600000|2022-03-05 14:30:00|898.92|888.12|899.14|888.34|900.9|890.1|898.92|888.12|91
1646490900000|2022-03-05 14:35:00|899.07|888.27|900.77|889.97|900.86|890.06|898.02|887.22|107
1646491200000|2022-03-05 14:40:00|900.76|889.96|901.7|890.9|902.73|891.93|900.6|889.8|50
1646491500000|2022-03-05 14:45:00|901.77|890.97|902.28|891.48|903.39|892.59|899.93|889.13|86
1646491800000|2022-03-05 14:50:00|902.59|891.79|902.49|891.69|903.07|892.27|901.98|891.18|55
1646492100000|2022-03-05 14:55:00|902.74|891.94|902.96|892.16|903.5|892.7|902.54|891.74|73
1646492400000|2022-03-05 15:00:00|903.11|892.31|903.86|893.06|904.28|893.48|903.11|892.31|55
1646492700000|2022-03-05 15:05:00|903.93|893.13|903.71|892.91|905.58|894.78|902.84|892.04|83
1646493000000|2022-03-05 15:10:00|903.55|892.75|905.94|895.14|905.96|895.16|902.99|892.19|72
1646493300000|2022-03-05 15:15:00|906|895.2|906.02|895.22|906.81|896.01|905.32|894.52|63
1646493600000|2022-03-05 15:20:00|906|895.2|904.89|894.09|906.62|895.82|903.91|893.11|76
1646493900000|2022-03-05 15:25:00|904.88|894.08|904.4|893.6|905.3|894.5|903.1|892.3|99
1646494200000|2022-03-05 15:30:00|904.41|893.61|903.9|893.1|905.89|895.09|903.89|893.09|84
1646494500000|2022-03-05 15:35:00|903.89|893.09|902.33|891.53|903.89|893.09|901.79|890.99|65
1646494800000|2022-03-05 15:40:00|902.52|891.72|900.79|889.99|902.92|892.12|900.79|889.99|47
1646495100000|2022-03-05 15:45:00|900.85|890.05|902.84|892.04|902.9|892.1|900.77|889.97|42
1646495400000|2022-03-05 15:50:00|902.81|892.01|903.91|893.11|904.09|893.29|902.81|892.01|60
1646495700000|2022-03-05 15:55:00|904.06|893.26|903.78|892.98|904.89|894.09|903.41|892.61|71
1646496000000|2022-03-05 16:00:00|903.66|892.86|904.87|894.07|905.03|894.23|902.92|892.12|77
1646496300000|2022-03-05 16:05:00|904.88|894.08|903.77|892.97|904.88|894.08|903.49|892.69|63
1646496600000|2022-03-05 16:10:00|903.63|892.83|905.06|894.26|905.06|894.26|903.59|892.79|51
1646496900000|2022-03-05 16:15:00|904.94|894.14|904.89|894.09|905.14|894.34|904.12|893.32|42
1646497200000|2022-03-05 16:20:00|904.84|894.04|905.76|894.96|905.89|895.09|904.18|893.38|56
1646497500000|2022-03-05 16:25:00|905.83|895.03|907.88|897.08|907.88|897.08|905.83|895.03|69
1646497800000|2022-03-05 16:30:00|907.7|896.9|909.84|899.04|909.84|899.04|907.26|896.46|79
1646498100000|2022-03-05 16:35:00|909.85|899.05|912.76|901.96|912.76|901.96|909.85|899.05|86
1646498400000|2022-03-05 16:40:00|912.81|902.01|917.92|907.12|918.55|907.75|912|901.2|168
1646498700000|2022-03-05 16:45:00|917.93|907.13|912.06|901.26|919.3|908.5|912.01|901.21|213
1646499000000|2022-03-05 16:50:00|912.29|901.49|911.12|900.32|913.77|902.97|910.45|899.65|153
1646499300000|2022-03-05 16:55:00|911.07|900.27|909.53|898.73|911.07|900.27|907.9|897.1|107
1646499600000|2022-03-05 17:00:00|909.6|898.8|910.89|900.09|910.89|900.09|908.16|897.36|109
1646499900000|2022-03-05 17:05:00|910.91|900.11|913.54|902.74|914.11|903.31|910.91|900.11|103
1646500200000|2022-03-05 17:10:00|913.25|902.45|913.9|903.1|914.94|904.14|912.21|901.41|100
1646500500000|2022-03-05 17:15:00|913.89|903.09|912.95|902.15|914.9|904.1|912.06|901.26|122
1646500800000|2022-03-05 17:20:00|912.86|902.06|913.8|903|913.91|903.11|912.8|902|37
1646501100000|2022-03-05 17:25:00|913.82|903.02|913.16|902.36|914.89|904.09|912.92|902.12|68
1646501400000|2022-03-05 17:30:00|913.05|902.25|914.8|904|914.8|904|912.02|901.22|109
1646501700000|2022-03-05 17:35:00|914.88|904.08|915.39|904.59|915.47|904.67|913.86|903.06|60
1646502000000|2022-03-05 17:40:00|915.5|904.7|915.97|905.17|916.44|905.64|914.96|904.16|79
1646502300000|2022-03-05 17:45:00|916.02|905.22|913.85|903.05|916.46|905.66|912.11|901.31|90
1646502600000|2022-03-05 17:50:00|913.92|903.12|910.94|900.14|913.93|903.13|910.79|899.99|76
1646502900000|2022-03-05 17:55:00|910.98|900.18|911.15|900.35|912.1|901.3|910.9|900.1|59
1646503200000|2022-03-05 18:00:00|911.29|900.49|908.43|897.63|911.86|901.06|907.22|896.42|121
1646503500000|2022-03-05 18:05:00|908.44|897.64|906.54|895.74|908.58|897.78|906.04|895.24|67
1646503800000|2022-03-05 18:10:00|906.67|895.87|908.62|897.82|908.84|898.04|906.38|895.58|75
1646504100000|2022-03-05 18:15:00|908.74|897.94|906.95|896.15|908.89|898.09|906.12|895.32|75
1646504400000|2022-03-05 18:20:00|907.14|896.34|906.16|895.36|907.88|897.08|906.16|895.36|65
1646504700000|2022-03-05 18:25:00|906.21|895.41|905.02|894.22|906.78|895.98|904.13|893.33|68
1646505000000|2022-03-05 18:30:00|904.97|894.17|903.11|892.31|905.69|894.89|903.04|892.24|63
1646505300000|2022-03-05 18:35:00|903.08|892.28|904.73|893.93|905.99|895.19|903.08|892.28|73
1646505600000|2022-03-05 18:40:00|904.71|893.91|906.23|895.43|906.63|895.83|904.66|893.86|86
1646505900000|2022-03-05 18:45:00|906.09|895.29|907.72|896.92|908|897.2|906.01|895.21|70
1646506200000|2022-03-05 18:50:00|907.88|897.08|908.97|898.17|908.97|898.17|907.82|897.02|74
1646506500000|2022-03-05 18:55:00|908.82|898.02|908.59|897.79|908.96|898.16|908.04|897.24|40
1646506800000|2022-03-05 19:00:00|908.74|897.94|910.26|899.46|910.41|899.61|907.05|896.25|47
1646507100000|2022-03-05 19:05:00|910.31|899.51|910.41|899.61|910.93|900.13|909.81|899.01|62
1646507400000|2022-03-05 19:10:00|910.52|899.72|912.1|901.3|912.1|901.3|910.16|899.36|48
1646507700000|2022-03-05 19:15:00|912.27|901.47|911.9|901.1|913.92|903.12|911.12|900.32|89
1646508000000|2022-03-05 19:20:00|911.81|901.01|912.21|901.41|912.83|902.03|911|900.2|53
1646508300000|2022-03-05 19:25:00|912.48|901.68|910.95|900.15|912.77|901.97|910.9|900.1|54
1646508600000|2022-03-05 19:30:00|910.98|900.18|909.81|899.01|911.06|900.26|908.55|897.75|61
1646508900000|2022-03-05 19:35:00|909.82|899.02|908.94|898.14|909.89|899.09|908.76|897.96|45
1646509200000|2022-03-05 19:40:00|908.85|898.05|908.23|897.43|909.84|899.04|908.23|897.43|54
1646509500000|2022-03-05 19:45:00|908.13|897.33|909.27|898.47|909.79|898.99|907.92|897.12|61
1646509800000|2022-03-05 19:50:00|909.36|898.56|910.67|899.87|910.88|900.08|909.14|898.34|53
1646510100000|2022-03-05 19:55:00|910.71|899.91|911.15|900.35|911.78|900.98|910.71|899.91|50
1646510400000|2022-03-05 20:00:00|911.05|900.25|912.88|902.08|912.88|902.08|909.75|898.95|64
1646510700000|2022-03-05 20:05:00|913.16|902.36|914.96|904.16|914.96|904.16|913.16|902.36|62
1646511000000|2022-03-05 20:10:00|915.05|904.25|915.03|904.23|915.84|905.04|914.9|904.1|98
1646511300000|2022-03-05 20:15:00|915.36|904.56|913.96|903.16|915.65|904.85|913.91|903.11|47
1646511600000|2022-03-05 20:20:00|913.9|903.1|912.83|902.03|913.92|903.12|911.19|900.39|79
1646511900000|2022-03-05 20:25:00|912.82|902.02|910.78|899.98|912.82|902.02|910.13|899.33|67
1646512200000|2022-03-05 20:30:00|910.95|900.15|908.73|897.93|910.96|900.16|907.3|896.5|79
1646512500000|2022-03-05 20:35:00|908.7|897.9|909.59|898.79|909.68|898.88|908.23|897.43|52
1646512800000|2022-03-05 20:40:00|909.63|898.83|908.51|897.71|909.89|899.09|907.54|896.74|78
1646513100000|2022-03-05 20:45:00|908.08|897.28|909.15|898.35|910|899.2|907.61|896.81|79
1646513400000|2022-03-05 20:50:00|909.24|898.44|909.55|898.75|909.91|899.11|907.59|896.79|60
1646513700000|2022-03-05 20:55:00|909.42|898.62|908.2|897.4|909.73|898.93|908.09|897.29|65
1646514000000|2022-03-05 21:00:00|907.87|897.07|907.13|896.33|909.91|899.11|906.92|896.12|90
1646514300000|2022-03-05 21:05:00|907.18|896.38|907.32|896.52|907.76|896.96|905.56|894.76|79
1646514600000|2022-03-05 21:10:00|907.27|896.47|906.38|895.58|907.8|897|906.07|895.27|67
1646514900000|2022-03-05 21:15:00|906.39|895.59|906.9|896.1|907.52|896.72|905.97|895.17|53
1646515200000|2022-03-05 21:20:00|906.93|896.13|907.58|896.78|907.91|897.11|906.49|895.69|52
1646515500000|2022-03-05 21:25:00|907.57|896.77|907.81|897.01|907.87|897.07|907.45|896.65|27
1646515800000|2022-03-05 21:30:00|907.8|897|907.89|897.09|907.91|897.11|907.25|896.45|41
1646516100000|2022-03-05 21:35:00|907.9|897.1|907.59|896.79|908.21|897.41|907.04|896.24|41
1646516400000|2022-03-05 21:40:00|907.65|896.85|906.39|895.59|907.75|896.95|906.1|895.3|43
1646516700000|2022-03-05 21:45:00|906.6|895.8|907.09|896.29|907.6|896.8|906.21|895.41|42
1646517000000|2022-03-05 21:50:00|907.12|896.32|905.78|894.98|907.12|896.32|905.21|894.41|61
1646517300000|2022-03-05 21:55:00|905.86|895.06|902.21|891.41|906.09|895.29|901.59|890.79|77
1646517600000|2022-03-05 22:00:00|902.39|891.59|900.92|890.12|903.23|892.43|900.09|889.29|103
1646517900000|2022-03-05 22:05:00|900.93|890.13|902|891.2|902.92|892.12|900.01|889.21|91
1646518200000|2022-03-05 22:10:00|902.04|891.24|902.7|891.9|903.95|893.15|901.02|890.22|63
1646518500000|2022-03-05 22:15:00|902.79|891.99|902.9|892.1|903.89|893.09|902.71|891.91|35
1646518800000|2022-03-05 22:20:00|902.91|892.11|903.96|893.16|904.91|894.11|901.98|891.18|56
1646519100000|2022-03-05 22:25:00|903.94|893.14|904.99|894.19|905.06|894.26|903.78|892.98|37
1646519400000|2022-03-05 22:30:00|905.09|894.29|905.89|895.09|905.98|895.18|904.89|894.09|38
1646519700000|2022-03-05 22:35:00|905.98|895.18|904.47|893.67|906.12|895.32|904.39|893.59|34
1646520000000|2022-03-05 22:40:00|904.75|893.95|905.89|895.09|905.89|895.09|904.51|893.71|34
1646520300000|2022-03-05 22:45:00|905.96|895.16|906.11|895.31|906.78|895.98|905.84|895.04|37
1646520600000|2022-03-05 22:50:00|906.31|895.51|907.76|896.96|907.76|896.96|906.31|895.51|52
1646520900000|2022-03-05 22:55:00|907.7|896.9|907.71|896.91|908.13|897.33|907.7|896.9|27
1646521200000|2022-03-05 23:00:00|907.81|897.01|904.03|893.23|908.45|897.65|903.7|892.9|106
1646521500000|2022-03-05 23:05:00|904.25|893.45|906.97|896.17|907.02|896.22|904.25|893.45|81
1646521800000|2022-03-05 23:10:00|906.91|896.11|906.46|895.66|907.33|896.53|906.35|895.55|54
1646522100000|2022-03-05 23:15:00|906.27|895.47|905.46|894.66|906.89|896.09|904.02|893.22|93
1646522400000|2022-03-05 23:20:00|905.62|894.82|905.34|894.54|905.94|895.14|905.1|894.3|85
1646522700000|2022-03-05 23:25:00|905.52|894.72|903.91|893.11|905.52|894.72|902.91|892.11|78
1646523000000|2022-03-05 23:30:00|903.83|893.03|902.76|891.96|904.09|893.29|902.14|891.34|87
1646523300000|2022-03-05 23:35:00|902.67|891.87|903.08|892.28|903.44|892.64|902.67|891.87|33
1646523600000|2022-03-05 23:40:00|903.05|892.25|903.13|892.33|903.79|892.99|902.8|892|56
1646523900000|2022-03-05 23:45:00|903.04|892.24|905.7|894.9|905.79|894.99|902.95|892.15|68
1646524200000|2022-03-05 23:50:00|905.61|894.81|907.64|896.84|907.71|896.91|905.56|894.76|39
1646524500000|2022-03-05 23:55:00|907.52|896.72|907.37|896.57|907.64|896.84|906.78|895.98|32
1646524800000|2022-03-06 00:00:00|907.12|896.32|905.83|895.03|907.17|896.37|904.89|894.09|108
1646525100000|2022-03-06 00:05:00|905.92|895.12|906.42|895.62|906.91|896.11|905.83|895.03|62
1646525400000|2022-03-06 00:10:00|906.61|895.81|908.9|898.1|909.13|898.33|906.45|895.65|62
1646525700000|2022-03-06 00:15:00|908.82|898.02|908.03|897.23|908.82|898.02|906.9|896.1|65
1646526000000|2022-03-06 00:20:00|908.02|897.22|907.9|897.1|908.38|897.58|906.94|896.14|52
1646526300000|2022-03-06 00:25:00|907.82|897.02|906.02|895.22|907.89|897.09|906|895.2|35
1646526600000|2022-03-06 00:30:00|906.09|895.29|907.9|897.1|907.99|897.19|905.92|895.12|46
1646526900000|2022-03-06 00:35:00|907.91|897.11|909.98|899.18|909.98|899.18|907.86|897.06|40
1646527200000|2022-03-06 00:40:00|909.92|899.12|908.71|897.91|910.05|899.25|908.35|897.55|47
1646527500000|2022-03-06 00:45:00|908.64|897.84|909.15|898.35|909.2|898.4|907.92|897.12|40
1646527800000|2022-03-06 00:50:00|909.28|898.48|909.85|899.05|910.04|899.24|909.22|898.42|52
1646528100000|2022-03-06 00:55:00|909.86|899.06|911.91|901.11|912.81|902.01|909.86|899.06|40
1646528400000|2022-03-06 01:00:00|911.89|901.09|911.73|900.93|912.32|901.52|910.1|899.3|90
1646528700000|2022-03-06 01:05:00|911.36|900.56|911.05|900.25|911.96|901.16|910.08|899.28|72
1646529000000|2022-03-06 01:10:00|911.06|900.26|909.92|899.12|911.06|900.26|909.05|898.25|54
1646529300000|2022-03-06 01:15:00|909.9|899.1|910.01|899.21|910.07|899.27|909.41|898.61|31
1646529600000|2022-03-06 01:20:00|910.06|899.26|909.97|899.17|910.11|899.31|909.8|899|22
1646529900000|2022-03-06 01:25:00|909.91|899.11|910.83|900.03|910.91|900.11|909.91|899.11|24
1646530200000|2022-03-06 01:30:00|910.85|900.05|906.77|895.97|910.85|900.05|906.75|895.95|57
1646530500000|2022-03-06 01:35:00|906.84|896.04|905.11|894.31|906.84|896.04|904.91|894.11|84
1646530800000|2022-03-06 01:40:00|905.07|894.27|905.28|894.48|905.75|894.95|904.01|893.21|61
1646531100000|2022-03-06 01:45:00|905.31|894.51|904.38|893.58|905.31|894.51|903.85|893.05|36
1646531400000|2022-03-06 01:50:00|904.37|893.57|903.8|893|904.77|893.97|903.64|892.84|37
1646531700000|2022-03-06 01:55:00|903.7|892.9|903.54|892.74|903.96|893.16|903.32|892.52|29
1646532000000|2022-03-06 02:00:00|903.39|892.59|898.91|888.11|903.39|892.59|897.69|886.89|83
1646532300000|2022-03-06 02:05:00|898.9|888.1|901.19|890.39|901.19|890.39|898.9|888.1|37
1646532600000|2022-03-06 02:10:00|901.06|890.26|902.9|892.1|902.9|892.1|901.06|890.26|33
1646532900000|2022-03-06 02:15:00|902.79|891.99|904.04|893.24|904.28|893.48|901.98|891.18|49
1646533200000|2022-03-06 02:20:00|904.14|893.34|902.52|891.72|904.53|893.73|902.43|891.63|46
1646533500000|2022-03-06 02:25:00|902.53|891.73|904.48|893.68|904.48|893.68|902.09|891.29|48
1646533800000|2022-03-06 02:30:00|904.26|893.46|904.02|893.22|904.63|893.83|903.71|892.91|38
1646534100000|2022-03-06 02:35:00|903.9|893.1|902.29|891.49|904.77|893.97|902.28|891.48|42
1646534400000|2022-03-06 02:40:00|902.41|891.61|902.74|891.94|903.47|892.67|902.15|891.35|30
1646534700000|2022-03-06 02:45:00|902.62|891.82|901.61|890.81|902.62|891.82|901.55|890.75|21
1646535000000|2022-03-06 02:50:00|901.52|890.72|900.65|889.85|901.64|890.84|900.55|889.75|34
1646535300000|2022-03-06 02:55:00|900.62|889.82|901.75|890.95|901.9|891.1|900.62|889.82|44
1646535600000|2022-03-06 03:00:00|901.72|890.92|901.34|890.54|901.72|890.92|900.87|890.07|43
1646535900000|2022-03-06 03:05:00|901.35|890.55|900.63|889.83|901.43|890.63|900.45|889.65|57
1646536200000|2022-03-06 03:10:00|900.59|889.79|898.91|888.11|901.01|890.21|898.53|887.73|40
1646536500000|2022-03-06 03:15:00|899.02|888.22|898.73|887.93|899.2|888.4|898.56|887.76|43
1646536800000|2022-03-06 03:20:00|898.63|887.83|896.74|885.94|898.74|887.94|896.74|885.94|47
1646537100000|2022-03-06 03:25:00|896.73|885.93|895.61|884.81|897.41|886.61|895.59|884.79|68
1646537400000|2022-03-06 03:30:00|895.65|884.85|893.91|883.11|896.43|885.63|893.91|883.11|68
1646537700000|2022-03-06 03:35:00|893.96|883.16|887.01|876.21|894.11|883.31|887.01|876.21|189
1646538000000|2022-03-06 03:40:00|887.05|876.25|886.97|876.17|888.09|877.29|885.33|874.53|143
1646538300000|2022-03-06 03:45:00|886.77|875.97|889.72|878.92|891.03|880.23|886.53|875.73|94
1646538600000|2022-03-06 03:50:00|889.7|878.9|889|878.2|890.47|879.67|889|878.2|41
1646538900000|2022-03-06 03:55:00|888.91|878.11|886.78|875.98|889.35|878.55|884.39|873.59|94
1646539200000|2022-03-06 04:00:00|886.77|875.97|876.73|865.93|888.41|877.61|870.82|860.02|336
1646539500000|2022-03-06 04:05:00|876.71|865.91|878.82|868.02|880.9|870.1|875.85|865.05|218
1646539800000|2022-03-06 04:10:00|878.75|867.95|877.76|866.96|879.51|868.71|875.92|865.12|165
1646540100000|2022-03-06 04:15:00|877.77|866.97|874.89|864.09|879.01|868.21|874.89|864.09|115
1646540400000|2022-03-06 04:20:00|874.9|864.1|875.14|864.34|877.01|866.21|874.9|864.1|149
1646540700000|2022-03-06 04:25:00|874.95|864.15|875.02|864.22|875.61|864.81|874.37|863.57|84
1646541000000|2022-03-06 04:30:00|875.06|864.26|878.74|867.94|878.74|867.94|874.97|864.17|88
1646541300000|2022-03-06 04:35:00|878.64|867.84|883.15|872.35|883.15|872.35|877.41|866.61|139
1646541600000|2022-03-06 04:40:00|883.23|872.43|882.87|872.07|888.12|877.32|881.77|870.97|246
1646541900000|2022-03-06 04:45:00|882.88|872.08|885.79|874.99|885.79|874.99|882.59|871.79|99
1646542200000|2022-03-06 04:50:00|885.72|874.92|883.8|873|886.14|875.34|882.96|872.16|93
1646542500000|2022-03-06 04:55:00|883.91|873.11|881.89|871.09|884.91|874.11|881.41|870.61|76
1646542800000|2022-03-06 05:00:00|882|871.2|885.82|875.02|885.82|875.02|881.91|871.11|98
1646543100000|2022-03-06 05:05:00|885.9|875.1|883.04|872.24|885.9|875.1|883.04|872.24|58
1646543400000|2022-03-06 05:10:00|883.08|872.28|882.91|872.11|884.02|873.22|882.6|871.8|64
1646543700000|2022-03-06 05:15:00|882.9|872.1|883.19|872.39|885.03|874.23|882.87|872.07|70
1646544000000|2022-03-06 05:20:00|883.08|872.28|881.98|871.18|883.58|872.78|881.85|871.05|56
1646544300000|2022-03-06 05:25:00|881.97|871.17|879.69|868.89|882.67|871.87|879.69|868.89|69
1646544600000|2022-03-06 05:30:00|879.71|868.91|878.64|867.84|880.6|869.8|878.51|867.71|55
1646544900000|2022-03-06 05:35:00|878.69|867.89|878.46|867.66|878.93|868.13|877.93|867.13|60
1646545200000|2022-03-06 05:40:00|878.21|867.41|875.26|864.46|878.62|867.82|875.05|864.25|82
1646545500000|2022-03-06 05:45:00|875.32|864.52|877.07|866.27|877.36|866.56|874.64|863.84|96
1646545800000|2022-03-06 05:50:00|877.06|866.26|877.26|866.46|877.87|867.07|876.27|865.47|67
1646546100000|2022-03-06 05:55:00|877.43|866.63|876.97|866.17|878.16|867.36|875.92|865.12|60
1646546400000|2022-03-06 06:00:00|876.9|866.1|877.03|866.23|877.47|866.67|876.77|865.97|44
1646546700000|2022-03-06 06:05:00|877.11|866.31|877.95|867.15|878|867.2|876.65|865.85|58
1646547000000|2022-03-06 06:10:00|878.01|867.21|878.97|868.17|879.06|868.26|877.93|867.13|68
1646547300000|2022-03-06 06:15:00|879.02|868.22|879.74|868.94|879.74|868.94|878.08|867.28|31
1646547600000|2022-03-06 06:20:00|879.88|869.08|881.97|871.17|882.58|871.78|879.25|868.45|59
1646547900000|2022-03-06 06:25:00|882.01|871.21|880.9|870.1|882.21|871.41|880.9|870.1|42
1646548200000|2022-03-06 06:30:00|880.91|870.11|878.74|867.94|881.42|870.62|878.22|867.42|85
1646548500000|2022-03-06 06:35:00|878.72|867.92|878.46|867.66|878.9|868.1|876.74|865.94|82
1646548800000|2022-03-06 06:40:00|878.63|867.83|877.93|867.13|878.89|868.09|876.97|866.17|71
1646549100000|2022-03-06 06:45:00|877.98|867.18|877.99|867.19|878.53|867.73|877.64|866.84|43
1646549400000|2022-03-06 06:50:00|877.93|867.13|878.45|867.65|878.89|868.09|877.56|866.76|27
1646549700000|2022-03-06 06:55:00|878.41|867.61|878.03|867.23|878.41|867.61|877.76|866.96|18
1646550000000|2022-03-06 07:00:00|878.04|867.24|876.89|866.09|878.86|868.06|876.15|865.35|57
1646550300000|2022-03-06 07:05:00|876.88|866.08|876.88|866.08|876.91|866.11|876.04|865.24|34
1646550600000|2022-03-06 07:10:00|876.9|866.1|876.19|865.39|876.91|866.11|876.02|865.22|37
1646550900000|2022-03-06 07:15:00|876.24|865.44|877.79|866.99|877.79|866.99|873.69|862.89|89
1646551200000|2022-03-06 07:20:00|877.86|867.06|878.44|867.64|879.51|868.71|877.54|866.74|74
1646551500000|2022-03-06 07:25:00|878.47|867.67|880.52|869.72|880.91|870.11|878.47|867.67|88
1646551800000|2022-03-06 07:30:00|880.43|869.63|880.27|869.47|881.52|870.72|879.89|869.09|101
1646552100000|2022-03-06 07:35:00|880.44|869.64|880.6|869.8|881.73|870.93|880.44|869.64|66
1646552400000|2022-03-06 07:40:00|880.59|869.79|880.63|869.83|880.91|870.11|878.94|868.14|66
1646552700000|2022-03-06 07:45:00|880.73|869.93|880.3|869.5|880.96|870.16|880.23|869.43|41
1646553000000|2022-03-06 07:50:00|880.34|869.54|879.32|868.52|881.55|870.75|878.77|867.97|76
1646553300000|2022-03-06 07:55:00|879.19|868.39|879.92|869.12|881.81|871.01|879.19|868.39|70
1646553600000|2022-03-06 08:00:00|879.9|869.1|878.36|867.56|879.9|869.1|878.27|867.47|67
1646553900000|2022-03-06 08:05:00|878.22|867.42|875.58|864.78|878.34|867.54|875.58|864.78|97
1646554200000|2022-03-06 08:10:00|875.7|864.9|876.9|866.1|877.89|867.09|875.66|864.86|83
1646554500000|2022-03-06 08:15:00|876.98|866.18|878.87|868.07|878.87|868.07|875.92|865.12|93
1646554800000|2022-03-06 08:20:00|878.9|868.1|877.92|867.12|878.98|868.18|875.99|865.19|105
1646555100000|2022-03-06 08:25:00|877.91|867.11|877.7|866.9|879.8|869|877.7|866.9|88
1646555400000|2022-03-06 08:30:00|877.76|866.96|876.38|865.58|878.9|868.1|874.85|864.05|112
1646555700000|2022-03-06 08:35:00|876.24|865.44|876.96|866.16|877.8|867|875.35|864.55|83
1646556000000|2022-03-06 08:40:00|877.01|866.21|876.73|865.93|877.15|866.35|876.06|865.26|63
1646556300000|2022-03-06 08:45:00|876.62|865.82|875.92|865.12|877.83|867.03|875.83|865.03|65
1646556600000|2022-03-06 08:50:00|875.98|865.18|876.79|865.99|876.79|865.99|874.99|864.19|69
1646556900000|2022-03-06 08:55:00|876.87|866.07|876.49|865.69|877.85|867.05|876.13|865.33|52
1646557200000|2022-03-06 09:00:00|876.45|865.65|871.9|861.1|877.53|866.73|871.9|861.1|94
1646557500000|2022-03-06 09:05:00|871.77|860.97|875.14|864.34|876.65|865.85|871.77|860.97|112
1646557800000|2022-03-06 09:10:00|875.12|864.32|876.79|865.99|876.79|865.99|874.1|863.3|59
1646558100000|2022-03-06 09:15:00|876.77|865.97|871.99|861.19|876.77|865.97|871.79|860.99|96
1646558400000|2022-03-06 09:20:00|871.98|861.18|871.99|861.19|874.75|863.95|869.92|859.12|178
1646558700000|2022-03-06 09:25:00|872.23|861.43|876.41|865.61|876.62|865.82|870.82|860.02|196
1646559000000|2022-03-06 09:30:00|876.43|865.63|876.8|866|876.82|866.02|874.16|863.36|131
1646559300000|2022-03-06 09:35:00|876.91|866.11|874.45|863.65|876.91|866.11|874.07|863.27|65
1646559600000|2022-03-06 09:40:00|874.69|863.89|874.92|864.12|876.06|865.26|873.97|863.17|61
1646559900000|2022-03-06 09:45:00|874.87|864.07|875.52|864.72|875.73|864.93|873.77|862.97|50
1646560200000|2022-03-06 09:50:00|875.53|864.73|871.89|861.09|875.53|864.73|870.8|860|126
1646560500000|2022-03-06 09:55:00|871.88|861.08|864.38|853.58|872.83|862.03|863.57|852.77|120
1646560800000|2022-03-06 10:00:00|864.39|853.59|860.97|850.17|866.23|855.43|857.28|846.48|328
1646561100000|2022-03-06 10:05:00|860.99|850.19|859.14|848.34|862.89|852.09|857.86|847.06|237
1646561400000|2022-03-06 10:10:00|858.92|848.12|858.52|847.72|860.68|849.88|858.12|847.32|146
1646561700000|2022-03-06 10:15:00|858.57|847.77|858.07|847.27|862.06|851.26|857.91|847.11|175
1646562000000|2022-03-06 10:20:00|858.3|847.5|858.91|848.11|860.28|849.48|856.93|846.13|221
1646562300000|2022-03-06 10:25:00|858.92|848.12|860.94|850.14|861.54|850.74|858.9|848.1|150
1646562600000|2022-03-06 10:30:00|860.93|850.13|861.65|850.85|861.91|851.11|860.28|849.48|125
1646562900000|2022-03-06 10:35:00|861.71|850.91|861.14|850.34|863.18|852.38|860.58|849.78|98
1646563200000|2022-03-06 10:40:00|861.15|850.35|861.99|851.19|862.65|851.85|860.26|849.46|80
1646563500000|2022-03-06 10:45:00|862.02|851.22|857.63|846.83|862.66|851.86|856.61|845.81|106
1646563800000|2022-03-06 10:50:00|857.86|847.06|858.6|847.8|859.82|849.02|856.76|845.96|110
1646564100000|2022-03-06 10:55:00|858.61|847.81|857.01|846.21|858.96|848.16|857.01|846.21|111
1646564400000|2022-03-06 11:00:00|857|846.2|853.78|842.98|857.77|846.97|852.9|842.1|112
1646564700000|2022-03-06 11:05:00|853.89|843.09|856.63|845.83|857.07|846.27|852.64|841.84|138
1646565000000|2022-03-06 11:10:00|856.83|846.03|855.49|844.69|856.83|846.03|854.11|843.31|95
1646565300000|2022-03-06 11:15:00|855.46|844.66|853.61|842.81|856.71|845.91|853.59|842.79|100
1646565600000|2022-03-06 11:20:00|853.78|842.98|852.02|841.22|853.89|843.09|850.78|839.98|123
1646565900000|2022-03-06 11:25:00|852.39|841.59|854.27|843.47|854.27|843.47|851.27|840.47|118
1646566200000|2022-03-06 11:30:00|854.3|843.5|858.13|847.33|859.79|848.99|853.9|843.1|165
1646566500000|2022-03-06 11:35:00|858.06|847.26|856.78|845.98|858.07|847.27|855.67|844.87|107
1646566800000|2022-03-06 11:40:00|856.84|846.04|855.93|845.13|856.99|846.19|855.31|844.51|83
1646567100000|2022-03-06 11:45:00|855.95|845.15|859.66|848.86|859.93|849.13|855.95|845.15|129
1646567400000|2022-03-06 11:50:00|859.38|848.58|860.38|849.58|861.33|850.53|859.06|848.26|83
1646567700000|2022-03-06 11:55:00|860.39|849.59|860.24|849.44|860.51|849.71|859.9|849.1|34
1646568000000|2022-03-06 12:00:00|860.83|850.03|863.83|853.03|863.87|853.07|860.06|849.26|87
1646568300000|2022-03-06 12:05:00|863.65|852.85|859.91|849.11|863.79|852.99|859.89|849.09|99
1646568600000|2022-03-06 12:10:00|859.9|849.1|858.37|847.57|860.88|850.08|858|847.2|56
1646568900000|2022-03-06 12:15:00|858.45|847.65|859.73|848.93|859.91|849.11|857.96|847.16|71
1646569200000|2022-03-06 12:20:00|859.48|848.68|862.83|852.03|863.78|852.98|858.93|848.13|142
1646569500000|2022-03-06 12:25:00|862.87|852.07|865.9|855.1|867.62|856.82|862.82|852.02|130
1646569800000|2022-03-06 12:30:00|865.76|854.96|866.8|856|868.59|857.79|864.92|854.12|138
1646570100000|2022-03-06 12:35:00|866.78|855.98|863.91|853.11|866.82|856.02|863.91|853.11|137
1646570400000|2022-03-06 12:40:00|863.89|853.09|864.9|854.1|864.95|854.15|863.24|852.44|101
1646570700000|2022-03-06 12:45:00|864.88|854.08|864.9|854.1|865.47|854.67|862.13|851.33|88
1646571000000|2022-03-06 12:50:00|864.95|854.15|866.77|855.97|866.83|856.03|863.93|853.13|64
1646571300000|2022-03-06 12:55:00|866.9|856.1|865.2|854.4|866.93|856.13|865.2|854.4|62
1646571600000|2022-03-06 13:00:00|865.19|854.39|868.74|857.94|868.76|857.96|865.02|854.22|58
1646571900000|2022-03-06 13:05:00|868.85|858.05|868.76|857.96|868.85|858.05|867.97|857.17|70
1646572200000|2022-03-06 13:10:00|868.74|857.94|871.73|860.93|872.66|861.86|867.57|856.77|110
1646572500000|2022-03-06 13:15:00|871.71|860.91|873.93|863.13|877.38|866.58|871.06|860.26|213
1646572800000|2022-03-06 13:20:00|874.06|863.26|874.29|863.49|874.91|864.11|871.42|860.62|182
1646573100000|2022-03-06 13:25:00|874.02|863.22|873.54|862.74|874.59|863.79|871.98|861.18|85
1646573400000|2022-03-06 13:30:00|873.67|862.87|876|865.2|877.83|867.03|873.67|862.87|98
1646573700000|2022-03-06 13:35:00|875.98|865.18|878.52|867.72|878.8|868|875.61|864.81|118
1646574000000|2022-03-06 13:40:00|878.76|867.96|878.17|867.37|879.36|868.56|876.58|865.78|105
1646574300000|2022-03-06 13:45:00|878.27|867.47|877.97|867.17|878.89|868.09|876.89|866.09|124
1646574600000|2022-03-06 13:50:00|877.95|867.15|877.04|866.24|877.95|867.15|875.63|864.83|69
1646574900000|2022-03-06 13:55:00|876.97|866.17|875.93|865.13|876.97|866.17|875.93|865.13|43
1646575200000|2022-03-06 14:00:00|875.97|865.17|873.88|863.08|876.74|865.94|873.05|862.25|81
1646575500000|2022-03-06 14:05:00|873.94|863.14|871.05|860.25|874.08|863.28|870.2|859.4|82
1646575800000|2022-03-06 14:10:00|870.92|860.12|872.52|861.72|874.85|864.05|870.31|859.51|138
1646576100000|2022-03-06 14:15:00|872.57|861.77|871.83|861.03|872.92|862.12|870.82|860.02|74
1646576400000|2022-03-06 14:20:00|871.77|860.97|869.06|858.26|871.9|861.1|868.7|857.9|79
1646576700000|2022-03-06 14:25:00|868.91|858.11|870.41|859.61|870.69|859.89|868.21|857.41|98
1646577000000|2022-03-06 14:30:00|870.69|859.89|873.08|862.28|874.65|863.85|868.72|857.92|129
1646577300000|2022-03-06 14:35:00|873.31|862.51|871.27|860.47|873.31|862.51|870.95|860.15|97
1646577600000|2022-03-06 14:40:00|871.23|860.43|871.92|861.12|872.01|861.21|870.16|859.36|81
1646577900000|2022-03-06 14:45:00|871.91|861.11|871.92|861.12|871.92|861.12|870.9|860.1|74
1646578200000|2022-03-06 14:50:00|872.01|861.21|869.13|858.33|873.17|862.37|869.13|858.33|73
1646578500000|2022-03-06 14:55:00|869.01|858.21|868.39|857.59|870.38|859.58|868.17|857.37|72
1646578800000|2022-03-06 15:00:00|868.52|857.72|868.91|858.11|869.04|858.24|867.8|857|74
1646579100000|2022-03-06 15:05:00|868.9|858.1|862.91|852.11|868.9|858.1|862.91|852.11|144
1646579400000|2022-03-06 15:10:00|863.04|852.24|863.43|852.63|864.51|853.71|863.04|852.24|88
1646579700000|2022-03-06 15:15:00|863.31|852.51|859.88|849.08|865.19|854.39|859.55|848.75|138
1646580000000|2022-03-06 15:20:00|859.9|849.1|861.56|850.76|862.18|851.38|858.87|848.07|104
1646580300000|2022-03-06 15:25:00|861.38|850.58|863.41|852.61|864.06|853.26|861.38|850.58|101
1646580600000|2022-03-06 15:30:00|863.49|852.69|862.21|851.41|864.4|853.6|861.93|851.13|58
1646580900000|2022-03-06 15:35:00|862.32|851.52|867.39|856.59|867.95|857.15|862.32|851.52|128
1646581200000|2022-03-06 15:40:00|867.21|856.41|869.59|858.79|869.99|859.19|867.07|856.27|106
1646581500000|2022-03-06 15:45:00|869.27|858.47|869.72|858.92|870.68|859.88|868.91|858.11|80
1646581800000|2022-03-06 15:50:00|869.64|858.84|869.75|858.95|869.88|859.08|868.84|858.04|86
1646582100000|2022-03-06 15:55:00|869.83|859.03|870.72|859.92|871.82|861.02|869.83|859.03|64
1646582400000|2022-03-06 16:00:00|870.67|859.87|873.88|863.08|875.36|864.56|868.61|857.81|147
1646582700000|2022-03-06 16:05:00|873.81|863.01|869.94|859.14|873.81|863.01|865.92|855.12|196
1646583000000|2022-03-06 16:10:00|869.97|859.17|875.38|864.58|875.5|864.7|869.91|859.11|252
1646583300000|2022-03-06 16:15:00|875.45|864.65|876.88|866.08|877.73|866.93|874.68|863.88|168
1646583600000|2022-03-06 16:20:00|876.8|866|876.9|866.1|877.29|866.49|874.07|863.27|174
1646583900000|2022-03-06 16:25:00|876.76|865.96|877.89|867.09|877.89|867.09|875.08|864.28|92
1646584200000|2022-03-06 16:30:00|877.85|867.05|875.08|864.28|878.74|867.94|874.9|864.1|113
1646584500000|2022-03-06 16:35:00|874.93|864.13|874.41|863.61|875.87|865.07|873.92|863.12|87
1646584800000|2022-03-06 16:40:00|874.39|863.59|875.72|864.92|875.72|864.92|873.9|863.1|67
1646585100000|2022-03-06 16:45:00|875.73|864.93|875.03|864.23|875.87|865.07|873.98|863.18|69
1646585400000|2022-03-06 16:50:00|875.16|864.36|876.12|865.32|876.41|865.61|874.8|864|69
1646585700000|2022-03-06 16:55:00|876.11|865.31|876.7|865.9|877.88|867.08|875.9|865.1|98
1646586000000|2022-03-06 17:00:00|876.85|866.05|873.85|863.05|878.46|867.66|873.85|863.05|88
1646586300000|2022-03-06 17:05:00|873.69|862.89|872.95|862.15|873.82|863.02|870.98|860.18|126
1646586600000|2022-03-06 17:10:00|872.87|862.07|871.9|861.1|872.93|862.13|871.51|860.71|49
1646586900000|2022-03-06 17:15:00|871.92|861.12|872.56|861.76|873.7|862.9|871.81|861.01|75
1646587200000|2022-03-06 17:20:00|872.35|861.55|872.92|862.12|873.84|863.04|871.89|861.09|50
1646587500000|2022-03-06 17:25:00|872.73|861.93|873.61|862.81|873.7|862.9|871.13|860.33|71
1646587800000|2022-03-06 17:30:00|873.8|863|872.83|862.03|873.84|863.04|871.69|860.89|62
1646588100000|2022-03-06 17:35:00|872.9|862.1|872.23|861.43|873|862.2|872.06|861.26|35
1646588400000|2022-03-06 17:40:00|872.32|861.52|876.91|866.11|876.91|866.11|872.05|861.25|77
1646588700000|2022-03-06 17:45:00|876.99|866.19|874.15|863.35|876.99|866.19|873.83|863.03|71
1646589000000|2022-03-06 17:50:00|874.32|863.52|875.12|864.32|875.9|865.1|873.78|862.98|101
1646589300000|2022-03-06 17:55:00|874.91|864.11|875.85|865.05|875.91|865.11|874.05|863.25|44
1646589600000|2022-03-06 18:00:00|875.88|865.08|876.07|865.27|876.07|865.27|874.87|864.07|51
1646589900000|2022-03-06 18:05:00|876.27|865.47|880.21|869.41|880.72|869.92|875.88|865.08|89
1646590200000|2022-03-06 18:10:00|880.2|869.4|879.66|868.86|880.38|869.58|878.95|868.15|67
1646590500000|2022-03-06 18:15:00|879.63|868.83|881.09|870.29|881.09|870.29|878.96|868.16|65
1646590800000|2022-03-06 18:20:00|881.17|870.37|880.91|870.11|881.74|870.94|879.82|869.02|62
1646591100000|2022-03-06 18:25:00|880.88|870.08|880.9|870.1|881|870.2|879.03|868.23|82
1646591400000|2022-03-06 18:30:00|880.84|870.04|879.32|868.52|880.91|870.11|879.32|868.52|81
1646591700000|2022-03-06 18:35:00|879.58|868.78|878.54|867.74|881.06|870.26|877.93|867.13|120
1646592000000|2022-03-06 18:40:00|878.56|867.76|875.11|864.31|878.67|867.87|874.89|864.09|165
1646592300000|2022-03-06 18:45:00|875.01|864.21|873.84|863.04|875.12|864.32|873.21|862.41|98
1646592600000|2022-03-06 18:50:00|873.85|863.05|872.89|862.09|874.9|864.1|872.1|861.3|119
1646592900000|2022-03-06 18:55:00|872.88|862.08|874.63|863.83|874.97|864.17|872.88|862.08|77
1646593200000|2022-03-06 19:00:00|874.8|864|875.32|864.52|875.32|864.52|871.91|861.11|124
1646593500000|2022-03-06 19:05:00|875.27|864.47|875.21|864.41|876.3|865.5|874.14|863.34|72
1646593800000|2022-03-06 19:10:00|875.22|864.42|873.91|863.11|875.23|864.43|873.15|862.35|55
1646594100000|2022-03-06 19:15:00|873.9|863.1|874.85|864.05|874.85|864.05|873|862.2|56
1646594400000|2022-03-06 19:20:00|874.89|864.09|876.4|865.6|876.88|866.08|874.79|863.99|54
1646594700000|2022-03-06 19:25:00|876.31|865.51|876.28|865.48|878.88|868.08|876.28|865.48|103
1646595000000|2022-03-06 19:30:00|876.3|865.5|875.99|865.19|877.76|866.96|875.95|865.15|74
1646595300000|2022-03-06 19:35:00|875.97|865.17|875.53|864.73|875.97|865.17|872.86|862.06|85
1646595600000|2022-03-06 19:40:00|875.55|864.75|869.68|858.88|875.7|864.9|869.61|858.81|124
1646595900000|2022-03-06 19:45:00|869.69|858.89|869.41|858.61|870.86|860.06|866.59|855.79|160
1646596200000|2022-03-06 19:50:00|869.62|858.82|869.97|859.17|871.13|860.33|868.91|858.11|92
1646596500000|2022-03-06 19:55:00|870.05|859.25|869.85|859.05|870.77|859.97|869.17|858.37|66
1646596800000|2022-03-06 20:00:00|869.83|859.03|870.43|859.63|871.73|860.93|868.28|857.48|96
1646597100000|2022-03-06 20:05:00|870.3|859.5|872.15|861.35|872.15|861.35|870.23|859.43|63
1646597400000|2022-03-06 20:10:00|872.38|861.58|870.55|859.75|872.94|862.14|870.28|859.48|80
1646597700000|2022-03-06 20:15:00|870.63|859.83|867.89|857.09|871.22|860.42|867.57|856.77|64
1646598000000|2022-03-06 20:20:00|867.94|857.14|868.02|857.22|869.12|858.32|867.34|856.54|89
1646598300000|2022-03-06 20:25:00|868.24|857.44|871.94|859.64|874.24|861.94|868.17|857.37|123
1646598600000|2022-03-06 20:30:00|872.35|860.05|876.64|864.34|876.64|864.34|872.35|860.05|100
1646598900000|2022-03-06 20:35:00|876.65|864.35|876.13|863.83|877.23|864.93|875.72|863.42|79
1646599200000|2022-03-06 20:40:00|875.95|863.65|877.05|864.75|877.67|865.37|875.95|863.65|65
1646599500000|2022-03-06 20:45:00|876.87|864.57|877.71|865.41|879.4|867.1|876.8|864.5|72
1646599800000|2022-03-06 20:50:00|877.75|865.45|876.58|864.28|877.76|865.46|875.6|863.3|69
1646600100000|2022-03-06 20:55:00|876.6|864.3|875.84|863.54|877.26|864.96|875.76|863.46|95
1646600400000|2022-03-06 21:00:00|875.88|863.58|875.29|862.99|876.49|864.19|874.75|862.45|76
1646600700000|2022-03-06 21:05:00|875.43|863.13|882.63|870.33|882.64|870.34|875.43|863.13|178
1646601000000|2022-03-06 21:10:00|882.62|870.32|878.99|866.69|882.62|870.32|870.71|858.41|293
1646601300000|2022-03-06 21:15:00|879.11|866.81|878.31|866.01|879.64|867.34|878.31|866.01|92
1646601600000|2022-03-06 21:20:00|878.08|865.78|876.56|864.26|878.08|865.78|875.69|863.39|119
1646601900000|2022-03-06 21:25:00|876.64|864.34|880.83|868.53|881.61|869.31|876.64|864.34|134
1646602200000|2022-03-06 21:30:00|881.06|868.76|881.57|869.27|882.3|870|880.67|868.37|54
1646602500000|2022-03-06 21:35:00|881.56|869.26|882.03|869.73|883.82|871.52|881.56|869.26|72
1646602800000|2022-03-06 21:40:00|882.06|869.76|882.59|870.29|882.64|870.34|881.05|868.75|89
1646603100000|2022-03-06 21:45:00|882.58|870.28|882.71|870.41|882.71|870.41|879.68|867.38|105
1646603400000|2022-03-06 21:50:00|882.66|870.36|883.48|871.18|883.49|871.19|881.58|869.28|71
1646603700000|2022-03-06 21:55:00|883.41|871.11|883.83|871.53|884.55|872.25|882.57|870.27|118
1646604000000|2022-03-06 22:00:00|883.84|871.54|886.6|875.8|886.7|875.9|883.83|871.53|122
1646604300000|2022-03-06 22:05:00|886.75|875.95|885.9|875.1|888.57|877.77|885.9|875.1|78
1646604600000|2022-03-06 22:10:00|886|875.2|886.9|876.1|887.9|877.1|885.9|875.1|54
1646604900000|2022-03-06 22:15:00|886.63|875.83|887.9|877.1|887.9|877.1|885.9|875.1|21
1646605200000|2022-03-06 22:20:00|887.75|876.95|887.85|877.05|887.9|877.1|886.9|876.1|20
1646605500000|2022-03-06 22:25:00|887.9|877.1|887.9|877.1|889.8|879|887.62|876.82|30
1646605800000|2022-03-06 22:30:00|887.85|877.05|886.2|875.4|887.9|877.1|886.2|875.4|20
1646606100000|2022-03-06 22:35:00|886.35|875.55|884.64|873.84|886.9|876.1|884.59|873.79|37
1646606400000|2022-03-06 22:40:00|884.75|873.95|881.5|870.7|884.9|874.1|881.5|870.7|39
1646606700000|2022-03-06 22:45:00|881.19|870.39|879.9|869.1|881.93|871.13|879.9|869.1|44
1646607000000|2022-03-06 22:50:00|879.85|869.05|879.05|868.25|879.85|869.05|879.05|868.25|6
1646607300000|2022-03-06 22:55:00|879.1|868.3|876.9|866.1|879.1|868.3|876.9|866.1|28
1646607600000|2022-03-06 23:00:00|877.4|866.6|872.32|861.52|878.9|868.1|872.32|861.52|58
1646607900000|2022-03-06 23:05:00|871.9|861.1|873|862.2|875.85|865.05|871.9|861.1|74
1646608200000|2022-03-06 23:10:00|872.93|862.13|868.52|857.72|872.93|862.13|867.04|856.24|67
1646608500000|2022-03-06 23:15:00|868.9|858.1|863.9|853.1|871.15|860.35|861.69|850.89|130
1646608800000|2022-03-06 23:20:00|864.15|853.35|858.4|847.6|865.59|854.79|856.2|845.4|154
1646609100000|2022-03-06 23:25:00|857.9|847.1|853.9|843.1|859.85|849.05|851.05|840.25|165
1646609400000|2022-03-06 23:30:00|853.77|842.97|856.15|845.35|859.55|848.75|852.76|841.96|151
1646609700000|2022-03-06 23:35:00|856.55|845.75|855.69|844.89|857.2|846.4|852.4|841.6|87
1646610000000|2022-03-06 23:40:00|855.15|844.35|853.7|842.9|855.9|845.1|852.9|842.1|66
1646610300000|2022-03-06 23:45:00|853.58|842.78|852.1|841.3|853.58|842.78|850.5|839.7|69
1646610600000|2022-03-06 23:50:00|852.4|841.6|852.65|841.85|853.8|843|851|840.2|94
1646610900000|2022-03-06 23:55:00|852.66|841.86|852.9|842.1|853.7|842.9|851.11|840.31|62
1646611200000|2022-03-07 00:00:00|852.78|841.98|847.69|836.89|854.9|844.1|846.9|836.1|135
1646611500000|2022-03-07 00:05:00|847.64|836.84|844.96|834.16|849|838.2|842.4|831.6|138
1646611800000|2022-03-07 00:10:00|844.93|834.13|845.21|834.41|848.72|837.92|843.5|832.7|120
1646612100000|2022-03-07 00:15:00|845.38|834.58|841.99|831.19|845.85|835.05|840.35|829.55|116
1646612400000|2022-03-07 00:20:00|842.24|831.44|842.95|832.15|842.95|832.15|833.9|823.1|172
1646612700000|2022-03-07 00:25:00|842.98|832.18|841.9|831.1|843.7|832.9|839.9|829.1|109
1646613000000|2022-03-07 00:30:00|841.87|831.07|842.89|832.09|845.9|835.1|841.1|830.3|128
1646613300000|2022-03-07 00:35:00|842.4|831.6|844.9|834.1|845.1|834.3|842.4|831.6|86
1646613600000|2022-03-07 00:40:00|844.72|833.92|841|830.2|845.71|834.91|840.95|830.15|99
1646613900000|2022-03-07 00:45:00|840.95|830.15|839.53|828.73|841.31|830.51|838.74|827.94|106
1646614200000|2022-03-07 00:50:00|839.75|828.95|842.51|831.71|842.9|832.1|838.83|828.03|85
1646614500000|2022-03-07 00:55:00|842.26|831.46|842.9|832.1|843.9|833.1|841.54|830.74|71
1646614800000|2022-03-07 01:00:00|842.62|831.82|841.9|831.1|843.71|832.91|841.8|831|57
1646615100000|2022-03-07 01:05:00|841.4|830.6|840.9|830.1|841.75|830.95|838.95|828.15|48
1646615400000|2022-03-07 01:10:00|840.65|829.85|840.9|830.1|841.9|831.1|839.96|829.16|27
1646615700000|2022-03-07 01:15:00|841.15|830.35|842.9|832.1|843.6|832.8|841.05|830.25|45
1646616000000|2022-03-07 01:20:00|842.61|831.81|842.9|832.1|843.9|833.1|842.1|831.3|20
1646616300000|2022-03-07 01:25:00|842.63|831.83|840.9|830.1|842.9|832.1|840.1|829.3|37
1646616600000|2022-03-07 01:30:00|840.4|829.6|842.9|832.1|842.9|832.1|839|828.2|54
1646616900000|2022-03-07 01:35:00|843.03|832.23|843.4|832.6|843.45|832.65|841.9|831.1|19
1646617200000|2022-03-07 01:40:00|843.2|832.4|842.06|831.26|843.9|833.1|841.95|831.15|50
1646617500000|2022-03-07 01:45:00|842.51|831.71|840.9|830.1|843.5|832.7|840.9|830.1|17
1646617800000|2022-03-07 01:50:00|840.92|830.12|838.9|828.1|840.92|830.12|838.9|828.1|23
1646618100000|2022-03-07 01:55:00|839.04|828.24|838.9|828.1|839.9|829.1|838.15|827.35|21
1646618400000|2022-03-07 02:00:00|838.83|828.03|839.55|828.75|840.07|829.27|838.05|827.25|32
1646618700000|2022-03-07 02:05:00|839.45|828.65|838.81|828.01|839.9|829.1|838.81|828.01|50
1646619000000|2022-03-07 02:10:00|838.9|828.1|839.55|828.75|839.75|828.95|838.9|828.1|21
1646619300000|2022-03-07 02:15:00|839.59|828.79|842.9|832.1|843.05|832.25|839.55|828.75|29
1646619600000|2022-03-07 02:20:00|842.62|831.82|834.85|824.05|842.62|831.82|834.85|824.05|68
1646619900000|2022-03-07 02:25:00|834.9|824.1|832.22|821.42|838.35|827.55|832.22|821.42|92
1646620200000|2022-03-07 02:30:00|831.95|821.15|835.7|824.9|836.65|825.85|831.95|821.15|64
1646620500000|2022-03-07 02:35:00|835.85|825.05|834.51|823.71|836.7|825.9|834.51|823.71|53
1646620800000|2022-03-07 02:40:00|834.9|824.1|834.77|823.97|836.9|826.1|834.25|823.45|49
1646621100000|2022-03-07 02:45:00|834.8|824|830.9|820.1|837.75|826.95|830.8|820|101
1646621400000|2022-03-07 02:50:00|830.8|820|826.05|815.25|830.9|820.1|825.3|814.5|146
1646621700000|2022-03-07 02:55:00|826.4|815.6|829.65|818.85|829.75|818.95|826.05|815.25|73
1646622000000|2022-03-07 03:00:00|829.9|819.1|831.35|820.55|831.45|820.65|827.9|817.1|76
1646622300000|2022-03-07 03:05:00|830.9|820.1|827.89|817.09|830.9|820.1|827.1|816.3|56
1646622600000|2022-03-07 03:10:00|827.93|817.13|826.9|816.1|828.9|818.1|826.9|816.1|57
1646622900000|2022-03-07 03:15:00|826.8|816|829.5|818.7|830.9|820.1|826.8|816|93
1646623200000|2022-03-07 03:20:00|829.85|819.05|833.68|822.88|834.5|823.7|829.14|818.34|63
1646623500000|2022-03-07 03:25:00|833.9|823.1|833.83|823.03|834.8|824|832.9|822.1|52
1646623800000|2022-03-07 03:30:00|833.9|823.1|834.75|823.95|834.75|823.95|832.9|822.1|57
1646624100000|2022-03-07 03:35:00|834.58|823.78|834.4|823.6|835.58|824.78|833.9|823.1|30
1646624400000|2022-03-07 03:40:00|834.45|823.65|829.24|818.44|835.05|824.25|829.03|818.23|81
1646624700000|2022-03-07 03:45:00|829.27|818.47|829.08|818.28|831.02|820.22|829.08|818.28|36
1646625000000|2022-03-07 03:50:00|829.05|818.25|827.9|817.1|829.05|818.25|827.07|816.27|45
1646625300000|2022-03-07 03:55:00|828.22|817.42|827.65|816.85|828.97|818.17|827.23|816.43|45
1646625600000|2022-03-07 04:00:00|827.85|817.05|827.07|816.27|828.85|818.05|827.06|816.26|47
1646625900000|2022-03-07 04:05:00|827.57|816.77|826.9|816.1|827.9|817.1|826.85|816.05|17
1646626200000|2022-03-07 04:10:00|826.66|815.86|828.65|817.85|828.85|818.05|826.16|815.36|65
1646626500000|2022-03-07 04:15:00|828.75|817.95|831.2|820.4|831.6|820.8|828.22|817.42|39
1646626800000|2022-03-07 04:20:00|831.15|820.35|831|820.2|832.4|821.6|830.9|820.1|26
1646627100000|2022-03-07 04:25:00|830.9|820.1|831.89|821.09|832.23|821.43|830.9|820.1|27
1646627400000|2022-03-07 04:30:00|831.88|821.08|831.9|821.1|832.19|821.39|830.9|820.1|38
1646627700000|2022-03-07 04:35:00|832.02|821.22|831.5|820.7|832.3|821.5|831.25|820.45|28
1646628000000|2022-03-07 04:40:00|831.4|820.6|831.18|820.38|831.4|820.6|829.9|819.1|20
1646628300000|2022-03-07 04:45:00|831.13|820.33|831.1|820.3|831.15|820.35|830.9|820.1|13
1646628600000|2022-03-07 04:50:00|831.35|820.55|829.79|818.99|831.75|820.95|829.79|818.99|24
1646628900000|2022-03-07 04:55:00|829.45|818.65|829.9|819.1|830.75|819.95|828.2|817.4|26
1646629200000|2022-03-07 05:00:00|829.85|819.05|828.15|817.35|829.9|819.1|828.15|817.35|30
1646629500000|2022-03-07 05:05:00|827.9|817.1|826.9|816.1|827.9|817.1|826.75|815.95|21
1646629800000|2022-03-07 05:10:00|827.09|816.29|828.52|817.72|828.9|818.1|826.9|816.1|34
1646630100000|2022-03-07 05:15:00|828.12|817.32|832.25|821.45|832.9|822.1|828.12|817.32|54
1646630400000|2022-03-07 05:20:00|832.35|821.55|832.9|822.1|834.7|823.9|832.35|821.55|40
1646630700000|2022-03-07 05:25:00|832.75|821.95|832.05|821.25|833.5|822.7|831.95|821.15|41
1646631000000|2022-03-07 05:30:00|831.9|821.1|832|821.2|832.47|821.67|830.9|820.1|28
1646631300000|2022-03-07 05:35:00|831.9|821.1|832.98|822.18|833.3|822.5|831.36|820.56|39
1646631600000|2022-03-07 05:40:00|833.1|822.3|832.37|821.57|833.9|823.1|831.99|821.19|18
1646631900000|2022-03-07 05:45:00|832.27|821.47|831.85|821.05|832.9|822.1|831.85|821.05|40
1646632200000|2022-03-07 05:50:00|831.9|821.1|831.9|821.1|832.9|822.1|831.32|820.52|32
1646632500000|2022-03-07 05:55:00|832.15|821.35|830.9|820.1|832.9|822.1|829.9|819.1|27
1646632800000|2022-03-07 06:00:00|830.85|820.05|831.8|821|831.8|821|830.77|819.97|11
1646633100000|2022-03-07 06:05:00|831.9|821.1|832.5|821.7|832.9|822.1|831.25|820.45|33
1646633400000|2022-03-07 06:10:00|832.6|821.8|831.18|820.38|833.79|822.99|831.07|820.27|33
1646633700000|2022-03-07 06:15:00|831.02|820.22|832.9|822.1|832.9|822.1|830.9|820.1|35
1646634000000|2022-03-07 06:20:00|833.3|822.5|831.9|821.1|833.9|823.1|831.9|821.1|48
1646634300000|2022-03-07 06:25:00|832.07|821.27|833.5|822.7|833.9|823.1|832|821.2|26
1646634600000|2022-03-07 06:30:00|833.85|823.05|834.99|824.19|835.9|825.1|832.9|822.1|30
1646634900000|2022-03-07 06:35:00|835.35|824.55|836.2|825.4|836.9|826.1|834.99|824.19|29
1646635200000|2022-03-07 06:40:00|835.9|825.1|837.16|826.36|837.3|826.5|835.9|825.1|26
1646635500000|2022-03-07 06:45:00|837.35|826.55|835.9|825.1|838.16|827.36|833.9|823.1|42
1646635800000|2022-03-07 06:50:00|836.09|825.29|836.4|825.6|836.9|826.1|835.9|825.1|29
1646636100000|2022-03-07 06:55:00|836.6|825.8|836.09|825.29|836.6|825.8|835.5|824.7|19
1646636400000|2022-03-07 07:00:00|836.04|825.24|834.74|823.94|836.9|826.1|833.9|823.1|28
1646636700000|2022-03-07 07:05:00|834.35|823.55|834.57|823.77|834.9|824.1|833.9|823.1|55
1646637000000|2022-03-07 07:10:00|834.5|823.7|834.9|824.1|835.9|825.1|833.9|823.1|36
1646637300000|2022-03-07 07:15:00|834.78|823.98|833.9|823.1|835.85|825.05|833.74|822.94|17
1646637600000|2022-03-07 07:20:00|833.78|822.98|832.9|822.1|833.9|823.1|832.8|822|12
1646637900000|2022-03-07 07:25:00|833|822.2|831.26|820.46|833.75|822.95|831.26|820.46|33
1646638200000|2022-03-07 07:30:00|831.15|820.35|826.9|816.1|831.15|820.35|826.85|816.05|48
1646638500000|2022-03-07 07:35:00|827.9|817.1|827.05|816.25|829.85|819.05|826.9|816.1|39
1646638800000|2022-03-07 07:40:00|827.24|816.44|827.48|816.68|828.05|817.25|826.9|816.1|29
1646639100000|2022-03-07 07:45:00|827.6|816.8|825.1|814.3|827.9|817.1|825.1|814.3|22
1646639400000|2022-03-07 07:50:00|825.05|814.25|824.9|814.1|825.2|814.4|822.25|811.45|43
1646639700000|2022-03-07 07:55:00|824.95|814.15|824.9|814.1|826.9|816.1|824.9|814.1|24
1646640000000|2022-03-07 08:00:00|825.35|814.55|823.75|812.95|828.15|817.35|822.8|812|63
1646640300000|2022-03-07 08:05:00|823.28|812.48|828.9|818.1|828.9|818.1|823.28|812.48|54
1646640600000|2022-03-07 08:10:00|828.76|817.96|826.9|816.1|828.9|818.1|826.58|815.78|46
1646640900000|2022-03-07 08:15:00|827.04|816.24|823.7|812.9|827.54|816.74|822.9|812.1|38
1646641200000|2022-03-07 08:20:00|823.9|813.1|824.4|813.6|825.9|815.1|823.9|813.1|51
1646641500000|2022-03-07 08:25:00|824.85|814.05|825.9|815.1|825.9|815.1|823.9|813.1|29
1646641800000|2022-03-07 08:30:00|825.81|815.01|825.07|814.27|825.9|815.1|819.15|808.35|93
1646642100000|2022-03-07 08:35:00|824.95|814.15|828.9|818.1|828.95|818.15|824.9|814.1|75
1646642400000|2022-03-07 08:40:00|828.93|818.13|829.5|818.7|830.2|819.4|827.4|816.6|81
1646642700000|2022-03-07 08:45:00|829.77|818.97|832.17|821.37|832.85|822.05|828.9|818.1|96
1646643000000|2022-03-07 08:50:00|831.97|821.17|833.05|822.25|833.35|822.55|831.9|821.1|41
1646643300000|2022-03-07 08:55:00|833.35|822.55|835.73|824.93|836.9|826.1|832.9|822.1|76
1646643600000|2022-03-07 09:00:00|835.71|824.91|835.9|825.1|837.9|827.1|835.39|824.59|53
1646643900000|2022-03-07 09:05:00|836.03|825.23|839.28|828.48|840.07|829.27|835.9|825.1|59
1646644200000|2022-03-07 09:10:00|839.73|828.93|839.9|829.1|840|829.2|838.9|828.1|38
1646644500000|2022-03-07 09:15:00|839.85|829.05|837.9|827.1|839.85|829.05|836.9|826.1|42
1646644800000|2022-03-07 09:20:00|837.56|826.76|837.4|826.6|837.96|827.16|837.35|826.55|20
1646645100000|2022-03-07 09:25:00|837.9|827.1|837.1|826.3|837.9|827.1|835.9|825.1|33
1646645400000|2022-03-07 09:30:00|837|826.2|835.23|824.43|837|826.2|834.6|823.8|25
1646645700000|2022-03-07 09:35:00|835.65|824.85|834.9|824.1|835.8|825|834.8|824|38
1646646000000|2022-03-07 09:40:00|834.61|823.81|836.71|825.91|836.75|825.95|834.61|823.81|24
1646646300000|2022-03-07 09:45:00|836.21|825.41|836.79|825.99|836.9|826.1|835.58|824.78|34
1646646600000|2022-03-07 09:50:00|836.61|825.81|832.9|822.1|836.9|826.1|832.9|822.1|26
1646646900000|2022-03-07 09:55:00|833|822.2|833.05|822.25|833.9|823.1|833|822.2|27
1646647200000|2022-03-07 10:00:00|833.26|822.46|832.36|821.56|833.9|823.1|832.36|821.56|30
1646647500000|2022-03-07 10:05:00|832.3|821.5|829.58|818.78|832.3|821.5|829.12|818.32|43
1646647800000|2022-03-07 10:10:00|829.08|818.28|831.9|821.1|832.08|821.28|829.08|818.28|29
1646648100000|2022-03-07 10:15:00|831.82|821.02|832.99|822.19|832.99|822.19|831.82|821.02|37
1646648400000|2022-03-07 10:20:00|832.9|822.1|832.9|822.1|833.85|823.05|832.31|821.51|31
1646648700000|2022-03-07 10:25:00|832.77|821.97|830.75|819.95|833.9|823.1|830.12|819.32|32
1646649000000|2022-03-07 10:30:00|830.4|819.6|829.49|818.69|830.4|819.6|827.45|816.65|42
1646649300000|2022-03-07 10:35:00|829.9|819.1|833.5|822.7|833.97|823.17|829.9|819.1|46
1646649600000|2022-03-07 10:40:00|833.45|822.65|833.9|823.1|834.9|824.1|833.45|822.65|46
1646649900000|2022-03-07 10:45:00|833.85|823.05|832.9|822.1|833.9|823.1|832.59|821.79|58
1646650200000|2022-03-07 10:50:00|833.07|822.27|833.68|822.88|833.9|823.1|832.9|822.1|29
1646650500000|2022-03-07 10:55:00|833.1|822.3|829.28|818.48|834.05|823.25|828.78|817.98|46
1646650800000|2022-03-07 11:00:00|829.25|818.45|829.74|818.94|830.9|820.1|828.02|817.22|76
1646651100000|2022-03-07 11:05:00|829.72|818.92|830.05|819.25|830.82|820.02|829.14|818.34|39
1646651400000|2022-03-07 11:10:00|830.11|819.31|832.59|821.79|832.65|821.85|830.11|819.31|46
1646651700000|2022-03-07 11:15:00|832.57|821.77|832.01|821.21|832.59|821.79|831.04|820.24|90
1646652000000|2022-03-07 11:20:00|831.9|821.1|833.9|823.1|834.48|823.68|831.9|821.1|46
1646652300000|2022-03-07 11:25:00|833.4|822.6|833.9|823.1|833.9|823.1|832.9|822.1|21
1646652600000|2022-03-07 11:30:00|833.77|822.97|834.35|823.55|834.8|824|832.9|822.1|40
1646652900000|2022-03-07 11:35:00|834.31|823.51|832.71|821.91|834.31|823.51|832.66|821.86|18
1646653200000|2022-03-07 11:40:00|832.9|822.1|833.84|823.04|833.99|823.19|832.7|821.9|40
1646653500000|2022-03-07 11:45:00|833.3|822.5|834.7|823.9|834.8|824|833.19|822.39|33
1646653800000|2022-03-07 11:50:00|834.8|824|835|824.2|835.9|825.1|833.1|822.3|41
1646654100000|2022-03-07 11:55:00|835.16|824.36|837.63|826.83|837.9|827.1|835|824.2|36
1646654400000|2022-03-07 12:00:00|837.15|826.35|843.6|832.8|843.73|832.93|837.15|826.35|84
1646654700000|2022-03-07 12:05:00|843.19|832.39|844.82|834.02|845.8|835|842.63|831.83|47
1646655000000|2022-03-07 12:10:00|844.72|833.92|843.9|833.1|844.82|834.02|843.77|832.97|31
1646655300000|2022-03-07 12:15:00|843.7|832.9|845.24|834.44|845.9|835.1|842.95|832.15|60
1646655600000|2022-03-07 12:20:00|845.7|834.9|847.85|837.05|847.9|837.1|845.59|834.79|47
1646655900000|2022-03-07 12:25:00|847.68|836.88|848.65|837.85|848.75|837.95|846.9|836.1|49
1646656200000|2022-03-07 12:30:00|848.75|837.95|851.66|840.86|852.65|841.85|847.9|837.1|69
1646656500000|2022-03-07 12:35:00|851.91|841.11|851.91|841.11|851.91|841.11|850.65|839.85|46
1646656800000|2022-03-07 12:40:00|851.65|840.85|851.9|841.1|852.57|841.77|850.65|839.85|34
1646657100000|2022-03-07 12:45:00|851.84|841.04|848.9|838.1|851.84|841.04|848.8|838|37
1646657400000|2022-03-07 12:50:00|849.15|838.35|851.19|840.39|851.7|840.9|849.15|838.35|58
1646657700000|2022-03-07 12:55:00|851.2|840.4|849.39|838.59|851.9|841.1|849.39|838.59|43
1646658000000|2022-03-07 13:00:00|849.69|838.89|848.9|838.1|851.9|841.1|848.9|838.1|57
1646658300000|2022-03-07 13:05:00|849.15|838.35|851.4|840.6|851.7|840.9|848.9|838.1|61
1646658600000|2022-03-07 13:10:00|851.46|840.66|858.86|848.06|858.9|848.1|851.46|840.66|88
1646658900000|2022-03-07 13:15:00|859.2|848.4|858.4|847.6|859.85|849.05|856.9|846.1|51
1646659200000|2022-03-07 13:20:00|858.27|847.47|858.4|847.6|858.9|848.1|857|846.2|45
1646659500000|2022-03-07 13:25:00|858.5|847.7|858.62|847.82|859.3|848.5|856.9|846.1|46
1646659800000|2022-03-07 13:30:00|858.86|848.06|860.43|849.63|860.43|849.63|857.63|846.83|71
1646660100000|2022-03-07 13:35:00|860.73|849.93|864.34|853.54|865.1|854.3|860.2|849.4|93
1646660400000|2022-03-07 13:40:00|864.8|854|867.9|857.1|869.92|859.12|864.8|854|100
1646660700000|2022-03-07 13:45:00|868.54|857.74|870.85|860.05|871.9|861.1|867.9|857.1|80
1646661000000|2022-03-07 13:50:00|870.9|860.1|869.78|858.98|870.9|860.1|867.95|857.15|76
1646661300000|2022-03-07 13:55:00|869.63|858.83|869.9|859.1|870.8|860|868.27|857.47|80
1646661600000|2022-03-07 14:00:00|870|859.2|871.53|860.73|872.9|862.1|868.86|858.06|99
1646661900000|2022-03-07 14:05:00|871.33|860.53|878.59|867.79|879.7|868.9|871.33|860.53|148
1646662200000|2022-03-07 14:10:00|878.69|867.89|879.9|869.1|880.75|869.95|876.9|866.1|95
1646662500000|2022-03-07 14:15:00|879.98|869.18|877.9|867.1|880.93|870.13|877.4|866.6|115
1646662800000|2022-03-07 14:20:00|878.12|867.32|879.9|869.1|880.9|870.1|877.9|867.1|58
1646663100000|2022-03-07 14:25:00|879.59|868.79|879.57|868.77|879.9|869.1|877.43|866.63|69
1646663400000|2022-03-07 14:30:00|879.31|868.51|876.1|865.3|880|869.2|876.1|865.3|87
1646663700000|2022-03-07 14:35:00|875.9|865.1|877.9|867.1|877.9|867.1|874.28|863.48|78
1646664000000|2022-03-07 14:40:00|877.8|867|873.87|863.07|878.9|868.1|873.05|862.25|92
1646664300000|2022-03-07 14:45:00|873.05|862.25|872.4|861.6|875.05|864.25|872.1|861.3|61
1646664600000|2022-03-07 14:50:00|872.9|862.1|871.9|861.1|874.55|863.75|871.9|861.1|60
1646664900000|2022-03-07 14:55:00|871.8|861|869.52|858.72|874.76|863.96|869.52|858.72|70
1646665200000|2022-03-07 15:00:00|869.34|858.54|875.9|865.1|876.07|865.27|869.34|858.54|105
1646665500000|2022-03-07 15:05:00|876.07|865.27|881.85|871.05|883|872.2|875.9|865.1|101
1646665800000|2022-03-07 15:10:00|881.4|870.6|880.15|869.35|882.45|871.65|879.9|869.1|63
1646666100000|2022-03-07 15:15:00|879.9|869.1|871.9|861.1|880.03|869.23|871.9|861.1|113
1646666400000|2022-03-07 15:20:00|872.03|861.23|872.74|861.94|874.9|864.1|871.9|861.1|68
1646666700000|2022-03-07 15:25:00|872.57|861.77|876|865.2|876.9|866.1|872.07|861.27|88
1646667000000|2022-03-07 15:30:00|875.82|865.02|878.83|868.03|880.55|869.75|875.23|864.43|81
1646667300000|2022-03-07 15:35:00|878.74|867.94|881.1|870.3|882.7|871.9|878.74|867.94|80
1646667600000|2022-03-07 15:40:00|881|870.2|882.45|871.65|883.84|873.04|880.9|870.1|65
1646667900000|2022-03-07 15:45:00|882.05|871.25|880.61|869.81|882.9|872.1|879.9|869.1|66
1646668200000|2022-03-07 15:50:00|880.45|869.65|876.9|866.1|880.7|869.9|876.9|866.1|49
1646668500000|2022-03-07 15:55:00|876.6|865.8|877.29|866.49|878.7|867.9|875.9|865.1|49
1646668800000|2022-03-07 16:00:00|877.37|866.57|879.4|868.6|879.9|869.1|877.22|866.42|51
1646669100000|2022-03-07 16:05:00|878.9|868.1|883.35|872.55|883.61|872.81|878.9|868.1|110
1646669400000|2022-03-07 16:10:00|882.95|872.15|879.9|869.1|884.9|874.1|879.45|868.65|75
1646669700000|2022-03-07 16:15:00|880.04|869.24|880|869.2|880.9|870.1|878.63|867.83|46
1646670000000|2022-03-07 16:20:00|879.9|869.1|879.45|868.65|879.9|869.1|878.4|867.6|52
1646670300000|2022-03-07 16:25:00|879.49|868.69|879.05|868.25|880.65|869.85|879.05|868.25|90
1646670600000|2022-03-07 16:30:00|879.4|868.6|877.9|867.1|879.9|869.1|877.9|867.1|36
1646670900000|2022-03-07 16:35:00|877.82|867.02|875.4|864.6|877.82|867.02|875.05|864.25|50
1646671200000|2022-03-07 16:40:00|874.9|864.1|872.9|862.1|875.58|864.78|871.9|861.1|68
1646671500000|2022-03-07 16:45:00|872.72|861.92|872|861.2|875.32|864.52|871.9|861.1|54
1646671800000|2022-03-07 16:50:00|871.9|861.1|870.95|860.15|872.9|862.1|869.59|858.79|60
1646672100000|2022-03-07 16:55:00|870.92|860.12|868.06|857.26|870.95|860.15|867.38|856.58|76
1646672400000|2022-03-07 17:00:00|868.32|857.52|866.4|855.6|868.57|857.77|864.73|853.93|63
1646672700000|2022-03-07 17:05:00|866.3|855.5|865.54|854.74|867.9|857.1|865|854.2|83
1646673000000|2022-03-07 17:10:00|865.9|855.1|864.3|853.5|867.9|857.1|862.4|851.6|62
1646673300000|2022-03-07 17:15:00|864.4|853.6|865.9|855.1|866.68|855.88|864.28|853.48|78
1646673600000|2022-03-07 17:20:00|865.98|855.18|865.9|855.1|866.45|855.65|865.65|854.85|46
1646673900000|2022-03-07 17:25:00|865.76|854.96|864.9|854.1|865.9|855.1|863.31|852.51|56
1646674200000|2022-03-07 17:30:00|865.06|854.26|864.62|853.82|865.8|855|862.9|852.1|43
1646674500000|2022-03-07 17:35:00|864.71|853.91|864.73|853.93|864.9|854.1|862|851.2|76
1646674800000|2022-03-07 17:40:00|864.9|854.1|867.9|857.1|868.9|858.1|864.9|854.1|73
1646675100000|2022-03-07 17:45:00|867.75|856.95|868.45|857.65|869.33|858.53|867.75|856.95|64
1646675400000|2022-03-07 17:50:00|868.46|857.66|867.21|856.41|869.95|859.15|867.15|856.35|55
1646675700000|2022-03-07 17:55:00|867.71|856.91|862.9|852.1|867.9|857.1|862|851.2|40
1646676000000|2022-03-07 18:00:00|862.8|852|852.85|842.05|862.8|852|851.65|840.85|161
1646676300000|2022-03-07 18:05:00|852.4|841.6|849.74|838.94|853.9|843.1|849.49|838.69|107
1646676600000|2022-03-07 18:10:00|849.9|839.1|846.5|835.7|850.18|839.38|846.5|835.7|111
1646676900000|2022-03-07 18:15:00|846.56|835.76|847.9|837.1|848.9|838.1|844.95|834.15|118
1646677200000|2022-03-07 18:20:00|847.82|837.02|845.9|835.1|847.82|837.02|844.1|833.3|92
1646677500000|2022-03-07 18:25:00|846.15|835.35|845.5|834.7|846.9|836.1|843.9|833.1|81
1646677800000|2022-03-07 18:30:00|845.85|835.05|843.9|833.1|845.85|835.05|843.9|833.1|42
1646678100000|2022-03-07 18:35:00|844|833.2|842.77|831.97|844.66|833.86|839.95|829.15|71
1646678400000|2022-03-07 18:40:00|842.49|831.69|845.9|835.1|846.67|835.87|842.49|831.69|61
1646678700000|2022-03-07 18:45:00|845.6|834.8|846.04|835.24|847.7|836.9|845.6|834.8|49
1646679000000|2022-03-07 18:50:00|846.49|835.69|846.81|836.01|847.7|836.9|846.05|835.25|48
1646679300000|2022-03-07 18:55:00|846.63|835.83|845.83|835.03|847.7|836.9|844.9|834.1|56
1646679600000|2022-03-07 19:00:00|845.9|835.1|845.39|834.59|847.55|836.75|844.49|833.69|60
1646679900000|2022-03-07 19:05:00|845.35|834.55|846.9|836.1|846.9|836.1|845.15|834.35|37
1646680200000|2022-03-07 19:10:00|846.91|836.11|849.75|838.95|849.95|839.15|846.91|836.11|41
1646680500000|2022-03-07 19:15:00|849.55|838.75|848.4|837.6|849.9|839.1|847.9|837.1|32
1646680800000|2022-03-07 19:20:00|848.29|837.49|845.9|835.1|848.9|838.1|844.9|834.1|81
1646681100000|2022-03-07 19:25:00|845.4|834.6|843.85|833.05|845.4|834.6|842.9|832.1|49
1646681400000|2022-03-07 19:30:00|843.58|832.78|833.28|822.48|843.7|832.9|832.02|821.22|192
1646681700000|2022-03-07 19:35:00|833.17|822.37|827.46|816.66|833.99|823.19|824.9|814.1|187
1646682000000|2022-03-07 19:40:00|827.53|816.73|826.87|816.07|829.3|818.5|826.07|815.27|127
1646682300000|2022-03-07 19:45:00|826.83|816.03|826.93|816.13|827.97|817.17|824.31|813.51|98
1646682600000|2022-03-07 19:50:00|827.15|816.35|821.9|811.1|827.9|817.1|821.9|811.1|93
1646682900000|2022-03-07 19:55:00|822.28|811.48|824.85|814.05|826.9|816.1|821.5|810.7|135
1646683200000|2022-03-07 20:00:00|824.4|813.6|818.55|807.75|824.4|813.6|816.05|805.25|135
1646683500000|2022-03-07 20:05:00|819|808.2|820.25|809.45|820.7|809.9|818.5|807.7|110
1646683800000|2022-03-07 20:10:00|820.1|809.3|823.43|812.63|823.43|812.63|819.02|808.22|97
1646684100000|2022-03-07 20:15:00|823.15|812.35|820.95|810.15|824.18|813.38|820.9|810.1|70
1646684400000|2022-03-07 20:20:00|821|810.2|823.78|812.98|824.73|813.93|821|810.2|65
1646684700000|2022-03-07 20:25:00|823.9|813.1|828.05|817.25|830.4|819.6|823.9|813.1|114
1646685000000|2022-03-07 20:30:00|827.9|817.1|824.81|814.01|828.28|817.48|824|813.2|68
1646685300000|2022-03-07 20:35:00|824.78|813.98|824.11|813.31|825.31|814.51|823.21|812.41|69
1646685600000|2022-03-07 20:40:00|824.8|814|828.15|817.35|829.35|818.55|824.65|813.85|93
1646685900000|2022-03-07 20:45:00|828.05|817.25|827.05|816.25|828.7|817.9|825.95|815.15|67
1646686200000|2022-03-07 20:50:00|827|816.2|825.05|814.25|827.75|816.95|824.94|814.14|84
1646686500000|2022-03-07 20:55:00|825.4|814.6|823.9|813.1|827.25|816.45|823.1|812.3|61
1646686800000|2022-03-07 21:00:00|824.2|813.4|824.4|813.6|824.7|813.9|821.9|811.1|53
1646687100000|2022-03-07 21:05:00|824.9|814.1|823.8|813|824.9|814.1|821.79|810.99|44
1646687400000|2022-03-07 21:10:00|823.9|813.1|828.1|817.3|830.9|820.1|823.9|813.1|85
1646687700000|2022-03-07 21:15:00|828.3|817.5|836.4|825.6|836.9|826.1|827.9|817.1|111
1646688000000|2022-03-07 21:20:00|836.3|825.5|834.39|823.59|836.3|825.5|831.9|821.1|96
1646688300000|2022-03-07 21:25:00|834.54|823.74|830.9|820.1|834.54|823.74|829.74|818.94|86
1646688600000|2022-03-07 21:30:00|830.58|819.78|828.8|818|830.58|819.78|826.9|816.1|65
1646688900000|2022-03-07 21:35:00|828.9|818.1|829.4|818.6|831.7|820.9|828.9|818.1|63
1646689200000|2022-03-07 21:40:00|829.85|819.05|829.9|819.1|831.24|820.44|828.72|817.92|66
1646689500000|2022-03-07 21:45:00|830.04|819.24|830.9|820.1|830.9|820.1|828|817.2|57
1646689800000|2022-03-07 21:50:00|831.1|820.3|831.35|820.55|832.4|821.6|830.9|820.1|54
1646690100000|2022-03-07 21:55:00|831.53|820.73|829.31|818.51|831.53|820.73|828.9|818.1|47
1646690400000|2022-03-07 22:00:00|829.35|818.55|834.99|824.19|835.88|825.08|829.08|818.28|169
1646690700000|2022-03-07 22:05:00|835.01|824.21|837.41|826.61|837.81|827.01|834.15|823.35|160
1646691000000|2022-03-07 22:10:00|837.35|826.55|838.15|827.35|838.78|827.98|836.95|826.15|56
1646691300000|2022-03-07 22:15:00|838.05|827.25|837.4|826.6|839.9|829.1|836.9|826.1|53
1646691600000|2022-03-07 22:20:00|837.8|827|838.04|827.24|838.04|827.24|836.64|825.84|28
1646691900000|2022-03-07 22:25:00|838.3|827.5|840.2|829.4|840.4|829.6|838.04|827.24|28
1646692200000|2022-03-07 22:30:00|840.3|829.5|841.55|830.75|841.55|830.75|840.3|829.5|8
1646692500000|2022-03-07 22:35:00|841.66|830.86|845.5|834.7|846|835.2|841.66|830.86|34
1646692800000|2022-03-07 22:40:00|844.9|834.1|844.9|834.1|844.9|834.1|844.15|833.35|35
1646693100000|2022-03-07 22:45:00|844.86|834.06|840.3|829.5|844.86|834.06|840.3|829.5|36
1646693400000|2022-03-07 22:50:00|840.4|829.6|838.09|827.29|840.9|830.1|838.09|827.29|27
1646693700000|2022-03-07 22:55:00|837.52|826.72|838.9|828.1|838.9|828.1|835.25|824.45|40
1646694000000|2022-03-07 23:00:00|838.78|827.98|842.9|832.1|842.9|832.1|837.2|826.4|49
1646694300000|2022-03-07 23:05:00|842.4|831.6|840.8|830|842.65|831.85|839.15|828.35|52
1646694600000|2022-03-07 23:10:00|840.7|829.9|838.05|827.25|840.7|829.9|836.9|826.1|36
1646694900000|2022-03-07 23:15:00|838.55|827.75|837.9|827.1|838.9|828.1|837.12|826.32|45
1646695200000|2022-03-07 23:20:00|838.05|827.25|841.4|830.6|841.8|831|837.75|826.95|39
1646695500000|2022-03-07 23:25:00|840.9|830.1|844.05|833.25|844.07|833.27|839.1|828.3|51
1646695800000|2022-03-07 23:30:00|844.08|833.28|847.06|836.26|850.18|839.38|844.05|833.25|87
1646696100000|2022-03-07 23:35:00|847.05|836.25|845.8|835|848.85|838.05|844.9|834.1|59
1646696400000|2022-03-07 23:40:00|845.9|835.1|844.66|833.86|845.9|835.1|843.9|833.1|44
1646696700000|2022-03-07 23:45:00|844.61|833.81|837.4|826.6|844.61|833.81|835.5|824.7|89
1646697000000|2022-03-07 23:50:00|837.85|827.05|837.4|826.6|838.6|827.8|835.9|825.1|84
1646697300000|2022-03-07 23:55:00|837.9|827.1|836.9|826.1|838.85|828.05|836.71|825.91|53
1646697600000|2022-03-08 00:00:00|836.05|825.25|834.49|823.69|837.8|827|830.3|819.5|121
1646697900000|2022-03-08 00:05:00|834.62|823.82|839.9|829.1|841.25|830.45|834.49|823.69|118
1646698200000|2022-03-08 00:10:00|839.64|828.84|840.28|829.48|840.8|830|833.9|823.1|92
1646698500000|2022-03-08 00:15:00|839.95|829.15|840.9|830.1|845.53|834.73|839.73|828.93|108
1646698800000|2022-03-08 00:20:00|841.2|830.4|845.9|835.1|845.9|835.1|840.9|830.1|65
1646699100000|2022-03-08 00:25:00|845.65|834.85|845.34|834.54|846.9|836.1|843.9|833.1|74
1646699400000|2022-03-08 00:30:00|844.9|834.1|850.8|840|851.56|840.76|844.25|833.45|72
1646699700000|2022-03-08 00:35:00|850.85|840.05|851.1|840.3|851.7|840.9|849.5|838.7|43
1646700000000|2022-03-08 00:40:00|851.07|840.27|849.7|838.9|851.8|841|848.95|838.15|40
1646700300000|2022-03-08 00:45:00|849.8|839|851.95|841.15|853.07|842.27|849.45|838.65|40
1646700600000|2022-03-08 00:50:00|852.4|841.6|851.9|841.1|853.16|842.36|851.9|841.1|41
1646700900000|2022-03-08 00:55:00|851.78|840.98|852.08|841.28|852.9|842.1|850.9|840.1|32
1646701200000|2022-03-08 01:00:00|852.52|841.72|850.95|840.15|852.9|842.1|850.87|840.07|75
1646701500000|2022-03-08 01:05:00|850.9|840.1|851.9|841.1|851.9|841.1|848.9|838.1|42
1646701800000|2022-03-08 01:10:00|851.85|841.05|859.29|848.49|860.91|850.11|851.1|840.3|115
1646702100000|2022-03-08 01:15:00|859.33|848.53|859.9|849.1|860.71|849.91|857.9|847.1|60
1646702400000|2022-03-08 01:20:00|859.52|848.72|858.9|848.1|859.52|848.72|857.05|846.25|63
1646702700000|2022-03-08 01:25:00|859.28|848.48|859.93|849.13|861.75|850.95|859.14|848.34|56
1646703000000|2022-03-08 01:30:00|858.99|848.19|858.65|847.85|860.23|849.43|857.83|847.03|44
1646703300000|2022-03-08 01:35:00|858.34|847.54|850.9|840.1|858.34|847.54|850.4|839.6|86
1646703600000|2022-03-08 01:40:00|851.09|840.29|854.22|843.42|856.66|845.86|851.09|840.29|53
1646703900000|2022-03-08 01:45:00|854.3|843.5|855.7|844.9|855.8|845|853.4|842.6|60
1646704200000|2022-03-08 01:50:00|855.68|844.88|855.57|844.77|856.7|845.9|855.1|844.3|42
1646704500000|2022-03-08 01:55:00|855.9|845.1|853.9|843.1|856.7|845.9|853.9|843.1|34
1646704800000|2022-03-08 02:00:00|854.85|844.05|852.9|842.1|854.9|844.1|852.49|841.69|60
1646705100000|2022-03-08 02:05:00|853.01|842.21|853.65|842.85|854.32|843.52|851.22|840.42|58
1646705400000|2022-03-08 02:10:00|853.9|843.1|856.9|846.1|857.44|846.64|852.9|842.1|56
1646705700000|2022-03-08 02:15:00|856.8|846|858.56|847.76|858.9|848.1|856.8|846|41
1646706000000|2022-03-08 02:20:00|858.11|847.31|858.2|847.4|858.9|848.1|857|846.2|47
1646706300000|2022-03-08 02:25:00|857.9|847.1|858.9|848.1|858.9|848.1|856.76|845.96|36
1646706600000|2022-03-08 02:30:00|858.75|847.95|857.9|847.1|859.07|848.27|856.9|846.1|37
1646706900000|2022-03-08 02:35:00|857.79|846.99|854.98|844.18|857.79|846.99|853.17|842.37|54
1646707200000|2022-03-08 02:40:00|854.94|844.14|863.91|853.11|865.17|854.37|853.9|843.1|102
1646707500000|2022-03-08 02:45:00|863.9|853.1|865.9|855.1|867.25|856.45|862.77|851.97|105
1646707800000|2022-03-08 02:50:00|865.63|854.83|863.52|852.72|865.9|855.1|862.34|851.54|85
1646708100000|2022-03-08 02:55:00|863.9|853.1|861.5|850.7|864.85|854.05|861|850.2|42
1646708400000|2022-03-08 03:00:00|861.85|851.05|861.95|851.15|862.9|852.1|861.25|850.45|39
1646708700000|2022-03-08 03:05:00|862.45|851.65|860.9|850.1|862.9|852.1|860.9|850.1|40
1646709000000|2022-03-08 03:10:00|860.88|850.08|859.95|849.15|860.88|850.08|859.5|848.7|39
1646709300000|2022-03-08 03:15:00|859.9|849.1|860.1|849.3|860.9|850.1|859.9|849.1|14
1646709600000|2022-03-08 03:20:00|859.9|849.1|859.33|848.53|859.9|849.1|857|846.2|50
1646709900000|2022-03-08 03:25:00|859.15|848.35|858.9|848.1|859.9|849.1|858.06|847.26|25
1646710200000|2022-03-08 03:30:00|859.08|848.28|858.06|847.26|859.9|849.1|857.9|847.1|23
1646710500000|2022-03-08 03:35:00|858.26|847.46|858.9|848.1|858.9|848.1|857.15|846.35|35
1646710800000|2022-03-08 03:40:00|858.82|848.02|857.3|846.5|858.9|848.1|857.01|846.21|16
1646711100000|2022-03-08 03:45:00|857.01|846.21|857.9|847.1|859.4|848.6|857.01|846.21|33
1646711400000|2022-03-08 03:50:00|858.15|847.35|860.1|849.3|860.6|849.8|858.15|847.35|29
1646711700000|2022-03-08 03:55:00|859.9|849.1|860.9|850.1|860.9|850.1|859.9|849.1|35
1646712000000|2022-03-08 04:00:00|861.08|850.28|864.5|853.7|864.9|854.1|860.19|849.39|53
1646712300000|2022-03-08 04:05:00|864.93|854.13|868.01|857.21|868.4|857.6|864.93|854.13|71
1646712600000|2022-03-08 04:10:00|867.91|857.11|867|856.2|867.91|857.11|865.78|854.98|46
1646712900000|2022-03-08 04:15:00|867.27|856.47|865.86|855.06|867.6|856.8|864.95|854.15|35
1646713200000|2022-03-08 04:20:00|865.81|855.01|864.9|854.1|866.16|855.36|863.9|853.1|28
1646713500000|2022-03-08 04:25:00|864.85|854.05|860.05|849.25|864.85|854.05|860.05|849.25|26
1646713800000|2022-03-08 04:30:00|859.99|849.19|860.07|849.27|860.78|849.98|859.65|848.85|41
1646714100000|2022-03-08 04:35:00|860.02|849.22|860.7|849.9|861.31|850.51|859.95|849.15|31
1646714400000|2022-03-08 04:40:00|860.23|849.43|861.4|850.6|861.9|851.1|860.01|849.21|35
1646714700000|2022-03-08 04:45:00|861.14|850.34|860|849.2|861.14|850.34|860|849.2|19
1646715000000|2022-03-08 04:50:00|860.05|849.25|858.9|848.1|860.05|849.25|857.9|847.1|13
1646715300000|2022-03-08 04:55:00|858.8|848|858.55|847.75|859.06|848.26|858.55|847.75|21
1646715600000|2022-03-08 05:00:00|858.47|847.67|858.04|847.24|858.9|848.1|856.9|846.1|52
1646715900000|2022-03-08 05:05:00|857.9|847.1|853.3|842.5|859.56|848.76|852.8|842|55
1646716200000|2022-03-08 05:10:00|853.13|842.33|851.95|841.15|854.69|843.89|851.95|841.15|51
1646716500000|2022-03-08 05:15:00|851.9|841.1|851.9|841.1|854.6|843.8|851.9|841.1|41
1646716800000|2022-03-08 05:20:00|851.74|840.94|853|842.2|853|842.2|849.9|839.1|41
1646717100000|2022-03-08 05:25:00|853.15|842.35|851.7|840.9|853.9|843.1|851.2|840.4|29
1646717400000|2022-03-08 05:30:00|851.83|841.03|850.9|840.1|852.75|841.95|849.24|838.44|67
1646717700000|2022-03-08 05:35:00|850.65|839.85|850.89|840.09|850.9|840.1|849.9|839.1|34
1646718000000|2022-03-08 05:40:00|850.9|840.1|850.95|840.15|852.77|841.97|850.04|839.24|54
1646718300000|2022-03-08 05:45:00|851.2|840.4|851.82|841.02|852.68|841.88|850.9|840.1|43
1646718600000|2022-03-08 05:50:00|851.72|840.92|852.13|841.33|852.63|841.83|850.9|840.1|25
1646718900000|2022-03-08 05:55:00|852.33|841.53|852.55|841.75|853.9|843.1|852.15|841.35|56
1646719200000|2022-03-08 06:00:00|852.9|842.1|855.7|844.9|855.9|845.1|851.9|841.1|41
1646719500000|2022-03-08 06:05:00|855.55|844.75|853.98|843.18|855.55|844.75|853.9|843.1|31
1646719800000|2022-03-08 06:10:00|853.9|843.1|851.9|841.1|853.94|843.14|850.95|840.15|37
1646720100000|2022-03-08 06:15:00|852|841.2|853.9|843.1|855.9|845.1|852|841.2|69
1646720400000|2022-03-08 06:20:00|854.4|843.6|845|834.2|855.75|844.95|844.5|833.7|99
1646720700000|2022-03-08 06:25:00|844.91|834.11|843.4|832.6|845.9|835.1|842.35|831.55|59
1646721000000|2022-03-08 06:30:00|843.83|833.03|840.78|829.98|843.9|833.1|840.1|829.3|84
1646721300000|2022-03-08 06:35:00|840.9|830.1|842.55|831.75|842.96|832.16|840.9|830.1|67
1646721600000|2022-03-08 06:40:00|842.6|831.8|845.23|834.43|845.61|834.81|842.6|831.8|61
1646721900000|2022-03-08 06:45:00|845.1|834.3|846.9|836.1|846.9|836.1|843.99|833.19|47
1646722200000|2022-03-08 06:50:00|846.86|836.06|844.9|834.1|846.9|836.1|844.9|834.1|48
1646722500000|2022-03-08 06:55:00|844.67|833.87|846.1|835.3|846.9|836.1|843.9|833.1|49
1646722800000|2022-03-08 07:00:00|845.95|835.15|844.04|833.24|846.9|836.1|843.9|833.1|58
1646723100000|2022-03-08 07:05:00|844.21|833.41|844.15|833.35|845.8|835|843.4|832.6|44
1646723400000|2022-03-08 07:10:00|843.9|833.1|842.4|831.6|844.9|834.1|841.9|831.1|63
1646723700000|2022-03-08 07:15:00|841.9|831.1|843.85|833.05|843.9|833.1|841.9|831.1|40
1646724000000|2022-03-08 07:20:00|843.9|833.1|845.8|835|846|835.2|843.9|833.1|70
1646724300000|2022-03-08 07:25:00|845.4|834.6|847.7|836.9|847.83|837.03|844.9|834.1|61
1646724600000|2022-03-08 07:30:00|847.61|836.81|847.95|837.15|848.8|838|846.3|835.5|64
1646724900000|2022-03-08 07:35:00|848.12|837.32|852.9|842.1|852.9|842.1|848.12|837.32|71
1646725200000|2022-03-08 07:40:00|852.74|841.94|854.95|844.15|854.95|844.15|851.05|840.25|63
1646725500000|2022-03-08 07:45:00|854.97|844.17|853.9|843.1|854.98|844.18|853|842.2|41
1646725800000|2022-03-08 07:50:00|853.87|843.07|852|841.2|853.9|843.1|851.9|841.1|49
1646726100000|2022-03-08 07:55:00|851.9|841.1|850.9|840.1|852.9|842.1|850.9|840.1|50
1646726400000|2022-03-08 08:00:00|851.3|840.5|849.9|839.1|852.9|842.1|848.9|838.1|50
1646726700000|2022-03-08 08:05:00|849.63|838.83|849.9|839.1|853.1|842.3|849.57|838.77|56
1646727000000|2022-03-08 08:10:00|849.8|839|853.9|843.1|853.92|843.12|848.55|837.75|63
1646727300000|2022-03-08 08:15:00|854.05|843.25|858.9|848.1|859.9|849.1|854.05|843.25|73
1646727600000|2022-03-08 08:20:00|859.05|848.25|859.9|849.1|860.64|849.84|858.9|848.1|68
1646727900000|2022-03-08 08:25:00|859.8|849|861.9|851.1|862.55|851.75|858.9|848.1|60
1646728200000|2022-03-08 08:30:00|861.96|851.16|867.6|856.8|868.9|858.1|861.9|851.1|104
1646728500000|2022-03-08 08:35:00|867.45|856.65|866.75|855.95|867.75|856.95|865.74|854.94|71
1646728800000|2022-03-08 08:40:00|866.8|856|867.05|856.25|867.55|856.75|865.9|855.1|40
1646729100000|2022-03-08 08:45:00|866.9|856.1|868.03|857.23|868.65|857.85|866.15|855.35|60
1646729400000|2022-03-08 08:50:00|867.95|857.15|862.05|851.25|868.03|857.23|861.37|850.57|71
1646729700000|2022-03-08 08:55:00|862.19|851.39|862.92|852.12|863.5|852.7|861.69|850.89|27
1646730000000|2022-03-08 09:00:00|862.91|852.11|862.9|852.1|866.9|856.1|862.9|852.1|50
1646730300000|2022-03-08 09:05:00|863.56|852.76|861.9|851.1|863.81|853.01|860.6|849.8|41
1646730600000|2022-03-08 09:10:00|862.25|851.45|862.9|852.1|863.11|852.31|861.9|851.1|50
1646730900000|2022-03-08 09:15:00|863.03|852.23|863.55|852.75|865.14|854.34|862.9|852.1|48
1646731200000|2022-03-08 09:20:00|863.6|852.8|864.75|853.95|865.9|855.1|863.6|852.8|52
1646731500000|2022-03-08 09:25:00|864.51|853.71|865.8|855|866.58|855.78|864.51|853.71|56
1646731800000|2022-03-08 09:30:00|865.9|855.1|866.3|855.5|866.9|856.1|863.9|853.1|61
1646732100000|2022-03-08 09:35:00|866|855.2|865.9|855.1|867.91|857.11|864.95|854.15|55
1646732400000|2022-03-08 09:40:00|865.71|854.91|863.85|853.05|865.71|854.91|863.56|852.76|25
1646732700000|2022-03-08 09:45:00|863.72|852.92|863.48|852.68|863.9|853.1|861.9|851.1|39
1646733000000|2022-03-08 09:50:00|863.15|852.35|863.19|852.39|863.85|853.05|861.9|851.1|32
1646733300000|2022-03-08 09:55:00|863.05|852.25|863.5|852.7|864|853.2|862.11|851.31|31
1646733600000|2022-03-08 10:00:00|863.9|853.1|861.9|851.1|864.75|853.95|861.9|851.1|39
1646733900000|2022-03-08 10:05:00|862.1|851.3|858.87|848.07|862.1|851.3|858.25|847.45|49
1646734200000|2022-03-08 10:10:00|858.75|847.95|858.9|848.1|859.22|848.42|857.9|847.1|30
1646734500000|2022-03-08 10:15:00|858.49|847.69|857.4|846.6|859.9|849.1|857.4|846.6|41
1646734800000|2022-03-08 10:20:00|856.9|846.1|855.9|845.1|858.85|848.05|855.36|844.56|70
1646735100000|2022-03-08 10:25:00|856.3|845.5|857.4|846.6|857.9|847.1|856|845.2|63
1646735400000|2022-03-08 10:30:00|857.9|847.1|860.05|849.25|860.48|849.68|857.9|847.1|33
1646735700000|2022-03-08 10:35:00|860.1|849.3|863|852.2|863.9|853.1|860.05|849.25|41
1646736000000|2022-03-08 10:40:00|863.01|852.21|863.9|853.1|864.8|854|861.9|851.1|51
1646736300000|2022-03-08 10:45:00|863.55|852.75|863.7|852.9|864.9|854.1|862.73|851.93|51
1646736600000|2022-03-08 10:50:00|863.9|853.1|865.9|855.1|869.7|858.9|863.35|852.55|84
1646736900000|2022-03-08 10:55:00|865.71|854.91|864.9|854.1|865.9|855.1|862.8|852|61
1646737200000|2022-03-08 11:00:00|864.87|854.07|864.9|854.1|865.11|854.31|864|853.2|49
1646737500000|2022-03-08 11:05:00|864.86|854.06|861.9|851.1|864.86|854.06|861.73|850.93|46
1646737800000|2022-03-08 11:10:00|861.73|850.93|863.05|852.25|863.85|853.05|861.23|850.43|46
1646738100000|2022-03-08 11:15:00|862.9|852.1|862.9|852.1|863.04|852.24|861.9|851.1|30
1646738400000|2022-03-08 11:20:00|863.1|852.3|862.65|851.85|863.2|852.4|861.9|851.1|36
1646738700000|2022-03-08 11:25:00|862.85|852.05|863.8|853|863.9|853.1|862.7|851.9|18
1646739000000|2022-03-08 11:30:00|863.64|852.84|862.5|851.7|864.06|853.26|862.14|851.34|44
1646739300000|2022-03-08 11:35:00|862.86|852.06|857.85|847.05|862.9|852.1|856.9|846.1|39
1646739600000|2022-03-08 11:40:00|857.9|847.1|861.9|851.1|861.9|851.1|857.9|847.1|50
1646739900000|2022-03-08 11:45:00|862.02|851.22|863.04|852.24|863.91|853.11|861.9|851.1|50
1646740200000|2022-03-08 11:50:00|863|852.2|862.4|851.6|863.04|852.24|860.9|850.1|29
1646740500000|2022-03-08 11:55:00|861.89|851.09|860.95|850.15|863.48|852.68|860.95|850.15|32
1646740800000|2022-03-08 12:00:00|861.4|850.6|863.7|852.9|863.9|853.1|860.64|849.84|79
1646741100000|2022-03-08 12:05:00|864.2|853.4|865.68|854.88|865.68|854.88|863|852.2|58
1646741400000|2022-03-08 12:10:00|865.7|854.9|863.2|852.4|866.35|855.55|863.12|852.32|57
1646741700000|2022-03-08 12:15:00|863.55|852.75|860.5|849.7|864.26|853.46|860|849.2|77
1646742000000|2022-03-08 12:20:00|860.45|849.65|859|848.2|860.65|849.85|858.9|848.1|61
1646742300000|2022-03-08 12:25:00|859.1|848.3|857.31|846.51|859.9|849.1|857.3|846.5|41
1646742600000|2022-03-08 12:30:00|856.9|846.1|859.9|849.1|859.9|849.1|856.9|846.1|49
1646742900000|2022-03-08 12:35:00|859.85|849.05|859.27|848.47|860.9|850.1|858.9|848.1|31
1646743200000|2022-03-08 12:40:00|859.24|848.44|856.9|846.1|859.49|848.69|855.05|844.25|79
1646743500000|2022-03-08 12:45:00|856.85|846.05|856.85|846.05|857.66|846.86|856|845.2|55
1646743800000|2022-03-08 12:50:00|856.65|845.85|860.4|849.6|860.9|850.1|856.65|845.85|66
1646744100000|2022-03-08 12:55:00|859.9|849.1|864.9|854.1|864.9|854.1|859.9|849.1|60
1646744400000|2022-03-08 13:00:00|865.25|854.45|867.46|856.66|867.51|856.71|863.3|852.5|46
1646744700000|2022-03-08 13:05:00|867.41|856.61|866.63|855.83|867.9|857.1|865.9|855.1|63
1646745000000|2022-03-08 13:10:00|866.73|855.93|859.9|849.1|866.78|855.98|858.81|848.01|77
1646745300000|2022-03-08 13:15:00|860.24|849.44|861.9|851.1|861.9|851.1|858.9|848.1|56
1646745600000|2022-03-08 13:20:00|861.94|851.14|861.9|851.1|863.9|853.1|860.9|850.1|84
1646745900000|2022-03-08 13:25:00|861.87|851.07|863.67|852.87|864.79|853.99|861.87|851.07|39
1646746200000|2022-03-08 13:30:00|863.45|852.65|864.9|854.1|865.13|854.33|862.28|851.48|60
1646746500000|2022-03-08 13:35:00|864.91|854.11|869.6|858.8|871.9|861.1|864.91|854.11|83
1646746800000|2022-03-08 13:40:00|869.75|858.95|867.9|857.1|870.9|860.1|867.9|857.1|57
1646747100000|2022-03-08 13:45:00|867.95|857.15|869.58|858.78|871.9|861.1|867.95|857.15|67
1646747400000|2022-03-08 13:50:00|869.4|858.6|873.9|863.1|873.9|863.1|868.9|858.1|54
1646747700000|2022-03-08 13:55:00|873.8|863|872.9|862.1|874.51|863.71|872.73|861.93|58
1646748000000|2022-03-08 14:00:00|873.4|862.6|878.25|867.45|879|868.2|873.4|862.6|90
1646748300000|2022-03-08 14:05:00|877.95|867.15|873.9|863.1|877.95|867.15|872.1|861.3|82
1646748600000|2022-03-08 14:10:00|873.94|863.14|873.9|863.1|874.9|864.1|871.95|861.15|80
1646748900000|2022-03-08 14:15:00|874.52|863.72|872.9|862.1|874.9|864.1|872.9|862.1|36
1646749200000|2022-03-08 14:20:00|872.52|861.72|875.9|865.1|876|865.2|871.96|861.16|58
1646749500000|2022-03-08 14:25:00|875.4|864.6|873.6|862.8|875.65|864.85|873|862.2|80
1646749800000|2022-03-08 14:30:00|873.77|862.97|870.69|859.89|878.75|867.95|869.77|858.97|130
1646750100000|2022-03-08 14:35:00|870.19|859.39|872.9|862.1|877.9|867.1|870.19|859.39|138
1646750400000|2022-03-08 14:40:00|872.1|861.3|876.3|865.5|876.9|866.1|869.34|858.54|160
1646750700000|2022-03-08 14:45:00|876.8|866|876.4|865.6|882.9|872.1|875.9|865.1|188
1646751000000|2022-03-08 14:50:00|876.5|865.7|873.9|863.1|878.9|868.1|873.47|862.67|132
1646751300000|2022-03-08 14:55:00|873.89|863.09|874.4|863.6|875.76|864.96|873.05|862.25|81
1646751600000|2022-03-08 15:00:00|873.85|863.05|871.75|860.95|875.7|864.9|871.32|860.52|79
1646751900000|2022-03-08 15:05:00|871.65|860.85|870|859.2|872.9|862.1|868.78|857.98|126
1646752200000|2022-03-08 15:10:00|869.9|859.1|872.4|861.6|873.75|862.95|869.9|859.1|68
1646752500000|2022-03-08 15:15:00|872.8|862|875.4|864.6|875.9|865.1|872.68|861.88|88
1646752800000|2022-03-08 15:20:00|874.95|864.15|870.95|860.15|875.9|865.1|870.95|860.15|69
1646753100000|2022-03-08 15:25:00|870.9|860.1|868.9|858.1|870.9|860.1|868.41|857.61|80
1646753400000|2022-03-08 15:30:00|868.76|857.96|861.97|851.17|870.9|860.1|861|850.2|113
1646753700000|2022-03-08 15:35:00|862.09|851.29|860.8|850|862.5|851.7|859.64|848.84|121
1646754000000|2022-03-08 15:40:00|860.48|849.68|863.4|852.6|863.8|853|860.11|849.31|95
1646754300000|2022-03-08 15:45:00|863.3|852.5|867.61|856.81|867.66|856.86|862.21|851.41|89
1646754600000|2022-03-08 15:50:00|867.66|856.86|867.9|857.1|868.02|857.22|863.78|852.98|77
1646754900000|2022-03-08 15:55:00|867.99|857.19|870.4|859.6|871.8|861|867.99|857.19|70
1646755200000|2022-03-08 16:00:00|870.59|859.79|874.9|864.1|875.05|864.25|868.9|858.1|125
1646755500000|2022-03-08 16:05:00|874.8|864|872.9|862.1|875.9|865.1|870.95|860.15|102
1646755800000|2022-03-08 16:10:00|872.5|861.7|870.4|859.6|873.66|862.86|868.33|857.53|105
1646756100000|2022-03-08 16:15:00|870.85|860.05|869.09|858.29|871.9|861.1|869.09|858.29|90
1646756400000|2022-03-08 16:20:00|869.59|858.79|862.9|852.1|869.9|859.1|862.9|852.1|62
1646756700000|2022-03-08 16:25:00|863|852.2|857.75|846.95|863.55|852.75|856.1|845.3|122
1646757000000|2022-03-08 16:30:00|857.9|847.1|858.9|848.1|858.9|848.1|855.74|844.94|95
1646757300000|2022-03-08 16:35:00|859.04|848.24|858.9|848.1|861.85|851.05|858.9|848.1|42
1646757600000|2022-03-08 16:40:00|858.23|847.43|858.9|848.1|859.8|849|857.9|847.1|80
1646757900000|2022-03-08 16:45:00|858.85|848.05|863.9|853.1|865.05|854.25|858.85|848.05|75
1646758200000|2022-03-08 16:50:00|864.2|853.4|865.53|854.73|865.75|854.95|863.9|853.1|53
1646758500000|2022-03-08 16:55:00|865.18|854.38|864.75|853.95|867.55|856.75|864.71|853.91|59
1646758800000|2022-03-08 17:00:00|864.84|854.04|869.19|858.39|869.64|858.84|864.84|854.04|76
1646759100000|2022-03-08 17:05:00|868.9|858.1|872.9|862.1|874.14|863.34|868.9|858.1|54
1646759400000|2022-03-08 17:10:00|872.69|861.89|876.9|866.1|877.45|866.65|872.69|861.89|76
1646759700000|2022-03-08 17:15:00|877.01|866.21|884.9|874.1|884.9|874.1|876.9|866.1|149
1646760000000|2022-03-08 17:20:00|884.92|874.12|878.56|867.76|885.42|874.62|878.16|867.36|121
1646760300000|2022-03-08 17:25:00|878.5|867.7|879.4|868.6|879.9|869.1|874.8|864|103
1646760600000|2022-03-08 17:30:00|878.9|868.1|881.3|870.5|881.7|870.9|877.63|866.83|101
1646760900000|2022-03-08 17:35:00|880.9|870.1|880.4|869.6|881.7|870.9|878.9|868.1|88
1646761200000|2022-03-08 17:40:00|880.75|869.95|879.58|868.78|880.9|870.1|877.9|867.1|82
1646761500000|2022-03-08 17:45:00|879.65|868.85|881.1|870.3|884.4|873.6|879.13|868.33|68
1646761800000|2022-03-08 17:50:00|880.9|870.1|880.9|870.1|880.91|870.11|877.7|866.9|70
1646762100000|2022-03-08 17:55:00|880|869.2|881.9|871.1|882.9|872.1|879.9|869.1|51
1646762400000|2022-03-08 18:00:00|882.9|872.1|888.9|878.1|890.4|879.6|882.9|872.1|128
1646762700000|2022-03-08 18:05:00|889.23|878.43|889.4|878.6|889.85|879.05|887.68|876.88|102
1646763000000|2022-03-08 18:10:00|889.85|879.05|887.9|877.1|889.85|879.05|886.9|876.1|110
1646763300000|2022-03-08 18:15:00|887.8|877|889.9|879.1|890.91|880.11|887.8|877|86
1646763600000|2022-03-08 18:20:00|889.73|878.93|885.63|874.83|890.3|879.5|885.56|874.76|93
1646763900000|2022-03-08 18:25:00|885.4|874.6|880.51|869.71|885.9|875.1|880|869.2|138
1646764200000|2022-03-08 18:30:00|880.75|869.95|879.9|869.1|880.75|869.95|876.21|865.41|104
1646764500000|2022-03-08 18:35:00|879.87|869.07|879.9|869.1|881.6|870.8|878.79|867.99|50
1646764800000|2022-03-08 18:40:00|879.85|869.05|877.5|866.7|880.21|869.41|876.9|866.1|68
1646765100000|2022-03-08 18:45:00|877.7|866.9|876.9|866.1|879.28|868.48|876.1|865.3|73
1646765400000|2022-03-08 18:50:00|875.9|865.1|873.89|863.09|877.85|867.05|873.89|863.09|63
1646765700000|2022-03-08 18:55:00|873.82|863.02|872.4|861.6|874.75|863.95|872.15|861.35|42
1646766000000|2022-03-08 19:00:00|872.9|862.1|867.85|857.05|872.9|862.1|866.4|855.6|66
1646766300000|2022-03-08 19:05:00|867.63|856.83|867.4|856.6|869.07|858.27|865.58|854.78|106
1646766600000|2022-03-08 19:10:00|867.1|856.3|870.82|860.02|870.85|860.05|866.65|855.85|126
1646766900000|2022-03-08 19:15:00|870.77|859.97|869.9|859.1|870.9|860.1|868.05|857.25|79
1646767200000|2022-03-08 19:20:00|870.4|859.6|867.05|856.25|870.9|860.1|864.45|853.65|103
1646767500000|2022-03-08 19:25:00|866.9|856.1|868.75|857.95|869.8|859|866.9|856.1|48
1646767800000|2022-03-08 19:30:00|868.59|857.79|866.63|855.83|868.9|858.1|866.15|855.35|70
1646768100000|2022-03-08 19:35:00|866.66|855.86|870.4|859.6|870.75|859.95|866.66|855.86|46
1646768400000|2022-03-08 19:40:00|870.28|859.48|874.55|863.75|874.55|863.75|870.28|859.48|59
1646768700000|2022-03-08 19:45:00|874.9|864.1|881.4|870.6|881.64|870.84|874.74|863.94|80
1646769000000|2022-03-08 19:50:00|880.9|870.1|878.87|868.07|880.9|870.1|878.87|868.07|67
1646769300000|2022-03-08 19:55:00|878.9|868.1|878.16|867.36|879.9|869.1|876.6|865.8|54
1646769600000|2022-03-08 20:00:00|878.51|867.71|879.9|869.1|880.9|870.1|877.52|866.72|48
1646769900000|2022-03-08 20:05:00|879.85|869.05|878.85|868.05|879.85|869.05|877.9|867.1|36
1646770200000|2022-03-08 20:10:00|878.7|867.9|877.8|867|878.9|868.1|874.37|863.57|27
1646770500000|2022-03-08 20:15:00|877.9|867.1|875.9|865.1|877.9|867.1|874.9|864.1|33
1646770800000|2022-03-08 20:20:00|875.75|864.95|875.9|865.1|875.9|865.1|873.25|862.45|32
1646771100000|2022-03-08 20:25:00|876.01|865.21|874.9|864.1|876.9|866.1|874.9|864.1|30
1646771400000|2022-03-08 20:30:00|874.55|863.75|876.75|865.95|876.75|865.95|874|863.2|57
1646771700000|2022-03-08 20:35:00|876.3|865.5|878.4|867.6|878.4|867.6|874.9|864.1|39
1646772000000|2022-03-08 20:40:00|878.9|868.1|874.21|863.41|878.9|868.1|874.21|863.41|61
1646772300000|2022-03-08 20:45:00|874.22|863.42|878.4|867.6|878.9|868.1|874.1|863.3|59
1646772600000|2022-03-08 20:50:00|877.9|867.1|879.9|869.1|880.9|870.1|877.9|867.1|68
1646772900000|2022-03-08 20:55:00|879.8|869|878.9|868.1|879.86|869.06|876.9|866.1|94
1646773200000|2022-03-08 21:00:00|878.74|867.94|881.9|871.1|882.33|871.53|877.9|867.1|76
1646773500000|2022-03-08 21:05:00|882.28|871.48|881.9|871.1|882.9|872.1|880|869.2|85
1646773800000|2022-03-08 21:10:00|882.15|871.35|880.9|870.1|882.9|872.1|880.12|869.32|57
1646774100000|2022-03-08 21:15:00|880.5|869.7|877.05|866.25|880.5|869.7|877.05|866.25|66
1646774400000|2022-03-08 21:20:00|877.1|866.3|876.39|865.59|877.4|866.6|875.46|864.66|48
1646774700000|2022-03-08 21:25:00|876.78|865.98|876.2|865.4|877.9|867.1|875.2|864.4|69
1646775000000|2022-03-08 21:30:00|876.15|865.35|874.05|863.25|876.2|865.4|874.04|863.24|29
1646775300000|2022-03-08 21:35:00|874.2|863.4|873.14|862.34|875.4|864.6|872.35|861.55|59
1646775600000|2022-03-08 21:40:00|873.2|862.4|873.9|863.1|875.25|864.45|873.14|862.34|26
1646775900000|2022-03-08 21:45:00|873.76|862.96|874.3|863.5|874.9|864.1|873.15|862.35|43
1646776200000|2022-03-08 21:50:00|874.4|863.6|875.9|865.1|876.9|866.1|874.09|863.29|45
1646776500000|2022-03-08 21:55:00|875.76|864.96|876.92|866.12|878.85|868.05|874.9|864.1|42
1646776800000|2022-03-08 22:00:00|876.82|866.02|879.49|868.69|879.49|868.69|876.3|865.5|54
1646777100000|2022-03-08 22:05:00|879.67|868.87|881.76|870.96|881.76|870.96|879.3|868.5|75
1646777400000|2022-03-08 22:10:00|881.75|870.95|878.9|868.1|881.9|871.1|878.9|868.1|14
1646777700000|2022-03-08 22:15:00|879.15|868.35|881.9|871.1|881.9|871.1|879.15|868.35|21
1646778000000|2022-03-08 22:20:00|881.99|871.19|883.63|872.83|884.8|874|881.99|871.19|64
1646778300000|2022-03-08 22:25:00|883.75|872.95|884.55|873.75|884.9|874.1|883.75|872.95|30
1646778600000|2022-03-08 22:30:00|884.18|873.38|886.85|876.05|887.9|877.1|884.18|873.38|30
1646778900000|2022-03-08 22:35:00|886.9|876.1|887.9|877.1|887.99|877.19|885.9|875.1|34
1646779200000|2022-03-08 22:40:00|887.31|876.51|884.22|873.42|887.55|876.75|884.21|873.41|93
1646779500000|2022-03-08 22:45:00|884.21|873.41|883.93|873.13|884.85|874.05|883.9|873.1|39
1646779800000|2022-03-08 22:50:00|883.9|873.1|883.4|872.6|883.9|873.1|882.65|871.85|25
1646780100000|2022-03-08 22:55:00|882.75|871.95|882.45|871.65|883.57|872.77|882.32|871.52|29
1646780400000|2022-03-08 23:00:00|882.4|871.6|882.86|872.06|883.57|872.77|881.29|870.49|35
1646780700000|2022-03-08 23:05:00|882.95|872.15|883.9|873.1|883.9|873.1|882|871.2|28
1646781000000|2022-03-08 23:10:00|883.82|873.02|885.18|874.38|885.85|875.05|882.97|872.17|21
1646781300000|2022-03-08 23:15:00|885.13|874.33|884.9|874.1|885.13|874.33|884.61|873.81|30
1646781600000|2022-03-08 23:20:00|885.1|874.3|886.9|876.1|886.9|876.1|884.68|873.88|46
1646781900000|2022-03-08 23:25:00|886.86|876.06|889.8|879|889.8|879|885.7|874.9|62
1646782200000|2022-03-08 23:30:00|889.7|878.9|888.75|877.95|890.65|879.85|887.81|877.01|57
1646782500000|2022-03-08 23:35:00|888.9|878.1|888.87|878.07|889.8|879|888.37|877.57|33
1646782800000|2022-03-08 23:40:00|888.74|877.94|889.85|879.05|889.85|879.05|887.85|877.05|43
1646783100000|2022-03-08 23:45:00|889.9|879.1|888.6|877.8|892.86|882.06|888.6|877.8|69
1646783400000|2022-03-08 23:50:00|888.63|877.83|889.42|878.62|889.8|879|887.34|876.54|55
1646783700000|2022-03-08 23:55:00|889.82|879.02|887|876.2|889.9|879.1|887|876.2|37
1646784000000|2022-03-09 00:00:00|887.35|876.55|884.8|874|889.65|878.85|884.72|873.92|108
1646784300000|2022-03-09 00:05:00|884.88|874.08|886.48|875.68|887.44|876.64|884.88|874.08|89
1646784600000|2022-03-09 00:10:00|886.65|875.85|883.7|872.9|886.65|875.85|880.78|869.98|92
1646784900000|2022-03-09 00:15:00|883.64|872.84|887.69|876.89|887.76|876.96|883.14|872.34|64
1646785200000|2022-03-09 00:20:00|887.71|876.91|888.47|877.67|888.86|878.06|887.23|876.43|42
1646785500000|2022-03-09 00:25:00|888.58|877.78|891.65|880.85|891.85|881.05|888.53|877.73|63
1646785800000|2022-03-09 00:30:00|891.52|880.72|890.9|880.1|892.7|881.9|890.05|879.25|65
1646786100000|2022-03-09 00:35:00|890.4|879.6|890.63|879.83|891.55|880.75|889.8|879|23
1646786400000|2022-03-09 00:40:00|890.79|879.99|894.96|884.16|895.2|884.4|889.9|879.1|78
1646786700000|2022-03-09 00:45:00|895.04|884.24|900.7|889.9|900.7|889.9|895.04|884.24|117
1646787000000|2022-03-09 00:50:00|900.75|889.95|901.1|890.3|903.3|892.5|900.75|889.95|74
1646787300000|2022-03-09 00:55:00|901|890.2|903.9|893.1|903.9|893.1|901|890.2|73
1646787600000|2022-03-09 01:00:00|904.06|893.26|910.75|899.95|910.75|899.95|903.95|893.15|101
1646787900000|2022-03-09 01:05:00|910.8|900|912.75|901.95|912.9|902.1|907.9|897.1|84
1646788200000|2022-03-09 01:10:00|912.8|902|919.9|909.1|922.95|912.15|912.8|902|160
1646788500000|2022-03-09 01:15:00|919.69|908.89|914.9|904.1|919.69|908.89|912.2|901.4|96
1646788800000|2022-03-09 01:20:00|914.4|903.6|915.9|905.1|916.9|906.1|912.85|902.05|67
1646789100000|2022-03-09 01:25:00|916.6|905.8|919.54|908.74|920.95|910.15|916.15|905.35|107
1646789400000|2022-03-09 01:30:00|919.46|908.66|919.9|909.1|924.65|913.85|919.46|908.66|142
1646789700000|2022-03-09 01:35:00|920.2|909.4|918.24|907.44|921.25|910.45|918.17|907.37|77
1646790000000|2022-03-09 01:40:00|918.35|907.55|920.4|909.6|921.9|911.1|917.2|906.4|50
1646790300000|2022-03-09 01:45:00|919.9|909.1|921.9|911.1|923.4|912.6|919.9|909.1|59
1646790600000|2022-03-09 01:50:00|921.89|911.09|921.75|910.95|921.9|911.1|919.9|909.1|80
1646790900000|2022-03-09 01:55:00|921.85|911.05|924.95|914.15|925.65|914.85|921.65|910.85|58
1646791200000|2022-03-09 02:00:00|925.3|914.5|924.4|913.6|927.23|916.43|923.8|913|92
1646791500000|2022-03-09 02:05:00|923.9|913.1|922.7|911.9|923.9|913.1|922.47|911.67|75
1646791800000|2022-03-09 02:10:00|922.8|912|925.2|914.4|926.99|916.19|922.8|912|119
1646792100000|2022-03-09 02:15:00|924.9|914.1|924.75|913.95|924.9|914.1|922.9|912.1|61
1646792400000|2022-03-09 02:20:00|924.53|913.73|924.9|914.1|925.6|914.8|924.41|913.61|48
1646792700000|2022-03-09 02:25:00|924.89|914.09|925.9|915.1|926.4|915.6|923.29|912.49|82
1646793000000|2022-03-09 02:30:00|926.05|915.25|930.09|919.29|930.09|919.29|923.85|913.05|101
1646793300000|2022-03-09 02:35:00|930.75|919.95|925.9|915.1|930.75|919.95|925.9|915.1|103
1646793600000|2022-03-09 02:40:00|926.49|915.69|924.62|913.82|927.9|917.1|923.95|913.15|68
1646793900000|2022-03-09 02:45:00|924.85|914.05|924.8|914|925.7|914.9|924.1|913.3|68
1646794200000|2022-03-09 02:50:00|924.9|914.1|922.9|912.1|925.8|915|920.67|909.87|77
1646794500000|2022-03-09 02:55:00|923|912.2|921.9|911.1|923.9|913.1|921.09|910.29|41
1646794800000|2022-03-09 03:00:00|922.02|911.22|919.9|909.1|922.35|911.55|917.9|907.1|79
1646795100000|2022-03-09 03:05:00|919.95|909.15|921.9|911.1|922.05|911.25|918.4|907.6|36
1646795400000|2022-03-09 03:10:00|921.79|910.99|921.25|910.45|921.9|911.1|920.17|909.37|55
1646795700000|2022-03-09 03:15:00|920.93|910.13|920.94|910.14|921.78|910.98|919.9|909.1|44
1646796000000|2022-03-09 03:20:00|921.05|910.25|924.9|914.1|925.4|914.6|921.05|910.25|129
1646796300000|2022-03-09 03:25:00|925.19|914.39|931.05|920.25|931.65|920.85|925.19|914.39|132
1646796600000|2022-03-09 03:30:00|931.14|920.34|936.55|925.75|936.65|925.85|931.14|920.34|83
1646796900000|2022-03-09 03:35:00|936.65|925.85|940.9|930.1|940.9|930.1|934.9|924.1|90
1646797200000|2022-03-09 03:40:00|941.05|930.25|943.9|933.1|947.54|936.74|940.9|930.1|72
1646797500000|2022-03-09 03:45:00|943.75|932.95|942.9|932.1|944.55|933.75|942.7|931.9|45
1646797800000|2022-03-09 03:50:00|943.7|932.9|948.87|938.07|948.9|938.1|943.7|932.9|164
1646798100000|2022-03-09 03:55:00|948.75|937.95|944.8|934|949.6|938.8|943.85|933.05|68
1646798400000|2022-03-09 04:00:00|944.9|934.1|946.68|935.88|948.65|937.85|944.9|934.1|134
1646798700000|2022-03-09 04:05:00|946.63|935.83|943.9|933.1|946.63|935.83|942.9|932.1|69
1646799000000|2022-03-09 04:10:00|944.3|933.5|944.9|934.1|945.75|934.95|942.8|932|64
1646799300000|2022-03-09 04:15:00|944.8|934|945.53|934.73|945.65|934.85|942.8|932|68
1646799600000|2022-03-09 04:20:00|944.9|934.1|948.9|938.1|949.87|939.07|944.9|934.1|95
1646799900000|2022-03-09 04:25:00|949.07|938.27|947.15|936.35|949.8|939|946.41|935.61|89
1646800200000|2022-03-09 04:30:00|947.2|936.4|946.9|936.1|948.13|937.33|945.15|934.35|106
1646800500000|2022-03-09 04:35:00|947.15|936.35|946.9|936.1|947.9|937.1|946.15|935.35|55
1646800800000|2022-03-09 04:40:00|946.95|936.15|948.9|938.1|949.39|938.59|946.9|936.1|97
1646801100000|2022-03-09 04:45:00|949.01|938.21|947.4|936.6|950.9|940.1|946.41|935.61|50
1646801400000|2022-03-09 04:50:00|946.9|936.1|947.75|936.95|947.9|937.1|946.9|936.1|32
1646801700000|2022-03-09 04:55:00|947.85|937.05|948.15|937.35|948.9|938.1|946.9|936.1|34
1646802000000|2022-03-09 05:00:00|947.9|937.1|943.9|933.1|947.9|937.1|943.9|933.1|35
1646802300000|2022-03-09 05:05:00|944.05|933.25|943.8|933|944.9|934.1|943.8|933|17
1646802600000|2022-03-09 05:10:00|943.4|932.6|942.85|932.05|943.9|933.1|942.4|931.6|32
1646802900000|2022-03-09 05:15:00|942.57|931.77|937.9|927.1|942.87|932.07|937.5|926.7|59
1646803200000|2022-03-09 05:20:00|937.8|927|937.9|927.1|938.8|928|936.9|926.1|35
1646803500000|2022-03-09 05:25:00|938.4|927.6|939.9|929.1|940.85|930.05|938.4|927.6|12
1646803800000|2022-03-09 05:30:00|939.69|928.89|938.9|928.1|939.69|928.89|938.1|927.3|24
1646804100000|2022-03-09 05:35:00|938.8|928|936.35|925.55|938.9|928.1|936.05|925.25|32
1646804400000|2022-03-09 05:40:00|936.58|925.78|934.4|923.6|936.7|925.9|933.4|922.6|52
1646804700000|2022-03-09 05:45:00|933.95|923.15|932.9|922.1|934.46|923.66|931.9|921.1|46
1646805000000|2022-03-09 05:50:00|933.12|922.32|936.95|926.15|936.95|926.15|933.12|922.32|29
1646805300000|2022-03-09 05:55:00|936|925.2|938.81|928.01|938.81|928.01|934.9|924.1|27
1646805600000|2022-03-09 06:00:00|938.71|927.91|937.05|926.25|938.8|928|937.05|926.25|97
1646805900000|2022-03-09 06:05:00|936.9|926.1|937.65|926.85|937.9|927.1|936.05|925.25|46
1646806200000|2022-03-09 06:10:00|937.68|926.88|938.1|927.3|939.9|929.1|937.68|926.88|43
1646806500000|2022-03-09 06:15:00|938|927.2|938.4|927.6|939.35|928.55|938|927.2|22
1646806800000|2022-03-09 06:20:00|938.05|927.25|936.9|926.1|938.05|927.25|936.9|926.1|25
1646807100000|2022-03-09 06:25:00|936.85|926.05|933.9|923.1|936.9|926.1|933.9|923.1|22
1646807400000|2022-03-09 06:30:00|933.85|923.05|934.9|924.1|935|924.2|931.9|921.1|32
1646807700000|2022-03-09 06:35:00|934.2|923.4|934.18|923.38|935.3|924.5|932.9|922.1|52
1646808000000|2022-03-09 06:40:00|934.4|923.6|937.95|927.15|938.95|928.15|934.4|923.6|35
1646808300000|2022-03-09 06:45:00|937.9|927.1|937.3|926.5|938.05|927.25|936.9|926.1|32
1646808600000|2022-03-09 06:50:00|937.35|926.55|939.24|928.44|940.29|929.49|937.35|926.55|37
1646808900000|2022-03-09 06:55:00|939|928.2|936.9|926.1|939.9|929.1|936.9|926.1|48
1646809200000|2022-03-09 07:00:00|936.79|925.99|936.11|925.31|936.85|926.05|934.8|924|42
1646809500000|2022-03-09 07:05:00|936.63|925.83|937.05|926.25|937.9|927.1|936.05|925.25|23
1646809800000|2022-03-09 07:10:00|936.9|926.1|936.85|926.05|937.85|927.05|935.9|925.1|24
1646810100000|2022-03-09 07:15:00|936.9|926.1|940.04|929.24|940.04|929.24|936.9|926.1|21
1646810400000|2022-03-09 07:20:00|940.07|929.27|941.47|930.67|941.65|930.85|940.04|929.24|62
1646810700000|2022-03-09 07:25:00|941.1|930.3|939.95|929.15|945.55|934.75|939.95|929.15|91
1646811000000|2022-03-09 07:30:00|940.4|929.6|938.9|928.1|941.15|930.35|938.9|928.1|23
1646811300000|2022-03-09 07:35:00|939.25|928.45|940.9|930.1|941.31|930.51|939.25|928.45|14
1646811600000|2022-03-09 07:40:00|941.31|930.51|940.9|930.1|941.81|931.01|939.7|928.9|22
1646811900000|2022-03-09 07:45:00|940.85|930.05|938.9|928.1|940.85|930.05|938.9|928.1|21
1646812200000|2022-03-09 07:50:00|938.83|928.03|937.9|927.1|938.9|928.1|937.9|927.1|35
1646812500000|2022-03-09 07:55:00|938|927.2|938.25|927.45|939.23|928.43|937.9|927.1|62
1646812800000|2022-03-09 08:00:00|938.1|927.3|934.9|924.1|938.45|927.65|934.4|923.6|105
1646813100000|2022-03-09 08:05:00|934.85|924.05|933.05|922.25|934.85|924.05|930.2|919.4|90
1646813400000|2022-03-09 08:10:00|932.9|922.1|932.8|922|933.9|923.1|931.35|920.55|105
1646813700000|2022-03-09 08:15:00|932.78|921.98|931.96|921.16|932.78|921.98|930.1|919.3|79
1646814000000|2022-03-09 08:20:00|932.03|921.23|931.9|921.1|933.6|922.8|931.4|920.6|87
1646814300000|2022-03-09 08:25:00|931.85|921.05|932.75|921.95|933.1|922.3|931|920.2|76
1646814600000|2022-03-09 08:30:00|932.85|922.05|934.43|923.63|934.43|923.63|931.9|921.1|105
1646814900000|2022-03-09 08:35:00|934|923.2|935.9|925.1|935.9|925.1|934|923.2|69
1646815200000|2022-03-09 08:40:00|936.02|925.22|936.2|925.4|938.84|928.04|935.05|924.25|104
1646815500000|2022-03-09 08:45:00|936.6|925.8|939.69|928.89|940.04|929.24|935.85|925.05|106
1646815800000|2022-03-09 08:50:00|939.9|929.1|943.9|933.1|944.49|933.69|939.05|928.25|135
1646816100000|2022-03-09 08:55:00|944.02|933.22|934.28|923.48|944.1|933.3|934.28|923.48|95
1646816400000|2022-03-09 09:00:00|934.4|923.6|929.78|918.98|934.9|924.1|929.67|918.87|101
1646816700000|2022-03-09 09:05:00|929.4|918.6|928.65|917.85|930|919.2|927.39|916.59|76
1646817000000|2022-03-09 09:10:00|928.85|918.05|925.75|914.95|928.9|918.1|921.9|911.1|82
1646817300000|2022-03-09 09:15:00|925.58|914.78|925.11|914.31|925.58|914.78|922.9|912.1|84
1646817600000|2022-03-09 09:20:00|925.1|914.3|928.05|917.25|928.9|918.1|924.9|914.1|78
1646817900000|2022-03-09 09:25:00|927.93|917.13|929|918.2|929|918.2|927.9|917.1|45
1646818200000|2022-03-09 09:30:00|929.11|918.31|927.4|916.6|929.11|918.31|927.4|916.6|44
1646818500000|2022-03-09 09:35:00|926.7|915.9|928.1|917.3|928.8|918|926|915.2|60
1646818800000|2022-03-09 09:40:00|928.4|917.6|927.48|916.68|928.9|918.1|927.06|916.26|71
1646819100000|2022-03-09 09:45:00|927.45|916.65|927.1|916.3|928.9|918.1|926.9|916.1|29
1646819400000|2022-03-09 09:50:00|926.9|916.1|925.9|915.1|926.9|916.1|925.05|914.25|25
1646819700000|2022-03-09 09:55:00|926|915.2|924.8|914|926.75|915.95|923.9|913.1|43
1646820000000|2022-03-09 10:00:00|924.75|913.95|923.83|913.03|924.75|913.95|922|911.2|87
1646820300000|2022-03-09 10:05:00|923.9|913.1|924.9|914.1|925.9|915.1|923.9|913.1|80
1646820600000|2022-03-09 10:10:00|925.15|914.35|926.2|915.4|926.5|915.7|924.9|914.1|43
1646820900000|2022-03-09 10:15:00|926.15|915.35|925.4|914.6|926.31|915.51|925.1|914.3|36
1646821200000|2022-03-09 10:20:00|924.9|914.1|923.95|913.15|924.9|914.1|922.9|912.1|94
1646821500000|2022-03-09 10:25:00|923.99|913.19|923.5|912.7|923.99|913.19|922.9|912.1|33
1646821800000|2022-03-09 10:30:00|923.4|912.6|922.62|911.82|923.9|913.1|922.49|911.69|37
1646822100000|2022-03-09 10:35:00|922.85|912.05|922.9|912.1|923.95|913.15|922.63|911.83|34
1646822400000|2022-03-09 10:40:00|922.74|911.94|923.79|912.99|923.8|913|921.45|910.65|59
1646822700000|2022-03-09 10:45:00|923.7|912.9|923.64|912.84|923.84|913.04|923.05|912.25|38
1646823000000|2022-03-09 10:50:00|923.82|913.02|922.9|912.1|924.05|913.25|922.36|911.56|38
1646823300000|2022-03-09 10:55:00|922.83|912.03|922.9|912.1|923.32|912.52|922.38|911.58|43
1646823600000|2022-03-09 11:00:00|922.75|911.95|924.9|914.1|925.9|915.1|922.66|911.86|72
1646823900000|2022-03-09 11:05:00|925.07|914.27|921.95|911.15|925.73|914.93|921.95|911.15|37
1646824200000|2022-03-09 11:10:00|921.9|911.1|921.9|911.1|922.9|912.1|920.37|909.57|38
1646824500000|2022-03-09 11:15:00|921.79|910.99|924.05|913.25|925.4|914.6|921.29|910.49|62
1646824800000|2022-03-09 11:20:00|924.31|913.51|924.9|914.1|925.58|914.78|924.21|913.41|19
1646825100000|2022-03-09 11:25:00|925.19|914.39|923.9|913.1|925.48|914.68|923.9|913.1|53
1646825400000|2022-03-09 11:30:00|924.2|913.4|923.78|912.98|924.9|914.1|923.1|912.3|106
1646825700000|2022-03-09 11:35:00|923.66|912.86|919.9|909.1|923.95|913.15|917.9|907.1|80
1646826000000|2022-03-09 11:40:00|919.79|908.99|920.95|910.15|921.47|910.67|919.35|908.55|91
1646826300000|2022-03-09 11:45:00|920.9|910.1|921.45|910.65|921.65|910.85|920|909.2|52
1646826600000|2022-03-09 11:50:00|921.63|910.83|921.58|910.78|922.9|912.1|921.15|910.35|70
1646826900000|2022-03-09 11:55:00|921.2|910.4|915.9|905.1|921.45|910.65|915.87|905.07|75
1646827200000|2022-03-09 12:00:00|915.8|905|921.83|911.03|921.84|911.04|915.78|904.98|86
1646827500000|2022-03-09 12:05:00|921.85|911.05|924.9|914.1|925.9|915.1|921.85|911.05|93
1646827800000|2022-03-09 12:10:00|924.71|913.91|924.6|913.8|924.9|914.1|923.9|913.1|77
1646828100000|2022-03-09 12:15:00|924.7|913.9|927.4|916.6|928.35|917.55|924.23|913.43|145
1646828400000|2022-03-09 12:20:00|926.9|916.1|925.9|915.1|927.33|916.53|924.9|914.1|87
1646828700000|2022-03-09 12:25:00|926.05|915.25|926.49|915.69|927.58|916.78|925.53|914.73|114
1646829000000|2022-03-09 12:30:00|926.5|915.7|926.9|916.1|927.58|916.78|925.45|914.65|72
1646829300000|2022-03-09 12:35:00|927.06|916.26|918.9|908.1|928.7|917.9|918.9|908.1|92
1646829600000|2022-03-09 12:40:00|919.4|908.6|917.62|906.82|920.65|909.85|913|902.2|137
1646829900000|2022-03-09 12:45:00|916.95|906.15|922.05|911.25|922.5|911.7|914.9|904.1|132
1646830200000|2022-03-09 12:50:00|922.45|911.65|922.95|912.15|923.09|912.29|921.78|910.98|44
1646830500000|2022-03-09 12:55:00|923.4|912.6|922.8|912|924.4|913.6|921.7|910.9|80
1646830800000|2022-03-09 13:00:00|922.9|912.1|918.9|908.1|923.4|912.6|918.2|907.4|64
1646831100000|2022-03-09 13:05:00|919.07|908.27|918.9|908.1|919.07|908.27|917.05|906.25|60
1646831400000|2022-03-09 13:10:00|919.01|908.21|920.02|909.22|920.55|909.75|918.9|908.1|117
1646831700000|2022-03-09 13:15:00|920.08|909.28|920.9|910.1|920.9|910.1|918.05|907.25|128
1646832000000|2022-03-09 13:20:00|921.17|910.37|922.9|912.1|923.2|912.4|921.17|910.37|70
1646832300000|2022-03-09 13:25:00|923.4|912.6|921.4|910.6|925.6|914.8|921.15|910.35|61
1646832600000|2022-03-09 13:30:00|921.35|910.55|920.03|909.23|922.9|912.1|920.03|909.23|74
1646832900000|2022-03-09 13:35:00|920.4|909.6|918.8|908|921.4|910.6|918.8|908|69
1646833200000|2022-03-09 13:40:00|918.66|907.86|915.78|904.98|919.9|909.1|915.25|904.45|79
1646833500000|2022-03-09 13:45:00|915.4|904.6|916.74|905.94|918.4|907.6|914.5|903.7|90
1646833800000|2022-03-09 13:50:00|916.9|906.1|916.45|905.65|917.01|906.21|913.77|902.97|73
1646834100000|2022-03-09 13:55:00|916.06|905.26|919.23|908.43|919.85|909.05|915.9|905.1|95
1646834400000|2022-03-09 14:00:00|919.63|908.83|919.9|909.1|919.9|909.1|918.9|908.1|20
1646834700000|2022-03-09 14:05:00|919.95|909.15|926.4|915.6|927.2|916.4|919.72|908.92|107
1646835000000|2022-03-09 14:10:00|926.25|915.45|923.4|912.6|927.44|916.64|923.4|912.6|88
1646835300000|2022-03-09 14:15:00|923.8|913|923.9|913.1|924.9|914.1|922.9|912.1|62
1646835600000|2022-03-09 14:20:00|924.1|913.3|925.15|914.35|925.9|915.1|923.9|913.1|53
1646835900000|2022-03-09 14:25:00|925.8|915|930.19|919.39|934.9|924.1|925|914.2|104
1646836200000|2022-03-09 14:30:00|930.59|919.79|928.76|917.96|931.6|920.8|927.4|916.6|142
1646836500000|2022-03-09 14:35:00|928.85|918.05|929.9|919.1|930.15|919.35|927.2|916.4|114
1646836800000|2022-03-09 14:40:00|929.71|918.91|928.9|918.1|931|920.2|928.85|918.05|81
1646837100000|2022-03-09 14:45:00|928.74|917.94|928.85|918.05|930.8|920|927.9|917.1|63
1646837400000|2022-03-09 14:50:00|928.49|917.69|925.9|915.1|928.9|918.1|925.9|915.1|69
1646837700000|2022-03-09 14:55:00|925.95|915.15|928.68|917.88|929.44|918.64|925.85|915.05|59
1646838000000|2022-03-09 15:00:00|928.85|918.05|929.8|919|929.8|919|927.05|916.25|64
1646838300000|2022-03-09 15:05:00|929.9|919.1|930.25|919.45|930.7|919.9|928.9|918.1|45
1646838600000|2022-03-09 15:10:00|930.2|919.4|930.9|920.1|931.85|921.05|929.84|919.04|33
1646838900000|2022-03-09 15:15:00|931.2|920.4|931.25|920.45|932.65|921.85|929.75|918.95|50
1646839200000|2022-03-09 15:20:00|931.15|920.35|932.06|921.26|932.65|921.85|930.61|919.81|69
1646839500000|2022-03-09 15:25:00|932.45|921.65|933.9|923.1|934.7|923.9|930.9|920.1|62
1646839800000|2022-03-09 15:30:00|934.04|923.24|933.45|922.65|934.47|923.67|932.87|922.07|59
1646840100000|2022-03-09 15:35:00|933.55|922.75|932.9|922.1|934.75|923.95|932.51|921.71|62
1646840400000|2022-03-09 15:40:00|933|922.2|938.55|927.75|938.56|927.76|932.9|922.1|84
1646840700000|2022-03-09 15:45:00|938.85|928.05|936.04|925.24|938.9|928.1|935.9|925.1|122
1646841000000|2022-03-09 15:50:00|936.65|925.85|934.4|923.6|937.8|927|933.1|922.3|61
1646841300000|2022-03-09 15:55:00|934.25|923.45|937.9|927.1|938.9|928.1|934.15|923.35|65
1646841600000|2022-03-09 16:00:00|938.02|927.22|936.4|925.6|939.85|929.05|936.4|925.6|91
1646841900000|2022-03-09 16:05:00|936.65|925.85|930.45|919.65|936.65|925.85|930.4|919.6|121
1646842200000|2022-03-09 16:10:00|930.9|920.1|930.9|920.1|931.13|920.33|928.29|917.49|53
1646842500000|2022-03-09 16:15:00|930.8|920|932.34|921.54|932.34|921.54|929.1|918.3|76
1646842800000|2022-03-09 16:20:00|931.9|921.1|937.9|927.1|937.9|927.1|929.9|919.1|94
1646843100000|2022-03-09 16:25:00|937.79|926.99|943.95|933.15|948.9|938.1|936.81|926.01|196
1646843400000|2022-03-09 16:30:00|943.9|933.1|945.7|934.9|945.7|934.9|942.42|931.62|48
1646843700000|2022-03-09 16:35:00|945.9|935.1|941.65|930.85|948.9|938.1|940.57|929.77|78
1646844000000|2022-03-09 16:40:00|941.85|931.05|940.9|930.1|942.48|931.68|940.85|930.05|69
1646844300000|2022-03-09 16:45:00|940.84|930.04|938.65|927.85|940.84|930.04|937.85|927.05|75
1646844600000|2022-03-09 16:50:00|938.6|927.8|936.3|925.5|938.7|927.9|936|925.2|65
1646844900000|2022-03-09 16:55:00|936.8|926|935.8|925|936.9|926.1|935.79|924.99|27
1646845200000|2022-03-09 17:00:00|935.2|924.4|937.9|927.1|938.45|927.65|934.79|923.99|57
1646845500000|2022-03-09 17:05:00|938.3|927.5|936.03|925.23|938.95|928.15|935.5|924.7|39
1646845800000|2022-03-09 17:10:00|935.9|925.1|935.9|925.1|936.03|925.23|935|924.2|30
1646846100000|2022-03-09 17:15:00|935.75|924.95|935.8|925|936.9|926.1|935.3|924.5|26
1646846400000|2022-03-09 17:20:00|935.66|924.86|932.85|922.05|935.66|924.86|930.5|919.7|72
1646846700000|2022-03-09 17:25:00|932.8|922|932.25|921.45|932.9|922.1|931.08|920.28|38
1646847000000|2022-03-09 17:30:00|932.3|921.5|933.95|923.15|934.05|923.25|932.05|921.25|31
1646847300000|2022-03-09 17:35:00|934|923.2|933.9|923.1|934|923.2|933.05|922.25|22
1646847600000|2022-03-09 17:40:00|934.13|923.33|933.9|923.1|935.55|924.75|933.85|923.05|30
1646847900000|2022-03-09 17:45:00|934.01|923.21|934.9|924.1|934.9|924.1|934.01|923.21|38
1646848200000|2022-03-09 17:50:00|934.1|923.3|930.9|920.1|934.9|924.1|930.9|920.1|57
1646848500000|2022-03-09 17:55:00|930.97|920.17|930.9|920.1|931.9|921.1|930.9|920.1|33
1646848800000|2022-03-09 18:00:00|930.78|919.98|928.9|918.1|930.9|920.1|927.75|916.95|63
1646849100000|2022-03-09 18:05:00|928.4|917.6|924.8|914|928.9|918.1|924.8|914|19
1646849400000|2022-03-09 18:10:00|924.9|914.1|923.78|912.98|924.9|914.1|922.9|912.1|30
1646849700000|2022-03-09 18:15:00|923.75|912.95|920.9|910.1|924.51|913.71|920.9|910.1|47
1646850000000|2022-03-09 18:20:00|920.86|910.06|919.8|909|921.75|910.95|917.05|906.25|99
1646850300000|2022-03-09 18:25:00|919.9|909.1|920.75|909.95|920.75|909.95|917.9|907.1|41
1646850600000|2022-03-09 18:30:00|920.9|910.1|919.9|909.1|922.9|912.1|919.9|909.1|66
1646850900000|2022-03-09 18:35:00|920.18|909.38|919|908.2|920.9|910.1|918.9|908.1|55
1646851200000|2022-03-09 18:40:00|919.13|908.33|917.4|906.6|919.36|908.56|916.29|905.49|47
1646851500000|2022-03-09 18:45:00|917.66|906.86|917.1|906.3|918.85|908.05|916.66|905.86|73
1646851800000|2022-03-09 18:50:00|917.15|906.35|920.9|910.1|920.9|910.1|916.9|906.1|57
1646852100000|2022-03-09 18:55:00|920.4|909.6|919.6|908.8|920.78|909.98|919.15|908.35|30
1646852400000|2022-03-09 19:00:00|919.75|908.95|917.67|906.87|919.75|908.95|916.8|906|76
1646852700000|2022-03-09 19:05:00|917.8|907|918.03|907.23|918.61|907.81|917|906.2|43
1646853000000|2022-03-09 19:10:00|918.04|907.24|914.52|903.72|918.75|907.95|913.85|903.05|47
1646853300000|2022-03-09 19:15:00|914.75|903.95|912.9|902.1|915.26|904.46|911.9|901.1|60
1646853600000|2022-03-09 19:20:00|912.93|902.13|915.9|905.1|917.95|907.15|912.9|902.1|69
1646853900000|2022-03-09 19:25:00|916.2|905.4|917.26|906.46|917.6|906.8|915.05|904.25|63
1646854200000|2022-03-09 19:30:00|917.4|906.6|920.85|910.05|921.73|910.93|917.05|906.25|101
1646854500000|2022-03-09 19:35:00|920.9|910.1|921.78|910.98|921.85|911.05|920.15|909.35|86
1646854800000|2022-03-09 19:40:00|921.25|910.45|922.4|911.6|922.45|911.65|920.9|910.1|60
1646855100000|2022-03-09 19:45:00|922.5|911.7|923.6|912.8|924.4|913.6|922.5|911.7|32
1646855400000|2022-03-09 19:50:00|923.9|913.1|923.9|913.1|924.95|914.15|923.81|913.01|51
1646855700000|2022-03-09 19:55:00|923.85|913.05|921.53|910.73|923.9|913.1|921.4|910.6|50
1646856000000|2022-03-09 20:00:00|921.05|910.25|921.95|911.15|922.85|912.05|920.9|910.1|49
1646856300000|2022-03-09 20:05:00|922.3|911.5|921.1|910.3|924.3|913.5|921.1|910.3|55
1646856600000|2022-03-09 20:10:00|921.8|911|919.52|908.72|921.9|911.1|918.95|908.15|78
1646856900000|2022-03-09 20:15:00|919.9|909.1|920|909.2|920.9|910.1|919.9|909.1|49
1646857200000|2022-03-09 20:20:00|920.04|909.24|921.36|910.56|921.9|911.1|920.04|909.24|51
1646857500000|2022-03-09 20:25:00|920.99|910.19|921.95|911.15|922.35|911.55|920.95|910.15|44
1646857800000|2022-03-09 20:30:00|922.25|911.45|917.85|907.05|922.68|911.88|917.85|907.05|39
1646858100000|2022-03-09 20:35:00|917.65|906.85|914.9|904.1|917.7|906.9|914.58|903.78|47
1646858400000|2022-03-09 20:40:00|915|904.2|915.9|905.1|915.9|905.1|914.1|903.3|26
1646858700000|2022-03-09 20:45:00|915.95|905.15|916.8|906|919|908.2|915.95|905.15|48
1646859000000|2022-03-09 20:50:00|916.7|905.9|916.8|906|917.75|906.95|913.5|902.7|121
1646859300000|2022-03-09 20:55:00|916.9|906.1|915.4|904.6|916.9|906.1|914.9|904.1|51
1646859600000|2022-03-09 21:00:00|915.69|904.89|915.7|904.9|915.9|905.1|912.95|902.15|59
1646859900000|2022-03-09 21:05:00|915.89|905.09|913.67|902.87|917.23|906.43|913.47|902.67|58
1646860200000|2022-03-09 21:10:00|913.59|902.79|913.9|903.1|913.9|903.1|912.6|901.8|34
1646860500000|2022-03-09 21:15:00|913.86|903.06|912.9|902.1|914.72|903.92|912.33|901.53|61
1646860800000|2022-03-09 21:20:00|912.94|902.14|911.25|900.45|912.94|902.14|909.9|899.1|43
1646861100000|2022-03-09 21:25:00|910.92|900.12|913.9|903.1|913.9|903.1|910.92|900.12|29
1646861400000|2022-03-09 21:30:00|913.51|902.71|910.9|900.1|913.51|902.71|910.6|899.8|21
1646861700000|2022-03-09 21:35:00|910.93|900.13|914.9|904.1|914.9|904.1|910.93|900.13|42
1646862000000|2022-03-09 21:40:00|915.4|904.6|915.4|904.6|916.66|905.86|914.9|904.1|20
1646862300000|2022-03-09 21:45:00|914.9|904.1|916.9|906.1|916.9|906.1|914.9|904.1|17
1646862600000|2022-03-09 21:50:00|917.06|906.26|918.9|908.1|919.55|908.75|916.9|906.1|49
1646862900000|2022-03-09 21:55:00|918.53|907.73|916.98|906.18|918.9|908.1|916.8|906|90
1646863200000|2022-03-09 22:00:00|916.92|906.12|917.13|906.33|917.18|906.38|914.9|904.1|161
1646863500000|2022-03-09 22:05:00|917.49|906.69|918.9|908.1|918.9|908.1|917.46|906.66|110
1646863800000|2022-03-09 22:10:00|918.8|908|918|907.2|918.9|908.1|918|907.2|9
1646864100000|2022-03-09 22:15:00|918.37|907.57|919.9|909.1|919.9|909.1|918.19|907.39|14
1646864400000|2022-03-09 22:20:00|919.7|908.9|919.9|909.1|919.9|909.1|917.9|907.1|27
1646864700000|2022-03-09 22:25:00|920.25|909.45|919.29|908.49|920.85|910.05|919.29|908.49|25
1646865000000|2022-03-09 22:30:00|918.95|908.15|919.9|909.1|919.9|909.1|918.9|908.1|12
1646865300000|2022-03-09 22:35:00|920.06|909.26|919.66|908.86|920.9|910.1|919.26|908.46|14
1646865600000|2022-03-09 22:40:00|919.58|908.78|915.54|904.74|919.78|908.98|915.54|904.74|95
1646865900000|2022-03-09 22:45:00|915.55|904.75|915.05|904.25|915.9|905.1|915.05|904.25|142
1646866200000|2022-03-09 22:50:00|914.9|904.1|917.2|906.4|917.2|906.4|914.9|904.1|20
1646866500000|2022-03-09 22:55:00|917.25|906.45|917.15|906.35|917.65|906.85|916.68|905.88|21
1646866800000|2022-03-09 23:00:00|916.9|906.1|914.45|903.65|917.05|906.25|913.9|903.1|48
1646867100000|2022-03-09 23:05:00|914.24|903.44|915|904.2|915.9|905.1|914.24|903.44|29
1646867400000|2022-03-09 23:10:00|915.15|904.35|917.05|906.25|917.05|906.25|915.15|904.35|20
1646867700000|2022-03-09 23:15:00|917.1|906.3|916.85|906.05|917.1|906.3|915.9|905.1|21
1646868000000|2022-03-09 23:20:00|916.9|906.1|916.77|905.97|916.9|906.1|915.9|905.1|20
1646868300000|2022-03-09 23:25:00|916.25|905.45|918.9|908.1|919.02|908.22|916.25|905.45|23
1646868600000|2022-03-09 23:30:00|918.85|908.05|923.9|913.1|924.55|913.75|918.85|908.05|72
1646868900000|2022-03-09 23:35:00|923.83|913.03|922.9|912.1|924.24|913.44|922.81|912.01|51
1646869200000|2022-03-09 23:40:00|922.74|911.94|926|915.2|926.69|915.89|921.66|910.86|44
1646869500000|2022-03-09 23:45:00|926.15|915.35|924.72|913.92|927.65|916.85|923.9|913.1|58
1646869800000|2022-03-09 23:50:00|924.75|913.95|925.9|915.1|925.9|915.1|923.7|912.9|44
1646870100000|2022-03-09 23:55:00|925.95|915.15|926.4|915.6|926.87|916.07|924.9|914.1|28
1646870400000|2022-03-10 00:00:00|926.69|915.89|926.89|916.09|926.9|916.1|922.9|912.1|41
1646870700000|2022-03-10 00:05:00|927.4|916.6|928.69|917.89|929.05|918.25|923.9|913.1|67
1646871000000|2022-03-10 00:10:00|928.58|917.78|928.8|918|929.65|918.85|925.95|915.15|97
1646871300000|2022-03-10 00:15:00|928.4|917.6|933.4|922.6|934.9|924.1|928.29|917.49|95
1646871600000|2022-03-10 00:20:00|933.67|922.87|931.47|920.67|934.1|923.3|931.47|920.67|67
1646871900000|2022-03-10 00:25:00|931.14|920.34|930.9|920.1|931.9|921.1|930.28|919.48|83
1646872200000|2022-03-10 00:30:00|930.85|920.05|926.84|916.04|931.75|920.95|926.27|915.47|53
1646872500000|2022-03-10 00:35:00|926.9|916.1|928.5|917.7|929.55|918.75|926.84|916.04|32
1646872800000|2022-03-10 00:40:00|928.65|917.85|926.77|915.97|930.4|919.6|926.77|915.97|82
1646873100000|2022-03-10 00:45:00|926.73|915.93|925.15|914.35|927.5|916.7|925.15|914.35|36
1646873400000|2022-03-10 00:50:00|924.9|914.1|921.7|910.9|924.9|914.1|920.05|909.25|55
1646873700000|2022-03-10 00:55:00|921.42|910.62|921.9|911.1|922.9|912.1|920.86|910.06|40
1646874000000|2022-03-10 01:00:00|922.55|911.75|916.5|905.7|922.9|912.1|916.3|905.5|66
1646874300000|2022-03-10 01:05:00|916.42|905.62|919.9|909.1|921.29|910.49|916.42|905.62|43
1646874600000|2022-03-10 01:10:00|920.09|909.29|922.85|912.05|922.85|912.05|918.9|908.1|34
1646874900000|2022-03-10 01:15:00|922.35|911.55|924.89|914.09|925.03|914.23|922.14|911.34|56
1646875200000|2022-03-10 01:20:00|925.04|914.24|926.07|915.27|926.5|915.7|924.9|914.1|82
1646875500000|2022-03-10 01:25:00|926.45|915.65|927.15|916.35|927.8|917|926.45|915.65|45
1646875800000|2022-03-10 01:30:00|927|916.2|926.59|915.79|928.05|917.25|926.1|915.3|44
1646876100000|2022-03-10 01:35:00|926.62|915.82|916.25|905.45|926.75|915.95|915.6|904.8|109
1646876400000|2022-03-10 01:40:00|916.01|905.21|914.9|904.1|916.01|905.21|910.73|899.93|112
1646876700000|2022-03-10 01:45:00|914.75|903.95|904.54|893.74|914.9|904.1|902.9|892.1|151
1646877000000|2022-03-10 01:50:00|904.49|893.69|901.82|891.02|907.95|897.15|901.05|890.25|133
1646877300000|2022-03-10 01:55:00|901.9|891.1|903.9|893.1|907.9|897.1|901.59|890.79|95
1646877600000|2022-03-10 02:00:00|903.75|892.95|906.4|895.6|906.61|895.81|902.9|892.1|126
1646877900000|2022-03-10 02:05:00|906.9|896.1|899.05|888.25|907.9|897.1|899.05|888.25|58
1646878200000|2022-03-10 02:10:00|899|888.2|901.55|890.75|901.9|891.1|899|888.2|72
1646878500000|2022-03-10 02:15:00|901.28|890.48|900.9|890.1|903.85|893.05|899.4|888.6|86
1646878800000|2022-03-10 02:20:00|900.8|890|902.85|892.05|903.4|892.6|899.05|888.25|54
1646879100000|2022-03-10 02:25:00|902.9|892.1|902.52|891.72|904.9|894.1|902.27|891.47|76
1646879400000|2022-03-10 02:30:00|902.02|891.22|907.9|897.1|907.9|897.1|901.25|890.45|55
1646879700000|2022-03-10 02:35:00|908.2|897.4|908.73|897.93|909.05|898.25|907.9|897.1|42
1646880000000|2022-03-10 02:40:00|908.68|897.88|909.9|899.1|909.9|899.1|907.76|896.96|43
1646880300000|2022-03-10 02:45:00|910.02|899.22|910.9|900.1|911.75|900.95|909.7|898.9|59
1646880600000|2022-03-10 02:50:00|911.06|900.26|909.4|898.6|911.56|900.76|909.4|898.6|64
1646880900000|2022-03-10 02:55:00|908.9|898.1|904.44|893.64|908.9|898.1|903.1|892.3|77
1646881200000|2022-03-10 03:00:00|903.99|893.19|902.9|892.1|903.99|893.19|901.15|890.35|68
1646881500000|2022-03-10 03:05:00|902.76|891.96|904.9|894.1|906.15|895.35|902.65|891.85|92
1646881800000|2022-03-10 03:10:00|905.01|894.21|905.4|894.6|905.47|894.67|903.84|893.04|42
1646882100000|2022-03-10 03:15:00|905.76|894.96|906.8|896|906.9|896.1|905.73|894.93|23
1646882400000|2022-03-10 03:20:00|906.1|895.3|907.59|896.79|908.35|897.55|906.1|895.3|60
1646882700000|2022-03-10 03:25:00|907.77|896.97|908.05|897.25|909.52|898.72|906.16|895.36|51
1646883000000|2022-03-10 03:30:00|907.9|897.1|906.9|896.1|908.26|897.46|905.9|895.1|74
1646883300000|2022-03-10 03:35:00|906.85|896.05|906.12|895.32|907.01|896.21|905.08|894.28|59
1646883600000|2022-03-10 03:40:00|906.2|895.4|907|896.2|907.4|896.6|905.58|894.78|40
1646883900000|2022-03-10 03:45:00|906.9|896.1|905.49|894.69|907.9|897.1|905.49|894.69|47
1646884200000|2022-03-10 03:50:00|905.04|894.24|907.17|896.37|907.35|896.55|905.04|894.24|68
1646884500000|2022-03-10 03:55:00|907.9|897.1|904.8|894|907.9|897.1|904.4|893.6|108
1646884800000|2022-03-10 04:00:00|904.59|893.79|902.41|891.61|906|895.2|902.27|891.47|87
1646885100000|2022-03-10 04:05:00|902.2|891.4|903.08|892.28|904.85|894.05|901.58|890.78|79
1646885400000|2022-03-10 04:10:00|902.97|892.17|902.3|891.5|902.97|892.17|902.05|891.25|28
1646885700000|2022-03-10 04:15:00|902.25|891.45|901.9|891.1|903.9|893.1|901.85|891.05|30
1646886000000|2022-03-10 04:20:00|901.83|891.03|893.3|882.5|901.9|891.1|891.2|880.4|165
1646886300000|2022-03-10 04:25:00|893.7|882.9|890.7|879.9|893.9|883.1|890.7|879.9|106
1646886600000|2022-03-10 04:30:00|890.2|879.4|890.28|879.48|891.86|881.06|887.84|877.04|194
1646886900000|2022-03-10 04:35:00|890.4|879.6|889.65|878.85|891.35|880.55|888.1|877.3|154
1646887200000|2022-03-10 04:40:00|889.4|878.6|889.9|879.1|892.87|882.07|887.7|876.9|155
1646887500000|2022-03-10 04:45:00|890.01|879.21|887.8|877|893.76|882.96|887.73|876.93|107
1646887800000|2022-03-10 04:50:00|887.9|877.1|887.1|876.3|891.08|880.28|887.1|876.3|81
1646888100000|2022-03-10 04:55:00|887.05|876.25|887.5|876.7|889.65|878.85|886.9|876.1|84
1646888400000|2022-03-10 05:00:00|887.44|876.64|884.89|874.09|887.44|876.64|883.03|872.23|127
1646888700000|2022-03-10 05:05:00|884.97|874.17|876.1|865.3|885.87|875.07|876.1|865.3|98
1646889000000|2022-03-10 05:10:00|876.15|865.35|875.9|865.1|876.94|866.14|872.05|861.25|188
1646889300000|2022-03-10 05:15:00|874.75|863.95|877.4|866.6|879.9|869.1|874.57|863.77|149
1646889600000|2022-03-10 05:20:00|877.6|866.8|872.56|861.76|877.6|866.8|871.9|861.1|120
1646889900000|2022-03-10 05:25:00|872.85|862.05|871.9|861.1|872.85|862.05|868.1|857.3|86
1646890200000|2022-03-10 05:30:00|872.2|861.4|870.78|859.98|872.9|862.1|869.64|858.84|107
1646890500000|2022-03-10 05:35:00|870.9|860.1|865.9|855.1|871|860.2|864.2|853.4|81
1646890800000|2022-03-10 05:40:00|866.15|855.35|863.9|853.1|867.9|857.1|863.73|852.93|81
1646891100000|2022-03-10 05:45:00|863.4|852.6|863.9|853.1|865.4|854.6|861.9|851.1|90
1646891400000|2022-03-10 05:50:00|864.1|853.3|865.57|854.77|866.15|855.35|858.04|847.24|116
1646891700000|2022-03-10 05:55:00|865.8|855|864.63|853.83|868.9|858.1|863.59|852.79|126
1646892000000|2022-03-10 06:00:00|864.9|854.1|865.9|855.1|867.9|857.1|863.25|852.45|83
1646892300000|2022-03-10 06:05:00|866.03|855.23|866.9|856.1|867.9|857.1|865.15|854.35|89
1646892600000|2022-03-10 06:10:00|866|855.2|864.9|854.1|866.25|855.45|863.9|853.1|35
1646892900000|2022-03-10 06:15:00|864.75|853.95|864.98|854.18|864.98|854.18|863.55|852.75|39
1646893200000|2022-03-10 06:20:00|864.92|854.12|859.9|849.1|864.92|854.12|859.9|849.1|60
1646893500000|2022-03-10 06:25:00|860|849.2|859.81|849.01|860.05|849.25|856.75|845.95|55
1646893800000|2022-03-10 06:30:00|859.9|849.1|863.4|852.6|863.53|852.73|859.9|849.1|92
1646894100000|2022-03-10 06:35:00|863.53|852.73|865.9|855.1|866.05|855.25|863.23|852.43|71
1646894400000|2022-03-10 06:40:00|865.38|854.58|865.73|854.93|865.9|855.1|863.9|853.1|74
1646894700000|2022-03-10 06:45:00|865.83|855.03|865.95|855.15|868.26|857.46|865.21|854.41|90
1646895000000|2022-03-10 06:50:00|866.15|855.35|868.3|857.5|868.39|857.59|866.04|855.24|93
1646895300000|2022-03-10 06:55:00|868.31|857.51|869.86|859.06|869.86|859.06|867.65|856.85|56
1646895600000|2022-03-10 07:00:00|869.83|859.03|871.9|861.1|872.05|861.25|869.73|858.93|52
1646895900000|2022-03-10 07:05:00|871.78|860.98|870.7|859.9|871.9|861.1|869.51|858.71|55
1646896200000|2022-03-10 07:10:00|870.4|859.6|868.35|857.55|870.45|859.65|868.01|857.21|42
1646896500000|2022-03-10 07:15:00|867.98|857.18|868.4|857.6|868.65|857.85|865.9|855.1|35
1646896800000|2022-03-10 07:20:00|868.01|857.21|868.66|857.86|868.9|858.1|867.78|856.98|27
1646897100000|2022-03-10 07:25:00|868.9|858.1|868.9|858.1|869.3|858.5|868.04|857.24|58
1646897400000|2022-03-10 07:30:00|869.2|858.4|870.39|859.59|870.77|859.97|869.2|858.4|33
1646897700000|2022-03-10 07:35:00|870.65|859.85|870.9|860.1|870.9|860.1|870.42|859.62|16
1646898000000|2022-03-10 07:40:00|870.8|860|873.9|863.1|875.71|864.91|870.78|859.98|32
1646898300000|2022-03-10 07:45:00|873.91|863.11|877.64|866.84|877.75|866.95|872.4|861.6|62
1646898600000|2022-03-10 07:50:00|877.74|866.94|877.8|867|877.8|867|876.99|866.19|19
1646898900000|2022-03-10 07:55:00|877.9|867.1|875.9|865.1|878.31|867.51|874.83|864.03|33
1646899200000|2022-03-10 08:00:00|876|865.2|875.9|865.1|876.9|866.1|871.9|861.1|51
1646899500000|2022-03-10 08:05:00|876.2|865.4|871.74|860.94|876.9|866.1|871.74|860.94|43
1646899800000|2022-03-10 08:10:00|871.8|861|866.4|855.6|872.9|862.1|866.4|855.6|85
1646900100000|2022-03-10 08:15:00|866.5|855.7|865.65|854.85|866.9|856.1|863.9|853.1|39
1646900400000|2022-03-10 08:20:00|865.77|854.97|864.85|854.05|867.9|857.1|864.75|853.95|31
1646900700000|2022-03-10 08:25:00|864.7|853.9|866.9|856.1|867.9|857.1|864.64|853.84|55
1646901000000|2022-03-10 08:30:00|866.8|856|866.12|855.32|866.85|856.05|865.9|855.1|44
1646901300000|2022-03-10 08:35:00|866.36|855.56|872.61|861.81|872.9|862.1|866.36|855.56|59
1646901600000|2022-03-10 08:40:00|872.21|861.41|872.65|861.85|873.53|862.73|870.9|860.1|55
1646901900000|2022-03-10 08:45:00|872.6|861.8|873.5|862.7|873.5|862.7|871.08|860.28|36
1646902200000|2022-03-10 08:50:00|873.33|862.53|873.67|862.87|873.75|862.95|872.9|862.1|27
1646902500000|2022-03-10 08:55:00|873.75|862.95|874.85|864.05|875.53|864.73|873.15|862.35|32
1646902800000|2022-03-10 09:00:00|874.96|864.16|874.54|863.74|875.94|865.14|874.15|863.35|89
1646903100000|2022-03-10 09:05:00|874.55|863.75|876|865.2|876|865.2|874.09|863.29|57
1646903400000|2022-03-10 09:10:00|876.1|865.3|876.9|866.1|876.9|866.1|875.9|865.1|6
1646903700000|2022-03-10 09:15:00|876.69|865.89|876.76|865.96|876.76|865.96|876.3|865.5|6
1646904000000|2022-03-10 09:20:00|876.24|865.44|874.9|864.1|876.24|865.44|874.9|864.1|3
1646904300000|2022-03-10 09:25:00|874.8|864|874.75|863.95|874.9|864.1|873.55|862.75|39
1646904600000|2022-03-10 09:30:00|874.8|864|877.98|867.18|877.98|867.18|872.66|861.86|50
1646904900000|2022-03-10 09:35:00|878.43|867.63|881.9|871.1|881.9|871.1|877.65|866.85|33
1646905200000|2022-03-10 09:40:00|881.85|871.05|881.6|870.8|882.19|871.39|880.85|870.05|13
1646905500000|2022-03-10 09:45:00|881.34|870.54|880.76|869.96|883.84|873.04|880.76|869.96|49
1646905800000|2022-03-10 09:50:00|880.61|869.81|877.9|867.1|880.61|869.81|877.9|867.1|54
1646906100000|2022-03-10 09:55:00|877.79|866.99|875.77|864.97|878.9|868.1|875.77|864.97|35
1646906400000|2022-03-10 10:00:00|875.68|864.88|876.9|866.1|876.9|866.1|874.75|863.95|57
1646906700000|2022-03-10 10:05:00|876.78|865.98|875.9|865.1|876.9|866.1|875.9|865.1|31
1646907000000|2022-03-10 10:10:00|875.7|864.9|877.9|867.1|877.9|867.1|875.7|864.9|57
1646907300000|2022-03-10 10:15:00|877.85|867.05|876.9|866.1|877.85|867.05|875.9|865.1|22
1646907600000|2022-03-10 10:20:00|876.64|865.84|876.9|866.1|877.9|867.1|876.64|865.84|17
1646907900000|2022-03-10 10:25:00|877.28|866.48|877.17|866.37|877.86|867.06|877.12|866.32|7
1646908200000|2022-03-10 10:30:00|876.9|866.1|876.76|865.96|876.9|866.1|874.95|864.15|24
1646908500000|2022-03-10 10:35:00|876.1|865.3|872.4|861.6|876.51|865.71|872.05|861.25|45
1646908800000|2022-03-10 10:40:00|872.05|861.25|875.3|864.5|875.96|865.16|872.05|861.25|45
1646909100000|2022-03-10 10:45:00|875.45|864.65|875.85|865.05|875.9|865.1|874.4|863.6|28
1646909400000|2022-03-10 10:50:00|875.54|864.74|871.4|860.6|875.8|865|870.9|860.1|50
1646909700000|2022-03-10 10:55:00|870.9|860.1|870|859.2|870.9|860.1|869.09|858.29|53
1646910000000|2022-03-10 11:00:00|869.9|859.1|869.9|859.1|870.96|860.16|869.05|858.25|42
1646910300000|2022-03-10 11:05:00|869.75|858.95|868.9|858.1|869.85|859.05|868.1|857.3|40
1646910600000|2022-03-10 11:10:00|868.91|858.11|872.15|861.35|872.4|861.6|868.9|858.1|42
1646910900000|2022-03-10 11:15:00|872.1|861.3|869.84|859.04|872.9|862.1|868.73|857.93|40
1646911200000|2022-03-10 11:20:00|870.03|859.23|871.9|861.1|871.9|861.1|870.03|859.23|61
1646911500000|2022-03-10 11:25:00|871.7|860.9|869.9|859.1|872.15|861.35|869.85|859.05|24
1646911800000|2022-03-10 11:30:00|869.85|859.05|869.89|859.09|870.63|859.83|868.9|858.1|29
1646912100000|2022-03-10 11:35:00|869.78|858.98|870.77|859.97|871.45|860.65|869.78|858.98|28
1646912400000|2022-03-10 11:40:00|870.8|860|872.9|862.1|873.7|862.9|870.8|860|60
1646912700000|2022-03-10 11:45:00|873.65|862.85|876.05|865.25|876.27|865.47|873.65|862.85|44
1646913000000|2022-03-10 11:50:00|876.27|865.47|876.9|866.1|876.9|866.1|874.9|864.1|34
1646913300000|2022-03-10 11:55:00|877.1|866.3|877.71|866.91|878.46|867.66|876.9|866.1|29
1646913600000|2022-03-10 12:00:00|877.43|866.63|875.9|865.1|877.43|866.63|875.9|865.1|15
1646913900000|2022-03-10 12:05:00|875.68|864.88|879.01|868.21|879.44|868.64|875.68|864.88|54
1646914200000|2022-03-10 12:10:00|878.9|868.1|879.44|868.64|880.2|869.4|878|867.2|39
1646914500000|2022-03-10 12:15:00|879.39|868.59|880.44|869.64|880.44|869.64|878.9|868.1|57
1646914800000|2022-03-10 12:20:00|880.04|869.24|882.6|871.8|882.6|871.8|879.25|868.45|40
1646915100000|2022-03-10 12:25:00|882.59|871.79|882.75|871.95|882.75|871.95|881.9|871.1|35
1646915400000|2022-03-10 12:30:00|882.5|871.7|880.75|869.95|882.75|871.95|880.75|869.95|22
1646915700000|2022-03-10 12:35:00|880.65|869.85|879.55|868.75|880.8|870|878.8|868|47
1646916000000|2022-03-10 12:40:00|878.9|868.1|880.01|869.21|884.9|874.1|878.9|868.1|71
1646916300000|2022-03-10 12:45:00|879.91|869.11|882.9|872.1|883.9|873.1|879.59|868.79|117
1646916600000|2022-03-10 12:50:00|882.84|872.04|884.41|873.61|884.41|873.61|882.69|871.89|127
1646916900000|2022-03-10 12:55:00|884.11|873.31|881.7|870.9|884.8|874|881.7|870.9|71
1646917200000|2022-03-10 13:00:00|881.68|870.88|881.89|871.09|883.1|872.3|881.4|870.6|55
1646917500000|2022-03-10 13:05:00|881.86|871.06|877.9|867.1|881.89|871.09|877.9|867.1|51
1646917800000|2022-03-10 13:10:00|877.45|866.65|877.95|867.15|878.16|867.36|877.45|866.65|21
1646918100000|2022-03-10 13:15:00|878|867.2|881.1|870.3|881.9|871.1|876.9|866.1|23
1646918400000|2022-03-10 13:20:00|880.9|870.1|880.85|870.05|882.04|871.24|880.6|869.8|26
1646918700000|2022-03-10 13:25:00|880.8|870|881.85|871.05|881.9|871.1|879.1|868.3|25
1646919000000|2022-03-10 13:30:00|881.56|870.76|890.77|879.97|895.9|885.1|881.4|870.6|261
1646919300000|2022-03-10 13:35:00|890.98|880.18|881.4|870.6|891.27|880.47|877.9|867.1|215
1646919600000|2022-03-10 13:40:00|880.8|870|856.18|845.38|881.9|871.1|855.74|844.94|181
1646919900000|2022-03-10 13:45:00|856.15|845.35|864.75|853.95|866.7|855.9|856.12|845.32|252
1646920200000|2022-03-10 13:50:00|864.9|854.1|873.86|863.06|876.9|866.1|864.7|853.9|166
1646920500000|2022-03-10 13:55:00|873.82|863.02|870.9|860.1|873.82|863.02|869.05|858.25|136
1646920800000|2022-03-10 14:00:00|870.4|859.6|871.9|861.1|872.26|861.46|868.9|858.1|119
1646921100000|2022-03-10 14:05:00|871.76|860.96|868.9|858.1|873.55|862.75|868.4|857.6|52
1646921400000|2022-03-10 14:10:00|868.73|857.93|869.91|859.11|869.91|859.11|867.9|857.1|70
1646921700000|2022-03-10 14:15:00|870.65|859.85|871.87|861.07|871.87|861.07|868.73|857.93|84
1646922000000|2022-03-10 14:20:00|872.15|861.35|868.03|857.23|872.15|861.35|867.9|857.1|82
1646922300000|2022-03-10 14:25:00|868.25|857.45|871.63|860.83|871.85|861.05|868.15|857.35|96
1646922600000|2022-03-10 14:30:00|871.64|860.84|869.95|859.15|872.67|861.87|863.4|852.6|185
1646922900000|2022-03-10 14:35:00|869.9|859.1|868.64|857.84|870.15|859.35|868.4|857.6|89
1646923200000|2022-03-10 14:40:00|868.83|858.03|872.9|862.1|875.55|864.75|868.83|858.03|121
1646923500000|2022-03-10 14:45:00|872.67|861.87|872.35|861.55|874.09|863.29|871.9|861.1|110
1646923800000|2022-03-10 14:50:00|872.42|861.62|874.59|863.79|874.73|863.93|872.1|861.3|128
1646924100000|2022-03-10 14:55:00|874.58|863.78|877.13|866.33|877.9|867.1|874.1|863.3|98
1646924400000|2022-03-10 15:00:00|877.6|866.8|875.9|865.1|879.49|868.69|875.46|864.66|111
1646924700000|2022-03-10 15:05:00|875.94|865.14|876.9|866.1|878.75|867.95|875.94|865.14|56
1646925000000|2022-03-10 15:10:00|877.25|866.45|881.15|870.35|881.37|870.57|877.16|866.36|75
1646925300000|2022-03-10 15:15:00|880.9|870.1|881.6|870.8|884.12|873.32|880.9|870.1|140
1646925600000|2022-03-10 15:20:00|881.7|870.9|877.9|867.1|881.7|870.9|877.85|867.05|83
1646925900000|2022-03-10 15:25:00|878.06|867.26|873.37|862.57|878.66|867.86|873.23|862.43|77
1646926200000|2022-03-10 15:30:00|873.56|862.76|869.59|858.79|873.87|863.07|868.97|858.17|111
1646926500000|2022-03-10 15:35:00|869.55|858.75|870.05|859.25|870.7|859.9|869.05|858.25|147
1646926800000|2022-03-10 15:40:00|870.1|859.3|873.9|863.1|874.05|863.25|870.1|859.3|66
1646927100000|2022-03-10 15:45:00|873.77|862.97|878.4|867.6|878.6|867.8|872.99|862.19|82
1646927400000|2022-03-10 15:50:00|877.9|867.1|873.9|863.1|877.9|867.1|872.9|862.1|129
1646927700000|2022-03-10 15:55:00|873.86|863.06|874.54|863.74|875.1|864.3|873.67|862.87|36
1646928000000|2022-03-10 16:00:00|874.9|864.1|878.5|867.7|879.1|868.3|873.05|862.25|85
1646928300000|2022-03-10 16:05:00|878.56|867.76|876.65|865.85|878.64|867.84|873.82|863.02|127
1646928600000|2022-03-10 16:10:00|876.62|865.82|877.95|867.15|877.95|867.15|873.98|863.18|66
1646928900000|2022-03-10 16:15:00|877.9|867.1|878.2|867.4|878.45|867.65|875.35|864.55|105
1646929200000|2022-03-10 16:20:00|878.36|867.56|876.9|866.1|878.9|868.1|876.9|866.1|72
1646929500000|2022-03-10 16:25:00|877.07|866.27|872.63|861.83|877.07|866.27|869.9|859.1|97
1646929800000|2022-03-10 16:30:00|872.9|862.1|869.48|858.68|873.85|863.05|869.09|858.29|73
1646930100000|2022-03-10 16:35:00|869.49|858.69|867.63|856.83|869.8|859|867.18|856.38|122
1646930400000|2022-03-10 16:40:00|867.64|856.84|865.21|854.41|868.56|857.76|864.9|854.1|58
1646930700000|2022-03-10 16:45:00|865.7|854.9|864.25|853.45|865.9|855.1|862.46|851.66|74
1646931000000|2022-03-10 16:50:00|864.3|853.5|869.15|858.35|869.6|858.8|864.3|853.5|76
1646931300000|2022-03-10 16:55:00|869.65|858.85|870.1|859.3|870.6|859.8|869.15|858.35|40
1646931600000|2022-03-10 17:00:00|870.6|859.8|869.45|858.65|870.6|859.8|868.58|857.78|29
1646931900000|2022-03-10 17:05:00|869.5|858.7|866.9|856.1|869.5|858.7|866.15|855.35|44
1646932200000|2022-03-10 17:10:00|867.65|856.85|868.68|857.88|868.9|858.1|867.25|856.45|64
1646932500000|2022-03-10 17:15:00|868.9|858.1|869.11|858.31|869.38|858.58|868.85|858.05|25
1646932800000|2022-03-10 17:20:00|869.29|858.49|871.9|861.1|872.9|862.1|869.19|858.39|67
1646933100000|2022-03-10 17:25:00|872.15|861.35|873.89|863.09|873.99|863.19|871.05|860.25|80
1646933400000|2022-03-10 17:30:00|873.65|862.85|874.35|863.55|874.74|863.94|873.12|862.32|39
1646933700000|2022-03-10 17:35:00|874.26|863.46|870.65|859.85|874.26|863.46|869.2|858.4|62
1646934000000|2022-03-10 17:40:00|870.7|859.9|871.94|861.14|872.46|861.66|869.45|858.65|60
1646934300000|2022-03-10 17:45:00|872.03|861.23|870.65|859.85|872.16|861.36|869.9|859.1|79
1646934600000|2022-03-10 17:50:00|870.5|859.7|866.08|855.28|870.61|859.81|865.56|854.76|65
1646934900000|2022-03-10 17:55:00|866.03|855.23|866.9|856.1|866.9|856.1|864|853.2|59
1646935200000|2022-03-10 18:00:00|866.69|855.89|864.59|853.79|867.3|856.5|864.52|853.72|62
1646935500000|2022-03-10 18:05:00|864.67|853.87|865.9|855.1|867.26|856.46|864.67|853.87|29
1646935800000|2022-03-10 18:10:00|866.35|855.55|865.9|855.1|867.9|857.1|865.9|855.1|42
1646936100000|2022-03-10 18:15:00|866.08|855.28|868.53|857.73|868.85|858.05|865.49|854.69|117
1646936400000|2022-03-10 18:20:00|868.44|857.64|866.25|855.45|869.19|858.39|866|855.2|61
1646936700000|2022-03-10 18:25:00|866.05|855.25|864.82|854.02|866.05|855.25|863.9|853.1|93
1646937000000|2022-03-10 18:30:00|864.67|853.87|867.66|856.86|867.66|856.86|864.67|853.87|72
1646937300000|2022-03-10 18:35:00|867.65|856.85|867.72|856.92|867.9|857.1|866.4|855.6|41
1646937600000|2022-03-10 18:40:00|867.9|857.1|867.9|857.1|868.9|858.1|867.8|857|32
1646937900000|2022-03-10 18:45:00|868.4|857.6|869.61|858.81|869.85|859.05|868.4|857.6|52
1646938200000|2022-03-10 18:50:00|869.66|858.86|869.9|859.1|869.9|859.1|869.4|858.6|22
1646938500000|2022-03-10 18:55:00|869.71|858.91|869.9|859.1|869.98|859.18|868.76|857.96|67
1646938800000|2022-03-10 19:00:00|869.66|858.86|869.39|858.59|870.4|859.6|864.7|853.9|109
1646939100000|2022-03-10 19:05:00|869.15|858.35|867.93|857.13|870.2|859.4|867.9|857.1|35
1646939400000|2022-03-10 19:10:00|867.94|857.14|867.9|857.1|868.89|858.09|867.9|857.1|22
1646939700000|2022-03-10 19:15:00|868.15|857.35|868.4|857.6|868.9|858.1|867.9|857.1|34
1646940000000|2022-03-10 19:20:00|868.15|857.35|867.13|856.33|869.2|858.4|867.13|856.33|27
1646940300000|2022-03-10 19:25:00|867.17|856.37|868.16|857.36|868.9|858.1|867.13|856.33|19
1646940600000|2022-03-10 19:30:00|868.41|857.61|869.08|858.28|869.08|858.28|866.9|856.1|26
1646940900000|2022-03-10 19:35:00|869.42|858.62|869.8|859|870.13|859.33|868.99|858.19|46
1646941200000|2022-03-10 19:40:00|869.65|858.85|867.9|857.1|869.8|859|866.9|856.1|33
1646941500000|2022-03-10 19:45:00|867.3|856.5|870.9|860.1|871.94|861.14|866.27|855.47|65
1646941800000|2022-03-10 19:50:00|870.73|859.93|868.9|858.1|870.9|860.1|868|857.2|63
1646942100000|2022-03-10 19:55:00|868.85|858.05|871.96|861.16|872.29|861.49|868.85|858.05|25
1646942400000|2022-03-10 20:00:00|872.74|861.94|872.9|862.1|873.8|863|872.6|861.8|30
1646942700000|2022-03-10 20:05:00|872.7|861.9|870.49|859.69|872.9|862.1|870.21|859.41|117
1646943000000|2022-03-10 20:10:00|870.43|859.63|871.68|860.88|871.8|861|869.92|859.12|35
1646943300000|2022-03-10 20:15:00|871.28|860.48|871.01|860.21|872.7|861.9|870.37|859.57|113
1646943600000|2022-03-10 20:20:00|871.02|860.22|868.85|858.05|871.85|861.05|868.13|857.33|92
1646943900000|2022-03-10 20:25:00|868.63|857.83|869.81|859.01|869.85|859.05|868.58|857.78|22
1646944200000|2022-03-10 20:30:00|869.85|859.05|869.71|858.91|869.9|859.1|868.99|858.19|40
1646944500000|2022-03-10 20:35:00|869.9|859.1|868.9|858.1|869.91|859.11|867.9|857.1|34
1646944800000|2022-03-10 20:40:00|868.95|858.15|870.78|859.98|870.9|860.1|868.95|858.15|35
1646945100000|2022-03-10 20:45:00|870.4|859.6|871.9|861.1|872.03|861.23|869.9|859.1|56
1646945400000|2022-03-10 20:50:00|872.25|861.45|874.3|863.5|874.34|863.54|871.95|861.15|34
1646945700000|2022-03-10 20:55:00|874|863.2|873.58|862.78|875.44|864.64|873.55|862.75|34
1646946000000|2022-03-10 21:00:00|873.57|862.77|874|863.2|875.8|865|873.57|862.77|108
1646946300000|2022-03-10 21:05:00|874.25|863.45|874.83|864.03|874.83|864.03|872.54|861.74|67
1646946600000|2022-03-10 21:10:00|874.71|863.91|875.1|864.3|875.8|865|874.56|863.76|57
1646946900000|2022-03-10 21:15:00|875.02|864.22|874.9|864.1|875.2|864.4|873.3|862.5|70
1646947200000|2022-03-10 21:20:00|874.68|863.88|872.65|861.85|874.68|863.88|872.2|861.4|34
1646947500000|2022-03-10 21:25:00|872.59|861.79|871.4|860.6|872.91|862.11|870.91|860.11|26
1646947800000|2022-03-10 21:30:00|871.38|860.58|872.22|861.42|872.79|861.99|871.28|860.48|54
1646948100000|2022-03-10 21:35:00|872.39|861.59|872.85|862.05|872.9|862.1|871.45|860.65|40
1646948400000|2022-03-10 21:40:00|872.8|862|871.19|860.39|872.8|862|871.05|860.25|36
1646948700000|2022-03-10 21:45:00|870.9|860.1|871.9|861.1|872.65|861.85|870.86|860.06|145
1646949000000|2022-03-10 21:50:00|872.15|861.35|873.28|862.48|873.85|863.05|872.1|861.3|40
1646949300000|2022-03-10 21:55:00|872.9|862.1|871.53|860.73|873.28|862.48|870.98|860.18|54
1646949600000|2022-03-10 22:00:00|871.56|860.76|866.68|855.88|871.56|860.76|866.37|855.57|121
1646949900000|2022-03-10 22:05:00|866.69|855.89|871.03|860.23|871.03|860.23|866.69|855.89|98
1646950200000|2022-03-10 22:10:00|870.9|860.1|870.8|860|871.05|860.25|869.9|859.1|86
1646950500000|2022-03-10 22:15:00|870.75|859.95|871.9|861.1|871.9|861.1|870.75|859.95|30
1646950800000|2022-03-10 22:20:00|871.95|861.15|871.4|860.6|873.28|862.48|871.3|860.5|172
1646951100000|2022-03-10 22:25:00|871.7|860.9|870.9|860.1|871.7|860.9|870.15|859.35|20
1646951400000|2022-03-10 22:30:00|871.01|860.21|871.59|860.79|871.59|860.79|870.89|860.09|13
1646951700000|2022-03-10 22:35:00|871.74|860.94|873.45|862.65|873.7|862.9|871.74|860.94|21
1646952000000|2022-03-10 22:40:00|873.6|862.8|875.77|864.97|875.9|865.1|873.6|862.8|23
1646952300000|2022-03-10 22:45:00|875.69|864.89|875.12|864.32|876.35|865.55|875.12|864.32|16
1646952600000|2022-03-10 22:50:00|875.35|864.55|876.23|865.43|876.55|865.75|875.02|864.22|53
1646952900000|2022-03-10 22:55:00|876.9|866.1|876.16|865.36|876.96|866.16|876.15|865.35|27
1646953200000|2022-03-10 23:00:00|876.5|865.7|878.24|867.44|878.46|867.66|876.5|865.7|58
1646953500000|2022-03-10 23:05:00|878.08|867.28|877.87|867.07|878.31|867.51|877.05|866.25|34
1646953800000|2022-03-10 23:10:00|877.9|867.1|878.9|868.1|879.49|868.69|877.9|867.1|57
1646954100000|2022-03-10 23:15:00|878.95|868.15|879.53|868.73|879.9|869.1|878.29|867.49|26
1646954400000|2022-03-10 23:20:00|879.52|868.72|875.29|864.49|879.53|868.73|874.5|863.7|113
1646954700000|2022-03-10 23:25:00|875.54|864.74|876.9|866.1|876.9|866.1|874.95|864.15|55
1646955000000|2022-03-10 23:30:00|877.84|867.04|875.7|864.9|878.35|867.55|875.7|864.9|48
1646955300000|2022-03-10 23:35:00|875.65|864.85|874.65|863.85|876.08|865.28|874.3|863.5|56
1646955600000|2022-03-10 23:40:00|874.23|863.43|873.4|862.6|874.74|863.94|873.4|862.6|103
1646955900000|2022-03-10 23:45:00|873.57|862.77|872.32|861.52|873.9|863.1|870.9|860.1|59
1646956200000|2022-03-10 23:50:00|871.78|860.98|873.35|862.55|873.41|862.61|871.55|860.75|48
1646956500000|2022-03-10 23:55:00|873.41|862.61|873.08|862.28|873.45|862.65|872.58|861.78|51
1646956800000|2022-03-11 00:00:00|873.2|862.4|871.8|861|874.45|863.65|869.59|858.79|80
1646957100000|2022-03-11 00:05:00|871.9|861.1|871.8|861|873.1|862.3|871.53|860.73|35
1646957400000|2022-03-11 00:10:00|871.49|860.69|873.4|862.6|873.9|863.1|871.25|860.45|61
1646957700000|2022-03-11 00:15:00|873.43|862.63|871.9|861.1|873.43|862.63|870.15|859.35|77
1646958000000|2022-03-11 00:20:00|872.2|861.4|871.8|861|872.25|861.45|871.8|861|4
1646958300000|2022-03-11 00:25:00|871.81|861.01|868.87|858.07|873.9|863.1|867.72|856.92|44
1646958600000|2022-03-11 00:30:00|868.9|858.1|870.53|859.73|872.03|861.23|863.77|852.97|158
1646958900000|2022-03-11 00:35:00|870.9|860.1|867.6|856.8|871.65|860.85|866.75|855.95|75
1646959200000|2022-03-11 00:40:00|867.15|856.35|865.61|854.81|868.33|857.53|864.74|853.94|56
1646959500000|2022-03-11 00:45:00|865.7|854.9|867.75|856.95|867.75|856.95|865.7|854.9|25
1646959800000|2022-03-11 00:50:00|867.9|857.1|866.05|855.25|868.9|858.1|865.9|855.1|38
1646960100000|2022-03-11 00:55:00|866.4|855.6|866.9|856.1|866.9|856.1|864.99|854.19|28
1646960400000|2022-03-11 01:00:00|867.22|856.42|856.95|846.15|867.9|857.1|856.9|846.1|66
1646960700000|2022-03-11 01:05:00|857.2|846.4|860.18|849.38|862.5|851.7|855.9|845.1|117
1646961000000|2022-03-11 01:10:00|860.34|849.54|858.67|847.87|860.34|849.54|856.54|845.74|115
1646961300000|2022-03-11 01:15:00|858.9|848.1|857.9|847.1|859.9|849.1|854.1|843.3|119
1646961600000|2022-03-11 01:20:00|858.35|847.55|855|844.2|858.68|847.88|854.73|843.93|76
1646961900000|2022-03-11 01:25:00|855.29|844.49|853.9|843.1|855.9|845.1|852.46|841.66|152
1646962200000|2022-03-11 01:30:00|853.5|842.7|853.9|843.1|855.3|844.5|852.1|841.3|194
1646962500000|2022-03-11 01:35:00|853.79|842.99|856.9|846.1|857.8|847|853|842.2|124
1646962800000|2022-03-11 01:40:00|857.15|846.35|858.69|847.89|858.69|847.89|856.95|846.15|59
1646963100000|2022-03-11 01:45:00|858.9|848.1|857.25|846.45|858.95|848.15|856.51|845.71|139
1646963400000|2022-03-11 01:50:00|856.75|845.95|851.85|841.05|856.75|845.95|851.7|840.9|151
1646963700000|2022-03-11 01:55:00|852.06|841.26|853.59|842.79|853.85|843.05|851.86|841.06|131
1646964000000|2022-03-11 02:00:00|853.6|842.8|853.85|843.05|856.32|845.52|851.27|840.47|134
1646964300000|2022-03-11 02:05:00|853.84|843.04|849.9|839.1|854.36|843.56|849.9|839.1|93
1646964600000|2022-03-11 02:10:00|849.8|839|843.52|832.72|849.9|839.1|842.05|831.25|124
1646964900000|2022-03-11 02:15:00|843.58|832.78|846.4|835.6|846.9|836.1|842.65|831.85|118
1646965200000|2022-03-11 02:20:00|846.05|835.25|849.81|839.01|849.9|839.1|846.05|835.25|99
1646965500000|2022-03-11 02:25:00|849.82|839.02|849.55|838.75|849.9|839.1|846.85|836.05|72
1646965800000|2022-03-11 02:30:00|849.67|838.87|847.9|837.1|850.75|839.95|847.9|837.1|136
1646966100000|2022-03-11 02:35:00|847.85|837.05|848.68|837.88|849.05|838.25|847.02|836.22|51
1646966400000|2022-03-11 02:40:00|848.64|837.84|848.27|837.47|848.9|838.1|848.27|837.47|24
1646966700000|2022-03-11 02:45:00|847.9|837.1|849.51|838.71|849.9|839.1|847.85|837.05|93
1646967000000|2022-03-11 02:50:00|849.07|838.27|849.86|839.06|849.86|839.06|845.41|834.61|65
1646967300000|2022-03-11 02:55:00|849.9|839.1|845.15|834.35|849.9|839.1|844.04|833.24|120
1646967600000|2022-03-11 03:00:00|845.2|834.4|844.74|833.94|848.04|837.24|843.9|833.1|101
1646967900000|2022-03-11 03:05:00|844.9|834.1|847.4|836.6|847.56|836.76|844.88|834.08|36
1646968200000|2022-03-11 03:10:00|847.5|836.7|848.88|838.08|848.9|838.1|846.15|835.35|62
1646968500000|2022-03-11 03:15:00|848.1|837.3|847.72|836.92|848.1|837.3|846.9|836.1|67
1646968800000|2022-03-11 03:20:00|847.75|836.95|850.2|839.4|850.58|839.78|847.75|836.95|36
1646969100000|2022-03-11 03:25:00|850.27|839.47|858.4|847.6|860.35|849.55|850.27|839.47|91
1646969400000|2022-03-11 03:30:00|857.9|847.1|860.9|850.1|862.8|852|857.9|847.1|122
1646969700000|2022-03-11 03:35:00|860.75|849.95|858.55|847.75|861.65|850.85|857.9|847.1|57
1646970000000|2022-03-11 03:40:00|858.85|848.05|858.45|847.65|859.9|849.1|858.45|847.65|39
1646970300000|2022-03-11 03:45:00|857.94|847.14|859.45|848.65|859.81|849.01|857.94|847.14|26
1646970600000|2022-03-11 03:50:00|859.35|848.55|860.58|849.78|861.9|851.1|858.65|847.85|47
1646970900000|2022-03-11 03:55:00|860.85|850.05|861.9|851.1|861.9|851.1|860.39|849.59|19
1646971200000|2022-03-11 04:00:00|861.96|851.16|861.41|850.61|862.26|851.46|859.6|848.8|35
1646971500000|2022-03-11 04:05:00|861.21|850.41|861.5|850.7|861.8|851|860.9|850.1|21
1646971800000|2022-03-11 04:10:00|862|851.2|861.59|850.79|862|851.2|861.5|850.7|5
1646972100000|2022-03-11 04:15:00|861.78|850.98|861.17|850.37|862.19|851.39|861.15|850.35|15
1646972400000|2022-03-11 04:20:00|861.85|851.05|859.85|849.05|862.45|851.65|859.75|848.95|19
1646972700000|2022-03-11 04:25:00|859.9|849.1|860.15|849.35|860.75|849.95|859.9|849.1|24
1646973000000|2022-03-11 04:30:00|860.2|849.4|860.5|849.7|861.25|850.45|859.9|849.1|22
1646973300000|2022-03-11 04:35:00|860.55|849.75|860.9|850.1|861.9|851.1|860.55|849.75|25
1646973600000|2022-03-11 04:40:00|860.1|849.3|860.61|849.81|860.9|850.1|859.9|849.1|24
1646973900000|2022-03-11 04:45:00|860.77|849.97|854.26|843.46|860.77|849.97|853.9|843.1|48
1646974200000|2022-03-11 04:50:00|854.52|843.72|855.7|844.9|856.9|846.1|853.77|842.97|62
1646974500000|2022-03-11 04:55:00|855.9|845.1|856.74|845.94|858.42|847.62|855.9|845.1|54
1646974800000|2022-03-11 05:00:00|856.79|845.99|856.85|846.05|857.15|846.35|855.9|845.1|34
1646975100000|2022-03-11 05:05:00|856.3|845.5|857.9|847.1|858.85|848.05|854.9|844.1|78
1646975400000|2022-03-11 05:10:00|857.95|847.15|858.9|848.1|858.9|848.1|857.95|847.15|14
1646975700000|2022-03-11 05:15:00|858.85|848.05|860.61|849.81|860.66|849.86|858.49|847.69|53
1646976000000|2022-03-11 05:20:00|860.41|849.61|861.85|851.05|862.9|852.1|860.3|849.5|42
1646976300000|2022-03-11 05:25:00|861.9|851.1|862.4|851.6|862.8|852|861.9|851.1|38
1646976600000|2022-03-11 05:30:00|861.9|851.1|862.9|852.1|863.09|852.29|861.9|851.1|69
1646976900000|2022-03-11 05:35:00|862.57|851.77|865.59|854.79|865.65|854.85|862.56|851.76|94
1646977200000|2022-03-11 05:40:00|865.65|854.85|864.9|854.1|866.9|856.1|863.71|852.91|124
1646977500000|2022-03-11 05:45:00|864.81|854.01|865.66|854.86|865.85|855.05|863.53|852.73|103
1646977800000|2022-03-11 05:50:00|865.65|854.85|868.75|857.95|868.85|858.05|865.65|854.85|49
1646978100000|2022-03-11 05:55:00|868.85|858.05|870.9|860.1|870.9|860.1|868.8|858|39
1646978400000|2022-03-11 06:00:00|870.84|860.04|871.01|860.21|871.14|860.34|869.76|858.96|80
1646978700000|2022-03-11 06:05:00|870.9|860.1|871.25|860.45|872.7|861.9|870.9|860.1|94
1646979000000|2022-03-11 06:10:00|871.3|860.5|870.63|859.83|871.3|860.5|869.9|859.1|104
1646979300000|2022-03-11 06:15:00|870.61|859.81|871.9|861.1|871.9|861.1|870.61|859.81|105
1646979600000|2022-03-11 06:20:00|871.73|860.93|870.85|860.05|871.77|860.97|870.61|859.81|83
1646979900000|2022-03-11 06:25:00|870.9|860.1|878.97|868.17|879.54|868.74|870.85|860.05|117
1646980200000|2022-03-11 06:30:00|879.04|868.24|877.05|866.25|880.75|869.95|875.28|864.48|175
1646980500000|2022-03-11 06:35:00|876.85|866.05|878.9|868.1|879|868.2|876.85|866.05|69
1646980800000|2022-03-11 06:40:00|879.28|868.48|879.9|869.1|880.29|869.49|876.69|865.89|114
1646981100000|2022-03-11 06:45:00|879.57|868.77|877.55|866.75|879.58|868.78|876.9|866.1|69
1646981400000|2022-03-11 06:50:00|877.3|866.5|879.49|868.69|879.9|869.1|876.9|866.1|74
1646981700000|2022-03-11 06:55:00|879.5|868.7|882.75|871.95|882.75|871.95|879.49|868.69|45
1646982000000|2022-03-11 07:00:00|882.84|872.04|886.8|876|886.8|876|882.84|872.04|98
1646982300000|2022-03-11 07:05:00|886.65|875.85|889.8|879|890.85|880.05|886.21|875.41|78
1646982600000|2022-03-11 07:10:00|889.4|878.6|883.9|873.1|889.85|879.05|883.9|873.1|65
1646982900000|2022-03-11 07:15:00|884.15|873.35|883.9|873.1|885.28|874.48|883.7|872.9|30
1646983200000|2022-03-11 07:20:00|884|873.2|887.9|877.1|887.9|877.1|884|873.2|47
1646983500000|2022-03-11 07:25:00|887.95|877.15|891.15|880.35|891.65|880.85|887.95|877.15|45
1646983800000|2022-03-11 07:30:00|890.9|880.1|888.9|878.1|890.9|880.1|887.1|876.3|82
1646984100000|2022-03-11 07:35:00|888.75|877.95|887.65|876.85|888.75|877.95|886.73|875.93|37
1646984400000|2022-03-11 07:40:00|887.7|876.9|887.95|877.15|889.84|879.04|886.9|876.1|45
1646984700000|2022-03-11 07:45:00|887.9|877.1|888.9|878.1|889.03|878.23|886.9|876.1|26
1646985000000|2022-03-11 07:50:00|889.3|878.5|889.8|879|890.9|880.1|888.9|878.1|34
1646985300000|2022-03-11 07:55:00|889.85|879.05|889.7|878.9|889.85|879.05|888.2|877.4|66
1646985600000|2022-03-11 08:00:00|891.01|880.21|892.13|881.33|892.9|882.1|889.5|878.7|89
1646985900000|2022-03-11 08:05:00|892.17|881.37|894.9|884.1|895.2|884.4|891.9|881.1|109
1646986200000|2022-03-11 08:10:00|894.65|883.85|891.9|881.1|894.65|883.85|890.85|880.05|34
1646986500000|2022-03-11 08:15:00|891.74|880.94|889.63|878.83|891.9|881.1|888.46|877.66|41
1646986800000|2022-03-11 08:20:00|889.9|879.1|890.7|879.9|890.9|880.1|888.9|878.1|64
1646987100000|2022-03-11 08:25:00|890.75|879.95|887.9|877.1|890.75|879.95|887.54|876.74|74
1646987400000|2022-03-11 08:30:00|887.79|876.99|886.22|875.42|887.79|876.99|885.7|874.9|130
1646987700000|2022-03-11 08:35:00|886.3|875.5|887.36|876.56|887.9|877.1|886.07|875.27|106
1646988000000|2022-03-11 08:40:00|887.4|876.6|886.9|876.1|887.9|877.1|886.67|875.87|48
1646988300000|2022-03-11 08:45:00|887.15|876.35|886.22|875.42|887.9|877.1|886.07|875.27|84
1646988600000|2022-03-11 08:50:00|886.66|875.86|885.4|874.6|886.85|876.05|885.4|874.6|69
1646988900000|2022-03-11 08:55:00|884.9|874.1|883.9|873.1|886.76|875.96|883.9|873.1|60
1646989200000|2022-03-11 09:00:00|883.54|872.74|884.9|874.1|884.9|874.1|881.38|870.58|51
1646989500000|2022-03-11 09:05:00|885.25|874.45|887|876.2|887.83|877.03|885.2|874.4|38
1646989800000|2022-03-11 09:10:00|886.9|876.1|886.1|875.3|886.9|876.1|885.9|875.1|26
1646990100000|2022-03-11 09:15:00|885.95|875.15|887.9|877.1|888.52|877.72|884.9|874.1|51
1646990400000|2022-03-11 09:20:00|887.7|876.9|887.9|877.1|888.03|877.23|886.95|876.15|30
1646990700000|2022-03-11 09:25:00|888.03|877.23|889.9|879.1|889.9|879.1|887.9|877.1|70
1646991000000|2022-03-11 09:30:00|889.8|879|890.8|880|890.8|880|888.75|877.95|25
1646991300000|2022-03-11 09:35:00|890.85|880.05|888.03|877.23|890.85|880.05|888.03|877.23|20
1646991600000|2022-03-11 09:40:00|887.9|877.1|881.9|871.1|887.9|877.1|881.9|871.1|86
1646991900000|2022-03-11 09:45:00|882.1|871.3|879.95|869.15|882.9|872.1|879.9|869.1|38
1646992200000|2022-03-11 09:50:00|879.9|869.1|883.9|873.1|883.96|873.16|879.9|869.1|40
1646992500000|2022-03-11 09:55:00|883.95|873.15|883.94|873.14|885.5|874.7|883.75|872.95|46
1646992800000|2022-03-11 10:00:00|884.07|873.27|888.59|877.79|888.59|877.79|883.94|873.14|70
1646993100000|2022-03-11 10:05:00|888.62|877.82|888.06|877.26|888.62|877.82|887.4|876.6|42
1646993400000|2022-03-11 10:10:00|888.16|877.36|887.29|876.49|888.62|877.82|887.04|876.24|46
1646993700000|2022-03-11 10:15:00|887.23|876.43|885.6|874.8|888.67|877.87|885.4|874.6|72
1646994000000|2022-03-11 10:20:00|885.85|875.05|887.41|876.61|887.62|876.82|885.25|874.45|33
1646994300000|2022-03-11 10:25:00|887.57|876.77|887.9|877.1|888.42|877.62|887.1|876.3|38
1646994600000|2022-03-11 10:30:00|888|877.2|887.65|876.85|888.67|877.87|886.9|876.1|83
1646994900000|2022-03-11 10:35:00|887.6|876.8|885.65|874.85|887.9|877.1|884.9|874.1|49
1646995200000|2022-03-11 10:40:00|885.56|874.76|885.85|875.05|886.9|876.1|885.05|874.25|51
1646995500000|2022-03-11 10:45:00|884.95|874.15|886.64|875.84|886.64|875.84|884.9|874.1|33
1646995800000|2022-03-11 10:50:00|886.56|875.76|885.9|875.1|886.7|875.9|885.85|875.05|38
1646996100000|2022-03-11 10:55:00|886.05|875.25|885.9|875.1|886.85|876.05|885.5|874.7|23
1646996400000|2022-03-11 11:00:00|885.85|875.05|883.4|872.6|885.9|875.1|881.95|871.15|43
1646996700000|2022-03-11 11:05:00|882.9|872.1|882.9|872.1|883.28|872.48|882.45|871.65|32
1646997000000|2022-03-11 11:10:00|883.04|872.24|880.52|869.72|883.64|872.84|880.52|869.72|33
1646997300000|2022-03-11 11:15:00|880.8|870|877.9|867.1|880.9|870.1|877.2|866.4|32
1646997600000|2022-03-11 11:20:00|877.95|867.15|884.75|873.95|891.34|880.54|874.15|863.35|157
1646997900000|2022-03-11 11:25:00|884.45|873.65|885.9|875.1|888.9|878.1|883.1|872.3|221
1646998200000|2022-03-11 11:30:00|886.15|875.35|893.27|882.47|893.8|883|885.59|874.79|164
1646998500000|2022-03-11 11:35:00|893.42|882.62|898.9|888.1|902.41|891.61|892.4|881.6|182
1646998800000|2022-03-11 11:40:00|899.17|888.37|904.8|894|908.4|897.6|898.53|887.73|171
1646999100000|2022-03-11 11:45:00|904.9|894.1|905.45|894.65|907.65|896.85|900.15|889.35|186
1646999400000|2022-03-11 11:50:00|905.3|894.5|898.75|887.95|905.3|894.5|897.1|886.3|157
1646999700000|2022-03-11 11:55:00|898.9|888.1|903.4|892.6|904.1|893.3|898.9|888.1|141
1647000000000|2022-03-11 12:00:00|903.75|892.95|902.9|892.1|906.71|895.91|902.53|891.73|151
1647000300000|2022-03-11 12:05:00|902.54|891.74|905.09|894.29|905.85|895.05|899.2|888.4|175
1647000600000|2022-03-11 12:10:00|905.04|894.24|902.2|891.4|905.09|894.29|901.74|890.94|108
1647000900000|2022-03-11 12:15:00|902.29|891.49|902.26|891.46|903.56|892.76|901.06|890.26|84
1647001200000|2022-03-11 12:20:00|902.15|891.35|902.28|891.48|902.9|892.1|901.05|890.25|129
1647001500000|2022-03-11 12:25:00|901.9|891.1|904.72|893.92|904.72|893.92|899.9|889.1|86
1647001800000|2022-03-11 12:30:00|904.79|893.99|906.9|896.1|910|899.2|904.72|893.92|93
1647002100000|2022-03-11 12:35:00|906.4|895.6|906.9|896.1|906.9|896.1|902.77|891.97|92
1647002400000|2022-03-11 12:40:00|906.91|896.11|905.02|894.22|906.91|896.11|904.02|893.22|81
1647002700000|2022-03-11 12:45:00|904.98|894.18|901.42|890.62|905.35|894.55|900.9|890.1|81
1647003000000|2022-03-11 12:50:00|900.9|890.1|898.45|887.65|901.82|891.02|898.3|887.5|115
1647003300000|2022-03-11 12:55:00|898.37|887.57|900.77|889.97|901.65|890.85|898.03|887.23|110
1647003600000|2022-03-11 13:00:00|900.9|890.1|898.9|888.1|902.9|892.1|898.19|887.39|70
1647003900000|2022-03-11 13:05:00|899.1|888.3|899.9|889.1|900.06|889.26|898.28|887.48|70
1647004200000|2022-03-11 13:10:00|899.81|889.01|893.69|882.89|899.9|889.1|893.19|882.39|129
1647004500000|2022-03-11 13:15:00|893.41|882.61|895.9|885.1|896.4|885.6|891.4|880.6|178
1647004800000|2022-03-11 13:20:00|895.65|884.85|899.9|889.1|900.54|889.74|894.61|883.81|155
1647005100000|2022-03-11 13:25:00|899.63|888.83|899.3|888.5|900.01|889.21|897.9|887.1|110
1647005400000|2022-03-11 13:30:00|899.45|888.65|896.29|885.49|899.87|889.07|895.85|885.05|80
1647005700000|2022-03-11 13:35:00|896.28|885.48|895.9|885.1|896.35|885.55|894.66|883.86|61
1647006000000|2022-03-11 13:40:00|895.98|885.18|891.98|881.18|896.14|885.34|891.4|880.6|91
1647006300000|2022-03-11 13:45:00|891.88|881.08|890.37|879.57|893.49|882.69|889.27|878.47|107
1647006600000|2022-03-11 13:50:00|890.51|879.71|892.34|881.54|893.1|882.3|890.16|879.36|90
1647006900000|2022-03-11 13:55:00|892.25|881.45|891.07|880.27|892.25|881.45|888.95|878.15|91
1647007200000|2022-03-11 14:00:00|891.06|880.26|886.7|875.9|891.07|880.27|885.15|874.35|150
1647007500000|2022-03-11 14:05:00|886.48|875.68|888.55|877.75|888.9|878.1|885.9|875.1|113
1647007800000|2022-03-11 14:10:00|888.56|877.76|888.9|878.1|889.1|878.3|886.8|876|57
1647008100000|2022-03-11 14:15:00|888.78|877.98|887.7|876.9|888.78|877.98|886.9|876.1|44
1647008400000|2022-03-11 14:20:00|887.2|876.4|889.9|879.1|889.9|879.1|887.2|876.4|86
1647008700000|2022-03-11 14:25:00|889.4|878.6|890.75|879.95|892.79|881.99|889.4|878.6|110
1647009000000|2022-03-11 14:30:00|890.78|879.98|894|883.2|894.9|884.1|890.78|879.98|113
1647009300000|2022-03-11 14:35:00|894.1|883.3|891.26|880.46|894.87|884.07|891.26|880.46|43
1647009600000|2022-03-11 14:40:00|891|880.2|888.9|878.1|891.79|880.99|883.9|873.1|161
1647009900000|2022-03-11 14:45:00|889.1|878.3|887.9|877.1|890.25|879.45|886.9|876.1|129
1647010200000|2022-03-11 14:50:00|887.86|877.06|880.9|870.1|889.7|878.9|880.4|869.6|99
1647010500000|2022-03-11 14:55:00|881|870.2|884.6|873.8|884.6|873.8|881|870.2|64
1647010800000|2022-03-11 15:00:00|884.1|873.3|879.1|868.3|884.35|873.55|879.1|868.3|111
1647011100000|2022-03-11 15:05:00|879.4|868.6|874.15|863.35|879.95|869.15|874.15|863.35|89
1647011400000|2022-03-11 15:10:00|874.03|863.23|875.5|864.7|876.9|866.1|873.87|863.07|90
1647011700000|2022-03-11 15:15:00|875.49|864.69|870.76|859.96|875.85|865.05|870.76|859.96|78
1647012000000|2022-03-11 15:20:00|870.45|859.65|877.4|866.6|878.6|867.8|870|859.2|153
1647012300000|2022-03-11 15:25:00|877.9|867.1|878.85|868.05|879.6|868.8|877.83|867.03|86
1647012600000|2022-03-11 15:30:00|877.9|867.1|875.85|865.05|878.75|867.95|874.64|863.84|65
1647012900000|2022-03-11 15:35:00|875.9|865.1|877.9|867.1|877.9|867.1|874.8|864|54
1647013200000|2022-03-11 15:40:00|877.73|866.93|877.52|866.72|878.9|868.1|876.9|866.1|74
1647013500000|2022-03-11 15:45:00|877.4|866.6|873.95|863.15|877.9|867.1|873.43|862.63|68
1647013800000|2022-03-11 15:50:00|873.9|863.1|873.43|862.63|876.9|866.1|872.9|862.1|74
1647014100000|2022-03-11 15:55:00|873.03|862.23|874.9|864.1|875.9|865.1|871.1|860.3|104
1647014400000|2022-03-11 16:00:00|875.05|864.25|870.9|860.1|875.34|864.54|870.65|859.85|92
1647014700000|2022-03-11 16:05:00|870.75|859.95|869.7|858.9|870.75|859.95|865.77|854.97|118
1647015000000|2022-03-11 16:10:00|869.9|859.1|874.5|863.7|884.26|873.46|868.28|857.48|168
1647015300000|2022-03-11 16:15:00|874.25|863.45|871.4|860.6|874.25|863.45|868.44|857.64|113
1647015600000|2022-03-11 16:20:00|871.1|860.3|873.3|862.5|874.9|864.1|870.9|860.1|87
1647015900000|2022-03-11 16:25:00|872.9|862.1|872.23|861.43|873.95|863.15|872.23|861.43|84
1647016200000|2022-03-11 16:30:00|871.9|861.1|869.65|858.85|875.86|865.06|869.1|858.3|89
1647016500000|2022-03-11 16:35:00|869.7|858.9|874.75|863.95|874.99|864.19|868.15|857.35|80
1647016800000|2022-03-11 16:40:00|874.62|863.82|877.18|866.38|878.8|868|874.62|863.82|94
1647017100000|2022-03-11 16:45:00|877.35|866.55|875.99|865.19|882.74|871.94|875.94|865.14|84
1647017400000|2022-03-11 16:50:00|875.94|865.14|873.21|862.41|875.94|865.14|872.2|861.4|88
1647017700000|2022-03-11 16:55:00|873.85|863.05|873.5|862.7|875.05|864.25|872.81|862.01|47
1647018000000|2022-03-11 17:00:00|873.22|862.42|871.65|860.85|873.22|862.42|869.9|859.1|57
1647018300000|2022-03-11 17:05:00|871.9|861.1|869.9|859.1|872.9|862.1|869.9|859.1|46
1647018600000|2022-03-11 17:10:00|870.1|859.3|863.9|853.1|870.88|860.08|863.9|853.1|96
1647018900000|2022-03-11 17:15:00|863.75|852.95|865.29|854.49|866.05|855.25|862.56|851.76|94
1647019200000|2022-03-11 17:20:00|865.35|854.55|865.35|854.55|865.95|855.15|864.95|854.15|26
1647019500000|2022-03-11 17:25:00|865.6|854.8|862.9|852.1|865.6|854.8|862.9|852.1|40
1647019800000|2022-03-11 17:30:00|863.03|852.23|865.55|854.75|865.65|854.85|862.95|852.15|17
1647020100000|2022-03-11 17:35:00|865.3|854.5|863.9|853.1|865.66|854.86|863.74|852.94|31
1647020400000|2022-03-11 17:40:00|864.17|853.37|865.21|854.41|865.4|854.6|863.9|853.1|34
1647020700000|2022-03-11 17:45:00|865.4|854.6|864.9|854.1|865.94|855.14|864.9|854.1|40
1647021000000|2022-03-11 17:50:00|865.35|854.55|864.9|854.1|866.35|855.55|864.9|854.1|14
1647021300000|2022-03-11 17:55:00|864.95|854.15|864.95|854.15|865.3|854.5|864.32|853.52|42
1647021600000|2022-03-11 18:00:00|865.13|854.33|862.9|852.1|865.2|854.4|862.9|852.1|36
1647021900000|2022-03-11 18:05:00|863.08|852.28|864.45|853.65|865.01|854.21|862.9|852.1|34
1647022200000|2022-03-11 18:10:00|864.78|853.98|864.55|853.75|865.01|854.21|864.2|853.4|25
1647022500000|2022-03-11 18:15:00|864.25|853.45|864.04|853.24|864.96|854.16|864.03|853.23|47
1647022800000|2022-03-11 18:20:00|864.03|853.23|865.95|855.15|865.95|855.15|864.03|853.23|41
1647023100000|2022-03-11 18:25:00|866.2|855.4|866.72|855.92|866.9|856.1|866.09|855.29|25
1647023400000|2022-03-11 18:30:00|866.22|855.42|866.21|855.41|866.55|855.75|864.9|854.1|18
1647023700000|2022-03-11 18:35:00|866.39|855.59|864.55|853.75|867|856.2|863.9|853.1|35
1647024000000|2022-03-11 18:40:00|864.35|853.55|864.9|854.1|864.9|854.1|863.45|852.65|22
1647024300000|2022-03-11 18:45:00|864.94|854.14|864.65|853.85|865.9|855.1|864.15|853.35|13
1647024600000|2022-03-11 18:50:00|864.7|853.9|862.36|851.56|864.7|853.9|862.11|851.31|33
1647024900000|2022-03-11 18:55:00|862.31|851.51|861.24|850.44|862.9|852.1|861|850.2|34
1647025200000|2022-03-11 19:00:00|861|850.2|860.25|849.45|861|850.2|858.9|848.1|51
1647025500000|2022-03-11 19:05:00|860.35|849.55|861.9|851.1|861.9|851.1|857.9|847.1|48
1647025800000|2022-03-11 19:10:00|861.85|851.05|862.65|851.85|862.71|851.91|859.9|849.1|45
1647026100000|2022-03-11 19:15:00|862.9|852.1|863.25|852.45|864.39|853.59|862.9|852.1|23
1647026400000|2022-03-11 19:20:00|863.05|852.25|863.9|853.1|863.9|853.1|863.05|852.25|14
1647026700000|2022-03-11 19:25:00|864|853.2|863.29|852.49|864.7|853.9|861.9|851.1|50
1647027000000|2022-03-11 19:30:00|863.14|852.34|861.9|851.1|863.3|852.5|861.9|851.1|23
1647027300000|2022-03-11 19:35:00|861.77|850.97|863.14|852.34|863.14|852.34|861.05|850.25|14
1647027600000|2022-03-11 19:40:00|862.9|852.1|860.4|849.6|862.9|852.1|859.95|849.15|12
1647027900000|2022-03-11 19:45:00|860.65|849.85|860.98|850.18|861.27|850.47|860.25|849.45|29
1647028200000|2022-03-11 19:50:00|861.1|850.3|859.9|849.1|861.1|850.3|859.04|848.24|24
1647028500000|2022-03-11 19:55:00|859.4|848.6|859.66|848.86|859.9|849.1|859.36|848.56|8
1647028800000|2022-03-11 20:00:00|859.25|848.45|857.57|846.77|859.7|848.9|857.38|846.58|46
1647029100000|2022-03-11 20:05:00|857.75|846.95|858.33|847.53|858.9|848.1|857.75|846.95|16
1647029400000|2022-03-11 20:10:00|858.25|847.45|857.21|846.41|860.9|850.1|857.21|846.41|53
1647029700000|2022-03-11 20:15:00|856.95|846.15|860.3|849.5|860.9|850.1|856.02|845.22|48
1647030000000|2022-03-11 20:20:00|860.58|849.78|858.3|847.5|860.59|849.79|857.9|847.1|37
1647030300000|2022-03-11 20:25:00|858|847.2|855.96|845.16|858|847.2|855.95|845.15|48
1647030600000|2022-03-11 20:30:00|855.9|845.1|855.76|844.96|855.96|845.16|854.1|843.3|65
1647030900000|2022-03-11 20:35:00|855.83|845.03|855.83|845.03|858.01|847.21|855.25|844.45|58
1647031200000|2022-03-11 20:40:00|855.25|844.45|854.1|843.3|855.25|844.45|853.17|842.37|40
1647031500000|2022-03-11 20:45:00|854.2|843.4|847.74|836.94|854.45|843.65|847.74|836.94|69
1647031800000|2022-03-11 20:50:00|847.64|836.84|846.36|835.56|848.9|838.1|846.15|835.35|53
1647032100000|2022-03-11 20:55:00|846.9|836.1|847.9|837.1|849.8|839|846.88|836.08|64
1647032400000|2022-03-11 21:00:00|848.19|837.39|853.82|843.02|856.28|845.48|847.85|837.05|200
1647032700000|2022-03-11 21:05:00|853.88|843.08|858.05|847.25|858.73|847.93|853.88|843.08|181
1647033000000|2022-03-11 21:10:00|858.15|847.35|858.51|847.71|858.99|848.19|857.11|846.31|166
1647033300000|2022-03-11 21:15:00|858.69|847.89|857.41|846.61|858.77|847.97|857.41|846.61|55
1647033600000|2022-03-11 21:20:00|857.05|846.25|862.88|852.08|865.61|854.81|857.04|846.24|193
1647033900000|2022-03-11 21:25:00|862.91|852.11|861.49|850.69|862.91|852.11|861.03|850.23|112
1647034200000|2022-03-11 21:30:00|861.14|850.34|862.47|851.67|862.91|852.11|860.47|849.67|143
1647034500000|2022-03-11 21:35:00|862.48|851.68|862.05|851.25|863.25|852.45|861.52|850.72|169
1647034800000|2022-03-11 21:40:00|862.01|851.21|861.51|850.71|862.01|851.21|858.98|848.18|163
1647035100000|2022-03-11 21:45:00|861.52|850.72|864.26|853.46|864.26|853.46|861.44|850.64|155
1647035400000|2022-03-11 21:50:00|864.24|853.44|861.97|851.17|864.47|853.67|861.56|850.76|105
1647035700000|2022-03-11 21:55:00|861.93|851.13|863.04|852.24|863.98|853.18|861.45|850.65|102
1647072000000|2022-03-12 08:00:00|885.73|874.93|883.68|872.88|885.85|875.05|883.32|872.52|39
1647072300000|2022-03-12 08:05:00|883.65|872.85|881.88|871.08|884.74|873.94|881.11|870.31|87
1647072600000|2022-03-12 08:10:00|881.98|871.18|880.35|869.55|882.54|871.74|880.01|869.21|152
1647072900000|2022-03-12 08:15:00|880.63|869.83|877.71|866.91|880.79|869.99|877.02|866.22|117
1647073200000|2022-03-12 08:20:00|877.79|866.99|877.04|866.24|878.86|868.06|877.03|866.23|158
1647073500000|2022-03-12 08:25:00|877.03|866.23|878.74|867.94|879.67|868.87|876.09|865.29|107
1647073800000|2022-03-12 08:30:00|878.8|868|878.9|868.1|880.08|869.28|876.1|865.3|145
1647074100000|2022-03-12 08:35:00|878.85|868.05|879.9|869.1|880.32|869.52|878.85|868.05|74
1647074400000|2022-03-12 08:40:00|879.99|869.19|884.61|873.81|884.61|873.81|879.42|868.62|88
1647074700000|2022-03-12 08:45:00|884.62|873.82|883.82|873.02|886.8|876|883.11|872.31|146
1647075000000|2022-03-12 08:50:00|883.93|873.13|884|873.2|884.9|874.1|882.19|871.39|165
1647075300000|2022-03-12 08:55:00|883.97|873.17|883.2|872.4|885.74|874.94|883.2|872.4|113
1647075600000|2022-03-12 09:00:00|883.15|872.35|885.95|875.15|886.08|875.28|882.01|871.21|123
1647075900000|2022-03-12 09:05:00|886.02|875.22|884.98|874.18|886.69|875.89|883.97|873.17|81
1647076200000|2022-03-12 09:10:00|885.01|874.21|885.6|874.8|886.09|875.29|885.01|874.21|61
1647076500000|2022-03-12 09:15:00|885.82|875.02|884.16|873.36|885.82|875.02|883.87|873.07|86
1647076800000|2022-03-12 09:20:00|884.17|873.37|882.93|872.13|884.95|874.15|882.92|872.12|162
1647077100000|2022-03-12 09:25:00|882.91|872.11|886.82|876.02|886.84|876.04|882.91|872.11|160
1647077400000|2022-03-12 09:30:00|886.71|875.91|885.81|875.01|887.51|876.71|883.86|873.06|200
1647077700000|2022-03-12 09:35:00|885.88|875.08|884.87|874.07|886.16|875.36|884.76|873.96|91
1647078000000|2022-03-12 09:40:00|884.75|873.95|884.91|874.11|884.91|874.11|883.15|872.35|50
1647078300000|2022-03-12 09:45:00|885.05|874.25|885.09|874.29|886.07|875.27|885.05|874.25|76
1647078600000|2022-03-12 09:50:00|884.9|874.1|883.89|873.09|884.94|874.14|882.9|872.1|135
1647078900000|2022-03-12 09:55:00|883.79|872.99|883.23|872.43|884.03|873.23|882.92|872.12|114
1647079200000|2022-03-12 10:00:00|883.35|872.55|882.42|871.62|884.87|874.07|882.42|871.62|105
1647079500000|2022-03-12 10:05:00|882.41|871.61|880.87|870.07|882.51|871.71|880.32|869.52|162
1647079800000|2022-03-12 10:10:00|880.9|870.1|882.31|871.51|882.91|872.11|880.9|870.1|95
1647080100000|2022-03-12 10:15:00|882.08|871.28|880.83|870.03|882.3|871.5|880.07|869.27|114
1647080400000|2022-03-12 10:20:00|880.85|870.05|884.31|873.51|884.31|873.51|880.84|870.04|105
1647080700000|2022-03-12 10:25:00|884.22|873.42|885.76|874.96|885.76|874.96|883.05|872.25|110
1647081000000|2022-03-12 10:30:00|885.73|874.93|884.2|873.4|885.95|875.15|883.91|873.11|136
1647081300000|2022-03-12 10:35:00|884.34|873.54|885.15|874.35|885.37|874.57|882.89|872.09|131
1647081600000|2022-03-12 10:40:00|885.16|874.36|883.04|872.24|886.74|875.94|882.91|872.11|111
1647081900000|2022-03-12 10:45:00|883.05|872.25|882.35|871.55|883.05|872.25|880.93|870.13|157
1647082200000|2022-03-12 10:50:00|882.36|871.56|881.89|871.09|883.07|872.27|881.1|870.3|62
1647082500000|2022-03-12 10:55:00|881.84|871.04|883.24|872.44|883.89|873.09|881.84|871.04|106
1647082800000|2022-03-12 11:00:00|882.98|872.18|882.73|871.93|883.84|873.04|881.9|871.1|131
1647083100000|2022-03-12 11:05:00|882.86|872.06|881.76|870.96|883.16|872.36|880.98|870.18|105
1647083400000|2022-03-12 11:10:00|881.6|870.8|881.77|870.97|881.77|870.97|880.2|869.4|89
1647083700000|2022-03-12 11:15:00|881.89|871.09|881.86|871.06|882.06|871.26|880.84|870.04|53
1647084000000|2022-03-12 11:20:00|881.89|871.09|883.07|872.27|883.9|873.1|881.85|871.05|58
1647084300000|2022-03-12 11:25:00|883.08|872.28|880.79|869.99|883.86|873.06|880.5|869.7|180
1647084600000|2022-03-12 11:30:00|880.27|869.47|880.85|870.05|881.77|870.97|880.02|869.22|57
1647084900000|2022-03-12 11:35:00|880.89|870.09|877.94|867.14|880.94|870.14|877.94|867.14|64
1647085200000|2022-03-12 11:40:00|877.91|867.11|877.5|866.7|878.95|868.15|877.05|866.25|121
1647085500000|2022-03-12 11:45:00|877.49|866.69|874.89|864.09|878.58|867.78|872.02|861.22|291
1647085800000|2022-03-12 11:50:00|874.87|864.07|876.06|865.26|876.09|865.29|873.98|863.18|119
1647086100000|2022-03-12 11:55:00|876.04|865.24|875.36|864.56|876.11|865.31|874.87|864.07|123
1647086400000|2022-03-12 12:00:00|875.37|864.57|875.56|864.76|876.25|865.45|873.92|863.12|160
1647086700000|2022-03-12 12:05:00|875.77|864.97|875.9|865.1|876.25|865.45|874.27|863.47|126
1647087000000|2022-03-12 12:10:00|875.91|865.11|874.44|863.64|876.69|865.89|874.32|863.52|132
1647087300000|2022-03-12 12:15:00|874.79|863.99|877.42|866.62|877.62|866.82|873.18|862.38|142
1647087600000|2022-03-12 12:20:00|877.2|866.4|879.38|868.58|879.75|868.95|876.97|866.17|82
1647087900000|2022-03-12 12:25:00|879.33|868.53|878.9|868.1|879.7|868.9|878.36|867.56|33
1647088200000|2022-03-12 12:30:00|878.85|868.05|877.77|866.97|879.05|868.25|877.47|866.67|93
1647088500000|2022-03-12 12:35:00|877.78|866.98|876.15|865.35|877.78|866.98|876.04|865.24|106
1647088800000|2022-03-12 12:40:00|876.13|865.33|874.15|863.35|876.6|865.8|874.15|863.35|101
1647089100000|2022-03-12 12:45:00|874.09|863.29|876.91|866.11|876.96|866.16|874.09|863.29|234
1647089400000|2022-03-12 12:50:00|876.92|866.12|876.91|866.11|878.45|867.65|876.03|865.23|226
1647089700000|2022-03-12 12:55:00|876.83|866.03|875.42|864.62|876.84|866.04|875.42|864.62|84
1647090000000|2022-03-12 13:00:00|875.23|864.43|874.39|863.59|875.98|865.18|873.92|863.12|43
1647090300000|2022-03-12 13:05:00|874.38|863.58|874.66|863.86|875.79|864.99|874.04|863.24|80
1647090600000|2022-03-12 13:10:00|874.81|864.01|874.16|863.36|874.89|864.09|874|863.2|107
1647090900000|2022-03-12 13:15:00|874.22|863.42|875.01|864.21|875.01|864.21|874.04|863.24|86
1647091200000|2022-03-12 13:20:00|875.02|864.22|874.9|864.1|875.16|864.36|874.09|863.29|76
1647091500000|2022-03-12 13:25:00|874.91|864.11|874.91|864.11|875.14|864.34|874.18|863.38|59
1647091800000|2022-03-12 13:30:00|874.86|864.06|871.78|860.98|874.86|864.06|871.31|860.51|105
1647092100000|2022-03-12 13:35:00|871.91|861.11|873.87|863.07|873.87|863.07|871.87|861.07|77
1647092400000|2022-03-12 13:40:00|873.88|863.08|871.84|861.04|874.06|863.26|871.49|860.69|58
1647092700000|2022-03-12 13:45:00|871.89|861.09|871.89|861.09|872.74|861.94|871.54|860.74|105
1647093000000|2022-03-12 13:50:00|871.96|861.16|870.94|860.14|872.04|861.24|870.94|860.14|36
1647093300000|2022-03-12 13:55:00|870.93|860.13|869.9|859.1|871|860.2|868.4|857.6|117
1647093600000|2022-03-12 14:00:00|869.75|858.95|870.52|859.72|870.74|859.94|865.96|855.16|289
1647093900000|2022-03-12 14:05:00|870.77|859.97|865.86|855.06|870.91|860.11|865.02|854.22|86
1647094200000|2022-03-12 14:10:00|865.89|855.09|866.94|856.14|867.68|856.88|865.24|854.44|136
1647094500000|2022-03-12 14:15:00|866.93|856.13|867.01|856.21|867.88|857.08|866.82|856.02|94
1647094800000|2022-03-12 14:20:00|867.2|856.4|865.31|854.51|868.02|857.22|865.06|854.26|99
1647095100000|2022-03-12 14:25:00|865.35|854.55|866.72|855.92|866.97|856.17|865.35|854.55|126
1647095400000|2022-03-12 14:30:00|866.55|855.75|865.91|855.11|866.89|856.09|865.84|855.04|61
1647095700000|2022-03-12 14:35:00|865.88|855.08|863.8|853|865.88|855.08|860|849.2|299
1647096000000|2022-03-12 14:40:00|863.9|853.1|863.96|853.16|864.22|853.42|861.48|850.68|217
1647096300000|2022-03-12 14:45:00|863.95|853.15|861.75|850.95|864.28|853.48|861.12|850.32|110
1647096600000|2022-03-12 14:50:00|861.82|851.02|862.18|851.38|862.88|852.08|860.96|850.16|90
1647096900000|2022-03-12 14:55:00|862.33|851.53|862.91|852.11|863.04|852.24|862.31|851.51|60
1647097200000|2022-03-12 15:00:00|862.92|852.12|861.78|850.98|862.94|852.14|860.91|850.11|67
1647097500000|2022-03-12 15:05:00|862.18|851.38|862.57|851.77|862.85|852.05|861.82|851.02|117
1647097800000|2022-03-12 15:10:00|862.72|851.92|860.17|849.37|862.73|851.93|859.52|848.72|154
1647098100000|2022-03-12 15:15:00|860.09|849.29|858.82|848.02|860.3|849.5|858.11|847.31|96
1647098400000|2022-03-12 15:20:00|858.84|848.04|859.98|849.18|860.86|850.06|858|847.2|122
1647098700000|2022-03-12 15:25:00|860.39|849.59|859.93|849.13|860.91|850.11|859.08|848.28|133
1647099000000|2022-03-12 15:30:00|859.74|848.94|858.7|847.9|860.05|849.25|858.7|847.9|95
1647099300000|2022-03-12 15:35:00|858.75|847.95|856.97|846.17|858.95|848.15|855.97|845.17|213
1647099600000|2022-03-12 15:40:00|856.99|846.19|863|852.2|863.75|852.95|856.99|846.19|161
1647099900000|2022-03-12 15:45:00|862.78|851.98|865.1|854.3|865.44|854.64|862.78|851.98|157
1647100200000|2022-03-12 15:50:00|865.34|854.54|862.77|851.97|865.63|854.83|862.27|851.47|128
1647100500000|2022-03-12 15:55:00|862.84|852.04|861.77|850.97|862.91|852.11|861.77|850.97|94
1647100800000|2022-03-12 16:00:00|861.82|851.02|858.07|847.27|861.84|851.04|858.05|847.25|139
1647101100000|2022-03-12 16:05:00|858.16|847.36|858.51|847.71|859.56|848.76|857.99|847.19|110
1647101400000|2022-03-12 16:10:00|858.53|847.73|861.06|850.26|861.38|850.58|858.13|847.33|158
1647101700000|2022-03-12 16:15:00|861.1|850.3|862.1|851.3|862.1|851.3|861.03|850.23|114
1647102000000|2022-03-12 16:20:00|862.12|851.32|861.94|851.14|862.91|852.11|861.94|851.14|190
1647102300000|2022-03-12 16:25:00|861.98|851.18|861.9|851.1|862.1|851.3|861.09|850.29|119
1647102600000|2022-03-12 16:30:00|861.89|851.09|861.87|851.07|862|851.2|860.22|849.42|175
1647102900000|2022-03-12 16:35:00|861.78|850.98|861.87|851.07|862.09|851.29|861.11|850.31|67
1647103200000|2022-03-12 16:40:00|861.93|851.13|862.33|851.53|862.35|851.55|861.03|850.23|43
1647103500000|2022-03-12 16:45:00|862.35|851.55|863.49|852.69|863.9|853.1|862.33|851.53|45
1647103800000|2022-03-12 16:50:00|863.64|852.84|863.1|852.3|863.9|853.1|862.75|851.95|44
1647104100000|2022-03-12 16:55:00|863.06|852.26|862.86|852.06|863.06|852.26|861.92|851.12|122
1647104400000|2022-03-12 17:00:00|862.77|851.97|865.96|855.16|867.03|856.23|861.9|851.1|153
1647104700000|2022-03-12 17:05:00|865.94|855.14|865.7|854.9|867.19|856.39|864|853.2|245
1647105000000|2022-03-12 17:10:00|865.63|854.83|863.06|852.26|865.71|854.91|863.06|852.26|133
1647105300000|2022-03-12 17:15:00|863.07|852.27|866.05|855.25|866.05|855.25|863.06|852.26|182
1647105600000|2022-03-12 17:20:00|866.06|855.26|863.14|852.34|866.41|855.61|862.9|852.1|140
1647105900000|2022-03-12 17:25:00|863.16|852.36|863.16|852.36|863.89|853.09|862.62|851.82|177
1647106200000|2022-03-12 17:30:00|863.15|852.35|861.83|851.03|863.9|853.1|861.83|851.03|161
1647106500000|2022-03-12 17:35:00|861.76|850.96|861.68|850.88|861.91|851.11|860.82|850.02|119
1647106800000|2022-03-12 17:40:00|861.48|850.68|861.05|850.25|861.48|850.68|861.03|850.23|323
1647107100000|2022-03-12 17:45:00|861|850.2|859.64|848.84|861.85|851.05|859.48|848.68|116
1647107400000|2022-03-12 17:50:00|859.48|848.68|861.17|850.37|861.77|850.97|859.48|848.68|277
1647107700000|2022-03-12 17:55:00|861.14|850.34|859.91|849.11|861.19|850.39|859.61|848.81|233
1647108000000|2022-03-12 18:00:00|860.08|849.28|859.06|848.26|860.24|849.44|857.99|847.19|135
1647108300000|2022-03-12 18:05:00|859.07|848.27|857.31|846.51|859.08|848.28|857.23|846.43|224
1647108600000|2022-03-12 18:10:00|857.3|846.5|858.23|847.43|858.56|847.76|857.09|846.29|120
1647108900000|2022-03-12 18:15:00|858.27|847.47|856.07|845.27|859.05|848.25|856.06|845.26|206
1647109200000|2022-03-12 18:20:00|856.13|845.33|854.91|844.11|856.13|845.33|853.93|843.13|85
1647109500000|2022-03-12 18:25:00|854.92|844.12|855.77|844.97|855.86|845.06|854.09|843.29|69
1647109800000|2022-03-12 18:30:00|855.78|844.98|855.26|844.46|855.96|845.16|854.91|844.11|39
1647110100000|2022-03-12 18:35:00|855.31|844.51|855.13|844.33|855.8|845|854.84|844.04|81
1647110400000|2022-03-12 18:40:00|855.08|844.28|853.19|842.39|855.08|844.28|852.97|842.17|83
1647110700000|2022-03-12 18:45:00|853.06|842.26|854.88|844.08|854.88|844.08|851.51|840.71|123
1647111000000|2022-03-12 18:50:00|854.93|844.13|855.01|844.21|855.3|844.5|854.62|843.82|59
1647111300000|2022-03-12 18:55:00|855.03|844.23|855.13|844.33|855.42|844.62|853.73|842.93|69
1647111600000|2022-03-12 19:00:00|855.1|844.3|852.05|841.25|855.1|844.3|851.97|841.17|145
1647111900000|2022-03-12 19:05:00|851.93|841.13|853.04|842.24|853.1|842.3|851.91|841.11|57
1647112200000|2022-03-12 19:10:00|853.19|842.39|854.89|844.09|854.91|844.11|853.01|842.21|68
1647112500000|2022-03-12 19:15:00|854.92|844.12|853.8|843|855|844.2|852.88|842.08|103
1647112800000|2022-03-12 19:20:00|853.99|843.19|853.36|842.56|853.99|843.19|853.08|842.28|39
1647113100000|2022-03-12 19:25:00|853.39|842.59|854.8|844|854.8|844|853.03|842.23|53
1647113400000|2022-03-12 19:30:00|854.89|844.09|853.34|842.54|854.89|844.09|853.01|842.21|253
1647113700000|2022-03-12 19:35:00|853.46|842.66|853.59|842.79|854.43|843.63|853.4|842.6|45
1647114000000|2022-03-12 19:40:00|853.61|842.81|853.89|843.09|854.18|843.38|853.18|842.38|299
1647114300000|2022-03-12 19:45:00|853.9|843.1|851.89|841.09|853.9|843.1|851.67|840.87|48
1647114600000|2022-03-12 19:50:00|851.9|841.1|852.73|841.93|852.86|842.06|851.89|841.09|97
1647114900000|2022-03-12 19:55:00|852.75|841.95|851.93|841.13|853.73|842.93|851.92|841.12|120
1647115200000|2022-03-12 20:00:00|851.91|841.11|851.59|840.79|852.7|841.9|851.02|840.22|95
1647115500000|2022-03-12 20:05:00|851.56|840.76|853.51|842.71|853.59|842.79|851.56|840.76|62
1647115800000|2022-03-12 20:10:00|853.43|842.63|854.96|844.16|855.02|844.22|853.41|842.61|47
1647116100000|2022-03-12 20:15:00|855.02|844.22|855.91|845.11|856.8|846|855.02|844.22|65
1647116400000|2022-03-12 20:20:00|855.81|845.01|855.9|845.1|856.45|845.65|855.75|844.95|33
1647116700000|2022-03-12 20:25:00|855.97|845.17|856.63|845.83|856.63|845.83|854.41|843.61|151
1647117000000|2022-03-12 20:30:00|856.71|845.91|857.71|846.91|858.78|847.98|856.71|845.91|171
1647117300000|2022-03-12 20:35:00|857.55|846.75|858.39|847.59|858.43|847.63|857.55|846.75|128
1647117600000|2022-03-12 20:40:00|858.4|847.6|857.58|846.78|858.43|847.63|857.33|846.53|35
1647117900000|2022-03-12 20:45:00|857.78|846.98|857.41|846.61|858.75|847.95|857.33|846.53|206
1647118200000|2022-03-12 20:50:00|857.23|846.43|856.92|846.12|857.79|846.99|855.85|845.05|237
1647118500000|2022-03-12 20:55:00|856.91|846.11|856.13|845.33|856.99|846.19|855.91|845.11|95
1647118800000|2022-03-12 21:00:00|856.14|845.34|856.53|845.73|856.89|846.09|855.3|844.5|224
1647119100000|2022-03-12 21:05:00|856.52|845.72|856.11|845.31|856.6|845.8|856.02|845.22|181
1647119400000|2022-03-12 21:10:00|856.15|845.35|856.34|845.54|856.73|845.93|855.8|845|245
1647119700000|2022-03-12 21:15:00|856.38|845.58|856.69|845.89|857.65|846.85|856.32|845.52|258
1647120000000|2022-03-12 21:20:00|856.66|845.86|856.79|845.99|856.87|846.07|855.79|844.99|161
1647120300000|2022-03-12 21:25:00|856.75|845.95|857.52|846.72|857.81|847.01|856.74|845.94|116
1647120600000|2022-03-12 21:30:00|857.42|846.62|858.78|847.98|858.79|847.99|857.42|846.62|146
1647120900000|2022-03-12 21:35:00|858.79|847.99|857.77|846.97|859.37|848.57|857.77|846.97|150
1647121200000|2022-03-12 21:40:00|857.75|846.95|858.7|847.9|858.7|847.9|856.71|845.91|199
1647121500000|2022-03-12 21:45:00|858.74|847.94|857.79|846.99|858.79|847.99|857.79|846.99|57
1647121800000|2022-03-12 21:50:00|857.78|846.98|857.62|846.82|858.46|847.66|857.08|846.28|37
1647122100000|2022-03-12 21:55:00|857.55|846.75|856.75|845.95|857.55|846.75|855.88|845.08|76
1647122400000|2022-03-12 22:00:00|856.78|845.98|855.37|844.57|857.72|846.92|854.86|844.06|187
1647122700000|2022-03-12 22:05:00|855.38|844.58|856.68|845.88|857.45|846.65|855.36|844.56|157
1647123000000|2022-03-12 22:10:00|856.7|845.9|855.8|845|856.8|846|855.8|845|89
1647123300000|2022-03-12 22:15:00|855.82|845.02|855.87|845.07|856.62|845.82|854.97|844.17|123
1647123600000|2022-03-12 22:20:00|855.86|845.06|857.9|847.1|857.9|847.1|855.75|844.95|67
1647123900000|2022-03-12 22:25:00|857.91|847.11|857.92|847.12|858.8|848|857.84|847.04|218
1647124200000|2022-03-12 22:30:00|857.91|847.11|858.3|847.5|858.3|847.5|857.72|846.92|31
1647124500000|2022-03-12 22:35:00|858.25|847.45|859.61|848.81|859.71|848.91|858.14|847.34|70
1647124800000|2022-03-12 22:40:00|859.6|848.8|858.92|848.12|859.96|849.16|858.91|848.11|159
1647125100000|2022-03-12 22:45:00|858.91|848.11|860.73|849.93|860.74|849.94|858.77|847.97|130
1647125400000|2022-03-12 22:50:00|860.74|849.94|859.12|848.32|860.93|850.13|859.12|848.32|131
1647125700000|2022-03-12 22:55:00|859.09|848.29|857.89|847.09|860.07|849.27|857.89|847.09|197
1647126000000|2022-03-12 23:00:00|857.86|847.06|858.88|848.08|859.96|849.16|857.85|847.05|47
1647126300000|2022-03-12 23:05:00|858.86|848.06|859.13|848.33|859.5|848.7|857.98|847.18|223
1647126600000|2022-03-12 23:10:00|858.98|848.18|859.76|848.96|859.94|849.14|858.98|848.18|51
1647126900000|2022-03-12 23:15:00|859.65|848.85|858.9|848.1|859.91|849.11|858.89|848.09|107
1647127200000|2022-03-12 23:20:00|858.89|848.09|859.03|848.23|859.89|849.09|857.92|847.12|197
1647127500000|2022-03-12 23:25:00|859.02|848.22|859.15|848.35|859.89|849.09|857.94|847.14|245
1647127800000|2022-03-12 23:30:00|859.16|848.36|856.92|846.12|859.16|848.36|856.31|845.51|97
1647128100000|2022-03-12 23:35:00|856.95|846.15|854.8|844|856.95|846.15|854.52|843.72|247
1647128400000|2022-03-12 23:40:00|854.85|844.05|853.97|843.17|854.86|844.06|853.86|843.06|127
1647128700000|2022-03-12 23:45:00|854.06|843.26|852.79|841.99|854.06|843.26|852.18|841.38|80
1647129000000|2022-03-12 23:50:00|852.71|841.91|852.75|841.95|853.95|843.15|852.31|841.51|77
1647129300000|2022-03-12 23:55:00|852.76|841.96|851.73|840.93|852.76|841.96|849.9|839.1|103
1647129600000|2022-03-13 00:00:00|851.71|840.91|851.91|841.11|852.36|841.56|848.15|837.35|151
1647129900000|2022-03-13 00:05:00|851.89|841.09|850.78|839.98|852.9|842.1|850.33|839.53|144
1647130200000|2022-03-13 00:10:00|850.71|839.91|855.13|844.33|855.51|844.71|849.71|838.91|172
1647130500000|2022-03-13 00:15:00|855.2|844.4|855|844.2|856.19|845.39|854.06|843.26|134
1647130800000|2022-03-13 00:20:00|855.11|844.31|854.9|844.1|855.9|845.1|854.29|843.49|72
1647131100000|2022-03-13 00:25:00|854.8|844|855.36|844.56|855.91|845.11|854.22|843.42|88
1647131400000|2022-03-13 00:30:00|855.38|844.58|851.09|840.29|855.76|844.96|851.09|840.29|157
1647131700000|2022-03-13 00:35:00|851.17|840.37|851.76|840.96|852.24|841.44|850.94|840.14|59
1647132000000|2022-03-13 00:40:00|851.91|841.11|853.69|842.89|853.69|842.89|851.65|840.85|54
1647132300000|2022-03-13 00:45:00|853.89|843.09|852.53|841.73|853.9|843.1|851.91|841.11|70
1647132600000|2022-03-13 00:50:00|852.51|841.71|852.74|841.94|852.77|841.97|851.26|840.46|74
1647132900000|2022-03-13 00:55:00|852.48|841.68|855.05|844.25|855.38|844.58|852.16|841.36|97
1647133200000|2022-03-13 01:00:00|855.09|844.29|854.84|844.04|855.58|844.78|854.76|843.96|39
1647133500000|2022-03-13 01:05:00|854.85|844.05|858.91|848.11|860.63|849.83|854.78|843.98|166
1647133800000|2022-03-13 01:10:00|859.05|848.25|864.32|853.52|864.54|853.74|858.9|848.1|134
1647134100000|2022-03-13 01:15:00|864.3|853.5|865.07|854.27|868.09|857.29|863.96|853.16|237
1647134400000|2022-03-13 01:20:00|865.08|854.28|866.68|855.88|867.28|856.48|864.14|853.34|170
1647134700000|2022-03-13 01:25:00|866.89|856.09|867.19|856.39|867.69|856.89|865.89|855.09|123
1647135000000|2022-03-13 01:30:00|867.1|856.3|863.73|852.93|867.1|856.3|863.05|852.25|110
1647135300000|2022-03-13 01:35:00|863.65|852.85|862.78|851.98|863.65|852.85|861.72|850.92|57
1647135600000|2022-03-13 01:40:00|862.67|851.87|864.15|853.35|864.9|854.1|862.67|851.87|33
1647135900000|2022-03-13 01:45:00|864.18|853.38|862.88|852.08|864.18|853.38|861.91|851.11|69
1647136200000|2022-03-13 01:50:00|862.81|852.01|863.65|852.85|863.77|852.97|862.36|851.56|52
1647136500000|2022-03-13 01:55:00|863.51|852.71|864.32|853.52|864.76|853.96|862.85|852.05|43
1647136800000|2022-03-13 02:00:00|864.22|853.42|869.91|859.11|870.62|859.82|863.94|853.14|138
1647137100000|2022-03-13 02:05:00|869.74|858.94|867.88|857.08|869.74|858.94|867.79|856.99|66
1647137400000|2022-03-13 02:10:00|867.82|857.02|866.98|856.18|868.23|857.43|866.87|856.07|39
1647137700000|2022-03-13 02:15:00|866.94|856.14|867.38|856.58|867.91|857.11|865.8|855|40
1647138000000|2022-03-13 02:20:00|867.39|856.59|867.8|857|868.29|857.49|867.22|856.42|128
1647138300000|2022-03-13 02:25:00|867.91|857.11|867.97|857.17|868.86|858.06|867.2|856.4|237
1647138600000|2022-03-13 02:30:00|868.29|857.49|868.95|858.15|869.17|858.37|867.53|856.73|65
1647138900000|2022-03-13 02:35:00|868.9|858.1|867.06|856.26|869.05|858.25|867.04|856.24|225
1647139200000|2022-03-13 02:40:00|867.07|856.27|868.15|857.35|868.2|857.4|866.75|855.95|79
1647139500000|2022-03-13 02:45:00|868.09|857.29|869.9|859.1|870.1|859.3|868.08|857.28|45
1647139800000|2022-03-13 02:50:00|870.06|859.26|867.88|857.08|870.06|859.26|867.88|857.08|112
1647140100000|2022-03-13 02:55:00|867.89|857.09|868.42|857.62|868.8|858|867.31|856.51|112
1647140400000|2022-03-13 03:00:00|868.55|857.75|870.04|859.24|870.59|859.79|868.55|857.75|261
1647140700000|2022-03-13 03:05:00|869.97|859.17|871.22|860.42|871.59|860.79|869.56|858.76|32
1647141000000|2022-03-13 03:10:00|871.12|860.32|870.46|859.66|871.58|860.78|870.37|859.57|36
1647141300000|2022-03-13 03:15:00|870.36|859.56|870.88|860.08|870.94|860.14|868.76|857.96|79
1647141600000|2022-03-13 03:20:00|870.83|860.03|870.97|860.17|871.12|860.32|869.93|859.13|29
1647141900000|2022-03-13 03:25:00|870.92|860.12|871.03|860.23|871.05|860.25|870.9|860.1|21
1647142200000|2022-03-13 03:30:00|871.09|860.29|871.38|860.58|871.94|861.14|870.9|860.1|42
1647142500000|2022-03-13 03:35:00|871.24|860.44|871.49|860.69|871.87|861.07|869.92|859.12|61
1647142800000|2022-03-13 03:40:00|871.42|860.62|871.06|860.26|871.69|860.89|870.69|859.89|46
1647143100000|2022-03-13 03:45:00|871.08|860.28|871.31|860.51|872.21|861.41|870.92|860.12|144
1647143400000|2022-03-13 03:50:00|871.32|860.52|871.24|860.44|872.99|862.19|870.96|860.16|111
1647143700000|2022-03-13 03:55:00|871.23|860.43|874.5|863.7|874.5|863.7|871.23|860.43|133
1647144000000|2022-03-13 04:00:00|874.53|863.73|875.93|865.13|877.53|866.73|874.53|863.73|113
1647144300000|2022-03-13 04:05:00|875.94|865.14|875.25|864.45|879.91|869.11|875.25|864.45|168
1647144600000|2022-03-13 04:10:00|875.13|864.33|874.76|863.96|875.98|865.18|874.15|863.35|101
1647144900000|2022-03-13 04:15:00|874.8|864|875.38|864.58|875.89|865.09|873.86|863.06|123
1647145200000|2022-03-13 04:20:00|875.37|864.57|875.12|864.32|876.07|865.27|874.98|864.18|197
1647145500000|2022-03-13 04:25:00|875.01|864.21|875.88|865.08|876.1|865.3|874.91|864.11|92
1647145800000|2022-03-13 04:30:00|875.89|865.09|873.92|863.12|875.89|865.09|873.92|863.12|75
1647146100000|2022-03-13 04:35:00|873.93|863.13|872.43|861.63|874.22|863.42|871.96|861.16|57
1647146400000|2022-03-13 04:40:00|872.34|861.54|873|862.2|873.56|862.76|872.34|861.54|134
1647146700000|2022-03-13 04:45:00|873.07|862.27|875.91|865.11|875.91|865.11|873.07|862.27|130
1647147000000|2022-03-13 04:50:00|875.81|865.01|874.76|863.96|875.88|865.08|874.76|863.96|126
1647147300000|2022-03-13 04:55:00|874.81|864.01|874.86|864.06|874.86|864.06|873.71|862.91|72
1647147600000|2022-03-13 05:00:00|874.9|864.1|875.88|865.08|876.96|866.16|874.9|864.1|85
1647147900000|2022-03-13 05:05:00|875.75|864.95|876.86|866.06|877.89|867.09|875.73|864.93|120
1647148200000|2022-03-13 05:10:00|876.81|866.01|876.12|865.32|877.1|866.3|876.12|865.32|121
1647148500000|2022-03-13 05:15:00|875.91|865.11|876.68|865.88|876.78|865.98|875.42|864.62|41
1647148800000|2022-03-13 05:20:00|876.9|866.1|877.03|866.23|877.03|866.23|876.87|866.07|69
1647149100000|2022-03-13 05:25:00|877.06|866.26|877.84|867.04|877.89|867.09|875.9|865.1|67
1647149400000|2022-03-13 05:30:00|877.85|867.05|875.44|864.64|877.85|867.05|874.94|864.14|97
1647149700000|2022-03-13 05:35:00|875.73|864.93|875.84|865.04|875.88|865.08|874.75|863.95|165
1647150000000|2022-03-13 05:40:00|875.85|865.05|875.66|864.86|875.87|865.07|874.95|864.15|73
1647150300000|2022-03-13 05:45:00|875.89|865.09|875.11|864.31|876.01|865.21|875.11|864.31|87
1647150600000|2022-03-13 05:50:00|874.99|864.19|875.84|865.04|875.96|865.16|874.63|863.83|44
1647150900000|2022-03-13 05:55:00|875.91|865.11|874.23|863.43|876.95|866.15|873.76|862.96|127
1647151200000|2022-03-13 06:00:00|874.24|863.44|875.77|864.97|876.28|865.48|874.24|863.44|75
1647151500000|2022-03-13 06:05:00|875.78|864.98|874.84|864.04|875.78|864.98|874.54|863.74|21
1647151800000|2022-03-13 06:10:00|874.9|864.1|876.04|865.24|876.6|865.8|874.9|864.1|185
1647152100000|2022-03-13 06:15:00|876.05|865.25|874.9|864.1|876.05|865.25|874.89|864.09|153
1647152400000|2022-03-13 06:20:00|874.92|864.12|873.9|863.1|874.92|864.12|873.83|863.03|65
1647152700000|2022-03-13 06:25:00|873.95|863.15|874.09|863.29|875.29|864.49|873.95|863.15|183
1647153000000|2022-03-13 06:30:00|874.08|863.28|875.85|865.05|876.24|865.44|873.91|863.11|182
1647153300000|2022-03-13 06:35:00|875.9|865.1|874.95|864.15|876.76|865.96|874.94|864.14|49
1647153600000|2022-03-13 06:40:00|874.9|864.1|874.9|864.1|875.84|865.04|874.81|864.01|41
1647153900000|2022-03-13 06:45:00|874.82|864.02|875.72|864.92|875.88|865.08|873.18|862.38|146
1647154200000|2022-03-13 06:50:00|875.73|864.93|876.65|865.85|876.91|866.11|875.73|864.93|139
1647154500000|2022-03-13 06:55:00|876.69|865.89|876.84|866.04|876.9|866.1|876.14|865.34|124
1647154800000|2022-03-13 07:00:00|876.89|866.09|877.32|866.52|877.56|866.76|876.7|865.9|108
1647155100000|2022-03-13 07:05:00|877.33|866.53|876.3|865.5|877.59|866.79|876.3|865.5|156
1647155400000|2022-03-13 07:10:00|876.47|865.67|876.07|865.27|877.04|866.24|875.27|864.47|125
1647155700000|2022-03-13 07:15:00|876.05|865.25|875.81|865.01|876.09|865.29|875.07|864.27|126
1647156000000|2022-03-13 07:20:00|875.8|865|875.83|865.03|875.9|865.1|874.73|863.93|156
1647156300000|2022-03-13 07:25:00|875.84|865.04|876.87|866.07|876.87|866.07|875.83|865.03|171
1647156600000|2022-03-13 07:30:00|876.83|866.03|874.73|863.93|877.53|866.73|874.66|863.86|133
1647156900000|2022-03-13 07:35:00|874.62|863.82|876.58|865.78|876.6|865.8|874.61|863.81|194
1647157200000|2022-03-13 07:40:00|876.59|865.79|876.79|865.99|877.7|866.9|876.43|865.63|234
1647157500000|2022-03-13 07:45:00|876.78|865.98|876.1|865.3|876.78|865.98|876.05|865.25|68
1647157800000|2022-03-13 07:50:00|876.09|865.29|875.57|864.77|876.1|865.3|874.66|863.86|81
1647158100000|2022-03-13 07:55:00|875.63|864.83|875.57|864.77|875.92|865.12|874.94|864.14|89
1647158400000|2022-03-13 08:00:00|875.73|864.93|878.08|867.28|880.06|869.26|875.35|864.55|200
1647158700000|2022-03-13 08:05:00|878.14|867.34|875.3|864.5|878.64|867.84|874.38|863.58|214
1647159000000|2022-03-13 08:10:00|875.27|864.47|873.86|863.06|875.75|864.95|873.86|863.06|139
1647159300000|2022-03-13 08:15:00|873.77|862.97|873.92|863.12|875.58|864.78|873.54|862.74|101
1647159600000|2022-03-13 08:20:00|873.91|863.11|872.81|862.01|873.91|863.11|871.85|861.05|102
1647159900000|2022-03-13 08:25:00|872.78|861.98|872.89|862.09|872.9|862.1|871.59|860.79|88
1647160200000|2022-03-13 08:30:00|872.87|862.07|875.74|864.94|876.35|865.55|872.86|862.06|240
1647160500000|2022-03-13 08:35:00|875.57|864.77|873.71|862.91|875.57|864.77|873.66|862.86|32
1647160800000|2022-03-13 08:40:00|873.66|862.86|873.53|862.73|873.87|863.07|872.95|862.15|181
1647161100000|2022-03-13 08:45:00|873.48|862.68|875.36|864.56|875.42|864.62|873.48|862.68|239
1647161400000|2022-03-13 08:50:00|875.35|864.55|874.26|863.46|875.36|864.56|873.91|863.11|110
1647161700000|2022-03-13 08:55:00|874.42|863.62|874.32|863.52|874.9|864.1|873.75|862.95|180
1647162000000|2022-03-13 09:00:00|874.31|863.51|872.92|862.12|874.86|864.06|872.92|862.12|241
1647162300000|2022-03-13 09:05:00|872.93|862.13|873.03|862.23|873.8|863|872.85|862.05|67
1647162600000|2022-03-13 09:10:00|873.02|862.22|873.62|862.82|873.91|863.11|872.46|861.66|125
1647162900000|2022-03-13 09:15:00|873.6|862.8|873.09|862.29|873.89|863.09|872.93|862.13|50
1647163200000|2022-03-13 09:20:00|873.08|862.28|872.87|862.07|873.08|862.28|871.96|861.16|229
1647163500000|2022-03-13 09:25:00|872.92|862.12|873.03|862.23|873.9|863.1|872.92|862.12|185
1647163800000|2022-03-13 09:30:00|873.02|862.22|871.91|861.11|873.03|862.23|871.91|861.11|217
1647164100000|2022-03-13 09:35:00|871.9|861.1|870.09|859.29|871.9|861.1|870.09|859.29|79
1647164400000|2022-03-13 09:40:00|870.04|859.24|866.67|855.87|870.04|859.24|865.56|854.76|95
1647164700000|2022-03-13 09:45:00|866.69|855.89|867.23|856.43|868.92|858.12|866.69|855.89|159
1647165000000|2022-03-13 09:50:00|867.22|856.42|867.99|857.19|868.9|858.1|867.03|856.23|190
1647165300000|2022-03-13 09:55:00|867.93|857.13|868.91|858.11|868.91|858.11|866.27|855.47|112
1647165600000|2022-03-13 10:00:00|868.9|858.1|871.34|860.54|871.81|861.01|868.9|858.1|134
1647165900000|2022-03-13 10:05:00|871.23|860.43|871|860.2|871.73|860.93|870.99|860.19|33
1647166200000|2022-03-13 10:10:00|871.01|860.21|873.33|862.53|873.33|862.53|871.01|860.21|62
1647166500000|2022-03-13 10:15:00|873.19|862.39|874.56|863.76|874.6|863.8|873.19|862.39|45
1647166800000|2022-03-13 10:20:00|874.58|863.78|873.85|863.05|875.2|864.4|873.84|863.04|81
1647167100000|2022-03-13 10:25:00|873.84|863.04|871.58|860.78|873.85|863.05|870.8|860|145
1647167400000|2022-03-13 10:30:00|871.83|861.03|871.84|861.04|873.81|863.01|871.15|860.35|255
1647167700000|2022-03-13 10:35:00|871.85|861.05|871.76|860.96|871.93|861.13|871.56|860.76|65
1647168000000|2022-03-13 10:40:00|871.75|860.95|871.17|860.37|871.89|861.09|870.8|860|117
1647168300000|2022-03-13 10:45:00|871.19|860.39|870.82|860.02|871.2|860.4|870.1|859.3|176
1647168600000|2022-03-13 10:50:00|870.81|860.01|870.97|860.17|871.81|861.01|870.77|859.97|91
1647168900000|2022-03-13 10:55:00|871.02|860.22|870.91|860.11|871.13|860.33|870.91|860.11|116
1647169200000|2022-03-13 11:00:00|870.86|860.06|871.65|860.85|871.82|861.02|870.75|859.95|168
1647169500000|2022-03-13 11:05:00|871.68|860.88|872.05|861.25|872.6|861.8|871.68|860.88|124
1647169800000|2022-03-13 11:10:00|871.9|861.1|874.93|864.13|875.96|865.16|871.89|861.09|108
1647170100000|2022-03-13 11:15:00|874.94|864.14|876.11|865.31|877.91|867.11|874.93|864.13|125
1647170400000|2022-03-13 11:20:00|876.1|865.3|873.13|862.33|876.13|865.33|873.06|862.26|181
1647170700000|2022-03-13 11:25:00|873.05|862.25|873|862.2|873.87|863.07|872.95|862.15|162
1647171000000|2022-03-13 11:30:00|872.94|862.14|869.06|858.26|873.06|862.26|869.06|858.26|137
1647171300000|2022-03-13 11:35:00|869.01|858.21|866.97|856.17|869.01|858.21|866.58|855.78|100
1647171600000|2022-03-13 11:40:00|866.98|856.18|864.03|853.23|867.13|856.33|863.47|852.67|226
1647171900000|2022-03-13 11:45:00|864.02|853.22|863.73|852.93|865.52|854.72|863.73|852.93|122
1647172200000|2022-03-13 11:50:00|863.58|852.78|863.44|852.64|864.99|854.19|861.03|850.23|234
1647172500000|2022-03-13 11:55:00|863.43|852.63|862.8|852|863.44|852.64|861.93|851.13|76
1647172800000|2022-03-13 12:00:00|862.94|852.14|861.53|850.73|862.94|852.14|861.33|850.53|125
1647173100000|2022-03-13 12:05:00|861.48|850.68|860.43|849.63|861.57|850.77|858.89|848.09|212
1647173400000|2022-03-13 12:10:00|860.57|849.77|862.11|851.31|862.14|851.34|860.01|849.21|76
1647173700000|2022-03-13 12:15:00|862.1|851.3|858.07|847.27|862.11|851.31|856.57|845.77|223
1647174000000|2022-03-13 12:20:00|858.04|847.24|849.6|838.8|858.08|847.28|849.6|838.8|256
1647174300000|2022-03-13 12:25:00|849.67|838.87|848.73|837.93|849.75|838.95|846.73|835.93|246
1647174600000|2022-03-13 12:30:00|848.98|838.18|847.78|836.98|848.99|838.19|846.03|835.23|163
1647174900000|2022-03-13 12:35:00|847.79|836.99|846.33|835.53|848.22|837.42|846.03|835.23|167
1647175200000|2022-03-13 12:40:00|846.24|835.44|845.88|835.08|847.76|836.96|844.51|833.71|265
1647175500000|2022-03-13 12:45:00|845.56|834.76|846.87|836.07|848.69|837.89|845.2|834.4|137
1647175800000|2022-03-13 12:50:00|846.86|836.06|844.51|833.71|847.1|836.3|844.51|833.71|171
1647176100000|2022-03-13 12:55:00|844.44|833.64|843.41|832.61|847.03|836.23|842.99|832.19|98
1647176400000|2022-03-13 13:00:00|843.34|832.54|839.57|828.77|843.43|832.63|838.68|827.88|208
1647176700000|2022-03-13 13:05:00|839.58|828.78|845.5|834.7|846.9|836.1|839.58|828.78|207
1647177000000|2022-03-13 13:10:00|845.81|835.01|845.37|834.57|847.64|836.84|845.28|834.48|170
1647177300000|2022-03-13 13:15:00|845.36|834.56|846.18|835.38|847.73|836.93|845.15|834.35|109
1647177600000|2022-03-13 13:20:00|846.33|835.53|850.93|840.13|851.91|841.11|845.86|835.06|216
1647177900000|2022-03-13 13:25:00|850.82|840.02|849.88|839.08|851.8|841|849.87|839.07|140
1647178200000|2022-03-13 13:30:00|849.78|838.98|852.71|841.91|852.71|841.91|849.07|838.27|175
1647178500000|2022-03-13 13:35:00|852.52|841.72|851.1|840.3|852.52|841.72|851.1|840.3|39
1647178800000|2022-03-13 13:40:00|850.95|840.15|849.21|838.41|850.99|840.19|849.21|838.41|115
1647179100000|2022-03-13 13:45:00|849.2|838.4|846.15|835.35|849.98|839.18|845.29|834.49|135
1647179400000|2022-03-13 13:50:00|846.23|835.43|845.76|834.96|846.91|836.11|845.51|834.71|115
1647179700000|2022-03-13 13:55:00|845.74|834.94|847.3|836.5|847.77|836.97|844.98|834.18|116
1647180000000|2022-03-13 14:00:00|847.06|836.26|848|837.2|848.44|837.64|846.89|836.09|91
1647180300000|2022-03-13 14:05:00|847.9|837.1|847.71|836.91|847.91|837.11|844.97|834.17|138
1647180600000|2022-03-13 14:10:00|847.85|837.05|846.83|836.03|847.93|837.13|845.99|835.19|135
1647180900000|2022-03-13 14:15:00|846.92|836.12|848.88|838.08|848.88|838.08|846.91|836.11|67
1647181200000|2022-03-13 14:20:00|848.87|838.07|850.94|840.14|851.23|840.43|848.87|838.07|129
1647181500000|2022-03-13 14:25:00|850.83|840.03|851.14|840.34|851.79|840.99|850.29|839.49|111
1647181800000|2022-03-13 14:30:00|851.1|840.3|849.05|838.25|851.21|840.41|848.84|838.04|63
1647182100000|2022-03-13 14:35:00|849.06|838.26|850.89|840.09|852.1|841.3|849.06|838.26|86
1647182400000|2022-03-13 14:40:00|850.85|840.05|852.18|841.38|852.18|841.38|850.8|840|57
1647182700000|2022-03-13 14:45:00|852.22|841.42|850.37|839.57|852.75|841.95|850.37|839.57|41
1647183000000|2022-03-13 14:50:00|850.41|839.61|850.88|840.08|850.89|840.09|849.93|839.13|32
1647183300000|2022-03-13 14:55:00|850.77|839.97|850.61|839.81|851.3|840.5|849.93|839.13|114
1647183600000|2022-03-13 15:00:00|850.55|839.75|854.58|843.78|855.84|845.04|849.31|838.51|294
1647183900000|2022-03-13 15:05:00|854.62|843.82|854.77|843.97|855.2|844.4|853.98|843.18|123
1647184200000|2022-03-13 15:10:00|854.81|844.01|855.78|844.98|855.86|845.06|854.47|843.67|67
1647184500000|2022-03-13 15:15:00|855.87|845.07|855.9|845.1|856.41|845.61|854.78|843.98|167
1647184800000|2022-03-13 15:20:00|855.91|845.11|856.9|846.1|856.95|846.15|855.38|844.58|145
1647185100000|2022-03-13 15:25:00|856.92|846.12|856.34|845.54|857.73|846.93|855.45|844.65|176
1647185400000|2022-03-13 15:30:00|856.36|845.56|855.46|844.66|856.36|845.56|854.9|844.1|104
1647185700000|2022-03-13 15:35:00|855.6|844.8|854.86|844.06|855.7|844.9|854.61|843.81|75
1647186000000|2022-03-13 15:40:00|854.81|844.01|855.53|844.73|855.9|845.1|854.72|843.92|80
1647186300000|2022-03-13 15:45:00|855.59|844.79|854.68|843.88|855.6|844.8|854|843.2|51
1647186600000|2022-03-13 15:50:00|854.78|843.98|853.9|843.1|854.78|843.98|852.98|842.18|106
1647186900000|2022-03-13 15:55:00|853.98|843.18|853.35|842.55|856.88|846.08|853.15|842.35|100
1647187200000|2022-03-13 16:00:00|853.27|842.47|853.73|842.93|853.74|842.94|851.1|840.3|89
1647187500000|2022-03-13 16:05:00|853.74|842.94|854.85|844.05|855.57|844.77|852.86|842.06|119
1647187800000|2022-03-13 16:10:00|854.86|844.06|854.66|843.86|854.86|844.06|854.26|843.46|34
1647188100000|2022-03-13 16:15:00|854.67|843.87|851.12|840.32|855.95|845.15|851.12|840.32|128
1647188400000|2022-03-13 16:20:00|851.13|840.33|852.84|842.04|852.91|842.11|851.1|840.3|69
1647188700000|2022-03-13 16:25:00|852.91|842.11|851.89|841.09|852.93|842.13|851.19|840.39|34
1647189000000|2022-03-13 16:30:00|851.83|841.03|851.36|840.56|851.83|841.03|850.6|839.8|42
1647189300000|2022-03-13 16:35:00|851.27|840.47|852.85|842.05|852.9|842.1|851.27|840.47|73
1647189600000|2022-03-13 16:40:00|852.88|842.08|853.73|842.93|853.73|842.93|851.92|841.12|95
1647189900000|2022-03-13 16:45:00|853.74|842.94|854.12|843.32|854.78|843.98|853.74|842.94|119
1647190200000|2022-03-13 16:50:00|853.9|843.1|852.86|842.06|853.9|843.1|852.86|842.06|95
1647190500000|2022-03-13 16:55:00|852.67|841.87|851.44|840.64|852.67|841.87|850.45|839.65|159
1647190800000|2022-03-13 17:00:00|851.43|840.63|850.34|839.54|852.29|841.49|849.41|838.61|136
1647191100000|2022-03-13 17:05:00|850.35|839.55|848.39|837.59|850.9|840.1|846.4|835.6|72
1647191400000|2022-03-13 17:10:00|848.43|837.63|848.83|838.03|849.44|838.64|848.18|837.38|37
1647191700000|2022-03-13 17:15:00|848.88|838.08|852.11|841.31|852.28|841.48|848.88|838.08|34
1647192000000|2022-03-13 17:20:00|852.19|841.39|852.85|842.05|852.87|842.07|851.36|840.56|29
1647192300000|2022-03-13 17:25:00|852.67|841.87|851.82|841.02|852.87|842.07|851.41|840.61|37
1647192600000|2022-03-13 17:30:00|852.12|841.32|852.73|841.93|852.83|842.03|851.34|840.54|27
1647192900000|2022-03-13 17:35:00|852.92|842.12|855.72|844.92|855.72|844.92|852.32|841.52|30
1647193200000|2022-03-13 17:40:00|855.6|844.8|853.11|842.31|855.6|844.8|853.11|842.31|25
1647193500000|2022-03-13 17:45:00|853.21|842.41|852.46|841.66|853.8|843|851.69|840.89|35
1647193800000|2022-03-13 17:50:00|852.43|841.63|851.63|840.83|853.06|842.26|851.48|840.68|34
1647194100000|2022-03-13 17:55:00|851.62|840.82|851.95|841.15|852.48|841.68|851.16|840.36|95
1647194400000|2022-03-13 18:00:00|851.96|841.16|852.33|841.53|852.33|841.53|850.91|840.11|64
1647194700000|2022-03-13 18:05:00|852.3|841.5|851.61|840.81|852.94|842.14|851.22|840.42|50
1647195000000|2022-03-13 18:10:00|851.56|840.76|851.94|841.14|853.21|842.41|851.22|840.42|79
1647195300000|2022-03-13 18:15:00|851.81|841.01|851.34|840.54|852.17|841.37|851.34|840.54|35
1647195600000|2022-03-13 18:20:00|851.41|840.61|851.83|841.03|851.93|841.13|851.01|840.21|48
1647195900000|2022-03-13 18:25:00|851.84|841.04|850.86|840.06|852.37|841.57|850.79|839.99|39
1647196200000|2022-03-13 18:30:00|850.85|840.05|852.31|841.51|852.64|841.84|850.56|839.76|51
1647196500000|2022-03-13 18:35:00|852.62|841.82|851.78|840.98|852.98|842.18|851|840.2|52
1647196800000|2022-03-13 18:40:00|851.89|841.09|851.07|840.27|852.05|841.25|850.97|840.17|25
1647197100000|2022-03-13 18:45:00|851.06|840.26|852.02|841.22|852.91|842.11|851.06|840.26|43
1647197400000|2022-03-13 18:50:00|852|841.2|852.77|841.97|853.44|842.64|852|841.2|38
1647197700000|2022-03-13 18:55:00|852.72|841.92|852.18|841.38|853.29|842.49|852.18|841.38|28
1647198000000|2022-03-13 19:00:00|852.13|841.33|852.96|842.16|853.7|842.9|852.13|841.33|62
1647198300000|2022-03-13 19:05:00|852.98|842.18|853.93|843.13|853.93|843.13|852.09|841.29|41
1647198600000|2022-03-13 19:10:00|853.97|843.17|852.47|841.67|854|843.2|851.95|841.15|45
1647198900000|2022-03-13 19:15:00|852.59|841.79|852.97|842.17|853.82|843.02|852.4|841.6|44
1647199200000|2022-03-13 19:20:00|852.95|842.15|850.9|840.1|852.95|842.15|850.61|839.81|40
1647199500000|2022-03-13 19:25:00|850.91|840.11|850.42|839.62|851.71|840.91|849.18|838.38|55
1647199800000|2022-03-13 19:30:00|850.38|839.58|850.77|839.97|850.86|840.06|849.85|839.05|36
1647200100000|2022-03-13 19:35:00|850.7|839.9|849.73|838.93|850.7|839.9|848.91|838.11|50
1647200400000|2022-03-13 19:40:00|849.55|838.75|848.14|837.34|849.55|838.75|847.13|836.33|51
1647200700000|2022-03-13 19:45:00|848.05|837.25|847.02|836.22|848.05|837.25|847.01|836.21|30
1647201000000|2022-03-13 19:50:00|847|836.2|846.85|836.05|847.42|836.62|846.84|836.04|28
1647201300000|2022-03-13 19:55:00|847.04|836.24|845.79|834.99|847.37|836.57|844.92|834.12|65
1647201600000|2022-03-13 20:00:00|845.65|834.85|843.9|833.1|845.65|834.85|843.7|832.9|60
1647201900000|2022-03-13 20:05:00|843.88|833.08|843.81|833.01|844.7|833.9|843.4|832.6|74
1647202200000|2022-03-13 20:10:00|843.78|832.98|842.54|831.74|844.16|833.36|841.62|830.82|86
1647202500000|2022-03-13 20:15:00|842.66|831.86|843.07|832.27|844.9|834.1|842.66|831.86|73
1647202800000|2022-03-13 20:20:00|843.08|832.28|845.81|835.01|845.81|835.01|840.73|829.93|152
1647203100000|2022-03-13 20:25:00|845.83|835.03|845.53|833.23|847.6|835.79|844.79|832.49|72
1647203400000|2022-03-13 20:30:00|845.65|833.35|844.52|832.22|845.65|833.35|844.44|832.14|43
1647203700000|2022-03-13 20:35:00|844.65|832.35|846.51|834.21|846.51|834.21|844.57|832.27|44
1647204000000|2022-03-13 20:40:00|846.57|834.27|845.88|833.58|846.57|834.27|845.04|832.74|54
1647204300000|2022-03-13 20:45:00|845.82|833.52|845.63|833.33|846.41|834.11|845.52|833.22|40
1647204600000|2022-03-13 20:50:00|845.64|833.34|844.14|831.84|845.64|833.34|843.83|831.53|67
1647204900000|2022-03-13 20:55:00|844.19|831.89|843.8|831.5|844.19|831.89|842.65|830.35|55
1647205200000|2022-03-13 21:00:00|843.67|831.37|842.98|830.68|843.67|831.37|842.11|829.81|54
1647205500000|2022-03-13 21:05:00|843.05|830.75|844.49|832.19|844.49|832.19|842.94|830.64|36
1647205800000|2022-03-13 21:10:00|844.52|832.22|846.63|834.33|846.88|834.58|844.52|832.22|56
1647206100000|2022-03-13 21:15:00|846.62|834.32|846.36|834.06|846.83|834.53|845.68|833.38|32
1647206400000|2022-03-13 21:20:00|846.58|834.28|846.5|834.2|846.71|834.41|845.88|833.58|43
1647206700000|2022-03-13 21:25:00|846.49|834.19|847.65|835.35|847.65|835.35|845.88|833.58|37
1647207000000|2022-03-13 21:30:00|847.75|835.45|847.55|835.25|847.78|835.48|847.49|835.19|13
1647207300000|2022-03-13 21:35:00|847.56|835.26|848.5|836.2|848.53|836.23|847.56|835.26|16
1647207600000|2022-03-13 21:40:00|848.44|836.14|848.56|836.26|848.66|836.36|848.39|836.09|17
1647207900000|2022-03-13 21:45:00|848.68|836.38|849.21|836.91|849.45|837.15|848.68|836.38|22
1647208200000|2022-03-13 21:50:00|849.29|836.99|849.19|836.89|849.81|837.51|848.86|836.56|85
1647208500000|2022-03-13 21:55:00|849.15|836.85|848.7|836.4|849.15|836.85|848.51|836.21|24
1647208800000|2022-03-13 22:00:00|848.67|836.37|851.36|839.06|851.36|839.06|848.65|836.35|86
1647209100000|2022-03-13 22:05:00|851.45|839.15|850.65|838.35|851.5|839.2|850.34|838.04|43
1647209400000|2022-03-13 22:10:00|850.78|838.48|849.15|838.35|851.15|839.6|848.79|837.99|22
1647209700000|2022-03-13 22:15:00|849.35|838.55|846.4|835.6|849.65|838.85|846.4|835.6|38
1647210000000|2022-03-13 22:20:00|846.8|836|846.74|835.94|846.85|836.05|846.4|835.6|7
1647210300000|2022-03-13 22:25:00|846.6|835.8|846.9|836.1|846.9|836.1|845.9|835.1|19
1647210600000|2022-03-13 22:30:00|846.8|836|849.01|838.21|849.7|838.9|846.8|836|24
1647210900000|2022-03-13 22:35:00|849.21|838.41|846.1|835.3|849.9|839.1|846.1|835.3|39
1647211200000|2022-03-13 22:40:00|845.9|835.1|845.55|834.75|846.85|836.05|845.55|834.75|37
1647211500000|2022-03-13 22:45:00|845.73|834.93|831.6|820.8|845.9|835.1|831.6|820.8|102
1647211800000|2022-03-13 22:50:00|831.46|820.66|823.9|813.1|831.6|820.8|817.7|806.9|283
1647212100000|2022-03-13 22:55:00|824|813.2|823.1|812.3|826|815.2|820.5|809.7|189
1647212400000|2022-03-13 23:00:00|822.65|811.85|823.9|813.1|823.99|813.19|818.05|807.25|172
1647212700000|2022-03-13 23:05:00|823.85|813.05|820.9|810.1|826.55|815.75|820.9|810.1|150
1647213000000|2022-03-13 23:10:00|820.88|810.08|820.9|810.1|822.2|811.4|818.95|808.15|109
1647213300000|2022-03-13 23:15:00|821.08|810.28|820.26|809.46|822.9|812.1|820.26|809.46|104
1647213600000|2022-03-13 23:20:00|820.21|809.41|821.5|810.7|823.95|813.15|820.21|809.41|73
1647213900000|2022-03-13 23:25:00|821.35|810.55|822.95|812.15|824.9|814.1|821.35|810.55|61
1647214200000|2022-03-13 23:30:00|822.9|812.1|821.45|810.65|825.75|814.95|821.45|810.65|59
1647214500000|2022-03-13 23:35:00|821.4|810.6|821.9|811.1|822.8|812|819.9|809.1|83
1647214800000|2022-03-13 23:40:00|822.1|811.3|821.85|811.05|822.1|811.3|820.05|809.25|61
1647215100000|2022-03-13 23:45:00|821.4|810.6|823.7|812.9|823.7|812.9|819.9|809.1|57
1647215400000|2022-03-13 23:50:00|823.95|813.15|825.71|814.91|825.73|814.93|823.9|813.1|28
1647215700000|2022-03-13 23:55:00|825.46|814.66|824.9|814.1|826.9|816.1|824.9|814.1|53
1647216000000|2022-03-14 00:00:00|825.15|814.35|824.9|814.1|825.9|815.1|823.73|812.93|89
1647216300000|2022-03-14 00:05:00|824.8|814|820.9|810.1|824.8|814|820.31|809.51|77
1647216600000|2022-03-14 00:10:00|821.14|810.34|817.19|806.39|821.68|810.88|816.4|805.6|90
1647216900000|2022-03-14 00:15:00|817.17|806.37|826.35|815.55|827.74|816.94|817.17|806.37|138
1647217200000|2022-03-14 00:20:00|826.8|816|826.9|816.1|827.3|816.5|824.9|814.1|50
1647217500000|2022-03-14 00:25:00|826.15|815.35|823.9|813.1|827.8|817|823.9|813.1|49
1647217800000|2022-03-14 00:30:00|824.9|814.1|825.97|815.17|826.9|816.1|823.9|813.1|53
1647218100000|2022-03-14 00:35:00|825.9|815.1|823.4|812.6|825.94|815.14|821.89|811.09|47
1647218400000|2022-03-14 00:40:00|823.9|813.1|824.9|814.1|824.9|814.1|822.9|812.1|38
1647218700000|2022-03-14 00:45:00|824.53|813.73|827.69|816.89|828.33|817.53|823.9|813.1|76
1647219000000|2022-03-14 00:50:00|827.64|816.84|828.9|818.1|829.41|818.61|825.9|815.1|62
1647219300000|2022-03-14 00:55:00|828.69|817.89|831|820.2|831.69|820.89|828.69|817.89|39
1647219600000|2022-03-14 01:00:00|831.19|820.39|837.9|827.1|839.2|828.4|831.19|820.39|118
1647219900000|2022-03-14 01:05:00|838.1|827.3|840|829.2|841.9|831.1|837.9|827.1|87
1647220200000|2022-03-14 01:10:00|839.9|829.1|836.9|826.1|839.9|829.1|835.9|825.1|60
1647220500000|2022-03-14 01:15:00|836.65|825.85|833.36|822.56|836.9|826.1|833.31|822.51|38
1647220800000|2022-03-14 01:20:00|833.5|822.7|830.93|820.13|833.82|823.02|830.56|819.76|47
1647221100000|2022-03-14 01:25:00|830.84|820.04|831.14|820.34|831.9|821.1|829.44|818.64|59
1647221400000|2022-03-14 01:30:00|830.95|820.15|831.03|820.23|832.3|821.5|830.9|820.1|28
1647221700000|2022-03-14 01:35:00|831.7|820.9|829.87|819.07|831.7|820.9|829.18|818.38|54
1647222000000|2022-03-14 01:40:00|829.75|818.95|830.62|819.82|830.8|820|828.73|817.93|55
1647222300000|2022-03-14 01:45:00|830.23|819.43|830.4|819.6|830.9|820.1|829.9|819.1|53
1647222600000|2022-03-14 01:50:00|830.7|819.9|832.1|821.3|832.9|822.1|829.9|819.1|37
1647222900000|2022-03-14 01:55:00|832.05|821.25|831.8|821|832.9|822.1|831.35|820.55|20
1647223200000|2022-03-14 02:00:00|831.9|821.1|829.18|818.38|831.9|821.1|828.2|817.4|61
1647223500000|2022-03-14 02:05:00|829.23|818.43|827.9|817.1|829.47|818.67|827.45|816.65|27
1647223800000|2022-03-14 02:10:00|827.85|817.05|827.95|817.15|829.05|818.25|827.85|817.05|24
1647224100000|2022-03-14 02:15:00|828.35|817.55|828.9|818.1|829.15|818.35|827.9|817.1|32
1647224400000|2022-03-14 02:20:00|828.68|817.88|829.9|819.1|829.9|819.1|827.9|817.1|29
1647224700000|2022-03-14 02:25:00|830.4|819.6|831.8|821|831.9|821.1|830.08|819.28|113
1647225000000|2022-03-14 02:30:00|831.5|820.7|831.55|820.75|831.9|821.1|830.85|820.05|46
1647225300000|2022-03-14 02:35:00|831.5|820.7|831|820.2|832.6|821.8|830.9|820.1|37
1647225600000|2022-03-14 02:40:00|830.9|820.1|830.4|819.6|831.15|820.35|830.39|819.59|23
1647225900000|2022-03-14 02:45:00|829.9|819.1|828.9|818.1|830.9|820.1|828.9|818.1|49
1647226200000|2022-03-14 02:50:00|829.23|818.43|829.09|818.29|829.9|819.1|829.03|818.23|18
1647226500000|2022-03-14 02:55:00|829.14|818.34|829.05|818.25|829.9|819.1|828.78|817.98|16
1647226800000|2022-03-14 03:00:00|829.15|818.35|829.9|819.1|829.9|819.1|828.14|817.34|36
1647227100000|2022-03-14 03:05:00|830.03|819.23|827.86|817.06|830.03|819.23|827.86|817.06|13
1647227400000|2022-03-14 03:10:00|827.7|816.9|828.15|817.35|828.9|818.1|827.65|816.85|15
1647227700000|2022-03-14 03:15:00|828.3|817.5|827.45|816.65|829.1|818.3|827.45|816.65|24
1647228000000|2022-03-14 03:20:00|827.4|816.6|827.9|817.1|828.13|817.33|827.4|816.6|23
1647228300000|2022-03-14 03:25:00|828|817.2|827.95|817.15|828.62|817.82|827.9|817.1|14
1647228600000|2022-03-14 03:30:00|828|817.2|829.85|819.05|829.9|819.1|828|817.2|36
1647228900000|2022-03-14 03:35:00|829.95|819.15|829.72|818.92|830.15|819.35|829.45|818.65|17
1647229200000|2022-03-14 03:40:00|829.83|819.03|830.05|819.25|830.1|819.3|829.15|818.35|15
1647229500000|2022-03-14 03:45:00|830.15|819.35|828.9|818.1|830.15|819.35|828.2|817.4|39
1647229800000|2022-03-14 03:50:00|828.6|817.8|829.04|818.24|829.04|818.24|828.5|817.7|5
1647230100000|2022-03-14 03:55:00|828.9|818.1|830.1|819.3|831.38|820.58|828.9|818.1|26
1647230400000|2022-03-14 04:00:00|830|819.2|833.9|823.1|833.9|823.1|830|819.2|40
1647230700000|2022-03-14 04:05:00|834.02|823.22|834.27|823.47|834.46|823.66|833.15|822.35|50
1647231000000|2022-03-14 04:10:00|834.39|823.59|848.9|838.1|850.33|839.53|833.9|823.1|193
1647231300000|2022-03-14 04:15:00|849.15|838.35|852.8|842|855.65|844.85|848.9|838.1|150
1647231600000|2022-03-14 04:20:00|852.45|841.65|849.41|838.61|853.15|842.35|848.9|838.1|84
1647231900000|2022-03-14 04:25:00|849.48|838.68|846.9|836.1|850.9|840.1|846.9|836.1|69
1647232200000|2022-03-14 04:30:00|847|836.2|845.9|835.1|847.85|837.05|842.55|831.75|105
1647232500000|2022-03-14 04:35:00|845.75|834.95|844.76|833.96|846.75|835.95|843.9|833.1|48
1647232800000|2022-03-14 04:40:00|844.96|834.16|844.9|834.1|845.85|835.05|843.9|833.1|34
1647233100000|2022-03-14 04:45:00|844.45|833.65|845.45|834.65|845.85|835.05|843.9|833.1|54
1647233400000|2022-03-14 04:50:00|845.56|834.76|843.16|832.36|846.8|836|842.9|832.1|41
1647233700000|2022-03-14 04:55:00|843.31|832.51|845.03|834.23|845.75|834.95|843.1|832.3|52
1647234000000|2022-03-14 05:00:00|844.9|834.1|844.43|833.63|845.8|835|843.9|833.1|48
1647234300000|2022-03-14 05:05:00|844.65|833.85|847|836.2|847|836.2|844.65|833.85|40
1647234600000|2022-03-14 05:10:00|847.08|836.28|848.9|838.1|849.9|839.1|847.08|836.28|48
1647234900000|2022-03-14 05:15:00|848.6|837.8|846.9|836.1|848.6|837.8|846.84|836.04|25
1647235200000|2022-03-14 05:20:00|846.95|836.15|846.9|836.1|847.9|837.1|846.9|836.1|47
1647235500000|2022-03-14 05:25:00|845.9|835.1|845.75|834.95|846.4|835.6|845.75|834.95|15
1647235800000|2022-03-14 05:30:00|845.9|835.1|844.65|833.85|846.64|835.84|844.09|833.29|30
1647236100000|2022-03-14 05:35:00|844.6|833.8|842.95|832.15|844.6|833.8|842.95|832.15|34
1647236400000|2022-03-14 05:40:00|842.9|832.1|842.15|831.35|842.95|832.15|842.15|831.35|30
1647236700000|2022-03-14 05:45:00|842.1|831.3|842.05|831.25|843.9|833.1|842.05|831.25|31
1647237000000|2022-03-14 05:50:00|842.15|831.35|842.65|831.85|842.9|832.1|842.15|831.35|19
1647237300000|2022-03-14 05:55:00|842.9|832.1|842.15|831.35|842.95|832.15|842.15|831.35|12
1647237600000|2022-03-14 06:00:00|842.4|831.6|845.02|834.22|845.16|834.36|842.4|831.6|57
1647237900000|2022-03-14 06:05:00|845.25|834.45|844.4|833.6|845.47|834.67|844.4|833.6|69
1647238200000|2022-03-14 06:10:00|845.05|834.25|844.9|834.1|845.32|834.52|844.15|833.35|26
1647238500000|2022-03-14 06:15:00|844.87|834.07|844.75|833.95|844.95|834.15|842.9|832.1|32
1647238800000|2022-03-14 06:20:00|844.9|834.1|844.9|834.1|844.95|834.15|843.76|832.96|25
1647239100000|2022-03-14 06:25:00|845.02|834.22|846.86|836.06|849.9|839.1|845.02|834.22|59
1647239400000|2022-03-14 06:30:00|847.01|836.21|850.03|839.23|850.7|839.9|845.95|835.15|98
1647239700000|2022-03-14 06:35:00|850.12|839.32|850.07|839.27|850.4|839.6|849.99|839.19|26
1647240000000|2022-03-14 06:40:00|850.22|839.42|848.9|838.1|850.51|839.71|848.63|837.83|41
1647240300000|2022-03-14 06:45:00|848.84|838.04|848.9|838.1|848.9|838.1|847.9|837.1|33
1647240600000|2022-03-14 06:50:00|849|838.2|849.48|838.68|850.05|839.25|849|838.2|38
1647240900000|2022-03-14 06:55:00|849.43|838.63|849.67|838.87|850.02|839.22|849.43|838.63|18
1647241200000|2022-03-14 07:00:00|849.63|838.83|850.75|839.95|851.5|840.7|849.42|838.62|54
1647241500000|2022-03-14 07:05:00|850.7|839.9|850.62|839.82|850.7|839.9|849.88|839.08|25
1647241800000|2022-03-14 07:10:00|850.75|839.95|849.71|838.91|850.75|839.95|849.71|838.91|23
1647242100000|2022-03-14 07:15:00|849.75|838.95|849.49|838.69|850.49|839.69|848.48|837.68|51
1647242400000|2022-03-14 07:20:00|849.52|838.72|849.79|838.99|852.65|841.85|849.18|838.38|88
1647242700000|2022-03-14 07:25:00|849.45|838.65|849.9|839.1|849.9|839.1|849.45|838.65|13
1647243000000|2022-03-14 07:30:00|850|839.2|855.73|844.93|856.66|845.86|850|839.2|69
1647243300000|2022-03-14 07:35:00|855.85|845.05|854.75|843.95|855.9|845.1|852.35|841.55|74
1647243600000|2022-03-14 07:40:00|854.9|844.1|855.9|845.1|855.9|845.1|854.9|844.1|64
1647243900000|2022-03-14 07:45:00|855.96|845.16|854.42|843.62|856.51|845.71|853.9|843.1|34
1647244200000|2022-03-14 07:50:00|854.52|843.72|854.9|844.1|855.4|844.6|854.52|843.72|17
1647244500000|2022-03-14 07:55:00|855.14|844.34|854.9|844.1|856.46|845.66|854.85|844.05|40
1647244800000|2022-03-14 08:00:00|854.99|844.19|858.9|848.1|859.5|848.7|854.9|844.1|70
1647245100000|2022-03-14 08:05:00|859.25|848.45|859.29|848.49|859.85|849.05|858.05|847.25|64
1647245400000|2022-03-14 08:10:00|859.59|848.79|859.6|848.8|862.9|852.1|859.15|848.35|66
1647245700000|2022-03-14 08:15:00|858.95|848.15|857.29|846.49|858.95|848.15|856.99|846.19|64
1647246000000|2022-03-14 08:20:00|857.5|846.7|858.5|847.7|858.9|848.1|857.29|846.49|21
1647246300000|2022-03-14 08:25:00|858.35|847.55|856.9|846.1|858.6|847.8|856.9|846.1|47
1647246600000|2022-03-14 08:30:00|856.8|846|857.45|846.65|857.72|846.92|856.8|846|42
1647246900000|2022-03-14 08:35:00|857.35|846.55|856.68|845.88|858.85|848.05|856.67|845.87|51
1647247200000|2022-03-14 08:40:00|856.27|845.47|855.15|844.35|856.85|846.05|855.1|844.3|68
1647247500000|2022-03-14 08:45:00|855.21|844.41|855.9|845.1|855.9|845.1|855.21|844.41|14
1647247800000|2022-03-14 08:50:00|856.07|845.27|858.9|848.1|859.4|848.6|856.07|845.27|51
1647248100000|2022-03-14 08:55:00|858.75|847.95|857.99|847.19|858.9|848.1|857.9|847.1|27
1647248400000|2022-03-14 09:00:00|858.6|847.8|857.12|846.32|859.75|848.95|856.9|846.1|56
1647248700000|2022-03-14 09:05:00|857.45|846.65|855.56|844.76|857.45|846.65|855.42|844.62|33
1647249000000|2022-03-14 09:10:00|855.57|844.77|855.7|844.9|856.9|846.1|855.25|844.45|64
1647249300000|2022-03-14 09:15:00|855.71|844.91|855.81|845.01|856.03|845.23|855.05|844.25|17
1647249600000|2022-03-14 09:20:00|855.9|845.1|856.15|845.35|857.25|846.45|855.9|845.1|35
1647249900000|2022-03-14 09:25:00|856.21|845.41|856.93|846.13|857.9|847.1|856.18|845.38|47
1647250200000|2022-03-14 09:30:00|856.99|846.19|858.73|847.93|858.9|848.1|856.9|846.1|63
1647250500000|2022-03-14 09:35:00|858.62|847.82|861.12|850.32|861.14|850.34|858.42|847.62|49
1647250800000|2022-03-14 09:40:00|861.24|850.44|862.35|851.55|862.65|851.85|861.05|850.25|52
1647251100000|2022-03-14 09:45:00|862.4|851.6|861.9|851.1|862.95|852.15|861.3|850.5|42
1647251400000|2022-03-14 09:50:00|861.6|850.8|861.39|850.59|861.85|851.05|861.1|850.3|24
1647251700000|2022-03-14 09:55:00|861.3|850.5|858.99|848.19|863.5|852.7|858.99|848.19|62
1647252000000|2022-03-14 10:00:00|858.9|848.1|859.55|848.75|860.9|850.1|858.9|848.1|47
1647252300000|2022-03-14 10:05:00|859.9|849.1|859.7|848.9|859.9|849.1|859.2|848.4|15
1647252600000|2022-03-14 10:10:00|859.85|849.05|859.9|849.1|859.9|849.1|859.27|848.47|13
1647252900000|2022-03-14 10:15:00|860.21|849.41|859.13|848.33|860.9|850.1|859.13|848.33|106
1647253200000|2022-03-14 10:20:00|859.14|848.34|859.52|848.72|859.9|849.1|858.43|847.63|41
1647253500000|2022-03-14 10:25:00|859.12|848.32|858.9|848.1|859.56|848.76|858.4|847.6|29
1647253800000|2022-03-14 10:30:00|858.8|848|858.4|847.6|859.3|848.5|858.19|847.39|18
1647254100000|2022-03-14 10:35:00|858.9|848.1|857.9|847.1|859.6|848.8|857.9|847.1|42
1647254400000|2022-03-14 10:40:00|857.81|847.01|857.32|846.52|857.9|847.1|856.9|846.1|47
1647254700000|2022-03-14 10:45:00|857.4|846.6|855.96|845.16|858|847.2|855.96|845.16|41
1647255000000|2022-03-14 10:50:00|855.95|845.15|857.16|846.36|857.53|846.73|855.95|845.15|43
1647255300000|2022-03-14 10:55:00|857.17|846.37|858.1|847.3|858.42|847.62|857.17|846.37|43
1647255600000|2022-03-14 11:00:00|857.9|847.1|857.37|846.57|858.15|847.35|857.15|846.35|31
1647255900000|2022-03-14 11:05:00|856.9|846.1|856.22|845.42|857.61|846.81|856.04|845.24|55
1647256200000|2022-03-14 11:10:00|856|845.2|856.63|845.83|856.73|845.93|856|845.2|43
1647256500000|2022-03-14 11:15:00|856.64|845.84|856.11|845.31|857|846.2|855.67|844.87|31
1647256800000|2022-03-14 11:20:00|856.49|845.69|852.8|842|856.49|845.69|852.72|841.92|47
1647257100000|2022-03-14 11:25:00|852.71|841.91|849.85|839.05|853|842.2|848.92|838.12|42
1647257400000|2022-03-14 11:30:00|849.35|838.55|849.9|839.1|851.06|840.26|849.35|838.55|25
1647257700000|2022-03-14 11:35:00|849.94|839.14|849.65|838.85|850.75|839.95|849.06|838.26|50
1647258000000|2022-03-14 11:40:00|849.64|838.84|848.1|837.3|849.9|839.1|848.1|837.3|31
1647258300000|2022-03-14 11:45:00|847.9|837.1|847.95|837.15|848.9|838.1|847.2|836.4|36
1647258600000|2022-03-14 11:50:00|848.06|837.26|847.9|837.1|848.9|838.1|847.9|837.1|23
1647258900000|2022-03-14 11:55:00|848.06|837.26|848.15|837.35|848.9|838.1|847.9|837.1|36
1647259200000|2022-03-14 12:00:00|847.9|837.1|849.04|838.24|849.57|838.77|847.05|836.25|54
1647259500000|2022-03-14 12:05:00|848.15|837.35|849.9|839.1|850.04|839.24|848.15|837.35|39
1647259800000|2022-03-14 12:10:00|849.79|838.99|844.55|833.75|849.9|839.1|844.54|833.74|67
1647260100000|2022-03-14 12:15:00|843.9|833.1|843.15|832.35|846.9|836.1|843|832.2|37
1647260400000|2022-03-14 12:20:00|843.2|832.4|844.9|834.1|844.93|834.13|843.2|832.4|31
1647260700000|2022-03-14 12:25:00|844.95|834.15|844.85|834.05|844.95|834.15|843.9|833.1|17
1647261000000|2022-03-14 12:30:00|844.35|833.55|843.9|833.1|844.35|833.55|840.9|830.1|53
1647261300000|2022-03-14 12:35:00|844.76|833.96|842.9|832.1|845|834.2|842.61|831.81|42
1647261600000|2022-03-14 12:40:00|843.1|832.3|843.65|832.85|844.56|833.76|842.5|831.7|42
1647261900000|2022-03-14 12:45:00|843.85|833.05|848.25|837.45|848.25|837.45|843.85|833.05|91
1647262200000|2022-03-14 12:50:00|848.4|837.6|849.5|838.7|850.05|839.25|848.4|837.6|98
1647262500000|2022-03-14 12:55:00|849.34|838.54|854.61|843.81|854.61|843.81|849.34|838.54|41
1647262800000|2022-03-14 13:00:00|854.62|843.82|857.9|847.1|858.78|847.98|854.31|843.51|57
1647263100000|2022-03-14 13:05:00|857.85|847.05|856.54|845.74|857.85|847.05|854.53|843.73|55
1647263400000|2022-03-14 13:10:00|856.9|846.1|854.48|843.68|856.9|846.1|854.2|843.4|50
1647263700000|2022-03-14 13:15:00|854.75|843.95|854.9|844.1|855.9|845.1|851.2|840.4|75
1647264000000|2022-03-14 13:20:00|855.12|844.32|851.9|841.1|855.9|845.1|848.95|838.15|101
1647264300000|2022-03-14 13:25:00|851.4|840.6|849.9|839.1|851.9|841.1|849.9|839.1|112
1647264600000|2022-03-14 13:30:00|850.2|839.4|847.24|836.44|852.65|841.85|846.6|835.8|119
1647264900000|2022-03-14 13:35:00|847.5|836.7|845.97|835.17|849.43|838.63|844.9|834.1|104
1647265200000|2022-03-14 13:40:00|846|835.2|851.35|840.55|851.35|840.55|845.79|834.99|107
1647265500000|2022-03-14 13:45:00|850.9|840.1|851.08|840.28|852.55|841.75|849.9|839.1|90
1647265800000|2022-03-14 13:50:00|851.4|840.6|851.92|841.12|852.5|841.7|850.9|840.1|44
1647266100000|2022-03-14 13:55:00|851.65|840.85|850.6|839.8|851.65|840.85|848.95|838.15|60
1647266400000|2022-03-14 14:00:00|850.65|839.85|850|839.2|851.83|841.03|848.9|838.1|62
1647266700000|2022-03-14 14:05:00|849.9|839.1|849.9|839.1|850.11|839.31|849.25|838.45|57
1647267000000|2022-03-14 14:10:00|849.7|838.9|856.55|845.75|856.66|845.86|849.7|838.9|81
1647267300000|2022-03-14 14:15:00|856.48|845.68|858.9|848.1|859.9|849.1|856.48|845.68|71
1647267600000|2022-03-14 14:20:00|858.99|848.19|855.95|845.15|859.21|848.41|855.9|845.1|31
1647267900000|2022-03-14 14:25:00|855.9|845.1|854.8|844|855.9|845.1|853.9|843.1|47
1647268200000|2022-03-14 14:30:00|854.57|843.77|854.63|843.83|855.9|845.1|853.85|843.05|36
1647268500000|2022-03-14 14:35:00|855.4|844.6|855.9|845.1|856.9|846.1|855.36|844.56|54
1647268800000|2022-03-14 14:40:00|856.4|845.6|850.9|840.1|856.4|845.6|850.45|839.65|95
1647269100000|2022-03-14 14:45:00|851|840.2|849.4|838.6|851.25|840.45|849.22|838.42|55
1647269400000|2022-03-14 14:50:00|849.3|838.5|850.9|840.1|850.9|840.1|848.05|837.25|76
1647269700000|2022-03-14 14:55:00|850.85|840.05|853.9|843.1|853.9|843.1|849.9|839.1|74
1647270000000|2022-03-14 15:00:00|854.05|843.25|853.96|843.16|855|844.2|852.95|842.15|44
1647270300000|2022-03-14 15:05:00|854.01|843.21|857.9|847.1|857.9|847.1|852.9|842.1|68
1647270600000|2022-03-14 15:10:00|858.13|847.33|858.02|847.22|860.88|850.08|857.77|846.97|78
1647270900000|2022-03-14 15:15:00|858.45|847.65|860.25|849.45|861.9|851.1|858.45|847.65|49
1647271200000|2022-03-14 15:20:00|860.2|849.4|861.71|850.91|861.79|850.99|859.03|848.23|35
1647271500000|2022-03-14 15:25:00|861.49|850.69|859.75|848.95|861.7|850.9|859.23|848.43|45
1647271800000|2022-03-14 15:30:00|859.9|849.1|856.6|845.8|861.76|850.96|855|844.2|60
1647272100000|2022-03-14 15:35:00|856.5|845.7|855.51|844.71|857.04|846.24|855.31|844.51|60
1647272400000|2022-03-14 15:40:00|855.52|844.72|853.54|842.74|855.6|844.8|853.54|842.74|36
1647272700000|2022-03-14 15:45:00|853.52|842.72|850.6|839.8|853.52|842.72|849.9|839.1|35
1647273000000|2022-03-14 15:50:00|850.48|839.68|853.8|843|853.9|843.1|849.98|839.18|50
1647273300000|2022-03-14 15:55:00|853.75|842.95|852.8|842|853.75|842.95|851.71|840.91|24
1647273600000|2022-03-14 16:00:00|852.85|842.05|851.9|841.1|854.7|843.9|851.9|841.1|40
1647273900000|2022-03-14 16:05:00|851.04|840.24|849.99|839.19|852.5|841.7|849.99|839.19|42
1647274200000|2022-03-14 16:10:00|849.89|839.09|850.1|839.3|851.9|841.1|849.89|839.09|24
1647274500000|2022-03-14 16:15:00|850|839.2|850.85|840.05|850.9|840.1|848.69|837.89|59
1647274800000|2022-03-14 16:20:00|850.9|840.1|853.67|842.87|854.9|844.1|850.53|839.73|69
1647275100000|2022-03-14 16:25:00|853.68|842.88|854.99|844.19|855.9|845.1|852.9|842.1|50
1647275400000|2022-03-14 16:30:00|855.04|844.24|855.9|845.1|855.9|845.1|854.9|844.1|39
1647275700000|2022-03-14 16:35:00|855.76|844.96|855.22|844.42|855.9|845.1|854.9|844.1|23
1647276000000|2022-03-14 16:40:00|855.2|844.4|855.1|844.3|856.66|845.86|855.1|844.3|30
1647276300000|2022-03-14 16:45:00|855.3|844.5|853.76|842.96|855.3|844.5|852.99|842.19|46
1647276600000|2022-03-14 16:50:00|853.77|842.97|852.89|842.09|853.9|843.1|852.16|841.36|52
1647276900000|2022-03-14 16:55:00|852.85|842.05|849.9|839.1|852.9|842.1|849.9|839.1|48
1647277200000|2022-03-14 17:00:00|849.85|839.05|845.68|834.88|849.85|839.05|844.9|834.1|65
1647277500000|2022-03-14 17:05:00|845.9|835.1|846.03|835.23|846.6|835.8|844.4|833.6|68
1647277800000|2022-03-14 17:10:00|846.04|835.24|848.9|838.1|849.53|838.73|846.03|835.23|65
1647278100000|2022-03-14 17:15:00|848.8|838|847.62|836.82|848.8|838|846.38|835.58|49
1647278400000|2022-03-14 17:20:00|847.45|836.65|844.9|834.1|847.45|836.65|843.9|833.1|65
1647278700000|2022-03-14 17:25:00|844.95|834.15|843.9|833.1|845.48|834.68|843.15|832.35|40
1647279000000|2022-03-14 17:30:00|844.25|833.45|840.85|830.05|845.85|835.05|838.78|827.98|93
1647279300000|2022-03-14 17:35:00|840.49|829.69|840.4|829.6|841.9|831.1|839.4|828.6|69
1647279600000|2022-03-14 17:40:00|840.9|830.1|841.9|831.1|842.15|831.35|840.56|829.76|45
1647279900000|2022-03-14 17:45:00|842.16|831.36|839.9|829.1|843.75|832.95|838.95|828.15|54
1647280200000|2022-03-14 17:50:00|839.82|829.02|840.4|829.6|841.42|830.62|839.45|828.65|43
1647280500000|2022-03-14 17:55:00|840.75|829.95|839.57|828.77|841.1|830.3|839.07|828.27|30
1647280800000|2022-03-14 18:00:00|839.85|829.05|838.9|828.1|839.85|829.05|838.3|827.5|27
1647281100000|2022-03-14 18:05:00|839.3|828.5|840.1|829.3|840.85|830.05|838.9|828.1|56
1647281400000|2022-03-14 18:10:00|840|829.2|838.44|827.64|840.45|829.65|838.1|827.3|30
1647281700000|2022-03-14 18:15:00|838.77|827.97|837.85|827.05|838.77|827.97|836.5|825.7|46
1647282000000|2022-03-14 18:20:00|837.9|827.1|833.2|822.4|837.94|827.14|833.2|822.4|77
1647282300000|2022-03-14 18:25:00|832.9|822.1|830.9|820.1|832.9|822.1|829.9|819.1|81
1647282600000|2022-03-14 18:30:00|830.75|819.95|834.87|824.07|834.87|824.07|829.45|818.65|55
1647282900000|2022-03-14 18:35:00|834.89|824.09|832.31|821.51|834.89|824.09|831.3|820.5|53
1647283200000|2022-03-14 18:40:00|832.04|821.24|831.8|821|832.9|822.1|831|820.2|37
1647283500000|2022-03-14 18:45:00|832.05|821.25|832.9|822.1|833.2|822.4|831.73|820.93|26
1647283800000|2022-03-14 18:50:00|831.9|821.1|833.05|822.25|833.05|822.25|831.06|820.26|36
1647284100000|2022-03-14 18:55:00|833.1|822.3|833|822.2|835.05|824.25|832.07|821.27|67
1647284400000|2022-03-14 19:00:00|832.9|822.1|832.9|822.1|834.4|823.6|832.14|821.34|51
1647284700000|2022-03-14 19:05:00|832.72|821.92|831.67|820.87|832.95|822.15|831.35|820.55|55
1647285000000|2022-03-14 19:10:00|831.22|820.42|831.95|821.15|831.98|821.18|830.9|820.1|25
1647285300000|2022-03-14 19:15:00|832.13|821.33|832.37|821.57|833.65|822.85|831.29|820.49|35
1647285600000|2022-03-14 19:20:00|832.15|821.35|832.9|822.1|833.03|822.23|831.45|820.65|50
1647285900000|2022-03-14 19:25:00|832.85|822.05|831.9|821.1|832.9|822.1|831.74|820.94|42
1647286200000|2022-03-14 19:30:00|831.74|820.94|829.9|819.1|831.74|820.94|828.3|817.5|36
1647286500000|2022-03-14 19:35:00|829.65|818.85|830.15|819.35|830.9|820.1|829.08|818.28|54
1647286800000|2022-03-14 19:40:00|830.1|819.3|832.9|822.1|832.9|822.1|829.11|818.31|63
1647287100000|2022-03-14 19:45:00|832.75|821.95|833.43|822.63|833.7|822.9|832.25|821.45|122
1647287400000|2022-03-14 19:50:00|833.24|822.44|833.58|822.78|834.4|823.6|832.9|822.1|97
1647287700000|2022-03-14 19:55:00|833.7|822.9|834.22|823.42|834.59|823.79|833.34|822.54|95
1647288000000|2022-03-14 20:00:00|834.23|823.43|835.07|824.27|835.62|824.82|834.2|823.4|51
1647288300000|2022-03-14 20:05:00|835.4|824.6|834.9|824.1|837|826.2|834.45|823.65|41
1647288600000|2022-03-14 20:10:00|834.79|823.99|833.88|823.08|834.79|823.99|833.8|823|8
1647288900000|2022-03-14 20:15:00|833.77|822.97|831.9|821.1|833.77|822.97|831.11|820.31|21
1647289200000|2022-03-14 20:20:00|831.81|821.01|830.93|820.13|831.81|821.01|830.9|820.1|25
1647289500000|2022-03-14 20:25:00|831.08|820.28|831.6|820.8|831.9|821.1|830.9|820.1|13
1647289800000|2022-03-14 20:30:00|831.82|821.02|832.72|821.92|832.79|821.99|831.82|821.02|19
1647290100000|2022-03-14 20:35:00|832.9|822.1|834.05|823.25|834.11|823.31|832.72|821.92|12
1647290400000|2022-03-14 20:40:00|834.1|823.3|834.52|823.72|834.82|824.02|832.9|822.1|40
1647290700000|2022-03-14 20:45:00|833.9|823.1|831.9|821.1|833.9|823.1|830.93|820.13|30
1647291000000|2022-03-14 20:50:00|831.87|821.07|829.65|818.85|831.87|821.07|829.08|818.28|35
1647291300000|2022-03-14 20:55:00|829.58|818.78|828.85|818.05|829.58|818.78|828.08|817.28|97
1647291600000|2022-03-14 21:00:00|828.9|818.1|829.82|819.02|830.46|819.66|828.9|818.1|123
1647291900000|2022-03-14 21:05:00|829.83|819.03|833.27|822.47|833.51|822.71|829.11|818.31|264
1647292200000|2022-03-14 21:10:00|833.2|822.4|831.9|821.1|833.2|822.4|831.73|820.93|17
1647292500000|2022-03-14 21:15:00|831.7|820.9|832.9|822.1|833.9|823.1|831.45|820.65|15
1647292800000|2022-03-14 21:20:00|833.27|822.47|832.9|822.1|833.85|823.05|832.9|822.1|8
1647293100000|2022-03-14 21:25:00|832.57|821.77|832.9|822.1|832.9|822.1|832|821.2|18
1647293400000|2022-03-14 21:30:00|832.7|821.9|832.8|822|832.9|822.1|832.65|821.85|5
1647293700000|2022-03-14 21:35:00|832.9|822.1|831.9|821.1|833.9|823.1|831.9|821.1|15
1647294000000|2022-03-14 21:40:00|831.72|820.92|831.73|820.93|831.9|821.1|830.72|819.92|25
1647294300000|2022-03-14 21:45:00|831.28|820.48|831.72|820.92|831.93|821.13|830.9|820.1|36
1647294600000|2022-03-14 21:50:00|831.3|820.5|832.19|821.39|832.31|821.51|830.28|819.48|27
1647294900000|2022-03-14 21:55:00|832.14|821.34|832.64|821.84|832.9|822.1|830.9|820.1|178
1647295200000|2022-03-14 22:00:00|832.6|821.8|834.7|823.9|834.7|823.9|831.9|821.1|36
1647295500000|2022-03-14 22:05:00|834.65|823.85|834.89|824.09|835.77|824.97|834.24|823.44|46
1647295800000|2022-03-14 22:10:00|834.9|824.1|839.84|829.04|839.89|829.09|834.89|824.09|50
1647296100000|2022-03-14 22:15:00|839.9|829.1|839.5|828.7|840.15|829.35|839.05|828.25|24
1647296400000|2022-03-14 22:20:00|839.45|828.65|841.68|830.88|842.4|831.6|838.9|828.1|80
1647296700000|2022-03-14 22:25:00|841.73|830.93|841.9|831.1|843.45|832.65|841.5|830.7|25
1647297000000|2022-03-14 22:30:00|842.11|831.31|843.9|833.1|843.9|833.1|841.78|830.98|31
1647297300000|2022-03-14 22:35:00|844.1|833.3|843.9|833.1|844.48|833.68|843.45|832.65|27
1647297600000|2022-03-14 22:40:00|843.95|833.15|843.85|833.05|844.75|833.95|843.21|832.41|30
1647297900000|2022-03-14 22:45:00|843.94|833.14|849.9|839.1|850.7|839.9|842.9|832.1|142
1647298200000|2022-03-14 22:50:00|849.72|838.92|844.9|834.1|851.9|841.1|844.9|834.1|150
1647298500000|2022-03-14 22:55:00|845.9|835.1|844.95|834.15|845.9|835.1|844.1|833.3|50
1647298800000|2022-03-14 23:00:00|845|834.2|849.9|839.1|849.9|839.1|845|834.2|47
1647299100000|2022-03-14 23:05:00|849.85|839.05|850.14|839.34|850.55|839.75|848.93|838.13|30
1647299400000|2022-03-14 23:10:00|850.09|839.29|852.9|842.1|853.05|842.25|849.25|838.45|47
1647299700000|2022-03-14 23:15:00|852.8|842|851.52|840.72|852.85|842.05|851.32|840.52|38
1647300000000|2022-03-14 23:20:00|852|841.2|853.9|843.1|853.9|843.1|851.9|841.1|15
1647300300000|2022-03-14 23:25:00|854.4|843.6|854.9|844.1|855.11|844.31|854|843.2|19
1647300600000|2022-03-14 23:30:00|854.95|844.15|855.05|844.25|855.9|845.1|853.95|843.15|46
1647300900000|2022-03-14 23:35:00|854.9|844.1|853.95|843.15|855.05|844.25|853.55|842.75|32
1647301200000|2022-03-14 23:40:00|853.9|843.1|852.9|842.1|854.85|844.05|852.9|842.1|28
1647301500000|2022-03-14 23:45:00|852.8|842|853.25|842.45|853.9|843.1|852.06|841.26|47
1647301800000|2022-03-14 23:50:00|852.95|842.15|854|843.2|854.79|843.99|852.9|842.1|33
1647302100000|2022-03-14 23:55:00|853.9|843.1|853.63|842.83|854.9|844.1|853.45|842.65|44
1647302400000|2022-03-15 00:00:00|853.62|842.82|855.95|845.15|857.9|847.1|853.6|842.8|90
1647302700000|2022-03-15 00:05:00|856.4|845.6|856.19|845.39|856.9|846.1|855.46|844.66|56
1647303000000|2022-03-15 00:10:00|856.65|845.85|853.45|842.65|856.95|846.15|853.45|842.65|49
1647303300000|2022-03-15 00:15:00|852.95|842.15|851.08|840.28|852.95|842.15|849.9|839.1|87
1647303600000|2022-03-15 00:20:00|851.4|840.6|852.9|842.1|852.9|842.1|850.2|839.4|47
1647303900000|2022-03-15 00:25:00|852.75|841.95|854.55|843.75|854.78|843.98|852.75|841.95|36
1647304200000|2022-03-15 00:30:00|854.56|843.76|855.72|844.92|855.72|844.92|853.9|843.1|57
1647304500000|2022-03-15 00:35:00|855.82|845.02|857.32|846.52|857.75|846.95|854.85|844.05|51
1647304800000|2022-03-15 00:40:00|857.67|846.87|860.91|850.11|860.91|850.11|857.17|846.37|56
1647305100000|2022-03-15 00:45:00|861.21|850.41|859.8|849|862.75|851.95|859.16|848.36|68
1647305400000|2022-03-15 00:50:00|859.5|848.7|860.18|849.38|860.9|850.1|859.45|848.65|68
1647305700000|2022-03-15 00:55:00|860.08|849.28|860.9|850.1|861.15|850.35|860.08|849.28|39
1647306000000|2022-03-15 01:00:00|861|850.2|858.9|848.1|864.9|854.1|858.9|848.1|78
1647306300000|2022-03-15 01:05:00|859.2|848.4|856.35|845.55|859.9|849.1|856.32|845.52|84
1647306600000|2022-03-15 01:10:00|856.8|846|851.85|841.05|856.9|846.1|851.76|840.96|77
1647306900000|2022-03-15 01:15:00|851.2|840.4|845.11|834.31|851.2|840.4|845|834.2|124
1647307200000|2022-03-15 01:20:00|845.05|834.25|843.57|832.77|845.05|834.25|842|831.2|96
1647307500000|2022-03-15 01:25:00|843.5|832.7|842.65|831.85|844.85|834.05|842.15|831.35|50
1647307800000|2022-03-15 01:30:00|842.9|832.1|840|829.2|842.9|832.1|840|829.2|40
1647308100000|2022-03-15 01:35:00|839.9|829.1|840.2|829.4|841.7|830.9|839.05|828.25|39
1647308400000|2022-03-15 01:40:00|839.9|829.1|844.84|834.04|845.4|834.6|839.9|829.1|55
1647308700000|2022-03-15 01:45:00|844.87|834.07|844.84|834.04|845.85|835.05|843.17|832.37|35
1647309000000|2022-03-15 01:50:00|844.9|834.1|843.4|832.6|845|834.2|842.61|831.81|51
1647309300000|2022-03-15 01:55:00|843.9|833.1|842.45|831.65|843.9|833.1|841.9|831.1|52
1647309600000|2022-03-15 02:00:00|842|831.2|843.9|833.1|843.9|833.1|840.9|830.1|38
1647309900000|2022-03-15 02:05:00|843.64|832.84|844.9|834.1|845.14|834.34|843.05|832.25|35
1647310200000|2022-03-15 02:10:00|845|834.2|846.05|835.25|846.05|835.25|843.9|833.1|21
1647310500000|2022-03-15 02:15:00|846.15|835.35|846.9|836.1|846.9|836.1|845.9|835.1|20
1647310800000|2022-03-15 02:20:00|846.98|836.18|846.55|835.75|847.69|836.89|845.9|835.1|16
1647311100000|2022-03-15 02:25:00|846.5|835.7|845.55|834.75|846.9|836.1|844.85|834.05|33
1647311400000|2022-03-15 02:30:00|845.35|834.55|846.9|836.1|846.9|836.1|844.9|834.1|31
1647311700000|2022-03-15 02:35:00|846.92|836.12|850.9|840.1|852.02|841.22|846.92|836.12|53
1647312000000|2022-03-15 02:40:00|851.07|840.27|851.6|840.8|851.7|840.9|850.8|840|36
1647312300000|2022-03-15 02:45:00|851.65|840.85|851.14|840.34|851.65|840.85|850.8|840|19
1647312600000|2022-03-15 02:50:00|851.49|840.69|850.73|839.93|851.7|840.9|850.07|839.27|56
1647312900000|2022-03-15 02:55:00|850.45|839.65|850.4|839.6|850.9|840.1|849.9|839.1|31
1647313200000|2022-03-15 03:00:00|849.9|839.1|847.9|837.1|851.75|840.95|847.65|836.85|59
1647313500000|2022-03-15 03:05:00|847.8|837|845.9|835.1|847.8|837|845.9|835.1|23
1647313800000|2022-03-15 03:10:00|845.95|835.15|846.55|835.75|846.55|835.75|845.9|835.1|34
1647314100000|2022-03-15 03:15:00|846.2|835.4|844.9|834.1|846.2|835.4|844.9|834.1|10
1647314400000|2022-03-15 03:20:00|844.82|834.02|843.31|832.51|844.85|834.05|843.31|832.51|21
1647314700000|2022-03-15 03:25:00|843.2|832.4|843.4|832.6|844.56|833.76|842.55|831.75|26
1647315000000|2022-03-15 03:30:00|843.8|833|843.25|832.45|844.6|833.8|843.25|832.45|26
1647315300000|2022-03-15 03:35:00|843.75|832.95|845.28|834.48|845.87|835.07|843.75|832.95|26
1647315600000|2022-03-15 03:40:00|845.05|834.25|840.1|829.3|845.05|834.25|840.1|829.3|58
1647315900000|2022-03-15 03:45:00|840.19|829.39|841.58|830.78|841.9|831.1|838.15|827.35|56
1647316200000|2022-03-15 03:50:00|841.13|830.33|839.63|828.83|841.13|830.33|839.07|828.27|33
1647316500000|2022-03-15 03:55:00|839.57|828.77|841.1|830.3|841.46|830.66|839.05|828.25|37
1647316800000|2022-03-15 04:00:00|840.9|830.1|842|831.2|842|831.2|839.8|829|21
1647317100000|2022-03-15 04:05:00|842.15|831.35|841.64|830.84|842.15|831.35|840.62|829.82|31
1647317400000|2022-03-15 04:10:00|841.9|831.1|843.1|832.3|843.51|832.71|841.15|830.35|23
1647317700000|2022-03-15 04:15:00|843.17|832.37|842.9|832.1|843.9|833.1|842.8|832|35
1647318000000|2022-03-15 04:20:00|842.7|831.9|844.04|833.24|844.9|834.1|842.6|831.8|40
1647318300000|2022-03-15 04:25:00|844.45|833.65|844.26|833.46|845.5|834.7|844.1|833.3|38
1647318600000|2022-03-15 04:30:00|844.36|833.56|843.4|832.6|844.7|833.9|843.2|832.4|20
1647318900000|2022-03-15 04:35:00|843.3|832.5|842.9|832.1|843.3|832.5|842|831.2|37
1647319200000|2022-03-15 04:40:00|843.28|832.48|843.05|832.25|843.9|833.1|842.9|832.1|44
1647319500000|2022-03-15 04:45:00|843.15|832.35|840.28|829.48|844|833.2|840.28|829.48|49
1647319800000|2022-03-15 04:50:00|839.97|829.17|839.9|829.1|840.65|829.85|839.9|829.1|16
1647320100000|2022-03-15 04:55:00|840.12|829.32|840.9|830.1|841.8|831|839.9|829.1|24
1647320400000|2022-03-15 05:00:00|840.65|829.85|839.67|828.87|840.75|829.95|838.95|828.15|49
1647320700000|2022-03-15 05:05:00|839.7|828.9|838.15|827.35|839.81|829.01|838.15|827.35|18
1647321000000|2022-03-15 05:10:00|838.1|827.3|837.55|826.75|838.65|827.85|837.2|826.4|38
1647321300000|2022-03-15 05:15:00|837.34|826.54|837.96|827.16|839.9|829.1|837.34|826.54|37
1647321600000|2022-03-15 05:20:00|837.95|827.15|837.1|826.3|837.95|827.15|837|826.2|20
1647321900000|2022-03-15 05:25:00|837.05|826.25|836.9|826.1|837.68|826.88|836.9|826.1|22
1647322200000|2022-03-15 05:30:00|837.06|826.26|839.9|829.1|840.15|829.35|836.9|826.1|50
1647322500000|2022-03-15 05:35:00|839.95|829.15|840.38|829.58|841|830.2|839.9|829.1|39
1647322800000|2022-03-15 05:40:00|840.37|829.57|840|829.2|840.9|830.1|839.57|828.77|32
1647323100000|2022-03-15 05:45:00|839.9|829.1|840.9|830.1|841.15|830.35|839.9|829.1|35
1647323400000|2022-03-15 05:50:00|840.45|829.65|839.3|828.5|840.76|829.96|838.9|828.1|35
1647323700000|2022-03-15 05:55:00|839.15|828.35|839.45|828.65|839.9|829.1|839.15|828.35|24
1647324000000|2022-03-15 06:00:00|839.35|828.55|836.9|826.1|839.35|828.55|836.65|825.85|44
1647324300000|2022-03-15 06:05:00|837.05|826.25|838.93|828.13|838.93|828.13|836.9|826.1|69
1647324600000|2022-03-15 06:10:00|838.8|828|840.73|829.93|840.82|830.02|838.8|828|64
1647324900000|2022-03-15 06:15:00|840.66|829.86|842.03|831.23|843.48|832.68|840.66|829.86|40
1647325200000|2022-03-15 06:20:00|842.23|831.43|842.2|831.4|842.9|832.1|841.99|831.19|11
1647325500000|2022-03-15 06:25:00|842|831.2|841.9|831.1|842.35|831.55|841.77|830.97|16
1647325800000|2022-03-15 06:30:00|841.5|830.7|841.9|831.1|842.43|831.63|841.5|830.7|12
1647326100000|2022-03-15 06:35:00|842.87|832.07|842.9|832.1|843.9|833.1|842.87|832.07|21
1647326400000|2022-03-15 06:40:00|842.95|832.15|841.9|831.1|842.95|832.15|841.9|831.1|12
1647326700000|2022-03-15 06:45:00|841.83|831.03|840.75|829.95|841.9|831.1|840.55|829.75|23
1647327000000|2022-03-15 06:50:00|840.9|830.1|838.9|828.1|840.9|830.1|838.9|828.1|10
1647327300000|2022-03-15 06:55:00|838.64|827.84|837.95|827.15|838.9|828.1|837.92|827.12|19
1647327600000|2022-03-15 07:00:00|837.92|827.12|835.49|824.69|837.95|827.15|834.99|824.19|56
1647327900000|2022-03-15 07:05:00|835.1|824.3|833.85|823.05|835.3|824.5|833.85|823.05|33
1647328200000|2022-03-15 07:10:00|833.73|822.93|821.9|811.1|833.81|823.01|820.1|809.3|157
1647328500000|2022-03-15 07:15:00|821.53|810.73|824.9|814.1|824.9|814.1|820.6|809.8|83
1647328800000|2022-03-15 07:20:00|824.85|814.05|826.17|815.37|827.6|816.8|824.85|814.05|50
1647329100000|2022-03-15 07:25:00|826.26|815.46|826.85|816.05|827.5|816.7|824.9|814.1|43
1647329400000|2022-03-15 07:30:00|826.59|815.79|826.25|815.45|828.95|818.15|825.9|815.1|60
1647329700000|2022-03-15 07:35:00|826.35|815.55|827.9|817.1|828.35|817.55|826.35|815.55|28
1647330000000|2022-03-15 07:40:00|827.4|816.6|826.9|816.1|827.4|816.6|826.5|815.7|11
1647330300000|2022-03-15 07:45:00|827.32|816.52|826.25|815.45|827.9|817.1|826.05|815.25|47
1647330600000|2022-03-15 07:50:00|826.1|815.3|826.9|816.1|828.68|817.88|826.1|815.3|93
1647330900000|2022-03-15 07:55:00|827.3|816.5|828.4|817.6|828.9|818.1|826.9|816.1|18
1647331200000|2022-03-15 08:00:00|828.9|818.1|822.9|812.1|828.9|818.1|822.25|811.45|67
1647331500000|2022-03-15 08:05:00|823|812.2|825.94|815.14|826.9|816.1|823|812.2|37
1647331800000|2022-03-15 08:10:00|825.2|814.4|826.51|815.71|826.85|816.05|823.05|812.25|86
1647332100000|2022-03-15 08:15:00|826.55|815.75|821.9|811.1|826.55|815.75|821.9|811.1|52
1647332400000|2022-03-15 08:20:00|822|811.2|824.9|814.1|824.9|814.1|822|811.2|35
1647332700000|2022-03-15 08:25:00|825.15|814.35|824.5|813.7|826.54|815.74|824.16|813.36|40
1647333000000|2022-03-15 08:30:00|824.43|813.63|826.9|816.1|826.9|816.1|824.43|813.63|52
1647333300000|2022-03-15 08:35:00|827.01|816.21|825.45|814.65|827.5|816.7|825.45|814.65|65
1647333600000|2022-03-15 08:40:00|825.05|814.25|825.15|814.35|825.55|814.75|824.65|813.85|31
1647333900000|2022-03-15 08:45:00|825.4|814.6|823.6|812.8|825.4|814.6|823.04|812.24|68
1647334200000|2022-03-15 08:50:00|823.9|813.1|823.78|812.98|824.45|813.65|823.15|812.35|25
1647334500000|2022-03-15 08:55:00|823.42|812.62|822.96|812.16|823.9|813.1|822.87|812.07|59
1647334800000|2022-03-15 09:00:00|822.93|812.13|821.6|810.8|823.85|813.05|821.38|810.58|55
1647335100000|2022-03-15 09:05:00|821.19|810.39|820.81|810.01|821.9|811.1|820.05|809.25|34
1647335400000|2022-03-15 09:10:00|820.44|809.64|823.9|813.1|823.9|813.1|820.36|809.56|71
1647335700000|2022-03-15 09:15:00|824.23|813.43|826.4|815.6|826.92|816.12|824.07|813.27|64
1647336000000|2022-03-15 09:20:00|826.04|815.24|828.56|817.76|828.9|818.1|825.95|815.15|63
1647336300000|2022-03-15 09:25:00|828.22|817.42|828.61|817.81|829.65|818.85|828.06|817.26|51
1647336600000|2022-03-15 09:30:00|828.17|817.37|827.9|817.1|829.1|818.3|827.8|817|24
1647336900000|2022-03-15 09:35:00|827.81|817.01|828.23|817.43|828.23|817.43|827|816.2|17
1647337200000|2022-03-15 09:40:00|828.47|817.67|829.04|818.24|829.55|818.75|828.36|817.56|36
1647337500000|2022-03-15 09:45:00|829.06|818.26|828.85|818.05|829.54|818.74|828.85|818.05|25
1647337800000|2022-03-15 09:50:00|828.65|817.85|827.9|817.1|829.2|818.4|827.79|816.99|29
1647338100000|2022-03-15 09:55:00|827.75|816.95|827.9|817.1|827.9|817.1|826.9|816.1|23
1647338400000|2022-03-15 10:00:00|827.79|816.99|829.25|818.45|829.65|818.85|827.79|816.99|37
1647338700000|2022-03-15 10:05:00|828.95|818.15|828.45|817.65|829.6|818.8|828.1|817.3|134
1647339000000|2022-03-15 10:10:00|828.4|817.6|829.75|818.95|829.87|819.07|828.05|817.25|26
1647339300000|2022-03-15 10:15:00|829.8|819|827.9|817.1|829.85|819.05|827.9|817.1|23
1647339600000|2022-03-15 10:20:00|827.95|817.15|828.9|818.1|829.74|818.94|827.9|817.1|24
1647339900000|2022-03-15 10:25:00|828.93|818.13|829.08|818.28|829.5|818.7|828.9|818.1|35
1647340200000|2022-03-15 10:30:00|829.65|818.85|830.02|819.22|830.15|819.35|829.25|818.45|23
1647340500000|2022-03-15 10:35:00|829.9|819.1|829.66|818.86|830.05|819.25|829.05|818.25|65
1647340800000|2022-03-15 10:40:00|829.15|818.35|829.05|818.25|830.6|819.8|829.05|818.25|34
1647341100000|2022-03-15 10:45:00|829.1|818.3|828.2|817.4|829.1|818.3|828.2|817.4|12
1647341400000|2022-03-15 10:50:00|827.9|817.1|829.81|819.01|829.81|819.01|827.9|817.1|32
1647341700000|2022-03-15 10:55:00|829.9|819.1|830.9|820.1|831.67|820.87|829.9|819.1|34
1647342000000|2022-03-15 11:00:00|830.7|819.9|831.66|820.86|832.25|821.45|830.7|819.9|45
1647342300000|2022-03-15 11:05:00|831.43|820.63|831.29|820.49|831.62|820.82|831.15|820.35|46
1647342600000|2022-03-15 11:10:00|831.32|820.52|831.9|821.1|832.6|821.8|831.18|820.38|54
1647342900000|2022-03-15 11:15:00|831.75|820.95|832|821.2|832.85|822.05|831.75|820.95|34
1647343200000|2022-03-15 11:20:00|831.93|821.13|831.65|820.85|831.93|821.13|830.9|820.1|20
1647343500000|2022-03-15 11:25:00|831.8|821|830.9|820.1|831.8|821|830.24|819.44|18
1647343800000|2022-03-15 11:30:00|830.95|820.15|830.8|820|831.48|820.68|830.2|819.4|42
1647344100000|2022-03-15 11:35:00|830.49|819.69|830.9|820.1|830.9|820.1|829.9|819.1|117
1647344400000|2022-03-15 11:40:00|830.63|819.83|830.63|819.83|830.9|820.1|829.95|819.15|27
1647344700000|2022-03-15 11:45:00|830.69|819.89|829.3|818.5|830.69|819.89|828.9|818.1|24
1647345000000|2022-03-15 11:50:00|828.9|818.1|829.9|819.1|829.9|819.1|828.9|818.1|10
1647345300000|2022-03-15 11:55:00|829.6|818.8|831.47|820.67|831.55|820.75|829.6|818.8|29
1647345600000|2022-03-15 12:00:00|831.02|820.22|831.8|821|832.85|822.05|830.75|819.95|19
1647345900000|2022-03-15 12:05:00|831.9|821.1|830.95|820.15|831.9|821.1|830.7|819.9|31
1647346200000|2022-03-15 12:10:00|830.9|820.1|832.9|822.1|832.9|822.1|830.88|820.08|35
1647346500000|2022-03-15 12:15:00|832.85|822.05|834.9|824.1|834.92|824.12|832.85|822.05|24
1647346800000|2022-03-15 12:20:00|834.4|823.6|833.9|823.1|834.4|823.6|833.9|823.1|3
1647347100000|2022-03-15 12:25:00|833.89|823.09|832.9|822.1|833.89|823.09|832.45|821.65|21
1647347400000|2022-03-15 12:30:00|832.77|821.97|835|824.2|836.1|825.3|832.6|821.8|84
1647347700000|2022-03-15 12:35:00|835.01|824.21|834.9|824.1|835.01|824.21|834.08|823.28|20
1647348000000|2022-03-15 12:40:00|835.11|824.31|834.92|824.12|835.7|824.9|834.03|823.23|44
1647348300000|2022-03-15 12:45:00|834.87|824.07|834.28|823.48|834.9|824.1|833.8|823|55
1647348600000|2022-03-15 12:50:00|834.29|823.49|834.93|824.13|834.93|824.13|833.9|823.1|44
1647348900000|2022-03-15 12:55:00|835.15|824.35|835.4|824.6|835.61|824.81|834.26|823.46|70
1647349200000|2022-03-15 13:00:00|835.56|824.76|833.28|822.48|835.56|824.76|832.95|822.15|53
1647349500000|2022-03-15 13:05:00|833.03|822.23|831.9|821.1|833.03|822.23|831.1|820.3|42
1647349800000|2022-03-15 13:10:00|832.3|821.5|833.78|822.98|833.95|823.15|832.3|821.5|35
1647350100000|2022-03-15 13:15:00|833.9|823.1|833.4|822.6|834.08|823.28|833.4|822.6|15
1647350400000|2022-03-15 13:20:00|833|822.2|831.2|820.4|833.1|822.3|831.2|820.4|26
1647350700000|2022-03-15 13:25:00|831.15|820.35|830.9|820.1|831.15|820.35|829.9|819.1|19
1647351000000|2022-03-15 13:30:00|831.25|820.45|831.9|821.1|833.25|822.45|831.25|820.45|60
1647351300000|2022-03-15 13:35:00|832.3|821.5|830.35|819.55|833.55|822.75|829.08|818.28|88
1647351600000|2022-03-15 13:40:00|830.45|819.65|825.9|815.1|830.5|819.7|824.35|813.55|88
1647351900000|2022-03-15 13:45:00|826.3|815.5|827.7|816.9|827.7|816.9|824.65|813.85|79
1647352200000|2022-03-15 13:50:00|827.85|817.05|830.51|819.71|831.87|821.07|827.85|817.05|90
1647352500000|2022-03-15 13:55:00|830.7|819.9|832.31|821.51|832.85|822.05|830.41|819.61|54
1647352800000|2022-03-15 14:00:00|832.4|821.6|832.83|822.03|834.49|823.69|831.01|820.21|74
1647353100000|2022-03-15 14:05:00|832.94|822.14|833.9|823.1|835.82|825.02|832.94|822.14|70
1647353400000|2022-03-15 14:10:00|833.61|822.81|833.4|822.6|834.7|823.9|832.63|821.83|99
1647353700000|2022-03-15 14:15:00|833.41|822.61|831.04|820.24|833.77|822.97|829.9|819.1|95
1647354000000|2022-03-15 14:20:00|830.9|820.1|831.91|821.11|831.91|821.11|830.82|820.02|24
1647354300000|2022-03-15 14:25:00|832.33|821.53|838.75|827.95|838.75|827.95|832.05|821.25|86
1647354600000|2022-03-15 14:30:00|839.25|828.45|836.7|825.9|841.9|831.1|836.7|825.9|89
1647354900000|2022-03-15 14:35:00|836.8|826|841.9|831.1|842.9|832.1|836.8|826|64
1647355200000|2022-03-15 14:40:00|841.98|831.18|843.9|833.1|843.9|833.1|841.98|831.18|34
1647355500000|2022-03-15 14:45:00|843.64|832.84|844.33|833.53|844.4|833.6|840.97|830.17|79
1647355800000|2022-03-15 14:50:00|844.07|833.27|844.75|833.95|844.75|833.95|842.35|831.55|72
1647356100000|2022-03-15 14:55:00|844.7|833.9|841.9|831.1|844.7|833.9|841.9|831.1|66
1647356400000|2022-03-15 15:00:00|842.06|831.26|842.9|832.1|843.4|832.6|841.35|830.55|87
1647356700000|2022-03-15 15:05:00|843.35|832.55|844.65|833.85|844.65|833.85|843.35|832.55|23
1647357000000|2022-03-15 15:10:00|844.41|833.61|845.37|834.57|845.62|834.82|843.71|832.91|32
1647357300000|2022-03-15 15:15:00|845.47|834.67|848.28|837.48|848.28|837.48|844.57|833.77|86
1647357600000|2022-03-15 15:20:00|848.58|837.78|849.73|838.93|850|839.2|848.28|837.48|69
1647357900000|2022-03-15 15:25:00|849.53|838.73|848.9|838.1|850.54|839.74|848.05|837.25|60
1647358200000|2022-03-15 15:30:00|848.75|837.95|850.9|840.1|851.7|840.9|848.25|837.45|70
1647358500000|2022-03-15 15:35:00|850.95|840.15|853.75|842.95|853.9|843.1|850.95|840.15|64
1647358800000|2022-03-15 15:40:00|853.9|843.1|854.9|844.1|856.75|845.95|853.9|843.1|90
1647359100000|2022-03-15 15:45:00|855|844.2|855.99|845.19|856.6|845.8|855|844.2|74
1647359400000|2022-03-15 15:50:00|856.17|845.37|857.7|846.9|859.35|848.55|855.81|845.01|126
1647359700000|2022-03-15 15:55:00|857.35|846.55|853.73|842.93|857.5|846.7|852.55|841.75|95
1647360000000|2022-03-15 16:00:00|853.6|842.8|851.9|841.1|856.47|845.67|850.4|839.6|93
1647360300000|2022-03-15 16:05:00|851.73|840.93|853.86|843.06|854.9|844.1|851.65|840.85|47
1647360600000|2022-03-15 16:10:00|853.7|842.9|858|847.2|858.15|847.35|853.7|842.9|31
1647360900000|2022-03-15 16:15:00|857.9|847.1|856.45|845.65|857.9|847.1|855.9|845.1|47
1647361200000|2022-03-15 16:20:00|856.9|846.1|859.9|849.1|860.2|849.4|856.8|846|55
1647361500000|2022-03-15 16:25:00|860.07|849.27|857.9|847.1|860.07|849.27|856.99|846.19|35
1647361800000|2022-03-15 16:30:00|858.1|847.3|857.3|846.5|858.1|847.3|856.15|845.35|43
1647362100000|2022-03-15 16:35:00|857.01|846.21|859.9|849.1|860.6|849.8|856.8|846|74
1647362400000|2022-03-15 16:40:00|859.85|849.05|860.34|849.54|860.65|849.85|858.9|848.1|48
1647362700000|2022-03-15 16:45:00|860.19|849.39|861.25|850.45|864.05|853.25|860.19|849.39|90
1647363000000|2022-03-15 16:50:00|861.65|850.85|861.9|851.1|861.9|851.1|859.9|849.1|59
1647363300000|2022-03-15 16:55:00|861.59|850.79|860.61|849.81|861.85|851.05|859.9|849.1|53
1647363600000|2022-03-15 17:00:00|860.85|850.05|861.8|851|862.9|852.1|860.85|850.05|96
1647363900000|2022-03-15 17:05:00|861.85|851.05|858.9|848.1|861.85|851.05|857.77|846.97|56
1647364200000|2022-03-15 17:10:00|858.76|847.96|853.15|842.35|858.77|847.97|853.15|842.35|42
1647364500000|2022-03-15 17:15:00|853.18|842.38|854.8|844|855.9|845.1|852.95|842.15|34
1647364800000|2022-03-15 17:20:00|854.85|844.05|853.89|843.09|854.85|844.05|852.9|842.1|33
1647365100000|2022-03-15 17:25:00|853.85|843.05|852.24|841.44|853.85|843.05|851.96|841.16|24
1647365400000|2022-03-15 17:30:00|851.85|841.05|854.59|843.79|854.66|843.86|851.1|840.3|31
1647365700000|2022-03-15 17:35:00|855.4|844.6|856.62|845.82|856.81|846.01|854.65|843.85|25
1647366000000|2022-03-15 17:40:00|856.3|845.5|856|845.2|856.81|846.01|855.78|844.98|31
1647366300000|2022-03-15 17:45:00|855.9|845.1|856.66|845.86|856.76|845.96|854.9|844.1|34
1647366600000|2022-03-15 17:50:00|856.71|845.91|858.9|848.1|858.9|848.1|856.71|845.91|25
1647366900000|2022-03-15 17:55:00|859|848.2|859.9|849.1|860.05|849.25|858.9|848.1|26
1647367200000|2022-03-15 18:00:00|859.99|849.19|858.4|847.6|861.21|850.41|858.25|847.45|47
1647367500000|2022-03-15 18:05:00|858.77|847.97|857.6|846.8|858.95|848.15|856.9|846.1|60
1647367800000|2022-03-15 18:10:00|857.9|847.1|860.04|849.24|860.8|850|857.3|846.5|56
1647368100000|2022-03-15 18:15:00|859.9|849.1|858.97|848.17|860.9|850.1|858.9|848.1|21
1647368400000|2022-03-15 18:20:00|858.9|848.1|859.85|849.05|860.1|849.3|858.68|847.88|29
1647368700000|2022-03-15 18:25:00|859.9|849.1|859.8|849|861.9|851.1|858.9|848.1|36
1647369000000|2022-03-15 18:30:00|859.9|849.1|865.9|855.1|866.65|855.85|859.05|848.25|94
1647369300000|2022-03-15 18:35:00|865.58|854.78|862.65|851.85|865.58|854.78|861.54|850.74|49
1647369600000|2022-03-15 18:40:00|862.45|851.65|863.56|852.76|863.9|853.1|862.09|851.29|42
1647369900000|2022-03-15 18:45:00|863.21|852.41|866.9|856.1|866.9|856.1|862.9|852.1|38
1647370200000|2022-03-15 18:50:00|866.99|856.19|867.04|856.24|868.4|857.6|866.5|855.7|53
1647370500000|2022-03-15 18:55:00|867.26|856.46|870.25|859.45|872.9|862.1|866.04|855.24|88
1647370800000|2022-03-15 19:00:00|869.9|859.1|871.9|861.1|875.54|864.74|869.9|859.1|162
1647371100000|2022-03-15 19:05:00|871.99|861.19|880.54|869.74|880.9|870.1|871.99|861.19|178
1647371400000|2022-03-15 19:10:00|880.53|869.73|877.95|867.15|884.9|874.1|877.78|866.98|161
1647371700000|2022-03-15 19:15:00|878.16|867.36|881.9|871.1|884.3|873.5|877.95|867.15|71
1647372000000|2022-03-15 19:20:00|881.4|870.6|879.52|868.72|881.94|871.14|878.74|867.94|53
1647372300000|2022-03-15 19:25:00|879.17|868.37|881.9|871.1|882.7|871.9|879.17|868.37|80
1647372600000|2022-03-15 19:30:00|881.94|871.14|881.6|870.8|882.95|872.15|881.53|870.73|71
1647372900000|2022-03-15 19:35:00|881.35|870.55|878.17|867.37|881.7|870.9|877.99|867.19|77
1647373200000|2022-03-15 19:40:00|878.04|867.24|877.9|867.1|878.17|867.37|875.73|864.93|65
1647373500000|2022-03-15 19:45:00|877.85|867.05|875.93|865.13|877.85|867.05|873.9|863.1|57
1647373800000|2022-03-15 19:50:00|876.5|865.7|876.41|865.61|876.9|866.1|875.79|864.99|71
1647374100000|2022-03-15 19:55:00|876.4|865.6|875.6|864.8|877.04|866.24|874.28|863.48|82
1647374400000|2022-03-15 20:00:00|875.59|864.79|877.9|867.1|879.07|868.27|875.34|864.54|53
1647374700000|2022-03-15 20:05:00|877.4|866.6|874.3|863.5|877.4|866.6|873.87|863.07|51
1647375000000|2022-03-15 20:10:00|873.9|863.1|870.85|860.05|874|863.2|870.85|860.05|51
1647375300000|2022-03-15 20:15:00|870.9|860.1|869.9|859.1|871.9|861.1|869.09|858.29|58
1647375600000|2022-03-15 20:20:00|870.28|859.48|872.9|862.1|872.9|862.1|870.28|859.48|44
1647375900000|2022-03-15 20:25:00|873.35|862.55|871.01|860.21|873.35|862.55|870.9|860.1|58
1647376200000|2022-03-15 20:30:00|871.16|860.36|870.65|859.85|872.2|861.4|869.59|858.79|113
1647376500000|2022-03-15 20:35:00|870.6|859.8|873.45|862.65|873.47|862.67|870.2|859.4|88
1647376800000|2022-03-15 20:40:00|873.33|862.53|871.61|860.81|874.9|864.1|871.3|860.5|76
1647377100000|2022-03-15 20:45:00|871.9|861.1|869.9|859.1|872.43|861.63|869.46|858.66|51
1647377400000|2022-03-15 20:50:00|869.8|859|870.9|860.1|871.25|860.45|868.86|858.06|38
1647377700000|2022-03-15 20:55:00|871.08|860.28|873.13|862.33|873.58|862.78|870.5|859.7|46
1647378000000|2022-03-15 21:00:00|873.06|862.26|871.52|860.72|873.89|863.09|870.74|859.94|148
1647378300000|2022-03-15 21:05:00|871.56|860.76|869.04|858.24|871.89|861.09|868.01|857.21|110
1647378600000|2022-03-15 21:10:00|869.01|858.21|871.85|861.05|871.9|861.1|868.1|857.3|35
1647378900000|2022-03-15 21:15:00|871.9|861.1|873.74|862.94|873.96|863.16|871.9|861.1|19
1647379200000|2022-03-15 21:20:00|873.4|862.6|871.95|861.15|873.4|862.6|871.51|860.71|19
1647379500000|2022-03-15 21:25:00|872.4|861.6|872.9|862.1|873.15|862.35|871.9|861.1|15
1647379800000|2022-03-15 21:30:00|873.35|862.55|874.4|863.6|874.74|863.94|873.35|862.55|24
1647380100000|2022-03-15 21:35:00|873.9|863.1|874.74|863.94|874.85|864.05|873.9|863.1|15
1647380400000|2022-03-15 21:40:00|874.69|863.89|874.15|863.35|874.69|863.89|873.9|863.1|18
1647380700000|2022-03-15 21:45:00|874.4|863.6|874.9|864.1|875.3|864.5|874.4|863.6|8
1647381000000|2022-03-15 21:50:00|874.85|864.05|874.06|863.26|874.9|864.1|873.9|863.1|47
1647381300000|2022-03-15 21:55:00|874.05|863.25|873.9|863.1|874.45|863.65|873.85|863.05|22
1647381600000|2022-03-15 22:00:00|874|863.2|875.9|865.1|876.4|865.6|874|863.2|62
1647381900000|2022-03-15 22:05:00|876.03|865.23|877.35|866.55|877.41|866.61|876|865.2|55
1647382200000|2022-03-15 22:10:00|877.34|866.54|879.59|868.79|882.9|872.1|877.34|866.54|56
1647382500000|2022-03-15 22:15:00|879.58|868.78|876.9|866.1|879.86|869.06|876.9|866.1|28
1647382800000|2022-03-15 22:20:00|876.85|866.05|874.9|864.1|877.28|866.48|874.9|864.1|32
1647383100000|2022-03-15 22:25:00|874.98|864.18|876.3|865.5|876.4|865.6|874.98|864.18|27
1647383400000|2022-03-15 22:30:00|876.23|865.43|873.4|862.6|876.23|865.43|871.83|861.03|50
1647383700000|2022-03-15 22:35:00|873.9|863.1|874.9|864.1|874.9|864.1|873.58|862.78|19
1647384000000|2022-03-15 22:40:00|874.95|864.15|873.44|862.64|874.95|864.15|872.9|862.1|34
1647384300000|2022-03-15 22:45:00|873.45|862.65|873.9|863.1|874.21|863.41|873.3|862.5|26
1647384600000|2022-03-15 22:50:00|873.85|863.05|872.2|861.4|873.85|863.05|872.2|861.4|42
1647384900000|2022-03-15 22:55:00|872.51|861.71|871.9|861.1|872.57|861.77|871.9|861.1|34
1647385200000|2022-03-15 23:00:00|872.15|861.35|874.9|864.1|875.9|865.1|872.14|861.34|72
1647385500000|2022-03-15 23:05:00|874.61|863.81|874.9|864.1|874.96|864.16|873.55|862.75|27
1647385800000|2022-03-15 23:10:00|874.97|864.17|869.09|858.29|875.32|864.52|869.09|858.29|66
1647386100000|2022-03-15 23:15:00|869.07|858.27|869.4|858.6|870.9|860.1|869.07|858.27|71
1647386400000|2022-03-15 23:20:00|869.79|858.99|869.15|858.35|870.27|859.47|869.09|858.29|31
1647386700000|2022-03-15 23:25:00|869.3|858.5|871.9|861.1|872.99|862.19|869.3|858.5|56
1647387000000|2022-03-15 23:30:00|871.8|861|871.61|860.81|871.85|861.05|870.9|860.1|34
1647387300000|2022-03-15 23:35:00|871.79|860.99|872.8|862|873.61|862.81|871.24|860.44|61
1647387600000|2022-03-15 23:40:00|872.9|862.1|878.4|867.6|879.6|868.8|872.9|862.1|85
1647387900000|2022-03-15 23:45:00|878.45|867.65|876.82|866.02|879.7|868.9|876.52|865.72|26
1647388200000|2022-03-15 23:50:00|876.77|865.97|873.34|862.54|876.77|865.97|872.9|862.1|30
1647388500000|2022-03-15 23:55:00|872.95|862.15|876.9|866.1|877.8|867|872.95|862.15|55
1647388800000|2022-03-16 00:00:00|877.03|866.23|877.98|867.18|878.9|868.1|876.98|866.18|53
1647389100000|2022-03-16 00:05:00|878.07|867.27|880.05|869.25|880.9|870.1|875.39|864.59|102
1647389400000|2022-03-16 00:10:00|879.9|869.1|877.9|867.1|880.09|869.29|877.9|867.1|80
1647389700000|2022-03-16 00:15:00|877.51|866.71|873.37|862.57|877.51|866.71|873|862.2|33
1647390000000|2022-03-16 00:20:00|873.87|863.07|867.27|856.47|874.37|863.57|866.8|856|92
1647390300000|2022-03-16 00:25:00|867.23|856.43|872.4|861.6|872.4|861.6|867.23|856.43|123
1647390600000|2022-03-16 00:30:00|872.89|862.09|874.91|864.11|875.3|864.5|872.35|861.55|78
1647390900000|2022-03-16 00:35:00|874.75|863.95|872.55|861.75|874.91|864.11|871.29|860.49|75
1647391200000|2022-03-16 00:40:00|872.3|861.5|872.1|861.3|873.97|863.17|871.9|861.1|48
1647391500000|2022-03-16 00:45:00|872.2|861.4|870.9|860.1|872.9|862.1|870.46|859.66|71
1647391800000|2022-03-16 00:50:00|870.92|860.12|870.31|859.51|871.9|861.1|870.2|859.4|40
1647392100000|2022-03-16 00:55:00|870.55|859.75|869.09|858.29|870.62|859.82|868.4|857.6|29
1647392400000|2022-03-16 01:00:00|868.94|858.14|872.07|861.27|872.08|861.28|868.85|858.05|62
1647392700000|2022-03-16 01:05:00|872.18|861.38|874.99|864.19|875.2|864.4|872.15|861.35|49
1647393000000|2022-03-16 01:10:00|875.03|864.23|879.48|868.68|879.48|868.68|874.95|864.15|106
1647393300000|2022-03-16 01:15:00|879.54|868.74|877.9|867.1|881.92|871.12|877.9|867.1|45
1647393600000|2022-03-16 01:20:00|878.02|867.22|877.54|866.74|878.02|867.22|876.71|865.91|25
1647393900000|2022-03-16 01:25:00|877.85|867.05|876.36|865.56|877.85|867.05|875.73|864.93|22
1647394200000|2022-03-16 01:30:00|876.33|865.53|875.9|865.1|877.9|867.1|875.9|865.1|76
1647394500000|2022-03-16 01:35:00|875.4|864.6|875.05|864.25|875.9|865.1|875.03|864.23|22
1647394800000|2022-03-16 01:40:00|874.9|864.1|878.9|868.1|880.65|869.85|872.2|861.4|86
1647395100000|2022-03-16 01:45:00|878.95|868.15|886.4|875.6|888.6|877.8|878|867.2|145
1647395400000|2022-03-16 01:50:00|886.37|875.57|886.3|875.5|889.75|878.95|883.9|873.1|93
1647395700000|2022-03-16 01:55:00|885.9|875.1|886.11|875.31|886.16|875.36|882.97|872.17|86
1647396000000|2022-03-16 02:00:00|886.08|875.28|888.36|877.56|889.31|878.51|885.2|874.4|55
1647396300000|2022-03-16 02:05:00|888.05|877.25|901.07|890.27|911.97|901.17|888.05|877.25|258
1647396600000|2022-03-16 02:10:00|901.47|890.67|906.94|896.14|909.4|898.6|901.47|890.67|244
1647396900000|2022-03-16 02:15:00|907.39|896.59|905.62|894.82|909.65|898.85|903.95|893.15|239
1647397200000|2022-03-16 02:20:00|905.92|895.12|901.9|891.1|907.7|896.9|901.57|890.77|125
1647397500000|2022-03-16 02:25:00|901.85|891.05|896.96|886.16|901.9|891.1|896.92|886.12|89
1647397800000|2022-03-16 02:30:00|896.92|886.12|899.9|889.1|900.9|890.1|896.05|885.25|99
1647398100000|2022-03-16 02:35:00|898.95|888.15|897.05|886.25|898.95|888.15|896.55|885.75|118
1647398400000|2022-03-16 02:40:00|897.21|886.41|896.8|886|898.47|887.67|896.2|885.4|42
1647398700000|2022-03-16 02:45:00|896.9|886.1|895.84|885.04|898.4|887.6|894.9|884.1|69
1647399000000|2022-03-16 02:50:00|895.9|885.1|895.9|885.1|897.4|886.6|895.73|884.93|29
1647399300000|2022-03-16 02:55:00|895.84|885.04|895.9|885.1|895.9|885.1|892.9|882.1|63
1647399600000|2022-03-16 03:00:00|896.15|885.35|895.4|884.6|897.9|887.1|895.4|884.6|40
1647399900000|2022-03-16 03:05:00|894.9|884.1|893.77|882.97|894.9|884.1|893.19|882.39|71
1647400200000|2022-03-16 03:10:00|893.68|882.88|871.9|861.1|893.79|882.99|871.4|860.6|254
1647400500000|2022-03-16 03:15:00|872.32|861.52|877.83|867.03|877.9|867.1|869.15|858.35|217
1647400800000|2022-03-16 03:20:00|876.9|866.1|880.15|869.35|880.44|869.64|876.15|865.35|149
1647401100000|2022-03-16 03:25:00|880.03|869.23|881|870.2|881.85|871.05|879.9|869.1|94
1647401400000|2022-03-16 03:30:00|880.9|870.1|876.9|866.1|880.9|870.1|875.79|864.99|79
1647401700000|2022-03-16 03:35:00|877.04|866.24|873.87|863.07|877.56|866.76|872.84|862.04|72
1647402000000|2022-03-16 03:40:00|873.89|863.09|873.42|862.62|874.75|863.95|866.9|856.1|169
1647402300000|2022-03-16 03:45:00|873.37|862.57|872.9|862.1|875.64|864.84|872.9|862.1|58
1647402600000|2022-03-16 03:50:00|872.2|861.4|869.9|859.1|872.9|862.1|869.32|858.52|68
1647402900000|2022-03-16 03:55:00|869.85|859.05|871.97|861.17|872.9|862.1|869.85|859.05|78
1647403200000|2022-03-16 04:00:00|871.74|860.94|873.9|863.1|873.9|863.1|870.05|859.25|130
1647403500000|2022-03-16 04:05:00|874|863.2|872.33|861.53|874.1|863.3|872.1|861.3|55
1647403800000|2022-03-16 04:10:00|872.25|861.45|871.9|861.1|873.94|863.14|871.73|860.93|48
1647404100000|2022-03-16 04:15:00|871.45|860.65|869.63|858.83|871.9|861.1|867.23|856.43|51
1647404400000|2022-03-16 04:20:00|869.7|858.9|867.31|856.51|869.7|858.9|865.49|854.69|43
1647404700000|2022-03-16 04:25:00|867.66|856.86|867.9|857.1|868.55|857.75|867.2|856.4|46
1647405000000|2022-03-16 04:30:00|868.01|857.21|866.9|856.1|868.15|857.35|866.11|855.31|50
1647405300000|2022-03-16 04:35:00|867.05|856.25|868.13|857.33|868.13|857.33|866.11|855.31|39
1647405600000|2022-03-16 04:40:00|868.28|857.48|867.28|856.48|868.28|857.48|866.9|856.1|28
1647405900000|2022-03-16 04:45:00|867.2|856.4|868.41|857.61|868.5|857.7|867.2|856.4|53
1647406200000|2022-03-16 04:50:00|868.42|857.62|870.9|860.1|870.9|860.1|868.41|857.61|46
1647406500000|2022-03-16 04:55:00|870.97|860.17|871.5|860.7|871.65|860.85|870.9|860.1|19
1647406800000|2022-03-16 05:00:00|871.6|860.8|870.34|859.54|873.74|862.94|869.9|859.1|40
1647407100000|2022-03-16 05:05:00|870.41|859.61|879.73|868.93|884.4|873.6|870.29|859.49|83
1647407400000|2022-03-16 05:10:00|879.3|868.5|879.9|869.1|880.1|869.3|879.16|868.36|26
1647407700000|2022-03-16 05:15:00|880|869.2|878.9|868.1|882.9|872.1|878.9|868.1|54
1647408000000|2022-03-16 05:20:00|878.15|867.35|877.65|866.85|878.4|867.6|876.05|865.25|27
1647408300000|2022-03-16 05:25:00|877.9|867.1|877.9|867.1|877.9|867.1|876.7|865.9|18
1647408600000|2022-03-16 05:30:00|877.75|866.95|878.95|868.15|878.95|868.15|876.45|865.65|36
1647408900000|2022-03-16 05:35:00|879.29|868.49|880.9|870.1|880.9|870.1|878.85|868.05|23
1647409200000|2022-03-16 05:40:00|881.26|870.46|883.46|872.66|883.84|873.04|880.85|870.05|72
1647409500000|2022-03-16 05:45:00|883.45|872.65|882.98|872.18|884.5|873.7|882.9|872.1|56
1647409800000|2022-03-16 05:50:00|882.9|872.1|883.2|872.4|883.84|873.04|882.85|872.05|44
1647410100000|2022-03-16 05:55:00|883.5|872.7|882.5|871.7|883.5|872.7|881.9|871.1|22
1647410400000|2022-03-16 06:00:00|882.4|871.6|883.84|873.04|883.84|873.04|881.9|871.1|44
1647410700000|2022-03-16 06:05:00|883.95|873.15|885.13|874.33|886.25|875.45|883.95|873.15|85
1647411000000|2022-03-16 06:10:00|885.45|874.65|885.46|874.66|885.9|875.1|885.12|874.32|53
1647411300000|2022-03-16 06:15:00|885.04|874.24|886.9|876.1|888.75|877.95|885.04|874.24|121
1647411600000|2022-03-16 06:20:00|886.76|875.96|885.52|874.72|886.9|876.1|885.16|874.36|89
1647411900000|2022-03-16 06:25:00|885.51|874.71|884.07|873.27|885.9|875.1|884.07|873.27|37
1647412200000|2022-03-16 06:30:00|883.9|873.1|885.45|874.65|885.45|874.65|883.9|873.1|36
1647412500000|2022-03-16 06:35:00|885|874.2|884.61|873.81|885.9|875.1|884.31|873.51|65
1647412800000|2022-03-16 06:40:00|884.65|873.85|885.9|875.1|886.2|875.4|884.61|873.81|18
1647413100000|2022-03-16 06:45:00|885.49|874.69|883.9|873.1|885.77|874.97|882.9|872.1|34
1647413400000|2022-03-16 06:50:00|884.85|874.05|885.8|875|885.8|875|883.9|873.1|58
1647413700000|2022-03-16 06:55:00|885.9|875.1|886.85|876.05|886.9|876.1|885|874.2|28
1647414000000|2022-03-16 07:00:00|886.9|876.1|882.9|872.1|886.9|876.1|882.54|871.74|56
1647414300000|2022-03-16 07:05:00|882.85|872.05|881.9|871.1|883.9|873.1|881.3|870.5|34
1647414600000|2022-03-16 07:10:00|881.88|871.08|882.82|872.02|882.9|872.1|881.88|871.08|23
1647414900000|2022-03-16 07:15:00|882.27|871.47|881.15|870.35|882.86|872.06|881.05|870.25|96
1647415200000|2022-03-16 07:20:00|881.2|870.4|881.6|870.8|881.7|870.9|880.63|869.83|34
1647415500000|2022-03-16 07:25:00|881.1|870.3|880.9|870.1|882.7|871.9|880.9|870.1|31
1647415800000|2022-03-16 07:30:00|881|870.2|882.8|872|882.8|872|880.86|870.06|26
1647416100000|2022-03-16 07:35:00|882.9|872.1|885.08|874.28|885.08|874.28|882.4|871.6|24
1647416400000|2022-03-16 07:40:00|885.05|874.25|886.4|875.6|886.77|875.97|883.4|872.6|36
1647416700000|2022-03-16 07:45:00|886.05|875.25|889.95|879.15|890.9|880.1|885.9|875.1|64
1647417000000|2022-03-16 07:50:00|889.9|879.1|887.68|876.88|890.05|879.25|886.9|876.1|36
1647417300000|2022-03-16 07:55:00|887.8|877|890.49|879.69|890.49|879.69|886.9|876.1|29
1647417600000|2022-03-16 08:00:00|890.9|880.1|890.74|879.94|891.7|880.9|889.9|879.1|49
1647417900000|2022-03-16 08:05:00|890.65|879.85|892.95|882.15|893.74|882.94|890.65|879.85|49
1647418200000|2022-03-16 08:10:00|893.32|882.52|890.9|880.1|893.32|882.52|890.85|880.05|42
1647418500000|2022-03-16 08:15:00|890.95|880.15|892.9|882.1|892.9|882.1|890.04|879.24|60
1647418800000|2022-03-16 08:20:00|892.71|881.91|889.53|878.73|892.8|882|889.4|878.6|75
1647419100000|2022-03-16 08:25:00|889.52|878.72|886.9|876.1|889.8|879|886.79|875.99|57
1647419400000|2022-03-16 08:30:00|886.94|876.14|888.9|878.1|888.9|878.1|886.12|875.32|27
1647419700000|2022-03-16 08:35:00|888.8|878|897.05|886.25|897.45|886.65|888.4|877.6|127
1647420000000|2022-03-16 08:40:00|897.5|886.7|892.9|882.1|898.62|887.82|886.07|875.27|209
1647420300000|2022-03-16 08:45:00|892.85|882.05|894.85|884.05|896.6|885.8|891.3|880.5|118
1647420600000|2022-03-16 08:50:00|894.9|884.1|894.9|884.1|895.88|885.08|892.76|881.96|103
1647420900000|2022-03-16 08:55:00|894.65|883.85|893.79|882.99|895.92|885.12|893.79|882.99|85
1647421200000|2022-03-16 09:00:00|893.9|883.1|894.49|883.69|896.2|885.4|893.74|882.94|72
1647421500000|2022-03-16 09:05:00|894.41|883.61|889.85|879.05|896.9|886.1|887.79|876.99|143
1647421800000|2022-03-16 09:10:00|889.9|879.1|891.4|880.6|891.9|881.1|889.1|878.3|69
1647422100000|2022-03-16 09:15:00|891.15|880.35|890.97|880.17|893.55|882.75|889.99|879.19|109
1647422400000|2022-03-16 09:20:00|890.95|880.15|893.9|883.1|893.9|883.1|890.9|880.1|40
1647422700000|2022-03-16 09:25:00|893.77|882.97|893.45|882.65|894.17|883.37|893|882.2|27
1647423000000|2022-03-16 09:30:00|893.5|882.7|891.9|881.1|893.6|882.8|891.72|880.92|31
1647423300000|2022-03-16 09:35:00|891.1|880.3|888.9|878.1|891.77|880.97|888.53|877.73|46
1647423600000|2022-03-16 09:40:00|888.88|878.08|888.9|878.1|890.29|879.49|888.03|877.23|41
1647423900000|2022-03-16 09:45:00|889.3|878.5|890.9|880.1|890.9|880.1|889.3|878.5|11
1647424200000|2022-03-16 09:50:00|891|880.2|891.84|881.04|891.9|881.1|891|880.2|10
1647424500000|2022-03-16 09:55:00|891.1|880.3|892.9|882.1|892.9|882.1|891|880.2|22
1647424800000|2022-03-16 10:00:00|892.83|882.03|891.34|880.54|893.66|882.86|891.05|880.25|53
1647425100000|2022-03-16 10:05:00|891|880.2|889.34|878.54|891.05|880.25|889|878.2|36
1647425400000|2022-03-16 10:10:00|889.72|878.92|891.24|880.44|891.24|880.44|889.47|878.67|43
1647425700000|2022-03-16 10:15:00|891.13|880.33|891.9|881.1|893.65|882.85|891|880.2|72
1647426000000|2022-03-16 10:20:00|892.3|881.5|892.4|881.6|893.04|882.24|891.9|881.1|36
1647426300000|2022-03-16 10:25:00|891.9|881.1|890.4|879.6|891.9|881.1|890.25|879.45|101
1647426600000|2022-03-16 10:30:00|890.56|879.76|886.9|876.1|890.65|879.85|886.75|875.95|106
1647426900000|2022-03-16 10:35:00|887|876.2|886.65|875.85|887.55|876.75|884.68|873.88|98
1647427200000|2022-03-16 10:40:00|886.68|875.88|885.9|875.1|887.07|876.27|885.45|874.65|61
1647427500000|2022-03-16 10:45:00|885.8|875|887.04|876.24|887.15|876.35|885.8|875|31
1647427800000|2022-03-16 10:50:00|886.9|876.1|884.9|874.1|886.9|876.1|884.7|873.9|37
1647428100000|2022-03-16 10:55:00|884.73|873.93|884.28|873.48|884.9|874.1|882.99|872.19|114
1647428400000|2022-03-16 11:00:00|883.9|873.1|883.14|872.34|885.78|874.98|883.14|872.34|127
1647428700000|2022-03-16 11:05:00|882.9|872.1|882.97|872.17|883.9|873.1|882.75|871.95|29
1647429000000|2022-03-16 11:10:00|882.9|872.1|884|873.2|884|873.2|882.9|872.1|19
1647429300000|2022-03-16 11:15:00|883.8|873|883.9|873.1|886.24|875.44|882.98|872.18|74
1647429600000|2022-03-16 11:20:00|884.09|873.29|884.9|874.1|884.9|874.1|882.97|872.17|34
1647429900000|2022-03-16 11:25:00|885.15|874.35|885.9|875.1|886.29|875.49|885.15|874.35|53
1647430200000|2022-03-16 11:30:00|886.85|876.05|890.9|880.1|890.9|880.1|886.59|875.79|91
1647430500000|2022-03-16 11:35:00|891.02|880.22|888.73|877.93|891.34|880.54|887.57|876.77|83
1647430800000|2022-03-16 11:40:00|888.33|877.53|888.9|878.1|889.03|878.23|888.25|877.45|68
1647431100000|2022-03-16 11:45:00|888.59|877.79|886.9|876.1|889.9|879.1|886.8|876|52
1647431400000|2022-03-16 11:50:00|887.19|876.39|887.15|876.35|887.9|877.1|886.9|876.1|73
1647431700000|2022-03-16 11:55:00|886.9|876.1|886.53|875.73|887.9|877.1|885.4|874.6|61
1647432000000|2022-03-16 12:00:00|886.45|875.65|886.9|876.1|887.6|876.8|886.45|875.65|59
1647432300000|2022-03-16 12:05:00|886.84|876.04|884.9|874.1|887|876.2|884.42|873.62|29
1647432600000|2022-03-16 12:10:00|884.77|873.97|882.9|872.1|884.77|873.97|882.15|871.35|86
1647432900000|2022-03-16 12:15:00|883.15|872.35|882.95|872.15|884|873.2|882.78|871.98|23
1647433200000|2022-03-16 12:20:00|882.99|872.19|882.4|871.6|883.55|872.75|881.44|870.64|29
1647433500000|2022-03-16 12:25:00|882.1|871.3|881.9|871.1|883|872.2|881.9|871.1|45
1647433800000|2022-03-16 12:30:00|882.4|871.6|879.57|868.77|882.4|871.6|879.1|868.3|51
1647434100000|2022-03-16 12:35:00|879.19|868.39|880.9|870.1|880.9|870.1|879.05|868.25|75
1647434400000|2022-03-16 12:40:00|881.15|870.35|881.05|870.25|881.15|870.35|881.05|870.25|3
1647434700000|2022-03-16 12:45:00|880.54|869.74|879.25|868.45|880.75|869.95|879.1|868.3|46
1647435000000|2022-03-16 12:50:00|879.35|868.55|879.98|869.18|880.9|870.1|879.15|868.35|70
1647435300000|2022-03-16 12:55:00|880.1|869.3|879.42|868.62|881|870.2|879.42|868.62|38
1647435600000|2022-03-16 13:00:00|879.17|868.37|876.9|866.1|879.17|868.37|876.65|865.85|41
1647435900000|2022-03-16 13:05:00|876.61|865.81|873.9|863.1|876.61|865.81|871.9|861.1|48
1647436200000|2022-03-16 13:10:00|873.4|862.6|871.9|861.1|873.9|863.1|870.9|860.1|39
1647436500000|2022-03-16 13:15:00|872.19|861.39|874.1|863.3|874.9|864.1|872.19|861.39|43
1647436800000|2022-03-16 13:20:00|874.15|863.35|873.8|863|874.9|864.1|872.9|862.1|48
1647437100000|2022-03-16 13:25:00|873.9|863.1|872.9|862.1|873.9|863.1|871.75|860.95|51
1647437400000|2022-03-16 13:30:00|873.28|862.48|874.9|864.1|875.9|865.1|871.9|861.1|63
1647437700000|2022-03-16 13:35:00|875.8|865|875.74|864.94|877.76|866.96|875.74|864.94|64
1647438000000|2022-03-16 13:40:00|875.62|864.82|874.45|863.65|876|865.2|873.9|863.1|77
1647438300000|2022-03-16 13:45:00|874.62|863.82|876.1|865.3|876.4|865.6|874.62|863.82|18
1647438600000|2022-03-16 13:50:00|876.2|865.4|876.75|865.95|877.71|866.91|875.9|865.1|72
1647438900000|2022-03-16 13:55:00|876.61|865.81|876.9|866.1|877.15|866.35|875.9|865.1|64
1647439200000|2022-03-16 14:00:00|877.15|866.35|872.4|861.6|881.19|870.39|872.1|861.3|139
1647439500000|2022-03-16 14:05:00|872.82|862.02|874.9|864.1|875.35|864.55|872.25|861.45|84
1647439800000|2022-03-16 14:10:00|874.15|863.35|878.16|867.36|878.58|867.78|874.15|863.35|105
1647440100000|2022-03-16 14:15:00|878.44|867.64|878.9|868.1|884.09|873.29|878.44|867.64|157
1647440400000|2022-03-16 14:20:00|879.05|868.25|881.79|870.99|882.66|871.86|879.05|868.25|89
1647440700000|2022-03-16 14:25:00|881.9|871.1|881.77|870.97|882.62|871.82|880.9|870.1|78
1647441000000|2022-03-16 14:30:00|881.9|871.1|883.2|872.4|883.2|872.4|879.1|868.3|41
1647441300000|2022-03-16 14:35:00|882.9|872.1|882.1|871.3|882.9|872.1|880.07|869.27|60
1647441600000|2022-03-16 14:40:00|882.48|871.68|875.9|865.1|883.84|873.04|874.9|864.1|93
1647441900000|2022-03-16 14:45:00|876.28|865.48|876.8|866|876.9|866.1|874.9|864.1|43
1647442200000|2022-03-16 14:50:00|876.68|865.88|879.9|869.1|879.9|869.1|876.58|865.78|45
1647442500000|2022-03-16 14:55:00|880.69|869.89|881.2|870.4|881.65|870.85|878.4|867.6|75
1647442800000|2022-03-16 15:00:00|881.45|870.65|882.65|871.85|883.15|872.35|880.5|869.7|73
1647443100000|2022-03-16 15:05:00|882.75|871.95|880.85|870.05|884.25|873.45|880.1|869.3|52
1647443400000|2022-03-16 15:10:00|880.9|870.1|882.03|871.23|882.03|871.23|880.85|870.05|33
1647443700000|2022-03-16 15:15:00|882.37|871.57|883.15|872.35|883.5|872.7|881.9|871.1|33
1647444000000|2022-03-16 15:20:00|882.93|872.13|883.7|872.9|883.7|872.9|882.9|872.1|8
1647444300000|2022-03-16 15:25:00|883.75|872.95|885.05|874.25|885.9|875.1|883.75|872.95|49
1647444600000|2022-03-16 15:30:00|885.13|874.33|883.9|873.1|885.7|874.9|883.21|872.41|24
1647444900000|2022-03-16 15:35:00|883.55|872.75|878.1|867.3|883.55|872.75|878.1|867.3|47
1647445200000|2022-03-16 15:40:00|878.15|867.35|877.9|867.1|878.15|867.35|877.7|866.9|16
1647445500000|2022-03-16 15:45:00|877.1|866.3|877.8|867|877.8|867|877.1|866.3|23
1647445800000|2022-03-16 15:50:00|877.9|867.1|880.9|870.1|880.9|870.1|877.9|867.1|28
1647446100000|2022-03-16 15:55:00|881.05|870.25|879.99|869.19|881.48|870.68|879.99|869.19|41
1647446400000|2022-03-16 16:00:00|880.81|870.01|884.2|873.4|884.35|873.55|879.95|869.15|69
1647446700000|2022-03-16 16:05:00|884.14|873.34|882.9|872.1|884.14|873.34|882.3|871.5|39
1647447000000|2022-03-16 16:10:00|883.03|872.23|886.05|875.25|886.05|875.25|882.76|871.96|60
1647447300000|2022-03-16 16:15:00|886.1|875.3|886.28|875.48|886.6|875.8|885.1|874.3|37
1647447600000|2022-03-16 16:20:00|885.9|875.1|877.54|866.74|885.9|875.1|876.45|865.65|109
1647447900000|2022-03-16 16:25:00|877.29|866.49|873.87|863.07|877.29|866.49|872.7|861.9|125
1647448200000|2022-03-16 16:30:00|873.9|863.1|876.96|866.16|878.66|867.86|873.87|863.07|118
1647448500000|2022-03-16 16:35:00|877.36|866.56|876.05|865.25|877.5|866.7|874.4|863.6|42
1647448800000|2022-03-16 16:40:00|876.15|865.35|879.9|869.1|880.35|869.55|876.15|865.35|33
1647449100000|2022-03-16 16:45:00|880.25|869.45|876.9|866.1|880.9|870.1|875.9|865.1|91
1647449400000|2022-03-16 16:50:00|877.75|866.95|876.9|866.1|877.9|867.1|875.2|864.4|63
1647449700000|2022-03-16 16:55:00|876.84|866.04|879.28|868.48|879.65|868.85|875.04|864.24|80
1647450000000|2022-03-16 17:00:00|879.37|868.57|876.4|865.6|879.9|869.1|876.4|865.6|55
1647450300000|2022-03-16 17:05:00|876.1|865.3|874.3|863.5|876.9|866.1|873.2|862.4|74
1647450600000|2022-03-16 17:10:00|874.05|863.25|876.9|866.1|877.1|866.3|873.25|862.45|90
1647450900000|2022-03-16 17:15:00|877.15|866.35|878.65|867.85|878.85|868.05|876.9|866.1|73
1647451200000|2022-03-16 17:20:00|878.72|867.92|881.66|870.86|881.66|870.86|877.4|866.6|124
1647451500000|2022-03-16 17:25:00|881.9|871.1|882.65|871.85|883.02|872.22|881.43|870.63|107
1647451800000|2022-03-16 17:30:00|882.6|871.8|883.9|873.1|887.33|876.53|882.25|871.45|110
1647452100000|2022-03-16 17:35:00|883.45|872.65|884.9|874.1|885.8|875|882.23|871.43|48
1647452400000|2022-03-16 17:40:00|884.78|873.98|883.78|872.98|884.9|874.1|882.44|871.64|37
1647452700000|2022-03-16 17:45:00|883.67|872.87|883.9|873.1|884.09|873.29|883.15|872.35|41
1647453000000|2022-03-16 17:50:00|883.78|872.98|880.4|869.6|884.65|873.85|880.4|869.6|90
1647453300000|2022-03-16 17:55:00|880.25|869.45|885.03|874.23|885.03|874.23|879.05|868.25|157
1647453600000|2022-03-16 18:00:00|884.96|874.16|869.8|859|884.96|874.16|869.46|858.66|683
1647453900000|2022-03-16 18:05:00|869.82|859.02|868.14|857.34|874.26|863.46|858.42|847.62|538
1647454200000|2022-03-16 18:10:00|867.94|857.14|868.78|857.98|869.57|858.77|864.3|853.5|418
1647454500000|2022-03-16 18:15:00|868.77|857.97|873.07|862.27|874.69|863.89|868.37|857.57|327
1647454800000|2022-03-16 18:20:00|872.92|862.12|868.25|857.45|873.96|863.16|867.99|857.19|379
1647455100000|2022-03-16 18:25:00|868.44|857.64|867.63|856.83|871.86|861.06|867.23|856.43|364
1647455400000|2022-03-16 18:30:00|867.55|856.75|864.45|853.65|867.71|856.91|860.87|850.07|473
1647455700000|2022-03-16 18:35:00|864.41|853.61|873.13|862.33|873.2|862.4|863.08|852.28|391
1647456000000|2022-03-16 18:40:00|873.37|862.57|878.42|867.62|879.14|868.34|873.37|862.57|388
1647456300000|2022-03-16 18:45:00|878.43|867.63|877.17|866.37|880.16|869.36|876.69|865.89|296
1647456600000|2022-03-16 18:50:00|877.22|866.42|879.9|869.1|880.04|869.24|876.93|866.13|318
1647456900000|2022-03-16 18:55:00|880.03|869.23|881.98|871.18|884.22|873.42|879.99|869.19|180
1647457200000|2022-03-16 19:00:00|882.1|871.3|883.31|872.51|883.48|872.68|880.44|869.64|229
1647457500000|2022-03-16 19:05:00|883.43|872.63|890.88|880.08|893.21|882.41|883.01|872.21|302
1647457800000|2022-03-16 19:10:00|890.87|880.07|900.41|889.61|900.41|889.61|890.68|879.88|326
1647458100000|2022-03-16 19:15:00|900.42|889.62|903.45|892.65|905.81|895.01|899.62|888.82|449
1647458400000|2022-03-16 19:20:00|903.44|892.64|904.64|893.84|910.87|900.07|903.08|892.28|416
1647458700000|2022-03-16 19:25:00|904.65|893.85|909.15|898.35|911.45|900.65|903.95|893.15|490
1647459000000|2022-03-16 19:30:00|909.27|898.47|905.5|894.7|909.86|899.06|903.18|892.38|368
1647459300000|2022-03-16 19:35:00|905.47|894.67|902.99|892.19|905.47|894.67|902.83|892.03|254
1647459600000|2022-03-16 19:40:00|902.98|892.18|903.68|892.88|904.57|893.77|902.91|892.11|286
1647459900000|2022-03-16 19:45:00|903.71|892.91|909.86|899.06|910.74|899.94|903.28|892.48|295
1647460200000|2022-03-16 19:50:00|909.85|899.05|908.31|897.51|911.91|901.11|908|897.2|255
1647460500000|2022-03-16 19:55:00|908.07|897.27|910.75|899.95|910.86|900.06|907.86|897.06|222
1647460800000|2022-03-16 20:00:00|910.74|899.94|912.12|901.32|912.22|901.42|910.74|899.94|101
1647461100000|2022-03-16 20:05:00|912.11|901.31|920.59|909.79|926.74|915.94|912.11|901.31|372
1647461400000|2022-03-16 20:10:00|920.33|909.53|920.29|909.49|922.93|912.13|916.99|906.19|409
1647461700000|2022-03-16 20:15:00|920.16|909.36|917.36|906.56|921.12|910.32|916.94|906.14|269
1647462000000|2022-03-16 20:20:00|917.6|906.8|925.27|914.47|927.87|917.07|916.5|905.7|389
1647462300000|2022-03-16 20:25:00|924.92|914.12|923.22|912.42|926.98|916.18|921.32|910.52|314
1647462600000|2022-03-16 20:30:00|923.64|912.84|923.58|912.78|924.87|914.07|923.37|912.57|248
1647462900000|2022-03-16 20:35:00|923.5|912.7|921.41|910.61|923.51|912.71|917.56|906.76|214
1647463200000|2022-03-16 20:40:00|921.63|910.83|921.89|911.09|922.96|912.16|921.63|910.83|262
1647463500000|2022-03-16 20:45:00|921.83|911.03|919.71|908.91|921.83|911.03|918.78|907.98|232
1647463800000|2022-03-16 20:50:00|919.79|908.99|916.91|906.11|919.8|909|916.9|906.1|172
1647464100000|2022-03-16 20:55:00|917.04|906.24|917.74|906.94|919.18|908.38|917.04|906.24|187
1647464400000|2022-03-16 21:00:00|917.76|906.96|916.8|906|918.2|907.4|916.63|905.83|96
1647464700000|2022-03-16 21:05:00|916.82|906.02|919.1|908.3|919.56|908.76|916.8|906|178
1647465000000|2022-03-16 21:10:00|919.08|908.28|916.17|905.37|919.08|908.28|916.14|905.34|130
1647465300000|2022-03-16 21:15:00|916.16|905.36|912.94|902.14|916.2|905.4|912.05|901.25|138
1647465600000|2022-03-16 21:20:00|912.99|902.19|912.95|902.15|913.85|903.05|912.1|901.3|19
1647465900000|2022-03-16 21:25:00|912.9|902.1|912.15|901.35|912.9|902.1|911.9|901.1|9
1647466200000|2022-03-16 21:30:00|911.95|901.15|911.8|901|912.05|901.25|911.8|901|5
1647466500000|2022-03-16 21:35:00|911.9|901.1|910.4|899.6|912.05|901.25|910.15|899.35|20
1647466800000|2022-03-16 21:40:00|910.1|899.3|909.95|899.15|910.6|899.8|909.9|899.1|15
1647467100000|2022-03-16 21:45:00|910.13|899.33|912.05|901.25|912.51|901.71|910.13|899.33|55
1647467400000|2022-03-16 21:50:00|911.9|901.1|911.58|900.78|912.1|901.3|910.9|900.1|22
1647467700000|2022-03-16 21:55:00|911.85|901.05|912.1|901.3|912.7|901.9|911.23|900.43|20
1647468000000|2022-03-16 22:00:00|912.5|901.7|913.95|903.15|913.95|903.15|911.9|901.1|31
1647468300000|2022-03-16 22:05:00|913.81|903.01|910.9|900.1|913.81|903.01|910.9|900.1|25
1647468600000|2022-03-16 22:10:00|910.69|899.89|910.1|899.3|911.43|900.63|910.1|899.3|26
1647468900000|2022-03-16 22:15:00|909.9|899.1|908.85|898.05|909.9|899.1|908.85|898.05|15
1647469200000|2022-03-16 22:20:00|908.68|897.88|908|897.2|908.68|897.88|907|896.2|19
1647469500000|2022-03-16 22:25:00|908.1|897.3|909.4|898.6|909.4|898.6|908.1|897.3|20
1647469800000|2022-03-16 22:30:00|909.33|898.53|908|897.2|909.9|899.1|907.93|897.13|20
1647470100000|2022-03-16 22:35:00|908.15|897.35|906.15|895.35|908.9|898.1|906.15|895.35|16
1647470400000|2022-03-16 22:40:00|906.53|895.73|905.77|894.97|907.9|897.1|904.85|894.05|38
1647470700000|2022-03-16 22:45:00|905.37|894.57|905.7|894.9|907.3|896.5|905|894.2|50
1647471000000|2022-03-16 22:50:00|905.72|894.92|906.9|896.1|908.06|897.26|905.72|894.92|34
1647471300000|2022-03-16 22:55:00|907.15|896.35|907.7|896.9|907.92|897.12|907.1|896.3|35
1647471600000|2022-03-16 23:00:00|907.9|897.1|906.37|895.57|907.91|897.11|905.1|894.3|41
1647471900000|2022-03-16 23:05:00|906.1|895.3|906.95|896.15|907.9|897.1|906.05|895.25|25
1647472200000|2022-03-16 23:10:00|907.01|896.21|907.1|896.3|907.7|896.9|906.9|896.1|14
1647472500000|2022-03-16 23:15:00|907.05|896.25|909.65|898.85|909.9|899.1|906.9|896.1|49
1647472800000|2022-03-16 23:20:00|909.6|898.8|910.9|900.1|911.35|900.55|908.85|898.05|38
1647473100000|2022-03-16 23:25:00|911.25|900.45|913.67|902.87|913.83|903.03|910.9|900.1|39
1647473400000|2022-03-16 23:30:00|913.65|902.85|911.7|900.9|913.97|903.17|911.15|900.35|26
1647473700000|2022-03-16 23:35:00|911.1|900.3|912.9|902.1|913.25|902.45|911.1|900.3|32
1647474000000|2022-03-16 23:40:00|912.77|901.97|913.93|903.13|914.2|903.4|912.77|901.97|44
1647474300000|2022-03-16 23:45:00|913.97|903.17|913.9|903.1|914.9|904.1|912.9|902.1|51
1647474600000|2022-03-16 23:50:00|914.12|903.32|914.15|903.35|916.25|905.45|913.9|903.1|51
1647474900000|2022-03-16 23:55:00|913.99|903.19|914.8|904|915.93|905.13|913.99|903.19|85
1647475200000|2022-03-17 00:00:00|914.85|904.05|914.9|904.1|917.75|906.95|914.85|904.05|69
1647475500000|2022-03-17 00:05:00|914.4|903.6|911.44|900.64|914.4|903.6|910.1|899.3|55
1647475800000|2022-03-17 00:10:00|911.25|900.45|912.75|901.95|914.84|904.04|911.07|900.27|106
1647476100000|2022-03-17 00:15:00|912.4|901.6|915.9|905.1|916.12|905.32|912.12|901.32|85
1647476400000|2022-03-17 00:20:00|916.2|905.4|917.4|906.6|917.9|907.1|915.9|905.1|55
1647476700000|2022-03-17 00:25:00|916.9|906.1|915.52|904.72|917.5|906.7|915.16|904.36|67
1647477000000|2022-03-17 00:30:00|915.51|904.71|914.5|903.7|916.56|905.76|912.87|902.07|71
1647477300000|2022-03-17 00:35:00|914.49|903.69|913.87|903.07|914.94|904.14|913.04|902.24|63
1647477600000|2022-03-17 00:40:00|913.69|902.89|912.85|902.05|913.69|902.89|911.05|900.25|82
1647477900000|2022-03-17 00:45:00|912.95|902.15|913.9|903.1|914.9|904.1|912.9|902.1|54
1647478200000|2022-03-17 00:50:00|913.95|903.15|914.23|903.43|914.9|904.1|913.65|902.85|56
1647478500000|2022-03-17 00:55:00|914.59|903.79|916.05|905.25|916.05|905.25|914.1|903.3|19
1647478800000|2022-03-17 01:00:00|915.9|905.1|914.85|904.05|915.9|905.1|913.9|903.1|27
1647479100000|2022-03-17 01:05:00|914.35|903.55|914.85|904.05|914.85|904.05|912.9|902.1|33
1647479400000|2022-03-17 01:10:00|914.79|903.99|915.4|904.6|915.9|905.1|914.28|903.48|18
1647479700000|2022-03-17 01:15:00|914.9|904.1|913.9|903.1|915.67|904.87|913.9|903.1|24
1647480000000|2022-03-17 01:20:00|913.88|903.08|909.3|898.5|913.88|903.08|909.3|898.5|22
1647480300000|2022-03-17 01:25:00|909.05|898.25|910.21|899.41|910.9|900.1|908.18|897.38|47
1647480600000|2022-03-17 01:30:00|910.22|899.42|913.66|902.86|914.25|903.45|910.2|899.4|94
1647480900000|2022-03-17 01:35:00|913.55|902.75|912.55|901.75|914.13|903.33|912.55|901.75|27
1647481200000|2022-03-17 01:40:00|912.7|901.9|912.72|901.92|913.06|902.26|912.11|901.31|133
1647481500000|2022-03-17 01:45:00|912.8|902|917.95|907.15|920.9|910.1|912.51|901.71|91
1647481800000|2022-03-17 01:50:00|918|907.2|917.78|906.98|918.69|907.89|915.95|905.15|86
1647482100000|2022-03-17 01:55:00|917.9|907.1|918.9|908.1|919.3|908.5|916.95|906.15|83
1647482400000|2022-03-17 02:00:00|918.64|907.84|918.45|907.65|922.3|911.5|917.4|906.6|130
1647482700000|2022-03-17 02:05:00|918.05|907.25|916.8|906|918.46|907.66|916.06|905.26|28
1647483000000|2022-03-17 02:10:00|916.71|905.91|913.9|903.1|917.66|906.86|912.87|902.07|102
1647483300000|2022-03-17 02:15:00|913.89|903.09|912.9|902.1|914.3|903.5|911.9|901.1|35
1647483600000|2022-03-17 02:20:00|912.95|902.15|912.32|901.52|914.02|903.22|912.32|901.52|71
1647483900000|2022-03-17 02:25:00|911.9|901.1|912.05|901.25|912.16|901.36|911.9|901.1|18
1647484200000|2022-03-17 02:30:00|912|901.2|913.26|902.46|913.5|902.7|911.57|900.77|66
1647484500000|2022-03-17 02:35:00|913.24|902.44|914.22|903.42|915.28|904.48|913.11|902.31|42
1647484800000|2022-03-17 02:40:00|914.21|903.41|914.75|903.95|915.9|905.1|914.13|903.33|78
1647485100000|2022-03-17 02:45:00|914.61|903.81|915.32|904.52|916.8|906|914.61|903.81|62
1647485400000|2022-03-17 02:50:00|915.15|904.35|913.9|903.1|915.7|904.9|913.9|903.1|46
1647485700000|2022-03-17 02:55:00|913.59|902.79|915.9|905.1|915.9|905.1|913.52|902.72|25
1647486000000|2022-03-17 03:00:00|915.66|904.86|915.9|905.1|915.9|905.1|913.9|903.1|30
1647486300000|2022-03-17 03:05:00|915.05|904.25|916.65|905.85|916.65|905.85|915.04|904.24|22
1647486600000|2022-03-17 03:10:00|916.7|905.9|916.9|906.1|917.1|906.3|915.96|905.16|34
1647486900000|2022-03-17 03:15:00|916.75|905.95|917.3|906.5|917.9|907.1|916.57|905.77|42
1647487200000|2022-03-17 03:20:00|916.9|906.1|917.25|906.45|917.27|906.47|916.28|905.48|99
1647487500000|2022-03-17 03:25:00|917.32|906.52|916.9|906.1|917.8|907|916.06|905.26|26
1647487800000|2022-03-17 03:30:00|916.95|906.15|915.9|905.1|917.9|907.1|914.9|904.1|36
1647488100000|2022-03-17 03:35:00|915.85|905.05|917.9|907.1|917.99|907.19|915.85|905.05|53
1647488400000|2022-03-17 03:40:00|917.85|907.05|916.77|905.97|917.9|907.1|916.13|905.33|50
1647488700000|2022-03-17 03:45:00|916.62|905.82|916.09|905.29|916.77|905.97|914.58|903.78|36
1647489000000|2022-03-17 03:50:00|916.13|905.33|915.65|904.85|916.49|905.69|915.09|904.29|34
1647489300000|2022-03-17 03:55:00|915.7|904.9|915.05|904.25|915.9|905.1|914.9|904.1|15
1647489600000|2022-03-17 04:00:00|915.15|904.35|912.01|901.21|915.65|904.85|912.01|901.21|51
1647489900000|2022-03-17 04:05:00|911.95|901.15|910.63|899.83|911.95|901.15|910.26|899.46|35
1647490200000|2022-03-17 04:10:00|910.9|900.1|914.9|904.1|914.9|904.1|910.9|900.1|43
1647490500000|2022-03-17 04:15:00|915.18|904.38|916.65|905.85|916.9|906.1|914.9|904.1|98
1647490800000|2022-03-17 04:20:00|916.4|905.6|917.08|906.28|917.8|907|916.15|905.35|79
1647491100000|2022-03-17 04:25:00|916.98|906.18|914.9|904.1|917.63|906.83|914.6|903.8|32
1647491400000|2022-03-17 04:30:00|914.6|903.8|917.9|907.1|917.9|907.1|914.6|903.8|44
1647491700000|2022-03-17 04:35:00|918.11|907.31|919.9|909.1|923.88|913.08|918.08|907.28|105
1647492000000|2022-03-17 04:40:00|920.35|909.55|919.56|908.76|920.74|909.94|919.02|908.22|62
1647492300000|2022-03-17 04:45:00|919.6|908.8|924.21|913.41|924.75|913.95|919.56|908.76|28
1647492600000|2022-03-17 04:50:00|923.9|913.1|927.75|916.95|928.05|917.25|923.9|913.1|79
1647492900000|2022-03-17 04:55:00|927.7|916.9|923.79|912.99|927.7|916.9|923.75|912.95|109
1647493200000|2022-03-17 05:00:00|923.69|912.89|921.6|910.8|923.9|913.1|918.9|908.1|113
1647493500000|2022-03-17 05:05:00|921.75|910.95|923.2|912.4|923.85|913.05|921.49|910.69|83
1647493800000|2022-03-17 05:10:00|922.8|912|920.49|909.69|922.8|912|919.86|909.06|119
1647494100000|2022-03-17 05:15:00|920.85|910.05|921.4|910.6|921.9|911.1|919.9|909.1|80
1647494400000|2022-03-17 05:20:00|920.9|910.1|919.9|909.1|921.15|910.35|919.05|908.25|150
1647494700000|2022-03-17 05:25:00|919.7|908.9|920.88|910.08|921.01|910.21|919.5|908.7|169
1647495000000|2022-03-17 05:30:00|920.86|910.06|921.9|911.1|922.15|911.35|920.72|909.92|53
1647495300000|2022-03-17 05:35:00|921.45|910.65|920.9|910.1|921.45|910.65|919.9|909.1|31
1647495600000|2022-03-17 05:40:00|920.85|910.05|920.5|909.7|920.85|910.05|919.9|909.1|27
1647495900000|2022-03-17 05:45:00|920.65|909.85|920.35|909.55|921.6|910.8|919.85|909.05|57
1647496200000|2022-03-17 05:50:00|920.3|909.5|918.9|908.1|920.47|909.67|918.78|907.98|37
1647496500000|2022-03-17 05:55:00|918.85|908.05|919.3|908.5|919.75|908.95|918.8|908|32
1647496800000|2022-03-17 06:00:00|919.6|908.8|920.7|909.9|920.9|910.1|918.05|907.25|55
1647497100000|2022-03-17 06:05:00|920.55|909.75|921.67|910.87|921.67|910.87|920.35|909.55|54
1647497400000|2022-03-17 06:10:00|922|911.2|920.1|909.3|922|911.2|920|909.2|26
1647497700000|2022-03-17 06:15:00|920.65|909.85|929.25|918.45|931.32|920.52|920.13|909.33|116
1647498000000|2022-03-17 06:20:00|929.3|918.5|929.9|919.1|930|919.2|928.9|918.1|43
1647498300000|2022-03-17 06:25:00|929.76|918.96|927.01|916.21|929.99|919.19|927|916.2|109
1647498600000|2022-03-17 06:30:00|927|916.2|919.25|908.45|927.15|916.35|919.15|908.35|63
1647498900000|2022-03-17 06:35:00|919.8|909|921.85|911.05|921.85|911.05|919.8|909|34
1647499200000|2022-03-17 06:40:00|921.9|911.1|921.26|910.46|922.6|911.8|921.26|910.46|20
1647499500000|2022-03-17 06:45:00|921.31|910.51|916.9|906.1|921.8|911|915.9|905.1|84
1647499800000|2022-03-17 06:50:00|917.4|906.6|917.7|906.9|917.85|907.05|914.9|904.1|74
1647500100000|2022-03-17 06:55:00|917.75|906.95|917.9|907.1|918.68|907.88|917.08|906.28|63
1647500400000|2022-03-17 07:00:00|917.63|906.83|917.47|906.67|917.63|906.83|915.52|904.72|59
1647500700000|2022-03-17 07:05:00|917.58|906.78|918.95|908.15|919.55|908.75|917.58|906.78|38
1647501000000|2022-03-17 07:10:00|918.9|908.1|917.35|906.55|918.9|908.1|917.35|906.55|17
1647501300000|2022-03-17 07:15:00|917.85|907.05|917.57|906.77|918.68|907.88|917.57|906.77|14
1647501600000|2022-03-17 07:20:00|917.44|906.64|916.8|906|917.44|906.64|916.1|905.3|44
1647501900000|2022-03-17 07:25:00|916.7|905.9|916.9|906.1|916.9|906.1|915.51|904.71|98
1647502200000|2022-03-17 07:30:00|916.99|906.19|916.4|905.6|917.05|906.25|915.9|905.1|26
1647502500000|2022-03-17 07:35:00|916.9|906.1|915.86|905.06|917.46|906.66|913.9|903.1|50
1647502800000|2022-03-17 07:40:00|915.36|904.56|913.9|903.1|915.36|904.56|912.94|902.14|19
1647503100000|2022-03-17 07:45:00|913.79|902.99|915.9|905.1|915.9|905.1|913|902.2|52
1647503400000|2022-03-17 07:50:00|915.76|904.96|916.73|905.93|917.24|906.44|915.76|904.96|15
1647503700000|2022-03-17 07:55:00|916.74|905.94|917.37|906.57|917.37|906.57|916.73|905.93|16
1647504000000|2022-03-17 08:00:00|917.34|906.54|917.75|906.95|917.9|907.1|916.45|905.65|28
1647504300000|2022-03-17 08:05:00|917.9|907.1|923.27|912.47|923.29|912.49|916.95|906.15|68
1647504600000|2022-03-17 08:10:00|923.06|912.26|921.9|911.1|923.6|912.8|921.02|910.22|49
1647504900000|2022-03-17 08:15:00|922.05|911.25|924.07|913.27|924.35|913.55|922.05|911.25|52
1647505200000|2022-03-17 08:20:00|924.18|913.38|923.96|913.16|924.3|913.5|923.15|912.35|57
1647505500000|2022-03-17 08:25:00|923.97|913.17|921.9|911.1|926.7|915.9|921.9|911.1|65
1647505800000|2022-03-17 08:30:00|922.3|911.5|922.75|911.95|924.9|914.1|922.29|911.49|40
1647506100000|2022-03-17 08:35:00|922.9|912.1|922.44|911.64|924.9|914.1|922.17|911.37|44
1647506400000|2022-03-17 08:40:00|922.56|911.76|920.9|910.1|922.75|911.95|919.87|909.07|58
1647506700000|2022-03-17 08:45:00|921.15|910.35|922.32|911.52|923.56|912.76|921.15|910.35|34
1647507000000|2022-03-17 08:50:00|922.27|911.47|923.26|912.46|923.56|912.76|921.9|911.1|55
1647507300000|2022-03-17 08:55:00|923.61|912.81|920.9|910.1|923.61|912.81|920.38|909.58|40
1647507600000|2022-03-17 09:00:00|920.68|909.88|919.9|909.1|920.9|910.1|919.05|908.25|20
1647507900000|2022-03-17 09:05:00|919.3|908.5|918.2|907.4|919.45|908.65|917.9|907.1|50
1647508200000|2022-03-17 09:10:00|918.05|907.25|918.9|908.1|918.9|908.1|918.05|907.25|3
1647508800000|2022-03-17 09:20:00|919.21|908.41|919.9|909.1|919.9|909.1|918.56|907.76|9
1647509100000|2022-03-17 09:25:00|920.4|909.6|920.78|909.98|920.78|909.98|920.4|909.6|2
1647509400000|2022-03-17 09:30:00|920.79|909.99|922.9|912.1|922.9|912.1|920.79|909.99|12
1647509700000|2022-03-17 09:35:00|922.4|911.6|921.9|911.1|922.4|911.6|921.49|910.69|4
1647510300000|2022-03-17 09:45:00|922.4|911.6|922.53|911.73|922.53|911.73|922.4|911.6|2
1647510600000|2022-03-17 09:50:00|922.79|911.99|923.59|912.79|924.9|914.1|922.79|911.99|22
1647510900000|2022-03-17 09:55:00|922.9|912.1|921.53|910.73|922.9|912.1|919.99|909.19|15
1647511200000|2022-03-17 10:00:00|922.06|911.26|919.3|908.5|922.06|911.26|918.53|907.73|36
1647511500000|2022-03-17 10:05:00|919.62|908.82|915.56|904.76|919.62|908.82|915.56|904.76|11
1647511800000|2022-03-17 10:10:00|915.9|905.1|916.61|905.81|916.65|905.85|915.9|905.1|10
1647512100000|2022-03-17 10:15:00|916.9|906.1|916.54|905.74|917.4|906.6|916.49|905.69|16
1647512400000|2022-03-17 10:20:00|916.55|905.75|916.4|905.6|916.83|906.03|915.9|905.1|12
1647512700000|2022-03-17 10:25:00|915.9|905.1|916.4|905.6|916.4|905.6|914.54|903.74|12
1647513000000|2022-03-17 10:30:00|916.54|905.74|915.4|904.6|917.51|906.71|915.4|904.6|14
1647513300000|2022-03-17 10:35:00|914.9|904.1|916.9|906.1|916.9|906.1|913.9|903.1|12
1647513600000|2022-03-17 10:40:00|917.4|906.6|921.01|910.21|921.54|910.74|917.4|906.6|16
1647513900000|2022-03-17 10:45:00|921.28|910.48|922.67|911.87|922.89|912.09|920.9|910.1|22
1647514200000|2022-03-17 10:50:00|922.57|911.77|921.4|910.6|923|912.2|920.4|909.6|14
1647514500000|2022-03-17 10:55:00|921.9|911.1|922.4|911.6|922.4|911.6|921.77|910.97|6
1647514800000|2022-03-17 11:00:00|922.23|911.43|921.7|910.9|922.4|911.6|921.59|910.79|14
1647515100000|2022-03-17 11:05:00|922.06|911.26|923.4|912.6|923.4|912.6|922.06|911.26|8
1647515400000|2022-03-17 11:10:00|922.5|911.7|922.66|911.86|922.66|911.86|922.5|911.7|6
1647515700000|2022-03-17 11:15:00|922.65|911.85|922.9|912.1|922.9|912.1|921.9|911.1|16
1647516000000|2022-03-17 11:20:00|922.4|911.6|920.49|909.69|922.4|911.6|920.49|909.69|25
1647516300000|2022-03-17 11:25:00|920.5|909.7|921.4|910.6|921.4|910.6|920.4|909.6|6
1647516600000|2022-03-17 11:30:00|922.01|911.21|925.5|914.7|925.5|914.7|922.01|911.21|20
1647516900000|2022-03-17 11:35:00|925.49|914.69|924.92|914.12|925.67|914.87|924.92|914.12|5
1647517200000|2022-03-17 11:40:00|924.05|913.25|925.62|914.82|925.62|914.82|923.9|913.1|8
1647517500000|2022-03-17 11:45:00|925.47|914.67|925.49|914.69|926.09|915.29|925.47|914.67|7
1647517800000|2022-03-17 11:50:00|924.89|914.09|924.6|913.8|924.9|914.1|924.4|913.6|5
1647518100000|2022-03-17 11:55:00|924.86|914.06|927.69|916.89|927.69|916.89|924.86|914.06|19
1647518400000|2022-03-17 12:00:00|927.19|916.39|934.53|923.73|934.53|923.73|927.19|916.39|22
1647518700000|2022-03-17 12:05:00|934.57|923.77|932.9|922.1|934.9|924.1|931.72|920.92|45
1647519000000|2022-03-17 12:10:00|932.65|921.85|936.29|925.49|937.02|926.22|932.4|921.6|58
1647519300000|2022-03-17 12:15:00|936.11|925.31|935.54|924.74|937.95|927.15|935.4|924.6|52
1647519600000|2022-03-17 12:20:00|935.04|924.24|929.99|919.19|935.04|924.24|929.67|918.87|53
1647519900000|2022-03-17 12:25:00|930.01|919.21|930.17|919.37|931.56|920.76|928.9|918.1|19
1647520200000|2022-03-17 12:30:00|931.9|921.1|930.9|920.1|932.26|921.46|930.9|920.1|8
1647520500000|2022-03-17 12:35:00|931.4|920.6|931.9|921.1|932.4|921.6|930.3|919.5|22
1647520800000|2022-03-17 12:40:00|932.4|921.6|933.27|922.47|933.27|922.47|932.26|921.46|8
1647521100000|2022-03-17 12:45:00|932.77|921.97|933.49|922.69|933.5|922.7|931.75|920.95|18
1647521400000|2022-03-17 12:50:00|932.99|922.19|931|920.2|932.99|922.19|931|920.2|13
1647521700000|2022-03-17 12:55:00|931.06|920.26|932.9|922.1|932.9|922.1|930.49|919.69|16
1647522000000|2022-03-17 13:00:00|933.12|922.32|933.29|922.49|934.14|923.34|932.66|921.86|60
1647522300000|2022-03-17 13:05:00|933.28|922.48|933.99|923.19|934.3|923.5|933.12|922.32|24
1647522600000|2022-03-17 13:10:00|933.21|922.41|934.17|923.37|934.32|923.52|932.9|922.1|56
1647522900000|2022-03-17 13:15:00|934.16|923.36|934.09|923.29|934.27|923.47|932.59|921.79|66
1647523200000|2022-03-17 13:20:00|934.1|923.3|934.5|923.7|935.61|924.81|934.1|923.3|11
1647523500000|2022-03-17 13:25:00|934.57|923.77|933.9|923.1|934.9|924.1|932.9|922.1|10
1647523800000|2022-03-17 13:30:00|934.1|923.3|935.03|924.23|935.03|924.23|931.9|921.1|40
1647524100000|2022-03-17 13:35:00|934.9|924.1|942.05|931.25|942.05|931.25|933.15|922.35|67
1647524400000|2022-03-17 13:40:00|942.64|931.84|938.02|927.22|943.9|933.1|937.71|926.91|56
1647524700000|2022-03-17 13:45:00|939.02|928.22|939.49|928.69|940.25|929.45|938.24|927.44|46
1647525000000|2022-03-17 13:50:00|939.1|928.3|940.02|929.22|940.23|929.43|938.04|927.24|19
1647525300000|2022-03-17 13:55:00|939.9|929.1|943.4|932.6|944.13|933.33|939.32|928.52|68
1647525600000|2022-03-17 14:00:00|943.9|933.1|944.4|933.6|944.9|934.1|942.76|931.96|24
1647525900000|2022-03-17 14:05:00|944.57|933.77|943.99|933.19|945.32|934.52|941.96|931.16|39
1647526200000|2022-03-17 14:10:00|944.15|933.35|943.78|932.98|945.9|935.1|943.56|932.76|42
1647526500000|2022-03-17 14:15:00|943.51|932.71|941.52|930.72|944.4|933.6|940.71|929.91|43
1647526800000|2022-03-17 14:20:00|941.53|930.73|942.16|931.36|942.99|932.19|941.52|930.72|46
1647527100000|2022-03-17 14:25:00|942.3|931.5|939.38|928.58|942.3|931.5|939.37|928.57|32
1647527400000|2022-03-17 14:30:00|939.39|928.59|936.08|925.28|939.9|929.1|935.81|925.01|49
1647527700000|2022-03-17 14:35:00|935.67|924.87|936.31|925.51|936.44|925.64|934.9|924.1|15
1647528000000|2022-03-17 14:40:00|936.7|925.9|936.76|925.96|937.41|926.61|935.89|925.09|28
1647528300000|2022-03-17 14:45:00|936.5|925.7|935.31|924.51|936.64|925.84|934.9|924.1|23
1647528600000|2022-03-17 14:50:00|935.3|924.5|932.85|922.05|935.9|925.1|932.85|922.05|15
1647528900000|2022-03-17 14:55:00|933.16|922.36|931.49|920.69|933.4|922.6|930.9|920.1|41
1647529200000|2022-03-17 15:00:00|931.48|920.68|934.33|923.53|934.33|923.53|930.9|920.1|51
1647529500000|2022-03-17 15:05:00|934.58|923.78|937.28|926.48|937.53|926.73|934.58|923.78|25
1647529800000|2022-03-17 15:10:00|937.57|926.77|935.75|924.95|938.66|927.86|935.75|924.95|15
1647530100000|2022-03-17 15:15:00|935.78|924.98|934.73|923.93|937.4|926.6|934.73|923.93|23
1647530400000|2022-03-17 15:20:00|934.59|923.79|935.09|924.29|935.09|924.29|933.35|922.55|17
1647530700000|2022-03-17 15:25:00|935.9|925.1|934.65|923.85|936.66|925.86|933.76|922.96|13
1647531000000|2022-03-17 15:30:00|935.15|924.35|935.9|925.1|936.7|925.9|935.15|924.35|9
1647531300000|2022-03-17 15:35:00|935.53|924.73|936.4|925.6|936.78|925.98|935.21|924.41|8
1647531600000|2022-03-17 15:40:00|936.51|925.71|933.59|922.79|936.51|925.71|933.59|922.79|5
1647531900000|2022-03-17 15:45:00|933.29|922.49|932.52|921.72|934.25|923.45|932.51|921.71|14
1647532200000|2022-03-17 15:50:00|932.59|921.79|932.56|921.76|932.9|922.1|931.58|920.78|33
1647532500000|2022-03-17 15:55:00|932.57|921.77|933.05|922.25|933.05|922.25|932.49|921.69|19
1647532800000|2022-03-17 16:00:00|933.57|922.77|932.87|922.07|935.42|924.62|931.74|920.94|33
1647533100000|2022-03-17 16:05:00|933.37|922.57|933.53|922.73|934.4|923.6|933.37|922.57|37
1647533400000|2022-03-17 16:10:00|933.36|922.56|933.85|923.05|933.85|923.05|932.36|921.56|10
1647533700000|2022-03-17 16:15:00|932.9|922.1|933.78|922.98|934.04|923.24|931.58|920.78|18
1647534000000|2022-03-17 16:20:00|934.28|923.48|934.9|924.1|934.9|924.1|933.9|923.1|8
1647534300000|2022-03-17 16:25:00|934.49|923.69|932.9|922.1|934.9|924.1|932.63|921.83|11
1647534600000|2022-03-17 16:30:00|932.4|921.6|929.9|919.1|932.4|921.6|929.9|919.1|8
1647534900000|2022-03-17 16:35:00|930.4|919.6|933.9|923.1|933.9|923.1|930.4|919.6|10
1647535200000|2022-03-17 16:40:00|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1647535500000|2022-03-17 16:45:00|932.68|921.88|931.9|921.1|932.68|921.88|931.9|921.1|2
1647535800000|2022-03-17 16:50:00|931.21|920.41|930.9|920.1|931.21|920.41|929.9|919.1|6
1647536100000|2022-03-17 16:55:00|931.4|920.6|930.71|919.91|931.73|920.93|930.71|919.91|5
1647536400000|2022-03-17 17:00:00|930.21|919.41|930.4|919.6|930.4|919.6|929.9|919.1|3
1647536700000|2022-03-17 17:05:00|930.15|919.35|926.9|916.1|930.15|919.35|926.9|916.1|5
1647537000000|2022-03-17 17:10:00|926.4|915.6|924.4|913.6|926.57|915.77|924.15|913.35|18
1647537300000|2022-03-17 17:15:00|924.24|913.44|927.9|917.1|927.9|917.1|924.24|913.44|19
1647537600000|2022-03-17 17:20:00|928.16|917.36|927.73|916.93|928.9|918.1|927.4|916.6|7
1647537900000|2022-03-17 17:25:00|928.9|918.1|931.64|920.84|931.64|920.84|928.9|918.1|23
1647538200000|2022-03-17 17:30:00|931.63|920.83|927.4|916.6|931.63|920.83|927.4|916.6|15
1647538500000|2022-03-17 17:35:00|926.9|916.1|924.11|913.31|926.9|916.1|924.11|913.31|7
1647538800000|2022-03-17 17:40:00|924.9|914.1|923.9|913.1|926.9|916.1|923.9|913.1|9
1647539100000|2022-03-17 17:45:00|924.27|913.47|924.9|914.1|924.9|914.1|924.27|913.47|3
1647539400000|2022-03-17 17:50:00|925.07|914.27|926.9|916.1|926.9|916.1|925.07|914.27|17
1647539700000|2022-03-17 17:55:00|926.34|915.54|925.81|915.01|926.4|915.6|925.81|915.01|12
1647540000000|2022-03-17 18:00:00|925.24|914.44|926.19|915.39|926.19|915.39|925.23|914.43|13
1647540300000|2022-03-17 18:05:00|926.03|915.23|927.66|916.86|927.66|916.86|926.03|915.23|10
1647540600000|2022-03-17 18:10:00|927.19|916.39|926.12|915.32|927.19|916.39|924.4|913.6|10
1647540900000|2022-03-17 18:15:00|925.9|915.1|926.55|915.75|926.55|915.75|925.9|915.1|3
1647541200000|2022-03-17 18:20:00|927.07|916.27|927.68|916.88|927.68|916.88|927.07|916.27|6
1647541500000|2022-03-17 18:25:00|926.93|916.13|926.5|915.7|926.93|916.13|926.4|915.6|5
1647541800000|2022-03-17 18:30:00|926.41|915.61|928.9|918.1|929.25|918.45|926.31|915.51|19
1647542100000|2022-03-17 18:35:00|928.4|917.6|927.48|916.68|928.4|917.6|927.48|916.68|4
1647542400000|2022-03-17 18:40:00|927.3|916.5|927.3|916.5|927.3|916.5|927.3|916.5|1
1647542700000|2022-03-17 18:45:00|926.72|915.92|925.14|914.34|926.72|915.92|924.19|913.39|7
1647543000000|2022-03-17 18:50:00|925.17|914.37|923.9|913.1|925.17|914.37|923.9|913.1|4
1647543300000|2022-03-17 18:55:00|924.67|913.87|925.51|914.71|925.51|914.71|924.67|913.87|5
1647543600000|2022-03-17 19:00:00|925.4|914.6|928.12|917.32|928.2|917.4|925.4|914.6|9
1647543900000|2022-03-17 19:05:00|928.36|917.56|928.66|917.86|928.66|917.86|927.1|916.3|40
1647544200000|2022-03-17 19:10:00|928.4|917.6|926.25|915.45|928.4|917.6|925.4|914.6|15
1647544500000|2022-03-17 19:15:00|925.9|915.1|925.22|914.42|925.9|915.1|924.9|914.1|9
1647544800000|2022-03-17 19:20:00|925.23|914.43|925.32|914.52|925.9|915.1|925.22|914.42|33
1647545100000|2022-03-17 19:25:00|925.25|914.45|925.28|914.48|925.4|914.6|925.24|914.44|12
1647545400000|2022-03-17 19:30:00|925.29|914.49|924.9|914.1|926.29|915.49|924.9|914.1|53
1647545700000|2022-03-17 19:35:00|924.4|913.6|925.75|914.95|925.76|914.96|923.65|912.85|20
1647546000000|2022-03-17 19:40:00|925.73|914.93|927.4|916.6|929.32|918.52|925.73|914.93|71
1647546300000|2022-03-17 19:45:00|927.29|916.49|928.59|917.79|929.23|918.43|927.18|916.38|23
1647546600000|2022-03-17 19:50:00|928.54|917.74|927.4|916.6|928.7|917.9|927.4|916.6|12
1647546900000|2022-03-17 19:55:00|927.32|916.52|928.52|917.72|928.52|917.72|927.2|916.4|117
1647547200000|2022-03-17 20:00:00|928.67|917.87|927.53|916.73|929.16|918.36|927.4|916.6|12
1647547500000|2022-03-17 20:05:00|927.33|916.53|927.2|916.4|927.33|916.53|927.2|916.4|6
1647547800000|2022-03-17 20:10:00|926.9|916.1|924.13|913.33|926.9|916.1|923.38|912.58|15
1647550500000|2022-03-17 20:55:00|924.4|913.6|924.55|913.75|924.56|913.76|924.4|913.6|45
1647550800000|2022-03-17 21:00:00|924.56|913.76|924.15|913.35|925.07|914.27|923.85|913.05|436
1647551100000|2022-03-17 21:05:00|924.16|913.36|921.74|910.94|924.89|914.09|921.74|910.94|214
1647569100000|2022-03-18 02:05:00|911.7|900.9|911.69|900.89|911.7|900.9|911.69|900.89|2
1647569400000|2022-03-18 02:10:00|911.4|900.6|910.12|899.32|911.4|900.6|909.9|899.1|4
1647569700000|2022-03-18 02:15:00|909.9|899.1|908.24|897.44|909.9|899.1|907.29|896.49|9
1647570000000|2022-03-18 02:20:00|908.4|897.6|911.31|900.51|911.31|900.51|908.4|897.6|9
1647570300000|2022-03-18 02:25:00|911.03|900.23|910.35|899.55|911.03|900.23|910.35|899.55|9
1647570600000|2022-03-18 02:30:00|910.37|899.57|908.9|898.1|910.37|899.57|908.86|898.06|22
1647570900000|2022-03-18 02:35:00|909.2|898.4|911.69|900.89|911.95|901.15|909.2|898.4|10
1647571200000|2022-03-18 02:40:00|911.38|900.58|911.38|900.58|911.38|900.58|911.38|900.58|1
1647571500000|2022-03-18 02:45:00|910.89|900.09|910.63|899.83|910.89|900.09|910|899.2|5
1647571800000|2022-03-18 02:50:00|910.62|899.82|910.55|899.75|910.9|900.1|910.49|899.69|10
1647572100000|2022-03-18 02:55:00|910.56|899.76|911.03|900.23|911.4|900.6|910.56|899.76|8
1647572400000|2022-03-18 03:00:00|911.04|900.24|913.49|902.69|913.49|902.69|911.04|900.24|45
1647572700000|2022-03-18 03:05:00|913.43|902.63|912.78|901.98|913.43|902.63|912.49|901.69|64
1647573000000|2022-03-18 03:10:00|912.9|902.1|911.4|900.6|912.9|902.1|911.04|900.24|29
1647573300000|2022-03-18 03:15:00|912.4|901.6|910.71|899.91|912.4|901.6|910.49|899.69|12
1647573600000|2022-03-18 03:20:00|910.56|899.76|909.67|898.87|910.78|899.98|909.55|898.75|10
1647573900000|2022-03-18 03:25:00|909.73|898.93|911.06|900.26|911.43|900.63|909.73|898.93|16
1647574200000|2022-03-18 03:30:00|911.4|900.6|911.97|901.17|912.51|901.71|911.4|900.6|59
1647574500000|2022-03-18 03:35:00|911.31|900.51|911.21|900.41|911.33|900.53|910.9|900.1|27
1647574800000|2022-03-18 03:40:00|911.07|900.27|910.6|899.8|911.55|900.75|910.52|899.72|17
1647575100000|2022-03-18 03:45:00|910.56|899.76|911.56|900.76|911.56|900.76|910.56|899.76|10
1647575400000|2022-03-18 03:50:00|911.55|900.75|912.03|901.23|912.03|901.23|911.4|900.6|10
1647575700000|2022-03-18 03:55:00|912.51|901.71|912.15|901.35|913.03|902.23|912.15|901.35|20
1647576000000|2022-03-18 04:00:00|911.9|901.1|910.49|899.69|911.9|901.1|909|898.2|65
1647576300000|2022-03-18 04:05:00|910.4|899.6|911.4|900.6|911.4|900.6|910.4|899.6|19
1647576600000|2022-03-18 04:10:00|911.28|900.48|911.62|900.82|911.62|900.82|911.01|900.21|8
1647576900000|2022-03-18 04:15:00|912.12|901.32|912.52|901.72|912.7|901.9|912.12|901.32|7
1647577200000|2022-03-18 04:20:00|912.02|901.22|913.9|903.1|913.9|903.1|911.58|900.78|33
1647577500000|2022-03-18 04:25:00|914.9|904.1|915.68|904.88|915.71|904.91|914.9|904.1|144
1647577800000|2022-03-18 04:30:00|915.9|905.1|916.02|905.22|916.66|905.86|915.9|905.1|166
1647578100000|2022-03-18 04:35:00|916.03|905.23|915.79|904.99|916.03|905.23|915.79|904.99|40
1647578400000|2022-03-18 04:40:00|915.51|904.71|915.73|904.93|915.73|904.93|915.01|904.21|151
1647578700000|2022-03-18 04:45:00|914.9|904.1|913.9|903.1|914.9|904.1|913.9|903.1|13
1647579000000|2022-03-18 04:50:00|913.68|902.88|913.53|902.73|913.68|902.88|913.4|902.6|4
1647579300000|2022-03-18 04:55:00|913.9|903.1|914.05|903.25|914.05|903.25|913.9|903.1|2
1647579600000|2022-03-18 05:00:00|914.55|903.75|915.74|904.94|917.37|906.57|914.55|903.75|17
1647579900000|2022-03-18 05:05:00|915.97|905.17|914.5|903.7|917.29|906.49|914.5|903.7|15
1647580200000|2022-03-18 05:10:00|914.9|904.1|914.51|903.71|915.68|904.88|914.5|903.7|17
1647580500000|2022-03-18 05:15:00|914.52|903.72|915.33|904.53|915.33|904.53|914.51|903.71|5
1647580800000|2022-03-18 05:20:00|914.69|903.89|913.76|902.96|914.69|903.89|913.76|902.96|5
1647581100000|2022-03-18 05:25:00|913.9|903.1|913.64|902.84|913.9|903.1|913.49|902.69|9
1647581400000|2022-03-18 05:30:00|913.9|903.1|914.45|903.65|914.47|903.67|913.9|903.1|11
1647581700000|2022-03-18 05:35:00|915.07|904.27|917.63|906.83|917.63|906.83|915.07|904.27|6
1647582000000|2022-03-18 05:40:00|917.83|907.03|918.9|908.1|919.18|908.38|917.83|907.03|10
1647582300000|2022-03-18 05:45:00|918.56|907.76|918.9|908.1|918.9|908.1|918.56|907.76|59
1647582600000|2022-03-18 05:50:00|919.51|908.71|918.9|908.1|919.73|908.93|918.9|908.1|16
1647582900000|2022-03-18 05:55:00|919.23|908.43|919.9|909.1|919.9|909.1|919.23|908.43|52
1647583200000|2022-03-18 06:00:00|920.18|909.38|921.78|910.98|922.19|911.39|920.18|909.38|13
1647583500000|2022-03-18 06:05:00|922.13|911.33|922.9|912.1|922.9|912.1|921.99|911.19|33
1647583800000|2022-03-18 06:10:00|922.99|912.19|923.11|912.31|923.11|912.31|922.99|912.19|24
1647584100000|2022-03-18 06:15:00|923.4|912.6|923.4|912.6|923.4|912.6|923.4|912.6|1
1647584400000|2022-03-18 06:20:00|923.9|913.1|925.29|914.49|925.29|914.49|923.9|913.1|7
1647584700000|2022-03-18 06:25:00|924.95|914.15|924.33|913.53|924.95|914.15|924.33|913.53|169
1647585000000|2022-03-18 06:30:00|924.32|913.52|924.32|913.52|924.33|913.53|924.32|913.52|5
1647585300000|2022-03-18 06:35:00|924|913.2|924|913.2|924|913.2|924|913.2|1
1647585600000|2022-03-18 06:40:00|923.56|912.76|921.99|911.19|923.9|913.1|921.99|911.19|41
1647585900000|2022-03-18 06:45:00|921.9|911.1|921.9|911.1|922.14|911.34|921.9|911.1|3
1647586200000|2022-03-18 06:50:00|922.75|911.95|922.9|912.1|923.25|912.45|922.75|911.95|3
1647586500000|2022-03-18 06:55:00|922.15|911.35|920.9|910.1|922.15|911.35|920.9|910.1|4
1647586800000|2022-03-18 07:00:00|920.35|909.55|921.3|910.5|921.3|910.5|920.24|909.44|52
1647587100000|2022-03-18 07:05:00|920.92|910.12|919.9|909.1|920.92|910.12|919.9|909.1|3
1647587400000|2022-03-18 07:10:00|919.54|908.74|918.25|907.45|919.54|908.74|918.25|907.45|3
1647587700000|2022-03-18 07:15:00|916.75|905.95|915.4|904.6|916.75|905.95|915.4|904.6|3
1647588000000|2022-03-18 07:20:00|915.9|905.1|914.9|904.1|915.9|905.1|914.9|904.1|3
1647588300000|2022-03-18 07:25:00|913.51|902.71|914.02|903.22|914.4|903.6|913.51|902.71|10
1647588600000|2022-03-18 07:30:00|914.24|903.44|914.74|903.94|915.13|904.33|914.24|903.44|16
1647588900000|2022-03-18 07:35:00|914.9|904.1|914.9|904.1|915.5|904.7|914.9|904.1|5
1647589200000|2022-03-18 07:40:00|914.4|903.6|913.9|903.1|914.4|903.6|913.9|903.1|2
1647589500000|2022-03-18 07:45:00|914.69|903.89|912.9|902.1|916.61|905.81|912.9|902.1|16
1647589800000|2022-03-18 07:50:00|912.4|901.6|911.9|901.1|912.62|901.82|911.57|900.77|16
1647590400000|2022-03-18 08:00:00|912.12|901.32|912.4|901.6|913.18|902.38|912.12|901.32|8
1647590700000|2022-03-18 08:05:00|910.9|900.1|908.68|897.88|910.9|900.1|907.9|897.1|13
1647591000000|2022-03-18 08:10:00|908.93|898.13|911.69|900.89|911.69|900.89|908.93|898.13|15
1647591300000|2022-03-18 08:15:00|911.9|901.1|913.67|902.87|914.15|903.35|911.9|901.1|17
1647591600000|2022-03-18 08:20:00|913.84|903.04|917.7|906.9|918.18|907.38|913.84|903.04|28
1647591900000|2022-03-18 08:25:00|917.67|906.87|922.06|911.26|922.06|911.26|917.67|906.87|31
1647592200000|2022-03-18 08:30:00|922.07|911.27|920|909.2|922.22|911.42|919.99|909.19|132
1647592500000|2022-03-18 08:35:00|919.99|909.19|925.9|915.1|925.9|915.1|919.99|909.19|57
1647592800000|2022-03-18 08:40:00|925.71|914.91|922.13|911.33|925.71|914.91|922.03|911.23|13
1647593100000|2022-03-18 08:45:00|922.14|911.34|922.9|912.1|923.25|912.45|921.49|910.69|32
1647593400000|2022-03-18 08:50:00|922.64|911.84|922.05|911.25|922.64|911.84|920.55|909.75|20
1647593700000|2022-03-18 08:55:00|922.18|911.38|920.9|910.1|922.4|911.6|920.29|909.49|11
1647594000000|2022-03-18 09:00:00|921.4|910.6|919.35|908.55|921.69|910.89|919.35|908.55|77
1647594300000|2022-03-18 09:05:00|919.36|908.56|921.96|911.16|922.2|911.4|919.16|908.36|27
1647594600000|2022-03-18 09:10:00|921.65|910.85|923.22|912.42|923.22|912.42|921.34|910.54|23
1647594900000|2022-03-18 09:15:00|922.9|912.1|922.5|911.7|922.9|912.1|922.34|911.54|18
1647595200000|2022-03-18 09:20:00|922.49|911.69|919.55|908.75|922.51|911.71|918.99|908.19|50
1647595500000|2022-03-18 09:25:00|919.65|908.85|919.21|908.41|919.65|908.85|919.06|908.26|21
1647595800000|2022-03-18 09:30:00|919.78|908.98|918.55|907.75|920.4|909.6|918.4|907.6|67
1647596100000|2022-03-18 09:35:00|918.16|907.36|918.9|908.1|918.9|908.1|918.16|907.36|16
1647596400000|2022-03-18 09:40:00|919.31|908.51|919.9|909.1|919.9|909.1|918.53|907.73|34
1647596700000|2022-03-18 09:45:00|919.75|908.95|917.35|906.55|919.75|908.95|917.35|906.55|11
1647597000000|2022-03-18 09:50:00|917.36|906.56|916.5|905.7|917.36|906.56|916.5|905.7|36
1647597300000|2022-03-18 09:55:00|916.51|905.71|914.66|903.86|916.51|905.71|914.49|903.69|9
1647597900000|2022-03-18 10:05:00|915.36|904.56|917.9|907.1|917.9|907.1|915.36|904.56|16
1647598200000|2022-03-18 10:10:00|918.4|907.6|918.9|908.1|918.9|908.1|918.4|907.6|3
1647598500000|2022-03-18 10:15:00|919.28|908.48|919.4|908.6|919.9|909.1|918.4|907.6|10
1647598800000|2022-03-18 10:20:00|919.65|908.85|922.28|911.48|922.81|912.01|919.65|908.85|79
1647599100000|2022-03-18 10:25:00|922.37|911.57|925.51|914.71|925.52|914.72|922.37|911.57|27
1647599400000|2022-03-18 10:30:00|924.9|914.1|923.19|912.39|926.5|915.7|923.19|912.39|35
1647599700000|2022-03-18 10:35:00|922.22|911.42|924.9|914.1|924.9|914.1|922.12|911.32|56
1647600000000|2022-03-18 10:40:00|924.43|913.63|923.4|912.6|924.44|913.64|923.4|912.6|55
1647600300000|2022-03-18 10:45:00|922.84|912.04|922.9|912.1|923.4|912.6|920.9|910.1|35
1647600600000|2022-03-18 10:50:00|921.9|911.1|913.73|902.93|921.9|911.1|913.73|902.93|23
1647600900000|2022-03-18 10:55:00|912.9|902.1|911.57|900.77|912.9|902.1|911.57|900.77|22
1647601200000|2022-03-18 11:00:00|911.39|900.59|913.68|902.88|914.57|903.77|911.38|900.58|18
1647601500000|2022-03-18 11:05:00|913.5|902.7|911.1|900.3|913.5|902.7|910.78|899.98|12
1647601800000|2022-03-18 11:10:00|910.79|899.99|912.9|902.1|912.9|902.1|910.74|899.94|16
1647602100000|2022-03-18 11:15:00|912.55|901.75|914.9|904.1|914.9|904.1|912.49|901.69|20
1647602400000|2022-03-18 11:20:00|914.4|903.6|913.59|902.79|914.4|903.6|912.51|901.71|11
1647602700000|2022-03-18 11:25:00|913.4|902.6|910.63|899.83|913.59|902.79|910.63|899.83|20
1647603000000|2022-03-18 11:30:00|910.64|899.84|914.82|904.02|914.82|904.02|909.9|899.1|74
1647603300000|2022-03-18 11:35:00|914.9|904.1|916.43|905.63|916.43|905.63|914.9|904.1|19
1647603600000|2022-03-18 11:40:00|916.42|905.62|918.36|907.56|918.9|908.1|916.42|905.62|24
1647603900000|2022-03-18 11:45:00|918.48|907.68|916.9|906.1|918.48|907.68|916.57|905.77|36
1647604200000|2022-03-18 11:50:00|916.49|905.69|916.49|905.69|917.38|906.58|915.35|904.55|23
1647604500000|2022-03-18 11:55:00|916.69|905.89|916.9|906.1|918.27|907.47|916.49|905.69|18
1647604800000|2022-03-18 12:00:00|917.4|906.6|920.95|910.15|921.09|910.29|916.9|906.1|18
1647605100000|2022-03-18 12:05:00|920.63|909.83|923.49|912.69|925.2|914.4|920.49|909.69|94
1647605400000|2022-03-18 12:10:00|923.21|912.41|923.51|912.71|924.65|913.85|922.99|912.19|211
1647605700000|2022-03-18 12:15:00|923.49|912.69|922.27|911.47|923.97|913.17|920.35|909.55|41
1647606000000|2022-03-18 12:20:00|922.03|911.23|920.1|909.3|922.03|911.23|920.1|909.3|35
1647606300000|2022-03-18 12:25:00|920.24|909.44|920.35|909.55|920.99|910.19|919.99|909.19|19
1647606600000|2022-03-18 12:30:00|920.36|909.56|925.7|914.9|926.9|916.1|920.05|909.25|76
1647606900000|2022-03-18 12:35:00|925.81|915.01|929.56|918.76|930.09|919.29|925.59|914.79|31
1647607200000|2022-03-18 12:40:00|929.75|918.95|932.4|921.6|935.07|924.27|928.5|917.7|62
1647607500000|2022-03-18 12:45:00|932.63|921.83|938.9|928.1|938.9|928.1|931.4|920.6|29
1647607800000|2022-03-18 12:50:00|938.49|927.69|940.72|929.92|947.72|936.92|938.49|927.69|74
1647608100000|2022-03-18 12:55:00|941.09|930.29|942.21|931.41|945.64|934.84|941.09|930.29|32
1647608400000|2022-03-18 13:00:00|940.3|929.5|944.01|933.21|947.7|936.9|938.9|928.1|84
1647608700000|2022-03-18 13:05:00|944.03|933.23|939.11|928.31|944.9|934.1|939.1|928.3|46
1647609000000|2022-03-18 13:10:00|938.17|927.37|938.04|927.24|941.44|930.64|937.4|926.6|29
1647609300000|2022-03-18 13:15:00|938.22|927.42|934.9|924.1|938.23|927.43|934.9|924.1|20
1647609600000|2022-03-18 13:20:00|934.4|923.6|930.9|920.1|934.4|923.6|930.9|920.1|23
1647609900000|2022-03-18 13:25:00|931.16|920.36|931.21|920.41|931.34|920.54|930.21|919.41|12
1647610200000|2022-03-18 13:30:00|931.6|920.8|927.52|916.72|931.6|920.8|927.51|916.71|43
1647610500000|2022-03-18 13:35:00|927.9|917.1|932.4|921.6|933.17|922.37|927.9|917.1|23
1647610800000|2022-03-18 13:40:00|931.9|921.1|935.3|924.5|935.31|924.51|931.49|920.69|164
1647611100000|2022-03-18 13:45:00|935.79|924.99|934.81|924.01|937.02|926.22|934.49|923.69|61
1647611400000|2022-03-18 13:50:00|935.22|924.42|934.49|923.69|935.44|924.64|933.6|922.8|50
1647611700000|2022-03-18 13:55:00|934.5|923.7|934.9|924.1|935.9|925.1|934.4|923.6|42
1647612000000|2022-03-18 14:00:00|934.4|923.6|936.86|926.06|936.9|926.1|932.56|921.76|46
1647612300000|2022-03-18 14:05:00|936.77|925.97|939.69|928.89|939.74|928.94|935.9|925.1|33
1647612600000|2022-03-18 14:10:00|939.68|928.88|940.9|930.1|941.98|931.18|939.68|928.88|29
1647612900000|2022-03-18 14:15:00|940.4|929.6|941.38|930.58|941.38|930.58|939.49|928.69|74
1647613200000|2022-03-18 14:20:00|941.14|930.34|939.9|929.1|941.64|930.84|939.65|928.85|87
1647613500000|2022-03-18 14:25:00|940.23|929.43|948.61|937.81|948.9|938.1|940.23|929.43|58
1647613800000|2022-03-18 14:30:00|948.71|937.91|943.19|932.39|949.9|939.1|943.19|932.39|43
1647614100000|2022-03-18 14:35:00|943.55|932.75|943.9|933.1|946.9|936.1|942.4|931.6|52
1647614400000|2022-03-18 14:40:00|943.1|932.3|941.53|930.73|944.46|933.66|941.19|930.39|47
1647614700000|2022-03-18 14:45:00|941.31|930.51|943.12|932.32|943.52|932.72|941.29|930.49|51
1647615000000|2022-03-18 14:50:00|942.62|931.82|941.9|931.1|942.62|931.82|940.11|929.31|24
1647615300000|2022-03-18 14:55:00|941.31|930.51|940.37|929.57|941.9|931.1|939.49|928.69|45
1647615600000|2022-03-18 15:00:00|940.38|929.58|945.98|935.18|945.98|935.18|938.49|927.69|62
1647615900000|2022-03-18 15:05:00|946.15|935.35|948.57|937.77|949.9|939.1|946.15|935.35|24
1647616200000|2022-03-18 15:10:00|948.61|937.81|953.62|942.82|954.04|943.24|947.4|936.6|45
1647616500000|2022-03-18 15:15:00|953.4|942.6|954.02|943.22|954.02|943.22|949.49|938.69|60
1647616800000|2022-03-18 15:20:00|954.21|943.41|953.62|942.82|958.24|947.44|953.54|942.74|58
1647617100000|2022-03-18 15:25:00|953.59|942.79|949.58|938.78|953.59|942.79|949.58|938.78|36
1647617400000|2022-03-18 15:30:00|949.68|938.88|956.4|945.6|957.03|946.23|949.68|938.88|30
1647617700000|2022-03-18 15:35:00|956.59|945.79|961.49|950.69|963.9|953.1|956.59|945.79|90
1647618000000|2022-03-18 15:40:00|961.4|950.6|962.6|951.8|964.47|953.67|960.56|949.76|49
1647618300000|2022-03-18 15:45:00|962.13|951.33|958.1|947.3|962.9|952.1|957.52|946.72|59
1647618600000|2022-03-18 15:50:00|958.08|947.28|961.22|950.42|963.4|952.6|958.08|947.28|42
1647618900000|2022-03-18 15:55:00|961.4|950.6|965.16|954.36|965.9|955.1|961.4|950.6|40
1647619200000|2022-03-18 16:00:00|965.33|954.53|967.99|957.19|969.32|958.52|963.37|952.57|67
1647619500000|2022-03-18 16:05:00|968.4|957.6|961.68|950.88|968.4|957.6|961.68|950.88|27
1647619800000|2022-03-18 16:10:00|961.42|950.62|960.57|949.77|963.4|952.6|960.57|949.77|76
1647620100000|2022-03-18 16:15:00|960.58|949.78|960.9|950.1|963.14|952.34|960.57|949.77|80
1647620400000|2022-03-18 16:20:00|961.4|950.6|969.31|958.51|969.32|958.52|961.4|950.6|58
1647620700000|2022-03-18 16:25:00|969.32|958.52|970.6|959.8|971.9|961.1|969.31|958.51|49
1647621000000|2022-03-18 16:30:00|970.78|959.98|973.8|963|974.94|964.14|967.63|956.83|70
1647621300000|2022-03-18 16:35:00|972.9|962.1|972.4|961.6|972.9|962.1|969.5|958.7|20
1647621600000|2022-03-18 16:40:00|972.49|961.69|975.09|964.29|975.1|964.3|972.4|961.6|35
1647621900000|2022-03-18 16:45:00|975.1|964.3|971.34|960.54|976.9|966.1|969.61|958.81|42
1647622200000|2022-03-18 16:50:00|971.49|960.69|976.1|965.3|978.11|967.31|971.49|960.69|62
1647622500000|2022-03-18 16:55:00|976.6|965.8|975.9|965.1|979.31|968.51|975.79|964.99|60
1647622800000|2022-03-18 17:00:00|976.4|965.6|977.06|966.26|980.13|969.33|973.82|963.02|111
1647623100000|2022-03-18 17:05:00|977.07|966.27|975.72|964.92|979.9|969.1|975.52|964.72|44
1647623400000|2022-03-18 17:10:00|975.52|964.72|977.9|967.1|978.9|968.1|975.49|964.69|24
1647623700000|2022-03-18 17:15:00|977.4|966.6|975.9|965.1|977.4|966.6|973.82|963.02|23
1647624000000|2022-03-18 17:20:00|974.9|964.1|976.51|965.71|977.9|967.1|974.51|963.71|19
1647624300000|2022-03-18 17:25:00|976.49|965.69|977.77|966.97|978.4|967.6|976.49|965.69|26
1647624600000|2022-03-18 17:30:00|976.9|966.1|978.49|967.69|978.59|967.79|974.9|964.1|33
1647624900000|2022-03-18 17:35:00|977.99|967.19|974.8|964|977.99|967.19|973.9|963.1|16
1647625200000|2022-03-18 17:40:00|974.9|964.1|975.45|964.65|975.45|964.65|973.9|963.1|8
1647625500000|2022-03-18 17:45:00|975.5|964.7|975.9|965.1|976.33|965.53|973.82|963.02|38
1647625800000|2022-03-18 17:50:00|974.9|964.1|974.4|963.6|974.9|964.1|973.58|962.78|15
1647626100000|2022-03-18 17:55:00|974.52|963.72|973.9|963.1|975.64|964.84|973.9|963.1|21
1647626400000|2022-03-18 18:00:00|974.15|963.35|971.71|960.91|974.27|963.47|970.63|959.83|41
1647626700000|2022-03-18 18:05:00|971.52|960.72|967.4|956.6|971.52|960.72|966.4|955.6|33
1647627000000|2022-03-18 18:10:00|967.5|956.7|969.9|959.1|969.9|959.1|967.5|956.7|46
1647627300000|2022-03-18 18:15:00|970.07|959.27|968.9|958.1|970.4|959.6|968.9|958.1|7
1647627600000|2022-03-18 18:20:00|969.4|958.6|969.9|959.1|969.9|959.1|969.4|958.6|22
1647627900000|2022-03-18 18:25:00|968.9|958.1|967.19|956.39|968.9|958.1|966.49|955.69|15
1647628200000|2022-03-18 18:30:00|967.4|956.6|965.24|954.44|967.51|956.71|964.9|954.1|13
1647628500000|2022-03-18 18:35:00|965.74|954.94|966.49|955.69|967.9|957.1|965.74|954.94|10
1647628800000|2022-03-18 18:40:00|966.9|956.1|965.9|955.1|966.9|956.1|964.9|954.1|7
1647629100000|2022-03-18 18:45:00|966.4|955.6|965.9|955.1|967.4|956.6|965.9|955.1|7
1647629400000|2022-03-18 18:50:00|964.9|954.1|964.9|954.1|964.9|954.1|964.9|954.1|1
1647629700000|2022-03-18 18:55:00|965.22|954.42|964.64|953.84|965.56|954.76|963.9|953.1|8
1647630000000|2022-03-18 19:00:00|964.82|954.02|965.82|955.02|966.21|955.41|964.82|954.02|13
1647630300000|2022-03-18 19:05:00|965.32|954.52|964.12|953.32|965.32|954.52|963.51|952.71|11
1647630600000|2022-03-18 19:10:00|964.4|953.6|963.9|953.1|964.4|953.6|962.9|952.1|13
1647630900000|2022-03-18 19:15:00|963.4|952.6|964.9|954.1|964.9|954.1|963.4|952.6|7
1647631200000|2022-03-18 19:20:00|964.78|953.98|963.4|952.6|964.78|953.98|963.4|952.6|3
1647631500000|2022-03-18 19:25:00|963.63|952.83|964.9|954.1|964.9|954.1|963.63|952.83|6
1647631800000|2022-03-18 19:30:00|965.34|954.54|967.9|957.1|968.9|958.1|965.34|954.54|20
1647632100000|2022-03-18 19:35:00|967.51|956.71|968.9|958.1|971.3|960.5|967.51|956.71|17
1647632400000|2022-03-18 19:40:00|969.03|958.23|971.9|961.1|972.1|961.3|968.9|958.1|18
1647632700000|2022-03-18 19:45:00|970.9|960.1|969.9|959.1|971.54|960.74|969.5|958.7|12
1647633000000|2022-03-18 19:50:00|969.99|959.19|973.9|963.1|974.4|963.6|969.99|959.19|40
1647633300000|2022-03-18 19:55:00|974.1|963.3|976.75|965.95|977.69|966.89|973.9|963.1|67
1647633600000|2022-03-18 20:00:00|977.25|966.45|977.4|966.6|981.9|971.1|977.25|966.45|79
1647633900000|2022-03-18 20:05:00|977.64|966.84|974.93|964.13|979.24|968.44|973.76|962.96|161
1647634200000|2022-03-18 20:10:00|974.92|964.12|973.81|963.01|976.34|965.54|973.81|963.01|215
1647634500000|2022-03-18 20:15:00|973.79|962.99|977.02|966.22|977.14|966.34|973.78|962.98|94
1647634800000|2022-03-18 20:20:00|977.14|966.34|976.22|965.42|977.14|966.34|974.14|963.34|251
1647635100000|2022-03-18 20:25:00|976.48|965.68|978.11|967.31|979.54|968.74|975.42|964.62|258
1647635400000|2022-03-18 20:30:00|978.52|967.72|977.41|966.61|978.53|967.73|976.84|966.04|138
1647635700000|2022-03-18 20:35:00|977.4|966.6|974.76|963.96|977.57|966.77|974.75|963.95|187
1647636000000|2022-03-18 20:40:00|974.78|963.98|972.54|961.74|975.08|964.28|972.54|961.74|120
1647636300000|2022-03-18 20:45:00|972.71|961.91|973.76|962.96|974.1|963.3|972.54|961.74|138
1647636600000|2022-03-18 20:50:00|973.97|963.17|973.86|963.06|974.11|963.31|973.07|962.27|27
1647636900000|2022-03-18 20:55:00|973.97|963.17|973.18|962.38|974.18|963.38|973.18|962.38|161
1647676800000|2022-03-19 08:00:00|973.31|962.51|974.54|963.74|975.44|964.64|970.64|959.84|286
1647677100000|2022-03-19 08:05:00|974.53|963.73|972.12|961.32|974.54|963.74|972.03|961.23|185
1647677400000|2022-03-19 08:10:00|972.17|961.37|971.11|960.31|973.18|962.38|971.1|960.3|126
1647677700000|2022-03-19 08:15:00|971.1|960.3|971.54|960.74|972.68|961.88|971.1|960.3|251
1647678000000|2022-03-19 08:20:00|971.49|960.69|973.94|963.14|973.94|963.14|970.58|959.78|147
1647678300000|2022-03-19 08:25:00|974.13|963.33|972.28|961.48|975.16|964.36|971.93|961.13|240
1647678600000|2022-03-19 08:30:00|972.18|961.38|972.4|961.6|972.4|961.6|970.88|960.08|145
1647678900000|2022-03-19 08:35:00|972.73|961.93|973.12|962.32|973.17|962.37|972.45|961.65|15
1647679200000|2022-03-19 08:40:00|973.1|962.3|977.4|966.6|977.42|966.62|973.1|962.3|82
1647679500000|2022-03-19 08:45:00|977.42|966.62|976.89|966.09|977.67|966.87|976.65|965.85|158
1647679800000|2022-03-19 08:50:00|976.88|966.08|976.94|966.14|977.3|966.5|974.43|963.63|289
1647680100000|2022-03-19 08:55:00|977.1|966.3|976.24|965.44|977.43|966.63|975.08|964.28|198
1647680400000|2022-03-19 09:00:00|976.21|965.41|977.43|966.63|977.43|966.63|974.47|963.67|346
1647680700000|2022-03-19 09:05:00|977.42|966.62|975.4|964.6|977.43|966.63|974.53|963.73|271
1647681000000|2022-03-19 09:10:00|975.57|964.77|975.81|965.01|976.93|966.13|974.86|964.06|81
1647681300000|2022-03-19 09:15:00|975.7|964.9|979.68|968.88|979.75|968.95|973.99|963.19|239
1647681600000|2022-03-19 09:20:00|979.67|968.87|980.48|969.68|981.2|970.4|977.18|966.38|205
1647681900000|2022-03-19 09:25:00|980.45|969.65|979.46|968.66|980.48|969.68|977.26|966.46|371
1647682200000|2022-03-19 09:30:00|979.5|968.7|974.03|963.23|979.5|968.7|974.02|963.22|305
1647682500000|2022-03-19 09:35:00|974.02|963.22|976.29|965.49|976.39|965.59|973.98|963.18|96
1647682800000|2022-03-19 09:40:00|976.3|965.5|977.69|966.89|977.69|966.89|976.06|965.26|133
1647683100000|2022-03-19 09:45:00|977.75|966.95|976.57|965.77|977.75|966.95|976.29|965.49|80
1647683400000|2022-03-19 09:50:00|976.62|965.82|973.27|962.47|976.77|965.97|971.48|960.68|143
1647683700000|2022-03-19 09:55:00|973.17|962.37|973.52|962.72|975.44|964.64|971.83|961.03|203
1647684000000|2022-03-19 10:00:00|973.53|962.73|973.41|962.61|976.23|965.43|972.8|962|196
1647684300000|2022-03-19 10:05:00|973.42|962.62|975.08|964.28|975.31|964.51|972.49|961.69|223
1647684600000|2022-03-19 10:10:00|974.78|963.98|971.98|961.18|974.78|963.98|971.88|961.08|130
1647684900000|2022-03-19 10:15:00|971.97|961.17|971.88|961.08|973.38|962.58|970.79|959.99|164
1647685200000|2022-03-19 10:20:00|971.86|961.06|970.99|960.19|971.88|961.08|968.71|957.91|210
1647685500000|2022-03-19 10:25:00|970.98|960.18|969.41|958.61|971|960.2|968.71|957.91|217
1647685800000|2022-03-19 10:30:00|969.24|958.44|969.6|958.8|970.67|959.87|968.63|957.83|144
1647686100000|2022-03-19 10:35:00|969.59|958.79|968.97|958.17|972.1|961.3|968.69|957.89|188
1647686400000|2022-03-19 10:40:00|968.69|957.89|969.95|959.15|969.95|959.15|967.17|956.37|188
1647686700000|2022-03-19 10:45:00|969.94|959.14|970.24|959.44|970.24|959.44|967.18|956.38|167
1647687000000|2022-03-19 10:50:00|970.26|959.46|969.99|959.19|971.64|960.84|967.87|957.07|233
1647687300000|2022-03-19 10:55:00|969.98|959.18|971.83|961.03|971.83|961.03|969.98|959.18|186
1647687600000|2022-03-19 11:00:00|972.08|961.28|970.22|959.42|972.13|961.33|969.14|958.34|255
1647687900000|2022-03-19 11:05:00|970.43|959.63|971.96|961.16|972.96|962.16|970.22|959.42|79
1647688200000|2022-03-19 11:10:00|972.08|961.28|973.58|962.78|973.58|962.78|972.06|961.26|90
1647688500000|2022-03-19 11:15:00|973.36|962.56|976.25|965.45|976.25|965.45|972.41|961.61|128
1647688800000|2022-03-19 11:20:00|976.26|965.46|975.02|964.22|976.71|965.91|975.02|964.22|135
1647689100000|2022-03-19 11:25:00|975.05|964.25|979.17|968.37|979.29|968.49|975.02|964.22|179
1647689400000|2022-03-19 11:30:00|978.98|968.18|976.05|965.25|979.29|968.49|974.87|964.07|106
1647689700000|2022-03-19 11:35:00|976.15|965.35|976.54|965.74|978.48|967.68|974.66|963.86|258
1647690000000|2022-03-19 11:40:00|976.37|965.57|975.93|965.13|976.38|965.58|973.76|962.96|178
1647690300000|2022-03-19 11:45:00|975.9|965.1|965.6|954.8|975.9|965.1|963.89|953.09|335
1647690600000|2022-03-19 11:50:00|965.58|954.78|965.48|954.68|966.42|955.62|964.77|953.97|146
1647690900000|2022-03-19 11:55:00|965.47|954.67|965.87|955.07|965.87|955.07|964.77|953.97|108
1647691200000|2022-03-19 12:00:00|965.85|955.05|966.5|955.7|966.53|955.73|963.86|953.06|297
1647691500000|2022-03-19 12:05:00|966.51|955.71|965.28|954.48|967.45|956.65|963.87|953.07|141
1647691800000|2022-03-19 12:10:00|965.38|954.58|965.78|954.98|967.86|957.06|964.79|953.99|185
1647692100000|2022-03-19 12:15:00|965.75|954.95|968.08|957.28|968.08|957.28|963.86|953.06|110
1647692400000|2022-03-19 12:20:00|968.15|957.35|973.44|962.64|973.44|962.64|968.15|957.35|127
1647692700000|2022-03-19 12:25:00|973.41|962.61|973.3|962.5|973.65|962.85|971.86|961.06|159
1647693000000|2022-03-19 12:30:00|973.76|962.96|975|964.2|975|964.2|971.92|961.12|187
1647693300000|2022-03-19 12:35:00|974.9|964.1|972.99|962.19|974.9|964.1|972.74|961.94|56
1647693600000|2022-03-19 12:40:00|972.98|962.18|977.34|966.54|977.34|966.54|972.75|961.95|157
1647693900000|2022-03-19 12:45:00|977.12|966.32|976.47|965.67|977.38|966.58|974.87|964.07|226
1647694200000|2022-03-19 12:50:00|976.48|965.68|978.31|967.51|978.54|967.74|975.88|965.08|236
1647694500000|2022-03-19 12:55:00|978.7|967.9|979.43|968.63|979.75|968.95|977.85|967.05|300
1647694800000|2022-03-19 13:00:00|979.44|968.64|976.39|965.59|980.02|969.22|976.04|965.24|152
1647695100000|2022-03-19 13:05:00|976.38|965.58|976.7|965.9|977.47|966.67|975.92|965.12|250
1647695400000|2022-03-19 13:10:00|976.68|965.88|973.95|963.15|977.44|966.64|973.95|963.15|229
1647695700000|2022-03-19 13:15:00|973.96|963.16|976.73|965.93|977.15|966.35|973.95|963.15|204
1647696000000|2022-03-19 13:20:00|976.72|965.92|978.55|967.75|979.29|968.49|976.25|965.45|105
1647696300000|2022-03-19 13:25:00|978.42|967.62|975|964.2|979.16|968.36|975|964.2|258
1647696600000|2022-03-19 13:30:00|974.45|963.65|975.28|964.48|975.96|965.16|974.03|963.23|112
1647696900000|2022-03-19 13:35:00|975.29|964.49|965.48|954.68|975.95|965.15|962.53|951.73|338
1647697200000|2022-03-19 13:40:00|965.4|954.6|967.98|957.18|969.37|958.57|964.52|953.72|296
1647697500000|2022-03-19 13:45:00|967.88|957.08|971.78|960.98|972.57|961.77|965.51|954.71|235
1647697800000|2022-03-19 13:50:00|971.79|960.99|970.83|960.03|971.79|960.99|968.47|957.67|336
1647698100000|2022-03-19 13:55:00|971.16|960.36|968.02|957.22|971.4|960.6|968.02|957.22|316
1647698400000|2022-03-19 14:00:00|967.93|957.13|962.91|952.11|968.93|958.13|962.91|952.11|331
1647698700000|2022-03-19 14:05:00|962.89|952.09|966.01|955.21|967.35|956.55|961.27|950.47|360
1647699000000|2022-03-19 14:10:00|966.23|955.43|968.17|957.37|969.73|958.93|966.23|955.43|198
1647699300000|2022-03-19 14:15:00|968.13|957.33|968.74|957.94|968.94|958.14|966.9|956.1|116
1647699600000|2022-03-19 14:20:00|968.86|958.06|967.07|956.27|969.6|958.8|967.07|956.27|100
1647699900000|2022-03-19 14:25:00|967.31|956.51|970.74|959.94|972.47|961.67|967.31|956.51|354
1647700200000|2022-03-19 14:30:00|970.78|959.98|974.38|963.58|976.32|965.52|970.77|959.97|291
1647700500000|2022-03-19 14:35:00|974.37|963.57|975.24|964.44|976.78|965.98|974.36|963.56|171
1647700800000|2022-03-19 14:40:00|975.21|964.41|983.05|972.25|984.27|973.47|973.59|962.79|262
1647701100000|2022-03-19 14:45:00|982.6|971.8|984.63|973.83|985.31|974.51|982.16|971.36|170
1647701400000|2022-03-19 14:50:00|984.72|973.92|985.85|975.05|987.04|976.24|984.63|973.83|79
1647701700000|2022-03-19 14:55:00|985.96|975.16|988.12|977.32|989.01|978.21|985.85|975.05|128
1647702000000|2022-03-19 15:00:00|988.35|977.55|988.08|977.28|989.75|978.95|986.94|976.14|151
1647702300000|2022-03-19 15:05:00|987.91|977.11|984.18|973.38|987.91|977.11|981|970.2|206
1647702600000|2022-03-19 15:10:00|984.34|973.54|988.51|977.71|989.2|978.4|984.05|973.25|175
1647702900000|2022-03-19 15:15:00|988.52|977.72|992.41|981.61|993.39|982.59|988.41|977.61|232
1647703200000|2022-03-19 15:20:00|992.4|981.6|994.99|984.19|995.35|984.55|992.4|981.6|111
1647703500000|2022-03-19 15:25:00|994.55|983.75|991.94|981.14|995.21|984.41|991.94|981.14|200
1647703800000|2022-03-19 15:30:00|992.52|981.72|994.76|983.96|998.9|988.1|992.52|981.72|254
1647704100000|2022-03-19 15:35:00|994.66|983.86|988.22|977.42|994.69|983.89|987.11|976.31|259
1647704400000|2022-03-19 15:40:00|988.07|977.27|988.27|977.47|990.84|980.04|988.07|977.27|224
1647704700000|2022-03-19 15:45:00|988.5|977.7|992.07|981.27|993.09|982.29|988.5|977.7|123
1647705000000|2022-03-19 15:50:00|992.31|981.51|991.01|980.21|992.41|981.61|990.99|980.19|180
1647705300000|2022-03-19 15:55:00|991.18|980.38|989.98|979.18|992.07|981.27|989.23|978.43|178
1647705600000|2022-03-19 16:00:00|990.16|979.36|986.88|976.08|991.97|981.17|986.88|976.08|195
1647705900000|2022-03-19 16:05:00|986.67|975.87|984.89|974.09|986.84|976.04|983.48|972.68|119
1647706200000|2022-03-19 16:10:00|984.68|973.88|985.48|974.68|987.05|976.25|984.06|973.26|205
1647706500000|2022-03-19 16:15:00|985.52|974.72|987.06|976.26|987.24|976.44|983.64|972.84|236
1647706800000|2022-03-19 16:20:00|987.05|976.25|991.72|980.92|993.05|982.25|986.56|975.76|263
1647707100000|2022-03-19 16:25:00|991.73|980.93|997.24|986.44|997.25|986.45|991.73|980.93|182
1647707400000|2022-03-19 16:30:00|997.25|986.45|996.16|985.36|1000.3|989.5|994.4|983.6|290
1647707700000|2022-03-19 16:35:00|996.39|985.59|996.23|985.43|998.76|987.96|996.16|985.36|133
1647708000000|2022-03-19 16:40:00|996.18|985.38|999.2|988.4|1000.34|989.54|994.91|984.11|249
1647708300000|2022-03-19 16:45:00|999.21|988.41|999.44|988.64|1000.68|989.88|996.6|985.8|236
1647708600000|2022-03-19 16:50:00|999.09|988.29|995.98|985.18|999.72|988.92|995.98|985.18|178
1647708900000|2022-03-19 16:55:00|995.99|985.19|993.14|982.34|997.4|986.6|992.81|982.01|271
1647709200000|2022-03-19 17:00:00|993.19|982.39|993.33|982.53|995.65|984.85|992.84|982.04|195
1647709500000|2022-03-19 17:05:00|993.32|982.52|985.4|974.6|993.33|982.53|983.66|972.86|226
1647709800000|2022-03-19 17:10:00|985.22|974.42|984.71|973.91|986.74|975.94|982.74|971.94|165
1647710100000|2022-03-19 17:15:00|984.69|973.89|986.21|975.41|987.07|976.27|983.9|973.1|144
1647710400000|2022-03-19 17:20:00|986.22|975.42|990.66|979.86|990.9|980.1|986.21|975.41|135
1647710700000|2022-03-19 17:25:00|990.6|979.8|987.48|976.68|990.66|979.86|986.51|975.71|251
1647711000000|2022-03-19 17:30:00|987.49|976.69|988.76|977.96|989.94|979.14|986.22|975.42|129
1647711300000|2022-03-19 17:35:00|988.77|977.97|986.89|976.09|989.08|978.28|986.52|975.72|223
1647711600000|2022-03-19 17:40:00|986.9|976.1|986.87|976.07|987.77|976.97|985.55|974.75|181
1647711900000|2022-03-19 17:45:00|986.89|976.09|987|976.2|990.4|979.6|986.88|976.08|154
1647712200000|2022-03-19 17:50:00|987.01|976.21|987.94|977.14|987.94|977.14|986.53|975.73|326
1647712500000|2022-03-19 17:55:00|987.95|977.15|988.11|977.31|988.8|978|987.37|976.57|140
1647712800000|2022-03-19 18:00:00|988.1|977.3|983.48|972.68|988.1|977.3|981.85|971.05|297
1647713100000|2022-03-19 18:05:00|983.41|972.61|981.44|970.64|983.47|972.67|979.84|969.04|261
1647713400000|2022-03-19 18:10:00|981.5|970.7|982.06|971.26|983.84|973.04|981.5|970.7|189
1647713700000|2022-03-19 18:15:00|982.07|971.27|983.21|972.41|983.82|973.02|981.94|971.14|185
1647714000000|2022-03-19 18:20:00|982.87|972.07|978.17|967.37|982.98|972.18|978.17|967.37|228
1647714300000|2022-03-19 18:25:00|978.38|967.58|979.43|968.63|981.52|970.72|977.86|967.06|154
1647714600000|2022-03-19 18:30:00|979.42|968.62|981.12|970.32|981.98|971.18|979.42|968.62|167
1647714900000|2022-03-19 18:35:00|981.11|970.31|984.53|973.73|984.97|974.17|981.11|970.31|52
1647715200000|2022-03-19 18:40:00|984.54|973.74|985.38|974.58|985.38|974.58|984.17|973.37|143
1647715500000|2022-03-19 18:45:00|985.4|974.6|989.16|978.36|989.56|978.76|985.4|974.6|58
1647715800000|2022-03-19 18:50:00|989.3|978.5|987.99|977.19|991.79|980.99|987.65|976.85|130
1647716100000|2022-03-19 18:55:00|987.98|977.18|989.57|978.77|990.53|979.73|987.98|977.18|229
1647716400000|2022-03-19 19:00:00|989.49|978.69|987.15|976.35|990.03|979.23|985.83|975.03|144
1647716700000|2022-03-19 19:05:00|987.02|976.22|984.94|974.14|987.02|976.22|982.88|972.08|153
1647717000000|2022-03-19 19:10:00|984.95|974.15|984.6|973.8|984.95|974.15|982.17|971.37|176
1647717300000|2022-03-19 19:15:00|984.57|973.77|983.95|973.15|985.17|974.37|983.62|972.82|54
1647717600000|2022-03-19 19:20:00|983.93|973.13|984.52|973.72|985.37|974.57|982.55|971.75|75
1647717900000|2022-03-19 19:25:00|984.39|973.59|982.58|971.78|985.4|974.6|982.58|971.78|203
1647718200000|2022-03-19 19:30:00|982.52|971.72|981.88|971.08|982.52|971.72|981.77|970.97|36
1647718500000|2022-03-19 19:35:00|981.63|970.83|986.37|975.57|986.38|975.58|981.62|970.82|122
1647718800000|2022-03-19 19:40:00|986.34|975.54|983.89|973.09|988.54|977.74|983.89|973.09|130
1647719100000|2022-03-19 19:45:00|983.84|973.04|982.49|971.69|986.32|975.52|982.49|971.69|166
1647719400000|2022-03-19 19:50:00|982.81|972.01|985.51|974.71|985.55|974.75|982.51|971.71|123
1647719700000|2022-03-19 19:55:00|985.55|974.75|983.93|973.13|985.55|974.75|983.13|972.33|90
1647720000000|2022-03-19 20:00:00|983.91|973.11|977.4|966.6|984.14|973.34|976.8|966|182
1647720300000|2022-03-19 20:05:00|977.18|966.38|976.86|966.06|977.92|967.12|975.85|965.05|220
1647720600000|2022-03-19 20:10:00|976.84|966.04|977.4|966.6|978.4|967.6|975.66|964.86|131
1647720900000|2022-03-19 20:15:00|977.41|966.61|977.59|966.79|978.29|967.49|975.75|964.95|99
1647721200000|2022-03-19 20:20:00|977.77|966.97|978.59|967.79|980.31|969.51|977.77|966.97|215
1647721500000|2022-03-19 20:25:00|978.58|967.78|978.38|967.58|979.49|968.69|978.37|967.57|128
1647721800000|2022-03-19 20:30:00|978.37|967.57|980.99|970.19|980.99|970.19|977.1|966.3|106
1647722100000|2022-03-19 20:35:00|981|970.2|984.57|973.77|985.02|974.22|981|970.2|91
1647722400000|2022-03-19 20:40:00|984.34|973.54|983.25|972.45|986.42|975.62|982.62|971.82|250
1647722700000|2022-03-19 20:45:00|983.37|972.57|986.75|975.95|987.07|976.27|982.53|971.73|129
1647723000000|2022-03-19 20:50:00|986.53|975.73|986.04|975.24|987.94|977.14|984.9|974.1|166
1647723300000|2022-03-19 20:55:00|986.05|975.25|984.45|973.65|986.05|975.25|983.52|972.72|217
1647723600000|2022-03-19 21:00:00|984.55|973.75|988.08|977.28|988.08|977.28|984.55|973.75|141
1647723900000|2022-03-19 21:05:00|987.97|977.17|986.25|975.45|987.97|977.17|986.25|975.45|73
1647724200000|2022-03-19 21:10:00|986.01|975.21|985.47|974.67|986.01|975.21|982.92|972.12|143
1647724500000|2022-03-19 21:15:00|985.48|974.68|987.17|976.37|987.18|976.38|985.48|974.68|112
1647724800000|2022-03-19 21:20:00|987.18|976.38|988.12|977.32|988.39|977.59|986.95|976.15|43
1647725100000|2022-03-19 21:25:00|988.13|977.33|987.8|977|988.19|977.39|987.77|976.97|98
1647725400000|2022-03-19 21:30:00|988.03|977.23|987.66|976.86|988.03|977.23|987.66|976.86|28
1647725700000|2022-03-19 21:35:00|987.65|976.85|987.13|976.33|988.06|977.26|987.13|976.33|183
1647726000000|2022-03-19 21:40:00|987.12|976.32|983.98|973.18|987.13|976.33|983.98|973.18|222
1647726300000|2022-03-19 21:45:00|983.99|973.19|983.58|972.78|984.2|973.4|983.08|972.28|87
1647726600000|2022-03-19 21:50:00|983.34|972.54|984.28|973.48|984.39|973.59|983.34|972.54|37
1647726900000|2022-03-19 21:55:00|984.29|973.49|980.41|969.61|984.29|973.49|978.98|968.18|181
1647727200000|2022-03-19 22:00:00|980.31|969.51|978.21|967.41|980.55|969.75|978.2|967.4|265
1647727500000|2022-03-19 22:05:00|978.2|967.4|975.17|964.37|978.81|968.01|974.88|964.08|224
1647727800000|2022-03-19 22:10:00|975.34|964.54|972.38|961.58|975.7|964.9|971.2|960.4|255
1647728100000|2022-03-19 22:15:00|972.39|961.59|969.48|958.68|973.37|962.57|964.75|953.95|341
1647728400000|2022-03-19 22:20:00|969.64|958.84|965.98|955.18|970.26|959.46|965.13|954.33|237
1647728700000|2022-03-19 22:25:00|965.97|955.17|967.57|956.77|969.66|958.86|965.6|954.8|157
1647729000000|2022-03-19 22:30:00|967.56|956.76|966.4|955.6|968.38|957.58|963.89|953.09|151
1647729300000|2022-03-19 22:35:00|966.39|955.59|965.52|954.72|967.41|956.61|965.45|954.65|237
1647729600000|2022-03-19 22:40:00|965.53|954.73|968.38|957.58|969.13|958.33|963.86|953.06|239
1647729900000|2022-03-19 22:45:00|968.27|957.47|968.27|957.47|968.6|957.8|964.91|954.11|189
1647730200000|2022-03-19 22:50:00|968.17|957.37|967.53|956.73|968.99|958.19|967.4|956.6|150
1647730500000|2022-03-19 22:55:00|967.77|956.97|967.34|956.54|970.35|959.55|967.34|956.54|201
1647730800000|2022-03-19 23:00:00|967.13|956.33|969.49|958.69|969.49|958.69|966.32|955.52|103
1647731100000|2022-03-19 23:05:00|969.36|958.56|972.52|961.72|972.95|962.15|969.14|958.34|130
1647731400000|2022-03-19 23:10:00|972.51|961.71|975.1|964.3|975.12|964.32|971.15|960.35|264
1647731700000|2022-03-19 23:15:00|974.98|964.18|977.73|966.93|978.42|967.62|974.23|963.43|171
1647732000000|2022-03-19 23:20:00|977.97|967.17|976.18|965.38|979.08|968.28|976.18|965.38|224
1647732300000|2022-03-19 23:25:00|976.17|965.37|978.1|967.3|979.23|968.43|975.16|964.36|288
1647732600000|2022-03-19 23:30:00|978.04|967.24|976.54|965.74|978.52|967.72|976.54|965.74|269
1647732900000|2022-03-19 23:35:00|976.55|965.75|973.83|963.03|976.55|965.75|973.32|962.52|145
1647733200000|2022-03-19 23:40:00|973.47|962.67|974.42|963.62|974.95|964.15|973.47|962.67|50
1647733500000|2022-03-19 23:45:00|974.68|963.88|975.17|964.37|976.22|965.42|974.68|963.88|137
1647733800000|2022-03-19 23:50:00|975.38|964.58|975.7|964.9|976.68|965.88|975.17|964.37|54
1647734100000|2022-03-19 23:55:00|975.84|965.04|978.91|968.11|979.29|968.49|975.73|964.93|83
1647734400000|2022-03-20 00:00:00|978.89|968.09|980.4|969.6|981.35|970.55|977.5|966.7|242
1647734700000|2022-03-20 00:05:00|980.39|969.59|981.06|970.26|982.82|972.02|980.17|969.37|269
1647735000000|2022-03-20 00:10:00|981.05|970.25|983.14|972.34|983.94|973.14|980.04|969.24|259
1647735300000|2022-03-20 00:15:00|983.04|972.24|981.91|971.11|983.04|972.24|980.22|969.42|158
1647735600000|2022-03-20 00:20:00|981.9|971.1|978.49|967.69|981.91|971.11|978.48|967.68|181
1647735900000|2022-03-20 00:25:00|978.48|967.68|972.09|961.29|978.48|967.68|971.78|960.98|221
1647736200000|2022-03-20 00:30:00|972.05|961.25|961.86|951.06|972.15|961.35|961.86|951.06|223
1647736500000|2022-03-20 00:35:00|961.6|950.8|965.52|954.72|967.92|957.12|961.6|950.8|247
1647736800000|2022-03-20 00:40:00|965.5|954.7|966.71|955.91|968.64|957.84|965.5|954.7|186
1647737100000|2022-03-20 00:45:00|966.69|955.89|967.93|957.13|968.46|957.66|965.4|954.6|173
1647737400000|2022-03-20 00:50:00|967.94|957.14|967.52|956.72|968.55|957.75|967.07|956.27|176
1647737700000|2022-03-20 00:55:00|967.53|956.73|966.46|955.66|967.7|956.9|965.45|954.65|259
1647738000000|2022-03-20 01:00:00|966.47|955.67|966.37|955.57|968.94|958.14|965.33|954.53|142
1647738300000|2022-03-20 01:05:00|966.36|955.56|967.68|956.88|967.71|956.91|966.01|955.21|197
1647738600000|2022-03-20 01:10:00|967.65|956.85|962.55|951.75|967.68|956.88|961.3|950.5|165
1647738900000|2022-03-20 01:15:00|962.54|951.74|957.52|946.72|963.22|952.42|954.87|944.07|280
1647739200000|2022-03-20 01:20:00|957.53|946.73|953.87|943.07|957.91|947.11|953.87|943.07|216
1647739500000|2022-03-20 01:25:00|954.11|943.31|956.24|945.44|958.4|947.6|954.11|943.31|183
1647739800000|2022-03-20 01:30:00|956.25|945.45|955.72|944.92|957.46|946.66|954.71|943.91|212
1647740100000|2022-03-20 01:35:00|955.83|945.03|953.85|943.05|956.85|946.05|953.85|943.05|170
1647740400000|2022-03-20 01:40:00|953.84|943.04|959.16|948.36|959.16|948.36|953.84|943.04|142
1647740700000|2022-03-20 01:45:00|959.5|948.7|959.77|948.97|962.08|951.28|959.5|948.7|118
1647741000000|2022-03-20 01:50:00|959.76|948.96|961.8|951|961.8|951|959.61|948.81|224
1647741300000|2022-03-20 01:55:00|961.81|951.01|963.66|952.86|963.93|953.13|961.81|951.01|54
1647741600000|2022-03-20 02:00:00|963.28|952.48|963.27|952.47|963.76|952.96|961.97|951.17|243
1647741900000|2022-03-20 02:05:00|963.29|952.49|963.94|953.14|964.96|954.16|963.29|952.49|132
1647742200000|2022-03-20 02:10:00|963.93|953.13|964.66|953.86|964.88|954.08|963.93|953.13|136
1647742500000|2022-03-20 02:15:00|964.7|953.9|966.82|956.02|966.82|956.02|962.51|951.71|206
1647742800000|2022-03-20 02:20:00|966.7|955.9|965.86|955.06|967.08|956.28|965.85|955.05|138
1647743100000|2022-03-20 02:25:00|965.85|955.05|960.99|950.19|966.09|955.29|960.54|949.74|238
1647743400000|2022-03-20 02:30:00|960.91|950.11|958.72|947.92|961.12|950.32|958.72|947.92|128
1647743700000|2022-03-20 02:35:00|958.9|948.1|957.72|946.92|960.42|949.62|956.84|946.04|305
1647744000000|2022-03-20 02:40:00|957.73|946.93|959.91|949.11|960.1|949.3|957.73|946.93|102
1647744300000|2022-03-20 02:45:00|959.98|949.18|961.98|951.18|964.2|953.4|959.98|949.18|143
1647744600000|2022-03-20 02:50:00|961.97|951.17|960.47|949.67|961.97|951.17|958.54|947.74|217
1647744900000|2022-03-20 02:55:00|960.48|949.68|965.16|954.36|965.21|954.41|960.32|949.52|292
1647745200000|2022-03-20 03:00:00|965.05|954.25|966.22|955.42|966.22|955.42|965.05|954.25|59
1647745500000|2022-03-20 03:05:00|966.21|955.41|967.93|957.13|968.27|957.47|965.88|955.08|304
1647745800000|2022-03-20 03:10:00|967.92|957.12|964.57|953.77|968.72|957.92|963.74|952.94|177
1647746100000|2022-03-20 03:15:00|964.58|953.78|967.98|957.18|967.98|957.18|964.54|953.74|182
1647746400000|2022-03-20 03:20:00|968.14|957.34|965.09|954.29|969.6|958.8|965.09|954.29|295
1647746700000|2022-03-20 03:25:00|965.02|954.22|966.8|956|967.03|956.23|962.93|952.13|353
1647747000000|2022-03-20 03:30:00|966.81|956.01|966.98|956.18|967.02|956.22|965.71|954.91|61
1647747300000|2022-03-20 03:35:00|966.88|956.08|965.71|954.91|966.88|956.08|964.92|954.12|40
1647747600000|2022-03-20 03:40:00|965.73|954.93|966.06|955.26|967.03|956.23|965.73|954.93|90
1647747900000|2022-03-20 03:45:00|966.5|955.7|968.27|957.47|968.37|957.57|965.8|955|64
1647748200000|2022-03-20 03:50:00|968.41|957.61|966.26|955.46|968.47|957.67|965.58|954.78|99
1647748500000|2022-03-20 03:55:00|966.17|955.37|964.4|953.6|966.17|955.37|963.86|953.06|71
1647748800000|2022-03-20 04:00:00|964.44|953.64|963.88|953.08|964.95|954.15|962.62|951.82|129
1647749100000|2022-03-20 04:05:00|963.87|953.07|967.41|956.61|967.75|956.95|963.54|952.74|95
1647749400000|2022-03-20 04:10:00|967.32|956.52|965.54|954.74|967.32|956.52|964.47|953.67|162
1647749700000|2022-03-20 04:15:00|965.53|954.73|965.48|954.68|965.89|955.09|963.03|952.23|312
1647750000000|2022-03-20 04:20:00|965.52|954.72|968.51|957.71|968.52|957.72|965.52|954.72|175
1647750300000|2022-03-20 04:25:00|968.44|957.64|967.77|956.97|969.44|958.64|967.48|956.68|45
1647750600000|2022-03-20 04:30:00|967.48|956.68|968.8|958|968.99|958.19|965.41|954.61|127
1647750900000|2022-03-20 04:35:00|968.88|958.08|968.98|958.18|969.75|958.95|968.09|957.29|84
1647751200000|2022-03-20 04:40:00|968.88|958.08|968.5|957.7|969.37|958.57|968.38|957.58|129
1647751500000|2022-03-20 04:45:00|968.49|957.69|965.48|954.68|968.5|957.7|965.48|954.68|272
1647751800000|2022-03-20 04:50:00|965.49|954.69|964.07|953.27|965.49|954.69|962.62|951.82|179
1647752100000|2022-03-20 04:55:00|964.06|953.26|964.04|953.24|964.07|953.27|962.85|952.05|98
1647752400000|2022-03-20 05:00:00|964.05|953.25|965.45|954.65|965.54|954.74|963.12|952.32|141
1647752700000|2022-03-20 05:05:00|965.51|954.71|968.24|957.44|968.24|957.44|965.51|954.71|105
1647753000000|2022-03-20 05:10:00|968.12|957.32|970.52|959.72|970.87|960.07|968.12|957.32|127
1647753300000|2022-03-20 05:15:00|970.53|959.73|970.04|959.24|970.57|959.77|968.03|957.23|333
1647753600000|2022-03-20 05:20:00|970.03|959.23|970.8|960|971.09|960.29|969.54|958.74|303
1647753900000|2022-03-20 05:25:00|970.81|960.01|967.85|957.05|970.81|960.01|967.85|957.05|217
1647754200000|2022-03-20 05:30:00|967.79|956.99|969.95|959.15|970.92|960.12|966.03|955.23|353
1647754500000|2022-03-20 05:35:00|969.94|959.14|968.95|958.15|969.95|959.15|967.98|957.18|309
1647754800000|2022-03-20 05:40:00|968.96|958.16|967.42|956.62|970.31|959.51|967.41|956.61|143
1647755100000|2022-03-20 05:45:00|967.29|956.49|966.49|955.69|967.3|956.5|966.18|955.38|138
1647755400000|2022-03-20 05:50:00|966.46|955.66|970.67|959.87|970.67|959.87|966.46|955.66|246
1647755700000|2022-03-20 05:55:00|970.66|959.86|971.85|961.05|973.36|962.56|970.53|959.73|366
1647756000000|2022-03-20 06:00:00|972|961.2|975.1|964.3|975.1|964.3|971.88|961.08|226
1647756300000|2022-03-20 06:05:00|975.05|964.25|977.02|966.22|977.02|966.22|973.93|963.13|238
1647756600000|2022-03-20 06:10:00|977.03|966.23|976.7|965.9|977.03|966.23|973.12|962.32|297
1647756900000|2022-03-20 06:15:00|976.74|965.94|978.9|968.1|978.9|968.1|975.11|964.31|233
1647757200000|2022-03-20 06:20:00|978.89|968.09|977.15|966.35|978.9|968.1|976.19|965.39|364
1647757500000|2022-03-20 06:25:00|977.16|966.36|977.01|966.21|977.16|966.36|974.6|963.8|347
1647757800000|2022-03-20 06:30:00|977.02|966.22|974.71|963.91|977.02|966.22|973|962.2|250
1647758100000|2022-03-20 06:35:00|974.59|963.79|973.58|962.78|974.71|963.91|973.29|962.49|239
1647758400000|2022-03-20 06:40:00|973.56|962.76|973.03|962.23|974.12|963.32|972.72|961.92|154
1647758700000|2022-03-20 06:45:00|973.02|962.22|973.9|963.1|974.57|963.77|971|960.2|310
1647759000000|2022-03-20 06:50:00|974.07|963.27|972.99|962.19|974.24|963.44|972.98|962.18|234
1647759300000|2022-03-20 06:55:00|973.16|962.36|970.61|959.81|973.26|962.46|970.59|959.79|230
1647759600000|2022-03-20 07:00:00|970.59|959.79|971.74|960.94|972.33|961.53|968.71|957.91|206
1647759900000|2022-03-20 07:05:00|971.51|960.71|972.7|961.9|972.7|961.9|971.32|960.52|86
1647760200000|2022-03-20 07:10:00|972.84|962.04|971.45|960.65|974.44|963.64|971.45|960.65|57
1647760500000|2022-03-20 07:15:00|971.62|960.82|970.49|959.69|973.39|962.59|970.48|959.68|245
1647760800000|2022-03-20 07:20:00|970.54|959.74|972.4|961.6|973.76|962.96|970.33|959.53|342
1647761100000|2022-03-20 07:25:00|972.44|961.64|972.33|961.53|973.5|962.7|972.33|961.53|136
1647761400000|2022-03-20 07:30:00|972.34|961.54|973.64|962.84|973.85|963.05|972.33|961.53|80
1647761700000|2022-03-20 07:35:00|973.65|962.85|971.54|960.74|973.65|962.85|970.92|960.12|151
1647762000000|2022-03-20 07:40:00|971.53|960.73|970.26|959.46|972.89|962.09|969.53|958.73|225
1647762300000|2022-03-20 07:45:00|970.27|959.47|967.23|956.43|970.95|960.15|967.23|956.43|280
1647762600000|2022-03-20 07:50:00|967.45|956.65|968.77|957.97|970.27|959.47|967.4|956.6|127
1647762900000|2022-03-20 07:55:00|968.76|957.96|970.13|959.33|970.96|960.16|968.37|957.57|127
1647763200000|2022-03-20 08:00:00|970.25|959.45|970.34|959.54|971.26|960.46|968.86|958.06|267
1647763500000|2022-03-20 08:05:00|970.4|959.6|970|959.2|970.4|959.6|967.98|957.18|107
1647763800000|2022-03-20 08:10:00|970.01|959.21|969.51|958.71|970.69|959.89|968.5|957.7|282
1647764100000|2022-03-20 08:15:00|969.5|958.7|973.72|962.92|974.28|963.48|969.5|958.7|111
1647764400000|2022-03-20 08:20:00|973.73|962.93|973.26|962.46|974.44|963.64|972.4|961.6|175
1647764700000|2022-03-20 08:25:00|973.25|962.45|972.72|961.92|973.37|962.57|971.8|961|173
1647765000000|2022-03-20 08:30:00|972.76|961.96|975.22|964.42|975.22|964.42|972.76|961.96|123
1647765300000|2022-03-20 08:35:00|975.23|964.43|973.92|963.12|975.29|964.49|973.42|962.62|83
1647765600000|2022-03-20 08:40:00|973.91|963.11|973.48|962.68|974.09|963.29|972|961.2|260
1647765900000|2022-03-20 08:45:00|973.53|962.73|976.97|966.17|976.97|966.17|973.48|962.68|291
1647766200000|2022-03-20 08:50:00|976.98|966.18|973.8|963|976.98|966.18|973.39|962.59|124
1647766500000|2022-03-20 08:55:00|973.66|962.86|973.39|962.59|975.87|965.07|973.04|962.24|350
1647766800000|2022-03-20 09:00:00|973.43|962.63|973.91|963.11|974.75|963.95|972.89|962.09|324
1647767100000|2022-03-20 09:05:00|973.61|962.81|972.37|961.57|973.99|963.19|971.84|961.04|244
1647767400000|2022-03-20 09:10:00|972.4|961.6|969.1|958.3|972.49|961.69|969.1|958.3|265
1647767700000|2022-03-20 09:15:00|969.08|958.28|965.22|954.42|969.38|958.58|965.22|954.42|173
1647768000000|2022-03-20 09:20:00|965.14|954.34|965.1|954.3|967.28|956.48|963.89|953.09|217
1647768300000|2022-03-20 09:25:00|965.39|954.59|956.69|945.89|965.4|954.6|956.69|945.89|238
1647768600000|2022-03-20 09:30:00|956.71|945.91|955.84|945.04|956.74|945.94|952.47|941.67|342
1647768900000|2022-03-20 09:35:00|955.8|945|959.97|949.17|959.97|949.17|955.8|945|106
1647769200000|2022-03-20 09:40:00|959.98|949.18|960.69|949.89|960.91|950.11|958.46|947.66|209
1647769500000|2022-03-20 09:45:00|960.65|949.85|959.5|948.7|960.78|949.98|956.96|946.16|247
1647769800000|2022-03-20 09:50:00|959.49|948.69|961.38|950.58|961.41|950.61|959|948.2|55
1647770100000|2022-03-20 09:55:00|961.39|950.59|961.57|950.77|963.02|952.22|961.39|950.59|65
1647770400000|2022-03-20 10:00:00|961.58|950.78|958.42|947.62|961.58|950.78|956.45|945.65|194
1647770700000|2022-03-20 10:05:00|958.44|947.64|953.88|943.08|959.45|948.65|953.88|943.08|132
1647771000000|2022-03-20 10:10:00|954.08|943.28|955.1|944.3|956.33|945.53|954.08|943.28|70
1647703800000|2022-03-19 15:30:00|992.52|981.72|994.76|983.96|998.9|988.1|992.52|981.72|254
1647704100000|2022-03-19 15:35:00|994.66|983.86|988.22|977.42|994.69|983.89|987.11|976.31|259
1647704400000|2022-03-19 15:40:00|988.07|977.27|988.27|977.47|990.84|980.04|988.07|977.27|224
1647704700000|2022-03-19 15:45:00|988.5|977.7|992.07|981.27|993.09|982.29|988.5|977.7|123
1647705000000|2022-03-19 15:50:00|992.31|981.51|991.01|980.21|992.41|981.61|990.99|980.19|180
1647705300000|2022-03-19 15:55:00|991.18|980.38|989.98|979.18|992.07|981.27|989.23|978.43|178
1647705600000|2022-03-19 16:00:00|990.16|979.36|986.88|976.08|991.97|981.17|986.88|976.08|195
1647705900000|2022-03-19 16:05:00|986.67|975.87|984.89|974.09|986.84|976.04|983.48|972.68|119
1647706200000|2022-03-19 16:10:00|984.68|973.88|985.48|974.68|987.05|976.25|984.06|973.26|205
1647706500000|2022-03-19 16:15:00|985.52|974.72|987.06|976.26|987.24|976.44|983.64|972.84|236
1647706800000|2022-03-19 16:20:00|987.05|976.25|991.72|980.92|993.05|982.25|986.56|975.76|263
1647707100000|2022-03-19 16:25:00|991.73|980.93|997.24|986.44|997.25|986.45|991.73|980.93|182
1647707400000|2022-03-19 16:30:00|997.25|986.45|996.16|985.36|1000.3|989.5|994.4|983.6|290
1647707700000|2022-03-19 16:35:00|996.39|985.59|996.23|985.43|998.76|987.96|996.16|985.36|133
1647708000000|2022-03-19 16:40:00|996.18|985.38|999.2|988.4|1000.34|989.54|994.91|984.11|249
1647708300000|2022-03-19 16:45:00|999.21|988.41|999.44|988.64|1000.68|989.88|996.6|985.8|236
1647708600000|2022-03-19 16:50:00|999.09|988.29|995.98|985.18|999.72|988.92|995.98|985.18|178
1647708900000|2022-03-19 16:55:00|995.99|985.19|993.14|982.34|997.4|986.6|992.81|982.01|271
1647709200000|2022-03-19 17:00:00|993.19|982.39|993.33|982.53|995.65|984.85|992.84|982.04|195
1647709500000|2022-03-19 17:05:00|993.32|982.52|985.4|974.6|993.33|982.53|983.66|972.86|226
1647709800000|2022-03-19 17:10:00|985.22|974.42|984.71|973.91|986.74|975.94|982.74|971.94|165
1647710100000|2022-03-19 17:15:00|984.69|973.89|986.21|975.41|987.07|976.27|983.9|973.1|144
1647710400000|2022-03-19 17:20:00|986.22|975.42|990.66|979.86|990.9|980.1|986.21|975.41|135
1647710700000|2022-03-19 17:25:00|990.6|979.8|987.48|976.68|990.66|979.86|986.51|975.71|251
1647711000000|2022-03-19 17:30:00|987.49|976.69|988.76|977.96|989.94|979.14|986.22|975.42|129
1647711300000|2022-03-19 17:35:00|988.77|977.97|986.89|976.09|989.08|978.28|986.52|975.72|223
1647711600000|2022-03-19 17:40:00|986.9|976.1|986.87|976.07|987.77|976.97|985.55|974.75|181
1647711900000|2022-03-19 17:45:00|986.89|976.09|987|976.2|990.4|979.6|986.88|976.08|154
1647712200000|2022-03-19 17:50:00|987.01|976.21|987.94|977.14|987.94|977.14|986.53|975.73|326
1647712500000|2022-03-19 17:55:00|987.95|977.15|988.11|977.31|988.8|978|987.37|976.57|140
1647712800000|2022-03-19 18:00:00|988.1|977.3|983.48|972.68|988.1|977.3|981.85|971.05|297
1647713100000|2022-03-19 18:05:00|983.41|972.61|981.44|970.64|983.47|972.67|979.84|969.04|261
1647713400000|2022-03-19 18:10:00|981.5|970.7|982.06|971.26|983.84|973.04|981.5|970.7|189
1647713700000|2022-03-19 18:15:00|982.07|971.27|983.21|972.41|983.82|973.02|981.94|971.14|185
1647714000000|2022-03-19 18:20:00|982.87|972.07|978.17|967.37|982.98|972.18|978.17|967.37|228
1647714300000|2022-03-19 18:25:00|978.38|967.58|979.43|968.63|981.52|970.72|977.86|967.06|154
1647714600000|2022-03-19 18:30:00|979.42|968.62|981.12|970.32|981.98|971.18|979.42|968.62|167
1647714900000|2022-03-19 18:35:00|981.11|970.31|984.53|973.73|984.97|974.17|981.11|970.31|52
1647715200000|2022-03-19 18:40:00|984.54|973.74|985.38|974.58|985.38|974.58|984.17|973.37|143
1647715500000|2022-03-19 18:45:00|985.4|974.6|989.16|978.36|989.56|978.76|985.4|974.6|58
1647715800000|2022-03-19 18:50:00|989.3|978.5|987.99|977.19|991.79|980.99|987.65|976.85|130
1647716100000|2022-03-19 18:55:00|987.98|977.18|989.57|978.77|990.53|979.73|987.98|977.18|229
1647716400000|2022-03-19 19:00:00|989.49|978.69|987.15|976.35|990.03|979.23|985.83|975.03|144
1647716700000|2022-03-19 19:05:00|987.02|976.22|984.94|974.14|987.02|976.22|982.88|972.08|153
1647717000000|2022-03-19 19:10:00|984.95|974.15|984.6|973.8|984.95|974.15|982.17|971.37|176
1647717300000|2022-03-19 19:15:00|984.57|973.77|983.95|973.15|985.17|974.37|983.62|972.82|54
1647717600000|2022-03-19 19:20:00|983.93|973.13|984.52|973.72|985.37|974.57|982.55|971.75|75
1647717900000|2022-03-19 19:25:00|984.39|973.59|982.58|971.78|985.4|974.6|982.58|971.78|203
1647718200000|2022-03-19 19:30:00|982.52|971.72|981.88|971.08|982.52|971.72|981.77|970.97|36
1647718500000|2022-03-19 19:35:00|981.63|970.83|986.37|975.57|986.38|975.58|981.62|970.82|122
1647718800000|2022-03-19 19:40:00|986.34|975.54|983.89|973.09|988.54|977.74|983.89|973.09|130
1647719100000|2022-03-19 19:45:00|983.84|973.04|982.49|971.69|986.32|975.52|982.49|971.69|166
1647719400000|2022-03-19 19:50:00|982.81|972.01|985.51|974.71|985.55|974.75|982.51|971.71|123
1647719700000|2022-03-19 19:55:00|985.55|974.75|983.93|973.13|985.55|974.75|983.13|972.33|90
1647720000000|2022-03-19 20:00:00|983.91|973.11|977.4|966.6|984.14|973.34|976.8|966|182
1647720300000|2022-03-19 20:05:00|977.18|966.38|976.86|966.06|977.92|967.12|975.85|965.05|220
1647720600000|2022-03-19 20:10:00|976.84|966.04|977.4|966.6|978.4|967.6|975.66|964.86|131
1647720900000|2022-03-19 20:15:00|977.41|966.61|977.59|966.79|978.29|967.49|975.75|964.95|99
1647721200000|2022-03-19 20:20:00|977.77|966.97|978.59|967.79|980.31|969.51|977.77|966.97|215
1647721500000|2022-03-19 20:25:00|978.58|967.78|978.38|967.58|979.49|968.69|978.37|967.57|128
1647721800000|2022-03-19 20:30:00|978.37|967.57|980.99|970.19|980.99|970.19|977.1|966.3|106
1647722100000|2022-03-19 20:35:00|981|970.2|984.57|973.77|985.02|974.22|981|970.2|91
1647722400000|2022-03-19 20:40:00|984.34|973.54|983.25|972.45|986.42|975.62|982.62|971.82|250
1647722700000|2022-03-19 20:45:00|983.37|972.57|986.75|975.95|987.07|976.27|982.53|971.73|129
1647723000000|2022-03-19 20:50:00|986.53|975.73|986.04|975.24|987.94|977.14|984.9|974.1|166
1647723300000|2022-03-19 20:55:00|986.05|975.25|984.45|973.65|986.05|975.25|983.52|972.72|217
1647723600000|2022-03-19 21:00:00|984.55|973.75|988.08|977.28|988.08|977.28|984.55|973.75|141
1647723900000|2022-03-19 21:05:00|987.97|977.17|986.25|975.45|987.97|977.17|986.25|975.45|73
1647724200000|2022-03-19 21:10:00|986.01|975.21|985.47|974.67|986.01|975.21|982.92|972.12|143
1647724500000|2022-03-19 21:15:00|985.48|974.68|987.17|976.37|987.18|976.38|985.48|974.68|112
1647724800000|2022-03-19 21:20:00|987.18|976.38|988.12|977.32|988.39|977.59|986.95|976.15|43
1647725100000|2022-03-19 21:25:00|988.13|977.33|987.8|977|988.19|977.39|987.77|976.97|98
1647725400000|2022-03-19 21:30:00|988.03|977.23|987.66|976.86|988.03|977.23|987.66|976.86|28
1647725700000|2022-03-19 21:35:00|987.65|976.85|987.13|976.33|988.06|977.26|987.13|976.33|183
1647726000000|2022-03-19 21:40:00|987.12|976.32|983.98|973.18|987.13|976.33|983.98|973.18|222
1647726300000|2022-03-19 21:45:00|983.99|973.19|983.58|972.78|984.2|973.4|983.08|972.28|87
1647726600000|2022-03-19 21:50:00|983.34|972.54|984.28|973.48|984.39|973.59|983.34|972.54|37
1647726900000|2022-03-19 21:55:00|984.29|973.49|980.41|969.61|984.29|973.49|978.98|968.18|181
1647727200000|2022-03-19 22:00:00|980.31|969.51|978.21|967.41|980.55|969.75|978.2|967.4|265
1647727500000|2022-03-19 22:05:00|978.2|967.4|975.17|964.37|978.81|968.01|974.88|964.08|224
1647727800000|2022-03-19 22:10:00|975.34|964.54|972.38|961.58|975.7|964.9|971.2|960.4|255
1647728100000|2022-03-19 22:15:00|972.39|961.59|969.48|958.68|973.37|962.57|964.75|953.95|341
1647728400000|2022-03-19 22:20:00|969.64|958.84|965.98|955.18|970.26|959.46|965.13|954.33|237
1647728700000|2022-03-19 22:25:00|965.97|955.17|967.57|956.77|969.66|958.86|965.6|954.8|157
1647729000000|2022-03-19 22:30:00|967.56|956.76|966.4|955.6|968.38|957.58|963.89|953.09|151
1647729300000|2022-03-19 22:35:00|966.39|955.59|965.52|954.72|967.41|956.61|965.45|954.65|237
1647729600000|2022-03-19 22:40:00|965.53|954.73|968.38|957.58|969.13|958.33|963.86|953.06|239
1647729900000|2022-03-19 22:45:00|968.27|957.47|968.27|957.47|968.6|957.8|964.91|954.11|189
1647730200000|2022-03-19 22:50:00|968.17|957.37|967.53|956.73|968.99|958.19|967.4|956.6|150
1647730500000|2022-03-19 22:55:00|967.77|956.97|967.34|956.54|970.35|959.55|967.34|956.54|201
1647730800000|2022-03-19 23:00:00|967.13|956.33|969.49|958.69|969.49|958.69|966.32|955.52|103
1647731100000|2022-03-19 23:05:00|969.36|958.56|972.52|961.72|972.95|962.15|969.14|958.34|130
1647731400000|2022-03-19 23:10:00|972.51|961.71|975.1|964.3|975.12|964.32|971.15|960.35|264
1647731700000|2022-03-19 23:15:00|974.98|964.18|977.73|966.93|978.42|967.62|974.23|963.43|171
1647732000000|2022-03-19 23:20:00|977.97|967.17|976.18|965.38|979.08|968.28|976.18|965.38|224
1647732300000|2022-03-19 23:25:00|976.17|965.37|978.1|967.3|979.23|968.43|975.16|964.36|288
1647732600000|2022-03-19 23:30:00|978.04|967.24|976.54|965.74|978.52|967.72|976.54|965.74|269
1647732900000|2022-03-19 23:35:00|976.55|965.75|973.83|963.03|976.55|965.75|973.32|962.52|145
1647733200000|2022-03-19 23:40:00|973.47|962.67|974.42|963.62|974.95|964.15|973.47|962.67|50
1647733500000|2022-03-19 23:45:00|974.68|963.88|975.17|964.37|976.22|965.42|974.68|963.88|137
1647733800000|2022-03-19 23:50:00|975.38|964.58|975.7|964.9|976.68|965.88|975.17|964.37|54
1647734100000|2022-03-19 23:55:00|975.84|965.04|978.91|968.11|979.29|968.49|975.73|964.93|83
1647734400000|2022-03-20 00:00:00|978.89|968.09|980.4|969.6|981.35|970.55|977.5|966.7|242
1647734700000|2022-03-20 00:05:00|980.39|969.59|981.06|970.26|982.82|972.02|980.17|969.37|269
1647735000000|2022-03-20 00:10:00|981.05|970.25|983.14|972.34|983.94|973.14|980.04|969.24|259
1647735300000|2022-03-20 00:15:00|983.04|972.24|981.91|971.11|983.04|972.24|980.22|969.42|158
1647735600000|2022-03-20 00:20:00|981.9|971.1|978.49|967.69|981.91|971.11|978.48|967.68|181
1647735900000|2022-03-20 00:25:00|978.48|967.68|972.09|961.29|978.48|967.68|971.78|960.98|221
1647736200000|2022-03-20 00:30:00|972.05|961.25|961.86|951.06|972.15|961.35|961.86|951.06|223
1647736500000|2022-03-20 00:35:00|961.6|950.8|965.52|954.72|967.92|957.12|961.6|950.8|247
1647736800000|2022-03-20 00:40:00|965.5|954.7|966.71|955.91|968.64|957.84|965.5|954.7|186
1647737100000|2022-03-20 00:45:00|966.69|955.89|967.93|957.13|968.46|957.66|965.4|954.6|173
1647737400000|2022-03-20 00:50:00|967.94|957.14|967.52|956.72|968.55|957.75|967.07|956.27|176
1647737700000|2022-03-20 00:55:00|967.53|956.73|966.46|955.66|967.7|956.9|965.45|954.65|259
1647738000000|2022-03-20 01:00:00|966.47|955.67|966.37|955.57|968.94|958.14|965.33|954.53|142
1647738300000|2022-03-20 01:05:00|966.36|955.56|967.68|956.88|967.71|956.91|966.01|955.21|197
1647738600000|2022-03-20 01:10:00|967.65|956.85|962.55|951.75|967.68|956.88|961.3|950.5|165
1647738900000|2022-03-20 01:15:00|962.54|951.74|957.52|946.72|963.22|952.42|954.87|944.07|280
1647739200000|2022-03-20 01:20:00|957.53|946.73|953.87|943.07|957.91|947.11|953.87|943.07|216
1647739500000|2022-03-20 01:25:00|954.11|943.31|956.24|945.44|958.4|947.6|954.11|943.31|183
1647739800000|2022-03-20 01:30:00|956.25|945.45|955.72|944.92|957.46|946.66|954.71|943.91|212
1647740100000|2022-03-20 01:35:00|955.83|945.03|953.85|943.05|956.85|946.05|953.85|943.05|170
1647740400000|2022-03-20 01:40:00|953.84|943.04|959.16|948.36|959.16|948.36|953.84|943.04|142
1647740700000|2022-03-20 01:45:00|959.5|948.7|959.77|948.97|962.08|951.28|959.5|948.7|118
1647741000000|2022-03-20 01:50:00|959.76|948.96|961.8|951|961.8|951|959.61|948.81|224
1647741300000|2022-03-20 01:55:00|961.81|951.01|963.66|952.86|963.93|953.13|961.81|951.01|54
1647741600000|2022-03-20 02:00:00|963.28|952.48|963.27|952.47|963.76|952.96|961.97|951.17|243
1647741900000|2022-03-20 02:05:00|963.29|952.49|963.94|953.14|964.96|954.16|963.29|952.49|132
1647742200000|2022-03-20 02:10:00|963.93|953.13|964.66|953.86|964.88|954.08|963.93|953.13|136
1647742500000|2022-03-20 02:15:00|964.7|953.9|966.82|956.02|966.82|956.02|962.51|951.71|206
1647742800000|2022-03-20 02:20:00|966.7|955.9|965.86|955.06|967.08|956.28|965.85|955.05|138
1647743100000|2022-03-20 02:25:00|965.85|955.05|960.99|950.19|966.09|955.29|960.54|949.74|238
1647743400000|2022-03-20 02:30:00|960.91|950.11|958.72|947.92|961.12|950.32|958.72|947.92|128
1647743700000|2022-03-20 02:35:00|958.9|948.1|957.72|946.92|960.42|949.62|956.84|946.04|305
1647744000000|2022-03-20 02:40:00|957.73|946.93|959.91|949.11|960.1|949.3|957.73|946.93|102
1647744300000|2022-03-20 02:45:00|959.98|949.18|961.98|951.18|964.2|953.4|959.98|949.18|143
1647744600000|2022-03-20 02:50:00|961.97|951.17|960.47|949.67|961.97|951.17|958.54|947.74|217
1647744900000|2022-03-20 02:55:00|960.48|949.68|965.16|954.36|965.21|954.41|960.32|949.52|292
1647745200000|2022-03-20 03:00:00|965.05|954.25|966.22|955.42|966.22|955.42|965.05|954.25|59
1647745500000|2022-03-20 03:05:00|966.21|955.41|967.93|957.13|968.27|957.47|965.88|955.08|304
1647745800000|2022-03-20 03:10:00|967.92|957.12|964.57|953.77|968.72|957.92|963.74|952.94|177
1647746100000|2022-03-20 03:15:00|964.58|953.78|967.98|957.18|967.98|957.18|964.54|953.74|182
1647746400000|2022-03-20 03:20:00|968.14|957.34|965.09|954.29|969.6|958.8|965.09|954.29|295
1647746700000|2022-03-20 03:25:00|965.02|954.22|966.8|956|967.03|956.23|962.93|952.13|353
1647747000000|2022-03-20 03:30:00|966.81|956.01|966.98|956.18|967.02|956.22|965.71|954.91|61
1647747300000|2022-03-20 03:35:00|966.88|956.08|965.71|954.91|966.88|956.08|964.92|954.12|40
1647747600000|2022-03-20 03:40:00|965.73|954.93|966.06|955.26|967.03|956.23|965.73|954.93|90
1647747900000|2022-03-20 03:45:00|966.5|955.7|968.27|957.47|968.37|957.57|965.8|955|64
1647748200000|2022-03-20 03:50:00|968.41|957.61|966.26|955.46|968.47|957.67|965.58|954.78|99
1647748500000|2022-03-20 03:55:00|966.17|955.37|964.4|953.6|966.17|955.37|963.86|953.06|71
1647748800000|2022-03-20 04:00:00|964.44|953.64|963.88|953.08|964.95|954.15|962.62|951.82|129
1647749100000|2022-03-20 04:05:00|963.87|953.07|967.41|956.61|967.75|956.95|963.54|952.74|95
1647749400000|2022-03-20 04:10:00|967.32|956.52|965.54|954.74|967.32|956.52|964.47|953.67|162
1647749700000|2022-03-20 04:15:00|965.53|954.73|965.48|954.68|965.89|955.09|963.03|952.23|312
1647750000000|2022-03-20 04:20:00|965.52|954.72|968.51|957.71|968.52|957.72|965.52|954.72|175
1647750300000|2022-03-20 04:25:00|968.44|957.64|967.77|956.97|969.44|958.64|967.48|956.68|45
1647750600000|2022-03-20 04:30:00|967.48|956.68|968.8|958|968.99|958.19|965.41|954.61|127
1647750900000|2022-03-20 04:35:00|968.88|958.08|968.98|958.18|969.75|958.95|968.09|957.29|84
1647751200000|2022-03-20 04:40:00|968.88|958.08|968.5|957.7|969.37|958.57|968.38|957.58|129
1647751500000|2022-03-20 04:45:00|968.49|957.69|965.48|954.68|968.5|957.7|965.48|954.68|272
1647751800000|2022-03-20 04:50:00|965.49|954.69|964.07|953.27|965.49|954.69|962.62|951.82|179
1647752100000|2022-03-20 04:55:00|964.06|953.26|964.04|953.24|964.07|953.27|962.85|952.05|98
1647752400000|2022-03-20 05:00:00|964.05|953.25|965.45|954.65|965.54|954.74|963.12|952.32|141
1647752700000|2022-03-20 05:05:00|965.51|954.71|968.24|957.44|968.24|957.44|965.51|954.71|105
1647753000000|2022-03-20 05:10:00|968.12|957.32|970.52|959.72|970.87|960.07|968.12|957.32|127
1647753300000|2022-03-20 05:15:00|970.53|959.73|970.04|959.24|970.57|959.77|968.03|957.23|333
1647753600000|2022-03-20 05:20:00|970.03|959.23|970.8|960|971.09|960.29|969.54|958.74|303
1647753900000|2022-03-20 05:25:00|970.81|960.01|967.85|957.05|970.81|960.01|967.85|957.05|217
1647754200000|2022-03-20 05:30:00|967.79|956.99|969.95|959.15|970.92|960.12|966.03|955.23|353
1647754500000|2022-03-20 05:35:00|969.94|959.14|968.95|958.15|969.95|959.15|967.98|957.18|309
1647754800000|2022-03-20 05:40:00|968.96|958.16|967.42|956.62|970.31|959.51|967.41|956.61|143
1647755100000|2022-03-20 05:45:00|967.29|956.49|966.49|955.69|967.3|956.5|966.18|955.38|138
1647755400000|2022-03-20 05:50:00|966.46|955.66|970.67|959.87|970.67|959.87|966.46|955.66|246
1647755700000|2022-03-20 05:55:00|970.66|959.86|971.85|961.05|973.36|962.56|970.53|959.73|366
1647756000000|2022-03-20 06:00:00|972|961.2|975.1|964.3|975.1|964.3|971.88|961.08|226
1647756300000|2022-03-20 06:05:00|975.05|964.25|977.02|966.22|977.02|966.22|973.93|963.13|238
1647756600000|2022-03-20 06:10:00|977.03|966.23|976.7|965.9|977.03|966.23|973.12|962.32|297
1647756900000|2022-03-20 06:15:00|976.74|965.94|978.9|968.1|978.9|968.1|975.11|964.31|233
1647757200000|2022-03-20 06:20:00|978.89|968.09|977.15|966.35|978.9|968.1|976.19|965.39|364
1647757500000|2022-03-20 06:25:00|977.16|966.36|977.01|966.21|977.16|966.36|974.6|963.8|347
1647757800000|2022-03-20 06:30:00|977.02|966.22|974.71|963.91|977.02|966.22|973|962.2|250
1647758100000|2022-03-20 06:35:00|974.59|963.79|973.58|962.78|974.71|963.91|973.29|962.49|239
1647758400000|2022-03-20 06:40:00|973.56|962.76|973.03|962.23|974.12|963.32|972.72|961.92|154
1647758700000|2022-03-20 06:45:00|973.02|962.22|973.9|963.1|974.57|963.77|971|960.2|310
1647759000000|2022-03-20 06:50:00|974.07|963.27|972.99|962.19|974.24|963.44|972.98|962.18|234
1647759300000|2022-03-20 06:55:00|973.16|962.36|970.61|959.81|973.26|962.46|970.59|959.79|230
1647759600000|2022-03-20 07:00:00|970.59|959.79|971.74|960.94|972.33|961.53|968.71|957.91|206
1647759900000|2022-03-20 07:05:00|971.51|960.71|972.7|961.9|972.7|961.9|971.32|960.52|86
1647760200000|2022-03-20 07:10:00|972.84|962.04|971.45|960.65|974.44|963.64|971.45|960.65|57
1647760500000|2022-03-20 07:15:00|971.62|960.82|970.49|959.69|973.39|962.59|970.48|959.68|245
1647760800000|2022-03-20 07:20:00|970.54|959.74|972.4|961.6|973.76|962.96|970.33|959.53|342
1647761100000|2022-03-20 07:25:00|972.44|961.64|972.33|961.53|973.5|962.7|972.33|961.53|136
1647761400000|2022-03-20 07:30:00|972.34|961.54|973.64|962.84|973.85|963.05|972.33|961.53|80
1647761700000|2022-03-20 07:35:00|973.65|962.85|971.54|960.74|973.65|962.85|970.92|960.12|151
1647762000000|2022-03-20 07:40:00|971.53|960.73|970.26|959.46|972.89|962.09|969.53|958.73|225
1647762300000|2022-03-20 07:45:00|970.27|959.47|967.23|956.43|970.95|960.15|967.23|956.43|280
1647762600000|2022-03-20 07:50:00|967.45|956.65|968.77|957.97|970.27|959.47|967.4|956.6|127
1647762900000|2022-03-20 07:55:00|968.76|957.96|970.13|959.33|970.96|960.16|968.37|957.57|127
1647763200000|2022-03-20 08:00:00|970.25|959.45|970.34|959.54|971.26|960.46|968.86|958.06|267
1647763500000|2022-03-20 08:05:00|970.4|959.6|970|959.2|970.4|959.6|967.98|957.18|107
1647763800000|2022-03-20 08:10:00|970.01|959.21|969.51|958.71|970.69|959.89|968.5|957.7|282
1647764100000|2022-03-20 08:15:00|969.5|958.7|973.72|962.92|974.28|963.48|969.5|958.7|111
1647764400000|2022-03-20 08:20:00|973.73|962.93|973.26|962.46|974.44|963.64|972.4|961.6|175
1647764700000|2022-03-20 08:25:00|973.25|962.45|972.72|961.92|973.37|962.57|971.8|961|173
1647765000000|2022-03-20 08:30:00|972.76|961.96|975.22|964.42|975.22|964.42|972.76|961.96|123
1647765300000|2022-03-20 08:35:00|975.23|964.43|973.92|963.12|975.29|964.49|973.42|962.62|83
1647765600000|2022-03-20 08:40:00|973.91|963.11|973.48|962.68|974.09|963.29|972|961.2|260
1647765900000|2022-03-20 08:45:00|973.53|962.73|976.97|966.17|976.97|966.17|973.48|962.68|291
1647766200000|2022-03-20 08:50:00|976.98|966.18|973.8|963|976.98|966.18|973.39|962.59|124
1647766500000|2022-03-20 08:55:00|973.66|962.86|973.39|962.59|975.87|965.07|973.04|962.24|350
1647766800000|2022-03-20 09:00:00|973.43|962.63|973.91|963.11|974.75|963.95|972.89|962.09|324
1647767100000|2022-03-20 09:05:00|973.61|962.81|972.37|961.57|973.99|963.19|971.84|961.04|244
1647767400000|2022-03-20 09:10:00|972.4|961.6|969.1|958.3|972.49|961.69|969.1|958.3|265
1647767700000|2022-03-20 09:15:00|969.08|958.28|965.22|954.42|969.38|958.58|965.22|954.42|173
1647768000000|2022-03-20 09:20:00|965.14|954.34|965.1|954.3|967.28|956.48|963.89|953.09|217
1647768300000|2022-03-20 09:25:00|965.39|954.59|956.69|945.89|965.4|954.6|956.69|945.89|238
1647768600000|2022-03-20 09:30:00|956.71|945.91|955.84|945.04|956.74|945.94|952.47|941.67|342
1647768900000|2022-03-20 09:35:00|955.8|945|959.97|949.17|959.97|949.17|955.8|945|106
1647769200000|2022-03-20 09:40:00|959.98|949.18|960.69|949.89|960.91|950.11|958.46|947.66|209
1647769500000|2022-03-20 09:45:00|960.65|949.85|959.5|948.7|960.78|949.98|956.96|946.16|247
1647769800000|2022-03-20 09:50:00|959.49|948.69|961.38|950.58|961.41|950.61|959|948.2|55
1647770100000|2022-03-20 09:55:00|961.39|950.59|961.57|950.77|963.02|952.22|961.39|950.59|65
1647770400000|2022-03-20 10:00:00|961.58|950.78|958.42|947.62|961.58|950.78|956.45|945.65|194
1647770700000|2022-03-20 10:05:00|958.44|947.64|953.88|943.08|959.45|948.65|953.88|943.08|132
1647771000000|2022-03-20 10:10:00|954.08|943.28|955.1|944.3|956.33|945.53|954.08|943.28|70
1647771300000|2022-03-20 10:15:00|954.46|943.66|957.98|947.18|957.98|947.18|952.96|942.16|315
1647771600000|2022-03-20 10:20:00|957.97|947.17|957.89|947.09|958.56|947.76|957.55|946.75|182
1647771900000|2022-03-20 10:25:00|957.56|946.76|959.45|948.65|959.45|948.65|957.55|946.75|311
1647772200000|2022-03-20 10:30:00|959.62|948.82|962.08|951.28|962.29|951.49|959.09|948.29|131
1647772500000|2022-03-20 10:35:00|962.1|951.3|963.65|952.85|963.67|952.87|962.08|951.28|201
1647772800000|2022-03-20 10:40:00|963.66|952.86|961.09|950.29|964.48|953.68|959.21|948.41|378
1647773100000|2022-03-20 10:45:00|961.1|950.3|959.11|948.31|961.1|950.3|958.24|947.44|305
1647773400000|2022-03-20 10:50:00|958.88|948.08|956.43|945.63|959.47|948.67|956.43|945.63|209
1647773700000|2022-03-20 10:55:00|956.55|945.75|957.42|946.62|958.43|947.63|955.58|944.78|209
1647774000000|2022-03-20 11:00:00|957.4|946.6|958.49|947.69|958.49|947.69|954.9|944.1|215
1647774300000|2022-03-20 11:05:00|958.46|947.66|956.51|945.71|959.39|948.59|956.51|945.71|232
1647774600000|2022-03-20 11:10:00|956.56|945.76|957.16|946.36|957.75|946.95|956.17|945.37|318
1647774900000|2022-03-20 11:15:00|957.17|946.37|958|947.2|958.01|947.21|954.89|944.09|282
1647775200000|2022-03-20 11:20:00|958.01|947.21|957.48|946.68|959.79|948.99|957.48|946.68|331
1647775500000|2022-03-20 11:25:00|957.54|946.74|954.67|943.87|957.54|946.74|954.67|943.87|262
1647775800000|2022-03-20 11:30:00|954.51|943.71|953.41|942.61|956.15|945.35|951.31|940.51|208
1647776100000|2022-03-20 11:35:00|953.43|942.63|953.44|942.64|955.09|944.29|952.48|941.68|224
1647776400000|2022-03-20 11:40:00|953.43|942.63|955.33|944.53|955.33|944.53|952.19|941.39|192
1647776700000|2022-03-20 11:45:00|955.31|944.51|953.23|942.43|956.73|945.93|953.08|942.28|151
1647777000000|2022-03-20 11:50:00|953.15|942.35|953.52|942.72|955.1|944.3|949.56|938.76|233
1647777300000|2022-03-20 11:55:00|953.51|942.71|949.74|938.94|953.52|942.72|948.93|938.13|315
1647777600000|2022-03-20 12:00:00|949.73|938.93|946.32|935.52|951.38|940.58|945.93|935.13|270
1647777900000|2022-03-20 12:05:00|945.93|935.13|943.98|933.18|945.93|935.13|940.45|929.65|307
1647778200000|2022-03-20 12:10:00|943.94|933.14|943.71|932.91|943.99|933.19|941.06|930.26|350
1647778500000|2022-03-20 12:15:00|943.7|932.9|944.98|934.18|947.36|936.56|942.96|932.16|264
1647778800000|2022-03-20 12:20:00|944.97|934.17|947.06|936.26|947.06|936.26|944.97|934.17|343
1647779100000|2022-03-20 12:25:00|947.07|936.27|946.99|936.19|948.92|938.12|946.32|935.52|349
1647779400000|2022-03-20 12:30:00|947.12|936.32|954.1|943.3|954.45|943.65|947.04|936.24|348
1647779700000|2022-03-20 12:35:00|954.11|943.31|953.86|943.06|955.32|944.52|950.12|939.32|232
1647780000000|2022-03-20 12:40:00|953.87|943.07|955.16|944.36|955.95|945.15|953.74|942.94|144
1647780300000|2022-03-20 12:45:00|955.31|944.51|955.66|944.86|955.71|944.91|953.05|942.25|228
1647780600000|2022-03-20 12:50:00|955.7|944.9|952.17|941.37|955.71|944.91|952.16|941.36|230
1647780900000|2022-03-20 12:55:00|952.16|941.36|951.17|940.37|954.3|943.5|951.17|940.37|306
1647781200000|2022-03-20 13:00:00|951.18|940.38|949.06|938.26|952.37|941.57|947.03|936.23|193
1647781500000|2022-03-20 13:05:00|949.02|938.22|945.09|934.29|949.88|939.08|944.42|933.62|189
1647781800000|2022-03-20 13:10:00|944.99|934.19|946.96|936.16|947.05|936.25|941.84|931.04|173
1647782100000|2022-03-20 13:15:00|946.75|935.95|943.38|932.58|946.75|935.95|942.67|931.87|246
1647782400000|2022-03-20 13:20:00|943.16|932.36|943.12|932.32|946.03|935.23|942.33|931.53|300
1647782700000|2022-03-20 13:25:00|943.11|932.31|940.37|929.57|945.97|935.17|940.36|929.56|253
1647783000000|2022-03-20 13:30:00|940.36|929.56|942.77|931.97|944.12|933.32|940.36|929.56|331
1647783300000|2022-03-20 13:35:00|942.56|931.76|943.85|933.05|944.27|933.47|941.54|930.74|150
1647783600000|2022-03-20 13:40:00|943.86|933.06|941.1|930.3|945.67|934.87|939.9|929.1|167
1647783900000|2022-03-20 13:45:00|941.17|930.37|942.88|932.08|944.14|933.34|941.17|930.37|121
1647784200000|2022-03-20 13:50:00|942.68|931.88|941.87|931.07|943.23|932.43|941.2|930.4|169
1647784500000|2022-03-20 13:55:00|941.85|931.05|940.42|929.62|941.86|931.06|938.21|927.41|216
1647784800000|2022-03-20 14:00:00|940.41|929.61|943.4|932.6|945.1|934.3|938.87|928.07|296
1647785100000|2022-03-20 14:05:00|943.3|932.5|944.53|933.73|944.81|934.01|942.4|931.6|255
1647785400000|2022-03-20 14:10:00|944.54|933.74|943.6|932.8|944.54|933.74|943.32|932.52|247
1647785700000|2022-03-20 14:15:00|943.59|932.79|945.84|935.04|945.84|935.04|943.58|932.78|123
1647786000000|2022-03-20 14:20:00|945.56|934.76|944.54|933.74|945.56|934.76|944.49|933.69|344
1647786300000|2022-03-20 14:25:00|944.53|933.73|943.6|932.8|944.93|934.13|943.43|932.63|263
1647786600000|2022-03-20 14:30:00|943.59|932.79|943.86|933.06|946|935.2|943.41|932.61|354
1647786900000|2022-03-20 14:35:00|943.88|933.08|944.89|934.09|945.66|934.86|943.88|933.08|127
1647787200000|2022-03-20 14:40:00|944.87|934.07|940.78|929.98|944.88|934.08|939.54|928.74|268
1647787500000|2022-03-20 14:45:00|940.8|930|939.12|928.32|941.5|930.7|938.28|927.48|213
1647787800000|2022-03-20 14:50:00|939.13|928.33|939.12|928.32|940.99|930.19|938.37|927.57|224
1647788100000|2022-03-20 14:55:00|939.13|928.33|940.01|929.21|940.02|929.22|938.29|927.49|212
1647788400000|2022-03-20 15:00:00|940.02|929.22|938.81|928.01|940.02|929.22|938.31|927.51|281
1647788700000|2022-03-20 15:05:00|938.55|927.75|940.84|930.04|941.2|930.4|937.83|927.03|83
1647789000000|2022-03-20 15:10:00|940.85|930.05|942.26|931.46|944.2|933.4|940.85|930.05|128
1647789300000|2022-03-20 15:15:00|942.04|931.24|942.34|931.54|944.74|933.94|941.99|931.19|160
1647789600000|2022-03-20 15:20:00|942.22|931.42|940.96|930.16|942.34|931.54|938.88|928.08|193
1647789900000|2022-03-20 15:25:00|940.97|930.17|932.59|921.79|940.97|930.17|932.59|921.79|285
1647790200000|2022-03-20 15:30:00|932.43|921.63|933.29|922.49|934.43|923.63|931.35|920.55|326
1647790500000|2022-03-20 15:35:00|932.77|921.97|934.33|923.53|934.33|923.53|931.86|921.06|159
1647790800000|2022-03-20 15:40:00|934.35|923.55|932.6|921.8|934.83|924.03|931.87|921.07|102
1647791100000|2022-03-20 15:45:00|932.62|921.82|931.88|921.08|935.85|925.05|931.87|921.07|157
1647791400000|2022-03-20 15:50:00|931.87|921.07|934.22|923.42|934.22|923.42|930.89|920.09|169
1647791700000|2022-03-20 15:55:00|934.27|923.47|933.89|923.09|934.86|924.06|933.26|922.46|210
1647792000000|2022-03-20 16:00:00|933.68|922.88|932.34|921.54|935.44|924.64|931.97|921.17|188
1647792300000|2022-03-20 16:05:00|932.22|921.42|934.88|924.08|934.88|924.08|930.88|920.08|164
1647792600000|2022-03-20 16:10:00|934.91|924.11|939.02|928.22|939.02|928.22|934.91|924.11|313
1647792900000|2022-03-20 16:15:00|939.24|928.44|939.09|928.29|943.19|932.39|939.05|928.25|210
1647793200000|2022-03-20 16:20:00|939.08|928.28|939.97|929.17|940.97|930.17|937.1|926.3|345
1647793500000|2022-03-20 16:25:00|939.96|929.16|939.43|928.63|939.97|929.17|937.47|926.67|348
1647793800000|2022-03-20 16:30:00|939.31|928.51|938.98|928.18|940.82|930.02|938.37|927.57|239
1647794100000|2022-03-20 16:35:00|938.75|927.95|940.09|929.29|940.79|929.99|938.03|927.23|282
1647794400000|2022-03-20 16:40:00|940.13|929.33|936.97|926.17|940.13|929.33|935.78|924.98|142
1647794700000|2022-03-20 16:45:00|937.01|926.21|936.81|926.01|937.01|926.21|935.28|924.48|114
1647795000000|2022-03-20 16:50:00|936.8|926|933.94|923.14|937.48|926.68|933.93|923.13|124
1647795300000|2022-03-20 16:55:00|934.15|923.35|933.05|922.25|934.28|923.48|932|921.2|263
1647795600000|2022-03-20 17:00:00|932.97|922.17|933.73|922.93|933.73|922.93|932.04|921.24|178
1647795900000|2022-03-20 17:05:00|933.72|922.92|934.84|924.04|935.02|924.22|933.06|922.26|125
1647796200000|2022-03-20 17:10:00|935|924.2|934.9|924.1|936.6|925.8|934.31|923.51|115
1647796500000|2022-03-20 17:15:00|934.91|924.11|935.13|924.33|936.13|925.33|934.9|924.1|78
1647796800000|2022-03-20 17:20:00|935.12|924.32|933.54|922.74|935.27|924.47|932.25|921.45|241
1647797100000|2022-03-20 17:25:00|933.37|922.57|931.21|920.41|933.9|923.1|930.8|920|296
1647797400000|2022-03-20 17:30:00|931.18|920.38|929.12|918.32|931.7|920.9|929.12|918.32|101
1647797700000|2022-03-20 17:35:00|929.33|918.53|927.8|917|930.08|919.28|927.41|916.61|110
1647798000000|2022-03-20 17:40:00|927.81|917.01|924.3|913.5|927.81|917.01|920.15|909.35|334
1647798300000|2022-03-20 17:45:00|924.32|913.52|924.13|913.33|925.4|914.6|921.98|911.18|314
1647798600000|2022-03-20 17:50:00|924.12|913.32|920.81|910.01|924.35|913.55|919.87|909.07|256
1647798900000|2022-03-20 17:55:00|920.69|909.89|922.01|911.21|922.3|911.5|919.09|908.29|318
1647799200000|2022-03-20 18:00:00|922.02|911.22|926.06|915.26|926.36|915.56|920.16|909.36|242
1647799500000|2022-03-20 18:05:00|926.25|915.45|926.28|915.48|926.81|916.01|924.94|914.14|238
1647799800000|2022-03-20 18:10:00|926.25|915.45|924.95|914.15|926.72|915.92|923.05|912.25|212
1647800100000|2022-03-20 18:15:00|924.96|914.16|926.04|915.24|926.04|915.24|924.23|913.43|168
1647800400000|2022-03-20 18:20:00|926.05|915.25|927.78|916.98|927.88|917.08|925.25|914.45|159
1647800700000|2022-03-20 18:25:00|927.79|916.99|928.89|918.09|929.04|918.24|927.78|916.98|327
1647801000000|2022-03-20 18:30:00|928.95|918.15|927.82|917.02|929|918.2|927.82|917.02|204
1647801300000|2022-03-20 18:35:00|927.83|917.03|926.7|915.9|928.74|917.94|926.1|915.3|203
1647801600000|2022-03-20 18:40:00|926.71|915.91|926.23|915.43|927.46|916.66|925.06|914.26|192
1647801900000|2022-03-20 18:45:00|926.45|915.65|926.1|915.3|926.66|915.86|923.91|913.11|256
1647802200000|2022-03-20 18:50:00|926.11|915.31|926.98|916.18|927.41|916.61|926.1|915.3|182
1647802500000|2022-03-20 18:55:00|926.97|916.17|928.25|917.45|928.36|917.56|926.54|915.74|317
1647802800000|2022-03-20 19:00:00|928.36|917.56|926.07|915.27|928.41|917.61|925.83|915.03|328
1647803100000|2022-03-20 19:05:00|926.08|915.28|929.11|918.31|929.39|918.59|926.07|915.27|340
1647803400000|2022-03-20 19:10:00|929.1|918.3|930.03|919.23|930.2|919.4|929.1|918.3|97
1647803700000|2022-03-20 19:15:00|930.04|919.24|931.36|920.56|932.07|921.27|929.73|918.93|67
1647804000000|2022-03-20 19:20:00|931.05|920.25|930.09|919.29|932.02|921.22|929.98|919.18|147
1647804300000|2022-03-20 19:25:00|930.1|919.3|931.26|920.46|931.26|920.46|930.04|919.24|265
1647804600000|2022-03-20 19:30:00|931.25|920.45|934.17|923.37|934.18|923.38|931.25|920.45|233
1647804900000|2022-03-20 19:35:00|934.18|923.38|935.38|924.58|935.63|924.83|934.17|923.37|97
1647805200000|2022-03-20 19:40:00|935.39|924.59|933.21|922.41|935.62|924.82|932.87|922.07|129
1647805500000|2022-03-20 19:45:00|933.22|922.42|933.48|922.68|934.41|923.61|932.55|921.75|133
1647805800000|2022-03-20 19:50:00|933.61|922.81|935.74|924.94|935.74|924.94|933.17|922.37|129
1647806100000|2022-03-20 19:55:00|935.53|924.73|935.79|924.99|936.29|925.49|934.51|923.71|161
1647806400000|2022-03-20 20:00:00|935.78|924.98|937.09|926.29|937.1|926.3|935.78|924.98|328
1647806700000|2022-03-20 20:05:00|936.98|926.18|939.06|928.26|939.06|928.26|936.63|925.83|103
1647807000000|2022-03-20 20:10:00|939.05|928.25|943.38|932.58|943.38|932.58|939.05|928.25|201
1647807300000|2022-03-20 20:15:00|943.19|932.39|941.83|931.03|943.25|932.45|940.73|929.93|336
1647807600000|2022-03-20 20:20:00|941.63|930.83|942.17|929.87|942.17|931.03|940.97|928.96|112
1647807900000|2022-03-20 20:25:00|942.16|929.86|941.97|929.67|942.29|929.99|941.53|929.23|241
1647808200000|2022-03-20 20:30:00|941.98|929.68|940.14|927.84|942.58|930.28|939.9|927.6|214
1647808500000|2022-03-20 20:35:00|940.26|927.96|936.46|924.16|940.26|927.96|936.45|924.15|205
1647808800000|2022-03-20 20:40:00|936.47|924.17|936.3|924|937.27|924.97|936.27|923.97|129
1647809100000|2022-03-20 20:45:00|936.27|923.97|935.95|923.65|936.37|924.07|934.23|921.93|215
1647809400000|2022-03-20 20:50:00|935.87|923.57|934.15|921.85|935.94|923.64|933.24|920.94|396
1647809700000|2022-03-20 20:55:00|934.05|921.75|931.48|919.18|934.15|921.85|931.03|918.73|292
1647810000000|2022-03-20 21:00:00|931.49|919.19|929.1|916.8|931.49|919.19|927.76|915.46|242
1647810300000|2022-03-20 21:05:00|929.11|916.81|933.33|921.03|933.33|921.03|929.1|916.8|327
1647810600000|2022-03-20 21:10:00|933.32|921.02|936.44|924.14|936.44|924.14|933.32|921.02|185
1647810900000|2022-03-20 21:15:00|936.23|923.93|936.94|924.64|937.59|925.29|935.96|923.66|28
1647811200000|2022-03-20 21:20:00|936.62|924.32|938.46|926.16|938.84|926.54|935.77|923.47|214
1647811500000|2022-03-20 21:25:00|938.45|926.15|939.83|927.53|939.83|927.53|938.3|926|44
1647811800000|2022-03-20 21:30:00|940.16|927.86|940.97|928.67|941.03|928.73|940.15|927.85|92
1647812100000|2022-03-20 21:35:00|940.99|928.69|940.45|928.15|941.07|928.77|938.84|926.54|192
1647812400000|2022-03-20 21:40:00|940.49|928.19|940.14|927.84|940.63|928.33|939.5|927.2|204
1647812700000|2022-03-20 21:45:00|940.15|927.85|939.27|926.97|940.32|928.02|938.43|926.13|107
1647813000000|2022-03-20 21:50:00|939.28|926.98|938.96|926.66|939.79|927.49|938.67|926.37|71
1647813300000|2022-03-20 21:55:00|938.95|926.65|938.42|926.12|939.02|926.72|938.14|925.84|266
1647813600000|2022-03-20 22:00:00|938.43|926.13|936.51|925.71|940.21|927.91|936.51|925.05|188
1647813900000|2022-03-20 22:05:00|936.03|925.23|931.08|920.28|936.03|925.23|931.08|920.28|23
1647814200000|2022-03-20 22:10:00|931.58|920.78|933.4|922.6|933.4|922.6|931.58|920.78|9
1647814500000|2022-03-20 22:15:00|933.02|922.22|931.58|920.78|934.24|923.44|931.58|920.78|10
1647814800000|2022-03-20 22:20:00|931.59|920.79|932.4|921.6|934.12|923.32|931.59|920.79|20
1647815100000|2022-03-20 22:25:00|932.08|921.28|930.9|920.1|932.17|921.37|930.9|920.1|11
1647815400000|2022-03-20 22:30:00|931.08|920.28|931.58|920.78|931.63|920.83|931.08|920.28|10
1647815700000|2022-03-20 22:35:00|931.59|920.79|929.9|919.1|931.59|920.79|928.9|918.1|14
1647816000000|2022-03-20 22:40:00|928.9|918.1|928.9|918.1|928.9|918.1|928.17|917.37|9
1647816300000|2022-03-20 22:45:00|928.67|917.87|935.69|924.89|935.69|924.89|927.82|917.02|24
1647816600000|2022-03-20 22:50:00|935.9|925.1|936.81|926.01|937.08|926.28|935.9|925.1|12
1647816900000|2022-03-20 22:55:00|936.59|925.79|937.86|927.06|937.9|927.1|936.17|925.37|55
1647817200000|2022-03-20 23:00:00|937.59|926.79|937.49|926.69|937.59|926.79|937.49|926.69|12
1647817500000|2022-03-20 23:05:00|937.5|926.7|937.23|926.43|938.4|927.6|936.49|925.69|48
1647817800000|2022-03-20 23:10:00|937.48|926.68|943.07|932.27|943.9|933.1|937.48|926.68|53
1647818100000|2022-03-20 23:15:00|942.9|932.1|946.08|935.28|946.34|935.54|940.69|929.89|33
1647818400000|2022-03-20 23:20:00|946.09|935.29|946.34|935.54|946.34|935.54|944.52|933.72|57
1647818700000|2022-03-20 23:25:00|946.9|936.1|941.9|931.1|946.9|936.1|941.4|930.6|30
1647819000000|2022-03-20 23:30:00|941.49|930.69|937.35|926.55|941.49|930.69|937.35|926.55|12
1647819300000|2022-03-20 23:35:00|937.22|926.42|937.67|926.87|938.9|928.1|937.09|926.29|13
1647819600000|2022-03-20 23:40:00|937.9|927.1|938.4|927.6|938.86|928.06|937.42|926.62|12
1647819900000|2022-03-20 23:45:00|938.29|927.49|937.4|926.6|938.29|927.49|936.4|925.6|8
1647820200000|2022-03-20 23:50:00|937.9|927.1|936.53|925.73|938.9|928.1|936.53|925.73|6
1647820500000|2022-03-20 23:55:00|936.22|925.42|937.9|927.1|937.9|927.1|936.22|925.42|10
1647820800000|2022-03-21 00:00:00|937.48|926.68|938.76|927.96|938.76|927.96|935.99|925.19|17
1647821100000|2022-03-21 00:05:00|939.05|928.25|946.02|935.22|946.52|935.72|939.05|928.25|57
1647821400000|2022-03-21 00:10:00|945.77|934.97|945.4|934.6|947.53|936.73|943.49|932.69|36
1647821700000|2022-03-21 00:15:00|945.55|934.75|939.9|929.1|947.4|936.6|939.9|929.1|33
1647822000000|2022-03-21 00:20:00|938.9|928.1|936.52|925.72|938.9|928.1|936.5|925.7|7
1647822300000|2022-03-21 00:25:00|936.02|925.22|933.32|922.52|936.02|925.22|931.58|920.78|27
1647822600000|2022-03-21 00:30:00|932.99|922.19|936.05|925.25|936.32|925.52|932.57|921.77|78
1647822900000|2022-03-21 00:35:00|935.88|925.08|939.27|928.47|939.97|929.17|932.9|922.1|46
1647823200000|2022-03-21 00:40:00|939.4|928.6|941.08|930.28|941.9|931.1|938.86|928.06|27
1647823500000|2022-03-21 00:45:00|940.94|930.14|940.01|929.21|940.94|930.14|938.49|927.69|39
1647823800000|2022-03-21 00:50:00|940.09|929.29|941.04|930.24|941.04|930.24|939.49|928.69|33
1647824100000|2022-03-21 00:55:00|941.9|931.1|945.1|934.3|945.1|934.3|941.9|931.1|30
1647824400000|2022-03-21 01:00:00|945.9|935.1|949.9|939.1|950.42|939.62|945.9|935.1|78
1647824700000|2022-03-21 01:05:00|949.68|938.88|951.49|940.69|951.9|941.1|949.68|938.88|24
1647825000000|2022-03-21 01:10:00|951.1|940.3|951.64|940.84|952.65|941.85|951.1|940.3|34
1647825300000|2022-03-21 01:15:00|951.4|940.6|951.65|940.85|954.25|943.45|949.74|938.94|27
1647825600000|2022-03-21 01:20:00|951.49|940.69|947.58|936.78|951.55|940.75|947.58|936.78|34
1647825900000|2022-03-21 01:25:00|947.9|937.1|943.67|932.87|948.9|938.1|943.34|932.54|38
1647826200000|2022-03-21 01:30:00|943.17|932.37|944.6|933.8|944.6|933.8|940.71|929.91|36
1647826500000|2022-03-21 01:35:00|944.61|933.81|940.71|929.91|945.9|935.1|940.71|929.91|34
1647826800000|2022-03-21 01:40:00|941.4|930.6|941.56|930.76|943.9|933.1|941.4|930.6|13
1647827100000|2022-03-21 01:45:00|941.21|930.41|939.9|929.1|942.03|931.23|939.9|929.1|21
1647827400000|2022-03-21 01:50:00|940.04|929.24|941.4|930.6|941.4|930.6|940.04|929.24|6
1647827700000|2022-03-21 01:55:00|940.9|930.1|944.9|934.1|944.9|934.1|940.17|929.37|28
1647828000000|2022-03-21 02:00:00|945.03|934.23|944.9|934.1|945.97|935.17|944.4|933.6|16
1647828300000|2022-03-21 02:05:00|944.82|934.02|945.98|935.18|945.98|935.18|944.49|933.69|38
1647828600000|2022-03-21 02:10:00|945.4|934.6|945.98|935.18|946.9|936.1|944.61|933.81|9
1647828900000|2022-03-21 02:15:00|945.63|934.83|940.9|930.1|945.63|934.83|940.9|930.1|22
1647829200000|2022-03-21 02:20:00|940.61|929.81|943.49|932.69|944.4|933.6|940.61|929.81|30
1647829500000|2022-03-21 02:25:00|942.9|932.1|938.4|927.6|942.9|932.1|937.4|926.6|41
1647829800000|2022-03-21 02:30:00|938.01|927.21|928.9|918.1|938.01|927.21|928.9|918.1|40
1647830100000|2022-03-21 02:35:00|929.17|918.37|923.9|913.1|931.58|920.78|923.9|913.1|61
1647830400000|2022-03-21 02:40:00|924.9|914.1|929.51|918.71|934.52|923.72|924.9|914.1|49
1647830700000|2022-03-21 02:45:00|929.5|918.7|925.61|914.81|930.9|920.1|923.9|913.1|60
1647831000000|2022-03-21 02:50:00|925.49|914.69|926.4|915.6|928.56|917.76|923.9|913.1|46
1647831300000|2022-03-21 02:55:00|926.49|915.69|928.85|918.05|928.85|918.05|925.79|914.99|33
1647831600000|2022-03-21 03:00:00|927.9|917.1|929.74|918.94|929.74|918.94|927.9|917.1|14
1647831900000|2022-03-21 03:05:00|930.4|919.6|931.04|920.24|931.32|920.52|926.49|915.69|61
1647832200000|2022-03-21 03:10:00|931.28|920.48|930.95|920.15|931.28|920.48|929.59|918.79|12
1647832500000|2022-03-21 03:15:00|931.47|920.67|931.14|920.34|931.64|920.84|930.4|919.6|11
1647832800000|2022-03-21 03:20:00|930.76|919.96|928.4|917.6|930.76|919.96|927.9|917.1|30
1647833100000|2022-03-21 03:25:00|928.56|917.76|928.81|918.01|928.81|918.01|926.49|915.69|48
1647833400000|2022-03-21 03:30:00|927.9|917.1|930.4|919.6|930.4|919.6|927.49|916.69|50
1647833700000|2022-03-21 03:35:00|930.9|920.1|933.9|923.1|933.9|923.1|930.9|920.1|19
1647834000000|2022-03-21 03:40:00|932.9|922.1|934.9|924.1|934.9|924.1|932.53|921.73|12
1647834300000|2022-03-21 03:45:00|935.03|924.23|934.9|924.1|936.91|926.11|934.49|923.69|87
1647834600000|2022-03-21 03:50:00|935.4|924.6|935.86|925.06|935.86|925.06|934.78|923.98|8
1647834900000|2022-03-21 03:55:00|935.9|925.1|936.06|925.26|936.31|925.51|934.4|923.6|18
1647835200000|2022-03-21 04:00:00|935.9|925.1|933.27|922.47|935.9|925.1|932.49|921.69|64
1647835500000|2022-03-21 04:05:00|932.9|922.1|932.54|921.74|933.59|922.79|932.2|921.4|34
1647835800000|2022-03-21 04:10:00|932.55|921.75|933.18|922.38|933.55|922.75|932.54|921.74|20
1647836100000|2022-03-21 04:15:00|933.29|922.49|930.71|919.91|933.53|922.73|929.9|919.1|55
1647836400000|2022-03-21 04:20:00|929.9|919.1|929.51|918.71|931.4|920.6|929.51|918.71|22
1647836700000|2022-03-21 04:25:00|929.49|918.69|928.7|917.9|929.62|918.82|928.7|917.9|10
1647837000000|2022-03-21 04:30:00|928.71|917.91|929.9|919.1|929.9|919.1|928.71|917.91|7
1647837300000|2022-03-21 04:35:00|929.6|918.8|929.61|918.81|929.61|918.81|928.9|918.1|7
1647837600000|2022-03-21 04:40:00|929.55|918.75|931.9|921.1|931.9|921.1|929.55|918.75|6
1647837900000|2022-03-21 04:45:00|932.4|921.6|933.9|923.1|933.9|923.1|932.4|921.6|4
1647838200000|2022-03-21 04:50:00|933.5|922.7|932.55|921.75|934|923.2|932.55|921.75|5
1647838500000|2022-03-21 04:55:00|932.56|921.76|934.58|923.78|934.75|923.95|932.56|921.76|7
1647838800000|2022-03-21 05:00:00|934.86|924.06|934.86|924.06|934.86|924.06|934.86|924.06|1
1647839100000|2022-03-21 05:05:00|934.5|923.7|934.63|923.83|934.63|923.83|934.5|923.7|2
1647839400000|2022-03-21 05:10:00|935.01|924.21|936.08|925.28|936.08|925.28|935.01|924.21|14
1647839700000|2022-03-21 05:15:00|935.9|925.1|935.9|925.1|936.27|925.47|935.9|925.1|4
1647840000000|2022-03-21 05:20:00|935.4|924.6|938.62|927.82|938.78|927.98|935.4|924.6|21
1647840300000|2022-03-21 05:25:00|938.05|927.25|938.71|927.91|938.72|927.92|936.44|925.64|30
1647840600000|2022-03-21 05:30:00|938.72|927.92|939.56|928.76|939.57|928.77|937.49|926.69|28
1647840900000|2022-03-21 05:35:00|939.59|928.79|939.23|928.43|941.24|930.44|939.23|928.43|49
1647841200000|2022-03-21 05:40:00|939.24|928.44|939.42|928.62|940.4|929.6|939.02|928.22|27
1647841500000|2022-03-21 05:45:00|940.19|929.39|938.9|928.1|940.7|929.9|938.9|928.1|150
1647841800000|2022-03-21 05:50:00|939.4|928.6|939.73|928.93|939.73|928.93|939.4|928.6|27
1647842100000|2022-03-21 05:55:00|939.57|928.77|941.16|930.36|941.39|930.59|939.33|928.53|31
1647842400000|2022-03-21 06:00:00|940.9|930.1|942.75|931.95|942.75|931.95|940.9|930.1|13
1647842700000|2022-03-21 06:05:00|942.99|932.19|943.87|933.07|945.4|934.6|942.99|932.19|21
1647843000000|2022-03-21 06:10:00|944.37|933.57|945.18|934.38|945.18|934.38|943.6|932.8|29
1647843300000|2022-03-21 06:15:00|944.9|934.1|945.52|934.72|945.52|934.72|944.35|933.55|31
1647843600000|2022-03-21 06:20:00|945.67|934.87|943.76|932.96|945.68|934.88|943.49|932.69|49
1647843900000|2022-03-21 06:25:00|943.55|932.75|942.08|931.28|943.56|932.76|942.08|931.28|13
1647844200000|2022-03-21 06:30:00|942.58|931.78|940.9|930.1|942.74|931.94|939.9|929.1|15
1647844500000|2022-03-21 06:35:00|941.4|930.6|943.4|932.6|943.4|932.6|941.4|930.6|19
1647844800000|2022-03-21 06:40:00|943.32|932.52|943.57|932.77|943.57|932.77|941.9|931.1|37
1647845100000|2022-03-21 06:45:00|943.56|932.76|941.9|931.1|943.56|932.76|941.9|931.1|6
1647845400000|2022-03-21 06:50:00|941.23|930.43|940.9|930.1|941.23|930.43|939.9|929.1|12
1647845700000|2022-03-21 06:55:00|940.99|930.19|940.9|930.1|941.5|930.7|939.9|929.1|37
1647846000000|2022-03-21 07:00:00|940.71|929.91|939.29|928.49|940.71|929.91|938.9|928.1|17
1647846300000|2022-03-21 07:05:00|939.3|928.5|940.68|929.88|940.68|929.88|938.9|928.1|18
1647846600000|2022-03-21 07:10:00|940.9|930.1|946.15|935.35|946.15|935.35|940.9|930.1|32
1647846900000|2022-03-21 07:15:00|946.57|935.77|945.66|934.86|948.9|938.1|945.66|934.86|19
1647847200000|2022-03-21 07:20:00|945.55|934.75|945.65|934.85|945.66|934.86|945.54|934.74|6
1647847500000|2022-03-21 07:25:00|946.15|935.35|945.49|934.69|946.66|935.86|944.58|933.78|13
1647847800000|2022-03-21 07:30:00|945.4|934.6|945.9|935.1|948.06|937.26|945.33|934.53|39
1647848100000|2022-03-21 07:35:00|946.4|935.6|947.9|937.1|948.27|937.47|946.4|935.6|8
1647848400000|2022-03-21 07:40:00|947.82|937.02|949.43|938.63|949.64|938.84|947.01|936.21|33
1647848700000|2022-03-21 07:45:00|949.49|938.69|951.09|940.29|951.09|940.29|949.49|938.69|14
1647849000000|2022-03-21 07:50:00|951.59|940.79|954.9|944.1|956|945.2|951.59|940.79|26
1647849300000|2022-03-21 07:55:00|954.4|943.6|951.9|941.1|954.4|943.6|950.9|940.1|16
1647849600000|2022-03-21 08:00:00|952.4|941.6|954.92|944.12|955.2|944.4|952.4|941.6|18
1647849900000|2022-03-21 08:05:00|954.9|944.1|954.03|943.23|955.46|944.66|953.83|943.03|14
1647850200000|2022-03-21 08:10:00|953.9|943.1|953.7|942.9|953.9|943.1|953.05|942.25|6
1647850500000|2022-03-21 08:15:00|954.2|943.4|953.4|942.6|954.59|943.79|952.49|941.69|29
1647850800000|2022-03-21 08:20:00|953.5|942.7|953.4|942.6|953.9|943.1|953.4|942.6|4
1647851100000|2022-03-21 08:25:00|952.9|942.1|953.37|942.57|953.4|942.6|952.39|941.59|24
1647851400000|2022-03-21 08:30:00|953.9|943.1|949.51|938.71|953.9|943.1|949.51|938.71|6
1647851700000|2022-03-21 08:35:00|949.85|939.05|950.9|940.1|950.9|940.1|949.85|939.05|5
1647852000000|2022-03-21 08:40:00|950.01|939.21|949.23|938.43|950.01|939.21|948.52|937.72|8
1647852300000|2022-03-21 08:45:00|949.4|938.6|951.55|940.75|951.55|940.75|949.4|938.6|10
1647852600000|2022-03-21 08:50:00|951.49|940.69|951.78|940.98|951.78|940.98|951.49|940.69|4
1647852900000|2022-03-21 08:55:00|950.81|940.01|952.53|941.73|953.13|942.33|949.57|938.77|25
1647853200000|2022-03-21 09:00:00|952.9|942.1|956.15|945.35|956.15|945.35|952.9|942.1|13
1647853500000|2022-03-21 09:05:00|954.9|944.1|949.25|938.45|954.9|944.1|947.9|937.1|25
1647853800000|2022-03-21 09:10:00|948.75|937.95|945.33|934.53|948.75|937.95|945.24|934.44|22
1647854100000|2022-03-21 09:15:00|945.9|935.1|947.4|936.6|950.08|939.28|944.9|934.1|26
1647854400000|2022-03-21 09:20:00|947.61|936.81|950.4|939.6|950.66|939.86|947.61|936.81|37
1647854700000|2022-03-21 09:25:00|951.52|940.72|955.01|944.21|955.01|944.21|951.52|940.72|9
1647855000000|2022-03-21 09:30:00|955.88|945.08|955.4|944.6|956.28|945.48|955.4|944.6|12
1647855300000|2022-03-21 09:35:00|955.27|944.47|957.88|947.08|958.9|948.1|955.27|944.47|36
1647855600000|2022-03-21 09:40:00|958.14|947.34|956.23|945.43|960.9|950.1|956.23|945.43|28
1647855900000|2022-03-21 09:45:00|955.9|945.1|957.15|946.35|957.15|946.35|955.4|944.6|9
1647856200000|2022-03-21 09:50:00|958.08|947.28|953.9|943.1|958.08|947.28|953.9|943.1|8
1647856500000|2022-03-21 09:55:00|954.4|943.6|957.55|946.75|957.55|946.75|954.4|943.6|22
1647856800000|2022-03-21 10:00:00|957.54|946.74|957.9|947.1|958.87|948.07|957.54|946.74|21
1647857100000|2022-03-21 10:05:00|957.61|946.81|958.52|947.72|963.39|952.59|957.61|946.81|30
1647857400000|2022-03-21 10:10:00|958.02|947.22|959.78|948.98|959.78|948.98|956.67|945.87|13
1647857700000|2022-03-21 10:15:00|958.9|948.1|958.4|947.6|958.9|948.1|957.59|946.79|13
1647858000000|2022-03-21 10:20:00|958.62|947.82|957.4|946.6|959.4|948.6|957.4|946.6|7
1647858300000|2022-03-21 10:25:00|957.19|946.39|958.65|947.85|958.65|947.85|957.19|946.39|5
1647858600000|2022-03-21 10:30:00|957.9|947.1|955.97|945.17|957.9|947.1|955.97|945.17|11
1647858900000|2022-03-21 10:35:00|955.1|944.3|956.78|945.98|956.78|945.98|955.1|944.3|7
1647859200000|2022-03-21 10:40:00|956.9|946.1|956.69|945.89|958.4|947.6|956.69|945.89|9
1647859500000|2022-03-21 10:45:00|956.58|945.78|955.56|944.76|956.9|946.1|955.56|944.76|9
1647859800000|2022-03-21 10:50:00|954.9|944.1|954.9|944.1|955.56|944.76|954.77|943.97|6
1647860100000|2022-03-21 10:55:00|955.02|944.22|956.2|945.4|956.2|945.4|955.02|944.22|10
1647860400000|2022-03-21 11:00:00|955.68|944.88|959.4|948.6|959.4|948.6|955.28|944.48|13
1647861000000|2022-03-21 11:10:00|959.9|949.1|961.9|951.1|961.9|951.1|958.9|948.1|10
1647861300000|2022-03-21 11:15:00|961.53|950.73|963.61|952.81|963.61|952.81|960.49|949.69|15
1647861600000|2022-03-21 11:20:00|964.46|953.66|963.3|952.5|965.11|954.31|960.99|950.19|32
1647861900000|2022-03-21 11:25:00|963.31|952.51|964.07|953.27|964.07|953.27|962.62|951.82|15
1647862200000|2022-03-21 11:30:00|964.9|954.1|960.4|949.6|965.05|954.25|959.01|948.21|22
1647862500000|2022-03-21 11:35:00|959.9|949.1|958.04|947.24|959.9|949.1|957.32|946.52|10
1647862800000|2022-03-21 11:40:00|958.24|947.44|959.4|948.6|959.4|948.6|958.1|947.3|4
1647863100000|2022-03-21 11:45:00|959.9|949.1|959.35|948.55|959.9|949.1|959.35|948.55|5
1647863400000|2022-03-21 11:50:00|958.63|947.83|959.99|949.19|959.99|949.19|958.12|947.32|7
1647863700000|2022-03-21 11:55:00|959.9|949.1|957.9|947.1|959.9|949.1|957.08|946.28|12
1647864000000|2022-03-21 12:00:00|958.76|947.96|958.32|947.52|960.4|949.6|958.03|947.23|22
1647864300000|2022-03-21 12:05:00|958.07|947.27|956.6|945.8|960.29|949.49|956.6|945.8|22
1647864600000|2022-03-21 12:10:00|956.4|945.6|955.8|945|956.63|945.83|955.8|945|12
1647864900000|2022-03-21 12:15:00|955.7|944.9|956.9|946.1|957.26|946.46|954.9|944.1|16
1647865200000|2022-03-21 12:20:00|956.77|945.97|954.9|944.1|956.77|945.97|954.9|944.1|10
1647865500000|2022-03-21 12:25:00|955.21|944.41|955.4|944.6|956.32|945.52|954.76|943.96|21
1647865800000|2022-03-21 12:30:00|954.9|944.1|955.49|944.69|956.28|945.48|954.77|943.97|11
1647866100000|2022-03-21 12:35:00|955.42|944.62|952.31|941.51|956.55|945.75|952.31|941.51|19
1647866400000|2022-03-21 12:40:00|951.97|941.17|946.78|935.98|951.97|941.17|945.49|934.69|28
1647866700000|2022-03-21 12:45:00|946.9|936.1|949.31|938.51|949.61|938.81|946.53|935.73|24
1647867000000|2022-03-21 12:50:00|949.4|938.6|953.4|942.6|953.4|942.6|949.4|938.6|17
1647867300000|2022-03-21 12:55:00|953.9|943.1|954.4|943.6|955.2|944.4|953.9|943.1|10
1647867600000|2022-03-21 13:00:00|954.7|943.9|961.9|951.1|961.9|951.1|954.7|943.9|31
1647867900000|2022-03-21 13:05:00|962.17|951.37|962.97|952.17|962.97|952.17|961.07|950.27|14
1647868200000|2022-03-21 13:10:00|962.87|952.07|961.9|951.1|962.87|952.07|960.22|949.42|9
1647868500000|2022-03-21 13:15:00|962.4|951.6|963.9|953.1|964.96|954.16|961.77|950.97|33
1647868800000|2022-03-21 13:20:00|963.4|952.6|962.4|951.6|963.4|952.6|962.4|951.6|17
1647869100000|2022-03-21 13:25:00|962.51|951.71|962.4|951.6|962.9|952.1|960.4|949.6|22
1647869400000|2022-03-21 13:30:00|962.68|951.88|960.9|950.1|963.4|952.6|959.06|948.26|21
1647869700000|2022-03-21 13:35:00|961.03|950.23|964.21|953.41|964.77|953.97|961.03|950.23|17
1647870000000|2022-03-21 13:40:00|963.9|953.1|964.24|953.44|966.05|955.25|962.79|951.99|24
1647870300000|2022-03-21 13:45:00|964.4|953.6|962.4|951.6|965.26|954.46|960.66|949.86|32
1647870600000|2022-03-21 13:50:00|962.51|951.71|955.7|944.9|963.4|952.6|955.7|944.9|45
1647870900000|2022-03-21 13:55:00|954.9|944.1|952.09|941.29|954.9|944.1|951.4|940.6|43
1647871200000|2022-03-21 14:00:00|952.4|941.6|953.4|942.6|955.4|944.6|950.39|939.59|57
1647871500000|2022-03-21 14:05:00|952.4|941.6|947.4|936.6|953.4|942.6|946.4|935.6|44
1647871800000|2022-03-21 14:10:00|947.52|936.72|946.9|936.1|948.02|937.22|945.49|934.69|35
1647872100000|2022-03-21 14:15:00|946.71|935.91|951.67|940.87|952.4|941.6|944.9|934.1|38
1647872400000|2022-03-21 14:20:00|950.9|940.1|947.4|936.6|950.9|940.1|944.9|934.1|81
1647872700000|2022-03-21 14:25:00|946.9|936.1|946.4|935.6|948.4|937.6|946.4|935.6|14
1647873000000|2022-03-21 14:30:00|945.9|935.1|944.9|934.1|946.68|935.88|944.9|934.1|16
1647873300000|2022-03-21 14:35:00|943.9|933.1|948.9|938.1|948.9|938.1|943.4|932.6|31
1647873600000|2022-03-21 14:40:00|948.4|937.6|944.55|933.75|948.4|937.6|943.72|932.92|20
1647873900000|2022-03-21 14:45:00|944.56|933.76|942.31|931.51|944.56|933.76|941.77|930.97|23
1647874200000|2022-03-21 14:50:00|943.21|932.41|945.24|934.44|945.24|934.44|942.81|932.01|13
1647874500000|2022-03-21 14:55:00|945.4|934.6|948.4|937.6|948.4|937.6|945.4|934.6|18
1647874800000|2022-03-21 15:00:00|948.97|938.17|949.11|938.31|949.47|938.67|948.97|938.17|9
1647875100000|2022-03-21 15:05:00|949.55|938.75|950.9|940.1|952.4|941.6|949.55|938.75|20
1647875400000|2022-03-21 15:10:00|950.98|940.18|947.9|937.1|951.13|940.33|947.15|936.35|11
1647875700000|2022-03-21 15:15:00|950.24|939.44|953.24|942.44|953.24|942.44|950.24|939.44|5
1647876000000|2022-03-21 15:20:00|953.35|942.55|956.61|945.81|957.4|946.6|952.85|942.05|29
1647876300000|2022-03-21 15:25:00|956.9|946.1|951.9|941.1|957.12|946.32|951.4|940.6|25
1647876600000|2022-03-21 15:30:00|950.9|940.1|953.58|942.78|953.59|942.79|950.9|940.1|21
1647876900000|2022-03-21 15:35:00|953.8|943|958.4|947.6|958.4|947.6|953.4|942.6|20
1647877200000|2022-03-21 15:40:00|958.9|948.1|958.13|947.33|959.69|948.89|958.13|947.33|9
1647877500000|2022-03-21 15:45:00|958.4|947.6|955.48|944.68|959.23|948.43|955.48|944.68|12
1647877800000|2022-03-21 15:50:00|955.9|945.1|955.9|945.1|956.69|945.89|954.6|943.8|15
1647878100000|2022-03-21 15:55:00|955.73|944.93|956.65|945.85|956.65|945.85|955.46|944.66|8
1647878400000|2022-03-21 16:00:00|956.9|946.1|962.13|951.33|962.13|951.33|956.4|945.6|25
1647878700000|2022-03-21 16:05:00|962.01|951.21|961.9|951.1|962.01|951.21|958.4|947.6|18
1647879000000|2022-03-21 16:10:00|961.06|950.26|957.9|947.1|961.08|950.28|957.53|946.73|20
1647879300000|2022-03-21 16:15:00|957.8|947|956.4|945.6|957.8|947|955.56|944.76|21
1647879600000|2022-03-21 16:20:00|955.9|945.1|955.4|944.6|956.9|946.1|955.4|944.6|31
1647879900000|2022-03-21 16:25:00|955.56|944.76|957.4|946.6|959.49|948.69|955.56|944.76|17
1647880500000|2022-03-21 16:35:00|951.9|941.1|947.16|936.36|951.9|941.1|944.9|934.1|16
1647880800000|2022-03-21 16:40:00|947.4|936.6|948.5|937.7|948.9|938.1|947.23|936.43|19
1647881100000|2022-03-21 16:45:00|948.7|937.9|947.54|936.74|948.7|937.9|946.4|935.6|14
1647881400000|2022-03-21 16:50:00|947.52|936.72|941.4|930.6|947.52|936.72|941.22|930.42|27
1647881700000|2022-03-21 16:55:00|941.62|930.82|940.87|930.07|942.9|932.1|940.87|930.07|16
1647882000000|2022-03-21 17:00:00|940.86|930.06|940.59|929.79|941.34|930.54|938.9|928.1|27
1647882300000|2022-03-21 17:05:00|939.9|929.1|940.09|929.29|941.82|931.02|938.49|927.69|31
1647882600000|2022-03-21 17:10:00|940.77|929.97|939.53|928.73|941.31|930.51|939.53|928.73|16
1647882900000|2022-03-21 17:15:00|939.37|928.57|936.9|926.1|939.37|928.57|936.82|926.02|8
1647883200000|2022-03-21 17:20:00|936.99|926.19|939.9|929.1|939.9|929.1|936.99|926.19|10
1647883500000|2022-03-21 17:25:00|940.24|929.44|941.52|930.72|941.71|930.91|939.58|928.78|18
1647883800000|2022-03-21 17:30:00|941.93|931.13|943.9|933.1|944.57|933.77|941.93|931.13|23
1647884400000|2022-03-21 17:40:00|943.4|932.6|942.16|931.36|944.06|933.26|941.9|931.1|14
1647884700000|2022-03-21 17:45:00|942.35|931.55|942.9|932.1|943.4|932.6|940.49|929.69|17
1647885000000|2022-03-21 17:50:00|943.02|932.22|944.51|933.71|944.51|933.71|943.02|932.22|6
1647885300000|2022-03-21 17:55:00|944.65|933.85|944.6|933.8|944.65|933.85|944.6|933.8|2
1647885600000|2022-03-21 18:00:00|945.18|934.38|947.27|936.47|948.51|937.71|945.18|934.38|22
1647885900000|2022-03-21 18:05:00|946.4|935.6|944.96|934.16|946.4|935.6|944.9|934.1|18
1647886200000|2022-03-21 18:10:00|944.57|933.77|944.09|933.29|944.57|933.77|944.07|933.27|7
1647886500000|2022-03-21 18:15:00|943.69|932.89|941.22|930.42|943.69|932.89|941.21|930.41|9
1647886800000|2022-03-21 18:20:00|941.21|930.41|941.4|930.6|941.4|930.6|941.21|930.41|2
1647887100000|2022-03-21 18:25:00|941.49|930.69|945.2|934.4|945.2|934.4|941.49|930.69|50
1647887400000|2022-03-21 18:30:00|945.37|934.57|945.99|935.19|947.05|936.25|945.37|934.57|16
1647887700000|2022-03-21 18:35:00|946.01|935.21|944.07|933.27|946.2|935.4|944.07|933.27|62
1647888000000|2022-03-21 18:40:00|943.43|932.63|943.4|932.6|944.4|933.6|942.58|931.78|83
1647888300000|2022-03-21 18:45:00|943.39|932.59|940.9|930.1|943.41|932.61|940.9|930.1|46
1647888600000|2022-03-21 18:50:00|941.15|930.35|939.9|929.1|941.65|930.85|939.9|929.1|12
1647888900000|2022-03-21 18:55:00|939.25|928.45|937.9|927.1|939.4|928.6|937.9|927.1|11
1647889200000|2022-03-21 19:00:00|936.9|926.1|939.1|928.3|939.1|928.3|936.9|926.1|14
1647889500000|2022-03-21 19:05:00|939.12|928.32|935.66|924.86|939.12|928.32|934.9|924.1|10
1647889800000|2022-03-21 19:10:00|935.86|925.06|935.86|925.06|935.86|925.06|935.86|925.06|1
1647890100000|2022-03-21 19:15:00|935.9|925.1|933.5|922.7|935.9|925.1|933.5|922.7|12
1647890400000|2022-03-21 19:20:00|933.49|922.69|934.67|923.87|935.02|924.22|933.49|922.69|22
1647890700000|2022-03-21 19:25:00|934.6|923.8|935.59|924.79|935.59|924.79|934.49|923.69|18
1647891000000|2022-03-21 19:30:00|936.4|925.6|934.84|924.04|936.4|925.6|933.9|923.1|12
1647891300000|2022-03-21 19:35:00|935.06|924.26|937.86|927.06|937.86|927.06|935.06|924.26|13
1647891600000|2022-03-21 19:40:00|938.4|927.6|938.72|927.92|940.34|929.54|938.4|927.6|13
1647891900000|2022-03-21 19:45:00|937.9|927.1|935.9|925.1|937.9|927.1|935.9|925.1|7
1647892200000|2022-03-21 19:50:00|936.2|925.4|936.73|925.93|936.9|926.1|935.59|924.79|14
1647892500000|2022-03-21 19:55:00|937.09|926.29|938.71|927.91|938.9|928.1|937.09|926.29|8
1647892800000|2022-03-21 20:00:00|938.4|927.6|941.27|930.47|941.27|930.47|938.4|927.6|8
1647893100000|2022-03-21 20:05:00|941.55|930.75|940.66|929.86|941.55|930.75|940.4|929.6|42
1647893400000|2022-03-21 20:10:00|941.02|930.22|941.9|931.1|942.63|931.83|941.02|930.22|12
1647893700000|2022-03-21 20:15:00|941.4|930.6|939.64|928.84|941.4|930.6|939.63|928.83|168
1647894000000|2022-03-21 20:20:00|939.65|928.85|938.59|927.79|940.4|929.6|938.59|927.79|8
1647894300000|2022-03-21 20:25:00|938.61|927.81|938.54|927.74|938.65|927.85|938.54|927.74|3
1647894900000|2022-03-21 20:35:00|938.15|927.35|938.15|927.35|938.15|927.35|938.15|927.35|1
1647895200000|2022-03-21 20:40:00|938.07|927.27|939.18|928.38|939.19|928.39|938.07|927.27|7
1647895500000|2022-03-21 20:45:00|939.02|928.22|939.02|928.22|939.02|928.22|939.02|928.22|1
1647895800000|2022-03-21 20:50:00|938.9|928.1|938.86|928.06|938.9|928.1|938.86|928.06|2
1647896100000|2022-03-21 20:55:00|938.35|927.55|936.25|925.45|938.35|927.55|936.25|925.45|6
1647896400000|2022-03-21 21:00:00|936.46|925.66|934|923.2|938|927.2|933.98|923.18|134
1647896700000|2022-03-21 21:05:00|934.03|923.23|933.71|922.91|935.1|924.3|933.71|922.91|146
1647897000000|2022-03-21 21:10:00|933.74|922.94|932.52|921.72|933.74|922.94|931.58|920.78|8
1647897300000|2022-03-21 21:15:00|932.4|921.6|930.9|920.1|932.4|921.6|930.9|920.1|4
1647897600000|2022-03-21 21:20:00|929.9|919.1|930.72|919.92|930.72|919.92|929.9|919.1|3
1647897900000|2022-03-21 21:25:00|931.22|920.42|931.9|921.1|931.9|921.1|931.22|920.42|4
1647898200000|2022-03-21 21:30:00|932.3|921.5|933.63|922.83|933.74|922.94|931.99|921.19|12
1647898500000|2022-03-21 21:35:00|933.74|922.94|934.9|924.1|934.9|924.1|933.74|922.94|4
1647899100000|2022-03-21 21:45:00|935.4|924.6|933.9|923.1|935.4|924.6|933.9|923.1|4
1647899400000|2022-03-21 21:50:00|934.26|923.46|938.9|928.1|938.9|928.1|934.26|923.46|20
1647899700000|2022-03-21 21:55:00|938.59|927.79|941.37|930.57|941.37|930.57|938.59|927.79|173
1647900000000|2022-03-21 22:00:00|940.9|930.1|939.1|928.3|940.9|930.1|939.1|928.3|16
1647900300000|2022-03-21 22:05:00|938.54|927.74|938.9|928.1|938.9|928.1|938.5|927.7|7
1647900600000|2022-03-21 22:10:00|938.74|927.94|938.74|927.94|938.74|927.94|938.74|927.94|1
1647900900000|2022-03-21 22:15:00|939.23|928.43|940.52|929.72|940.52|929.72|939.23|928.43|12
1647901200000|2022-03-21 22:20:00|940.51|929.71|939.68|928.88|941.41|930.61|939.5|928.7|47
1647901500000|2022-03-21 22:25:00|939.83|929.03|939.86|929.06|940.74|929.94|939.71|928.91|18
1647901800000|2022-03-21 22:30:00|939.85|929.05|938.6|927.8|939.85|929.05|935.57|924.77|89
1647902100000|2022-03-21 22:35:00|938.61|927.81|939.64|928.84|939.64|928.84|938.59|927.79|50
1647902400000|2022-03-21 22:40:00|939.65|928.85|937.26|926.46|939.65|928.85|936.57|925.77|32
1647902700000|2022-03-21 22:45:00|937.14|926.34|937.59|926.79|938.62|927.82|937.14|926.34|39
1647903000000|2022-03-21 22:50:00|938.07|927.27|937.85|927.05|939.19|928.39|937.85|927.05|23
1647903300000|2022-03-21 22:55:00|937.1|926.3|935.61|924.81|937.1|926.3|935.49|924.69|14
1647903600000|2022-03-21 23:00:00|935.11|924.31|936.63|925.83|936.63|925.83|934.49|923.69|17
1647903900000|2022-03-21 23:05:00|937.04|926.24|937.9|927.1|937.9|927.1|937.04|926.24|4
1647904200000|2022-03-21 23:10:00|937.59|926.79|937.58|926.78|937.59|926.79|936.05|925.25|21
1647904500000|2022-03-21 23:15:00|937.59|926.79|937.9|927.1|938.57|927.77|937.54|926.74|27
1647904800000|2022-03-21 23:20:00|937.54|926.74|934.57|923.77|937.55|926.75|934.49|923.69|15
1647905100000|2022-03-21 23:25:00|935.07|924.27|931.82|921.02|935.5|924.7|931.59|920.79|48
1647905400000|2022-03-21 23:30:00|931.72|920.92|934.61|923.81|934.61|923.81|931.71|920.91|48
1647905700000|2022-03-21 23:35:00|934.49|923.69|936.53|925.73|938.28|927.48|934.49|923.69|29
1647906000000|2022-03-21 23:40:00|936.4|925.6|935.21|924.41|936.4|925.6|934.01|923.21|16
1647906300000|2022-03-21 23:45:00|935|924.2|935.64|924.84|935.64|924.84|934.2|923.4|13
1647906600000|2022-03-21 23:50:00|936.02|925.22|941.01|930.21|942.06|931.26|936.02|925.22|72
1647906900000|2022-03-21 23:55:00|939.9|929.1|940.26|929.46|940.35|929.55|938.51|927.71|76
1647907200000|2022-03-22 00:00:00|939.56|928.76|936.16|925.36|940.05|929.25|936.16|925.36|25
1647907500000|2022-03-22 00:05:00|935.7|924.9|938.34|927.54|938.61|927.81|935.44|924.64|64
1647907800000|2022-03-22 00:10:00|938.48|927.68|934.5|923.7|938.48|927.68|934.5|923.7|59
1647908100000|2022-03-22 00:15:00|933|922.2|935.63|924.83|935.64|924.84|933|922.2|91
1647908400000|2022-03-22 00:20:00|935.95|925.15|936.08|925.28|936.42|925.62|934.52|923.72|119
1647908700000|2022-03-22 00:25:00|936.09|925.29|938.73|927.93|938.8|928|934.51|923.71|143
1647909000000|2022-03-22 00:30:00|938.74|927.94|941.45|930.65|941.45|930.65|936.5|925.7|90
1647909300000|2022-03-22 00:35:00|941.05|930.25|938.51|927.71|941.05|930.25|938.01|927.21|24
1647909600000|2022-03-22 00:40:00|938.79|927.99|940.63|929.83|940.63|929.83|937.99|927.19|13
1647909900000|2022-03-22 00:45:00|941.12|930.32|943.07|932.27|943.22|932.42|941.12|930.32|10
1647910200000|2022-03-22 00:50:00|943.2|932.4|945.19|934.39|945.21|934.41|942.14|931.34|225
1647910500000|2022-03-22 00:55:00|945.2|934.4|946.69|935.89|946.7|935.9|944.94|934.14|295
1647910800000|2022-03-22 01:00:00|946.7|935.9|947.38|936.58|948|937.2|946.69|935.89|105
1647911100000|2022-03-22 01:05:00|947.9|937.1|946.14|935.34|948.75|937.95|946.03|935.23|47
1647911400000|2022-03-22 01:10:00|946.92|936.12|946.4|935.6|948.56|937.76|946.4|935.6|34
1647911700000|2022-03-22 01:15:00|946.54|935.74|945.2|934.4|946.67|935.87|944.55|933.75|17
1647912000000|2022-03-22 01:20:00|945.16|934.36|944.49|933.69|945.16|934.36|944.49|933.69|9
1647912300000|2022-03-22 01:25:00|944.78|933.98|941.99|931.19|944.78|933.98|941.9|931.1|15
1647912600000|2022-03-22 01:30:00|941.59|930.79|941.69|930.89|942.02|931.22|940.9|930.1|8
1647912900000|2022-03-22 01:35:00|941.59|930.79|942.3|931.5|942.3|931.5|941.49|930.69|9
1647913200000|2022-03-22 01:40:00|942.4|931.6|944.1|933.3|945.1|934.3|942.4|931.6|7
1647913500000|2022-03-22 01:45:00|943.04|932.24|944.4|933.6|945.4|934.6|941.4|930.6|21
1647913800000|2022-03-22 01:50:00|944.16|933.36|945.67|934.87|945.67|934.87|944.14|933.34|6
1647914100000|2022-03-22 01:55:00|945.9|935.1|948.08|937.28|948.08|937.28|945.9|935.1|9
1647914400000|2022-03-22 02:00:00|948.06|937.26|960.4|949.6|962.05|951.25|948.06|937.26|63
1647914700000|2022-03-22 02:05:00|961.4|950.6|962.97|952.17|963.47|952.67|952.4|941.6|57
1647915000000|2022-03-22 02:10:00|962.66|951.86|959.4|948.6|963.4|952.6|959.4|948.6|29
1647915300000|2022-03-22 02:15:00|959.27|948.47|961.9|951.1|964.32|953.52|959.27|948.47|21
1647915600000|2022-03-22 02:20:00|961.14|950.34|963.1|952.3|964.25|953.45|960.4|949.6|45
1647915900000|2022-03-22 02:25:00|963.32|952.52|969.02|958.22|969.02|958.22|963.32|952.52|33
1647916200000|2022-03-22 02:30:00|968.8|958|969.9|959.1|971.9|961.1|968.4|957.6|29
1647916500000|2022-03-22 02:35:00|969.4|958.6|968.9|958.1|970.9|960.1|966.1|955.3|37
1647916800000|2022-03-22 02:40:00|968.76|957.96|969.4|958.6|971.09|960.29|967.9|957.1|18
1647917100000|2022-03-22 02:45:00|969.9|959.1|972.4|961.6|972.5|961.7|969.49|958.69|26
1647917400000|2022-03-22 02:50:00|972.05|961.25|971.94|961.14|972.3|961.5|971.54|960.74|10
1647917700000|2022-03-22 02:55:00|971.63|960.83|970.6|959.8|973.32|962.52|970.6|959.8|25
1647918000000|2022-03-22 03:00:00|970.9|960.1|973.9|963.1|974.99|964.19|970.9|960.1|42
1647918300000|2022-03-22 03:05:00|973.4|962.6|974.28|963.48|974.9|964.1|972.54|961.74|30
1647918600000|2022-03-22 03:10:00|974.39|963.59|974.28|963.48|974.9|964.1|973.26|962.46|15
1647918900000|2022-03-22 03:15:00|974.71|963.91|982.9|972.1|982.9|972.1|974.71|963.91|74
1647919200000|2022-03-22 03:20:00|982.58|971.78|986.4|975.6|989.9|979.1|981.79|970.99|101
1647919500000|2022-03-22 03:25:00|986.25|975.45|984.23|973.43|986.25|975.45|982.9|972.1|41
1647919800000|2022-03-22 03:30:00|984.24|973.44|985.9|975.1|986.9|976.1|984.23|973.43|19
1647920100000|2022-03-22 03:35:00|985.4|974.6|988.4|977.6|988.4|977.6|984.97|974.17|15
1647920400000|2022-03-22 03:40:00|987.4|976.6|987.4|976.6|989.09|978.29|986.81|976.01|20
1647920700000|2022-03-22 03:45:00|986.9|976.1|987.11|976.31|988.4|977.6|986.85|976.05|21
1647921000000|2022-03-22 03:50:00|986.74|975.94|984.4|973.6|986.74|975.94|984.4|973.6|10
1647921300000|2022-03-22 03:55:00|984.9|974.1|983.9|973.1|985.07|974.27|983.9|973.1|6
1647921600000|2022-03-22 04:00:00|984.4|973.6|986.13|975.33|988.4|977.6|984.17|973.37|27
1647921900000|2022-03-22 04:05:00|986.4|975.6|986.9|976.1|988.4|977.6|985.97|975.17|19
1647922200000|2022-03-22 04:10:00|987.4|976.6|987.99|977.19|989.09|978.29|987.4|976.6|25
1647922500000|2022-03-22 04:15:00|987.9|977.1|987.55|976.75|989.09|978.29|987.15|976.35|14
1647922800000|2022-03-22 04:20:00|987.4|976.6|989.32|978.52|989.9|979.1|987.4|976.6|10
1647923100000|2022-03-22 04:25:00|988.9|978.1|996.4|985.6|997.9|987.1|987.9|977.1|32
1647923400000|2022-03-22 04:30:00|996.25|985.45|997.95|987.15|997.95|987.15|994.9|984.1|13
1647923700000|2022-03-22 04:35:00|997.4|986.6|995.16|984.36|997.4|986.6|994.74|983.94|10
1647924000000|2022-03-22 04:40:00|994.8|984|992.4|981.6|994.8|984|991.9|981.1|10
1647924300000|2022-03-22 04:45:00|992.98|982.18|992.98|982.18|993.98|983.18|992.48|981.68|8
1647924600000|2022-03-22 04:50:00|992.9|982.1|992.4|981.6|992.9|982.1|992.4|981.6|3
1647924900000|2022-03-22 04:55:00|992.76|981.96|994.4|983.6|994.4|983.6|992.4|981.6|19
1647925200000|2022-03-22 05:00:00|994.9|984.1|1002.54|991.74|1002.9|992.1|994.9|984.1|32
1647925500000|2022-03-22 05:05:00|1002.21|991.41|1002.9|992.1|1003.82|993.02|1000.4|989.6|34
1647925800000|2022-03-22 05:10:00|1002.55|991.75|1000.53|989.73|1002.55|991.75|1000.52|989.72|9
1647926100000|2022-03-22 05:15:00|1000.24|989.44|997.4|986.6|1000.24|989.44|996.04|985.24|30
1647926400000|2022-03-22 05:20:00|997.65|986.85|1003.9|993.1|1003.9|993.1|997.65|986.85|32
1647926700000|2022-03-22 05:25:00|1004.4|993.6|1003.4|992.6|1004.9|994.1|1002.3|991.5|18
1647927000000|2022-03-22 05:30:00|1003.49|992.69|1006.4|995.6|1006.4|995.6|1002.4|991.6|17
1647927300000|2022-03-22 05:35:00|1006.9|996.1|1006.9|996.1|1006.96|996.16|1004.55|993.75|12
1647927600000|2022-03-22 05:40:00|1007.26|996.46|1007.9|997.1|1009.5|998.7|1007.26|996.46|18
1647927900000|2022-03-22 05:45:00|1008.1|997.3|1014.01|1003.21|1014.01|1003.21|1007.28|996.48|21
1647928200000|2022-03-22 05:50:00|1014.65|1003.85|1016.65|1005.85|1017.23|1006.43|1014.65|1003.85|17
1647928500000|2022-03-22 05:55:00|1015.9|1005.1|1019.9|1009.1|1020.58|1009.78|1015.9|1005.1|10
1647928800000|2022-03-22 06:00:00|1019.29|1008.49|1010.4|999.6|1020.9|1010.1|1004.78|993.98|59
1647929100000|2022-03-22 06:05:00|1009.99|999.19|1006.4|995.6|1009.99|999.19|1000.9|990.1|42
1647929400000|2022-03-22 06:10:00|1005.9|995.1|1005.97|995.17|1007.31|996.51|1002.16|991.36|26
1647929700000|2022-03-22 06:15:00|1005.4|994.6|1002.65|991.85|1005.4|994.6|997.9|987.1|39
1647930000000|2022-03-22 06:20:00|1002.66|991.86|1001.9|991.1|1005.4|994.6|1001.9|991.1|25
1647930300000|2022-03-22 06:25:00|1002.26|991.46|1001.4|990.6|1002.88|992.08|999.84|989.04|33
1647930600000|2022-03-22 06:30:00|1001.5|990.7|1002.57|991.77|1003.03|992.23|999.84|989.04|38
1647930900000|2022-03-22 06:35:00|1002.14|991.34|1001.95|991.15|1002.14|991.34|1000.9|990.1|14
1647931200000|2022-03-22 06:40:00|1002.06|991.26|1000.31|989.51|1002.9|992.1|999.3|988.5|20
1647931500000|2022-03-22 06:45:00|999.4|988.6|999.15|988.35|1001.9|991.1|998.67|987.87|18
1647931800000|2022-03-22 06:50:00|998.9|988.1|995.9|985.1|998.9|988.1|995.77|984.97|22
1647932100000|2022-03-22 06:55:00|994.9|984.1|994.9|984.1|995.9|985.1|994.9|984.1|7
1647932400000|2022-03-22 07:00:00|995.22|984.42|995.75|984.95|996.21|985.41|994.9|984.1|18
1647932700000|2022-03-22 07:05:00|995.76|984.96|994.9|984.1|997.4|986.6|994.9|984.1|29
1647933000000|2022-03-22 07:10:00|995.4|984.6|995.4|984.6|996.78|985.98|995.4|984.6|14
1647933300000|2022-03-22 07:15:00|996.36|985.56|998.9|988.1|999.9|989.1|995.9|985.1|26
1647933600000|2022-03-22 07:20:00|999.29|988.49|1000.77|989.97|1000.9|990.1|999.29|988.49|11
1647933900000|2022-03-22 07:25:00|1000.13|989.33|999.54|988.74|1001.4|990.6|999.53|988.73|15
1647934200000|2022-03-22 07:30:00|1000.04|989.24|1000.9|990.1|1000.9|990.1|1000.04|989.24|6
1647934500000|2022-03-22 07:35:00|1001.1|990.3|1000.86|990.06|1001.73|990.93|1000.73|989.93|7
1647934800000|2022-03-22 07:40:00|1000.73|989.93|999.4|988.6|1000.73|989.93|999.4|988.6|2
1647935100000|2022-03-22 07:45:00|998.99|988.19|998.52|987.72|999.9|989.1|998.51|987.71|7
1647935400000|2022-03-22 07:50:00|998.85|988.05|999.9|989.1|999.9|989.1|998.85|988.05|5
1647935700000|2022-03-22 07:55:00|999.5|988.7|1000.4|989.6|1000.9|990.1|998.58|987.78|16
1647936000000|2022-03-22 08:00:00|1000.9|990.1|999.67|988.87|1002.9|992.1|998.4|987.6|28
1647936300000|2022-03-22 08:05:00|998.9|988.1|1000.68|989.88|1001.23|990.43|998.9|988.1|6
1647936600000|2022-03-22 08:10:00|1000.76|989.96|1003.4|992.6|1004.18|993.38|1000.76|989.96|18
1647936900000|2022-03-22 08:15:00|1002.9|992.1|1002.4|991.6|1004|993.2|1002.34|991.54|23
1647937200000|2022-03-22 08:20:00|1002.52|991.72|1003.91|993.11|1004|993.2|1002.4|991.6|23
1647937500000|2022-03-22 08:25:00|1003.81|993.01|1004|993.2|1004|993.2|1002.6|991.8|10
1647937800000|2022-03-22 08:30:00|1004.09|993.29|1003.9|993.1|1006.4|995.6|1003.4|992.6|28
1647938100000|2022-03-22 08:35:00|1003.78|992.98|1003.9|993.1|1004.65|993.85|1003.28|992.48|8
1647938400000|2022-03-22 08:40:00|1004.09|993.29|1005.28|994.48|1005.28|994.48|1004.09|993.29|15
1647938700000|2022-03-22 08:45:00|1005.43|994.63|1003.84|993.04|1005.43|994.63|1003.79|992.99|20
1647939000000|2022-03-22 08:50:00|1003.9|993.1|1006.5|995.7|1007.26|996.46|1003.09|992.29|33
1647939300000|2022-03-22 08:55:00|1006.67|995.87|1007.13|996.33|1007.13|996.33|1005.9|995.1|13
1647939600000|2022-03-22 09:00:00|1006.9|996.1|1006.4|995.6|1007.4|996.6|1005.4|994.6|8
1647939900000|2022-03-22 09:05:00|1006.2|995.4|1003.66|992.86|1006.2|995.4|1003.66|992.86|16
1647940200000|2022-03-22 09:10:00|1003.54|992.74|1003|992.2|1003.54|992.74|1002|991.2|27
1647940500000|2022-03-22 09:15:00|1003.15|992.35|1001.63|990.83|1003.55|992.75|1001.34|990.54|12
1647940800000|2022-03-22 09:20:00|1001.75|990.95|1000.3|989.5|1002.02|991.22|999.4|988.6|34
1647941100000|2022-03-22 09:25:00|1000.29|989.49|999.31|988.51|1000.29|989.49|997.9|987.1|43
1647941400000|2022-03-22 09:30:00|999.32|988.52|999.4|988.6|999.9|989.1|998.44|987.64|27
1647941700000|2022-03-22 09:35:00|999.9|989.1|1000.29|989.49|1000.4|989.6|999.4|988.6|15
1647942000000|2022-03-22 09:40:00|1000.4|989.6|1002.28|991.48|1002.82|992.02|1000.4|989.6|12
1647942300000|2022-03-22 09:45:00|1002.18|991.38|1002.44|991.64|1002.55|991.75|1001.94|991.14|5
1647942600000|2022-03-22 09:50:00|1003.4|992.6|1003.58|992.78|1003.58|992.78|1003.4|992.6|2
1647942900000|2022-03-22 09:55:00|1004.08|993.28|1004.4|993.6|1005.4|994.6|1003.56|992.76|11
1647943200000|2022-03-22 10:00:00|1004.8|994|1000.4|989.6|1004.8|994|999.87|989.07|20
1647943500000|2022-03-22 10:05:00|1000.08|989.28|998.58|987.78|1000.32|989.52|998.58|987.78|52
1647943800000|2022-03-22 10:10:00|998.9|988.1|999.9|989.1|1000.14|989.34|998.9|988.1|7
1647944100000|2022-03-22 10:15:00|999.81|989.01|999.9|989.1|999.9|989.1|999.66|988.86|23
1647944400000|2022-03-22 10:20:00|1000.28|989.48|1002.79|991.99|1002.81|992.01|1000.28|989.48|27
1647944700000|2022-03-22 10:25:00|1003.06|992.26|1004.9|994.1|1004.9|994.1|1003.05|992.25|54
1647945000000|2022-03-22 10:30:00|1005.4|994.6|1004.9|994.1|1006.4|995.6|1004.9|994.1|6
1647945300000|2022-03-22 10:35:00|1005.1|994.3|1005.12|994.32|1005.35|994.55|1004.9|994.1|4
1647945600000|2022-03-22 10:40:00|1005.9|995.1|1006.9|996.1|1007.76|996.96|1005.9|995.1|12
1647945900000|2022-03-22 10:45:00|1007.16|996.36|1007.85|997.05|1007.85|997.05|1006.63|995.83|10
1647946200000|2022-03-22 10:50:00|1007.5|996.7|1006.99|996.19|1007.5|996.7|1006.9|996.1|4
1647946500000|2022-03-22 10:55:00|1007.4|996.6|1007.2|996.4|1008|997.2|1006.59|995.79|13
1647946800000|2022-03-22 11:00:00|1006.9|996.1|1006.94|996.14|1007.22|996.42|1006.49|995.69|20
1647947100000|2022-03-22 11:05:00|1006.9|996.1|1007|996.2|1007|996.2|1006.57|995.77|8
1647947400000|2022-03-22 11:10:00|1007.59|996.79|1008.49|997.69|1008.49|997.69|1007.59|996.79|4
1647947700000|2022-03-22 11:15:00|1008.66|997.86|1007.9|997.1|1008.66|997.86|1007.9|997.1|6
1647948000000|2022-03-22 11:20:00|1008.15|997.35|1007.6|996.8|1008.45|997.65|1007.49|996.69|10
1647948300000|2022-03-22 11:25:00|1007.85|997.05|1007.9|997.1|1008.15|997.35|1007.85|997.05|52
1647948600000|2022-03-22 11:30:00|1007.4|996.6|1008.9|998.1|1008.9|998.1|1006.27|995.47|26
1647948900000|2022-03-22 11:35:00|1008.65|997.85|1008.14|997.34|1008.9|998.1|1007.59|996.79|33
1647949200000|2022-03-22 11:40:00|1008.21|997.41|1005.9|995.1|1008.21|997.41|1005.9|995.1|17
1647949500000|2022-03-22 11:45:00|1005.4|994.6|1003.56|992.76|1005.4|994.6|1003.56|992.76|37
1647949800000|2022-03-22 11:50:00|1003.9|993.1|1006.57|995.77|1007.9|997.1|1003.9|993.1|93
1647950100000|2022-03-22 11:55:00|1005.9|995.1|1007.85|997.05|1007.85|997.05|1005.9|995.1|8
1647950400000|2022-03-22 12:00:00|1006.9|996.1|1008.15|997.35|1008.15|997.35|1006.9|996.1|19
1647950700000|2022-03-22 12:05:00|1008.14|997.34|1008.15|997.35|1008.15|997.35|1008.14|997.34|2
1647951000000|2022-03-22 12:10:00|1005.9|995.1|1005.4|994.6|1007.33|996.53|1005.4|994.6|24
1647951300000|2022-03-22 12:15:00|1004.9|994.1|1002.12|991.32|1005.53|994.73|1001.69|990.89|43
1647951600000|2022-03-22 12:20:00|1002.11|991.31|1003|992.2|1003.16|992.36|1001.63|990.83|18
1647951900000|2022-03-22 12:25:00|1002.5|991.7|1001.52|990.72|1002.5|991.7|1000.9|990.1|11
1647952200000|2022-03-22 12:30:00|1001.29|990.49|1000|989.2|1001.29|990.49|999.4|988.6|8
1647952800000|2022-03-22 12:40:00|999.5|988.7|998.12|987.32|999.5|988.7|998.12|987.32|4
1647953100000|2022-03-22 12:45:00|998.14|987.34|998.14|987.34|998.14|987.34|998.14|987.34|1
1647953400000|2022-03-22 12:50:00|998.88|988.08|999.75|988.95|999.75|988.95|998.88|988.08|2
1647953700000|2022-03-22 12:55:00|999.9|989.1|1000.31|989.51|1000.31|989.51|999.4|988.6|8
1647954000000|2022-03-22 13:00:00|1001.08|990.28|1003|992.2|1003.45|992.65|1001.08|990.28|11
1647954300000|2022-03-22 13:05:00|1002.4|991.6|1000.19|989.39|1002.4|991.6|1000.19|989.39|9
1647954600000|2022-03-22 13:10:00|999.9|989.1|999.9|989.1|999.9|989.1|999.49|988.69|3
1647954900000|2022-03-22 13:15:00|999.68|988.88|1000.1|989.3|1000.81|990.01|999.4|988.6|9
1647955200000|2022-03-22 13:20:00|999.4|988.6|999.4|988.6|999.4|988.6|999.4|988.6|1
1647955500000|2022-03-22 13:25:00|999.55|988.75|998.54|987.74|999.55|988.75|998.54|987.74|3
1647955800000|2022-03-22 13:30:00|998.9|988.1|997.9|987.1|999.9|989.1|997.9|987.1|9
1647956100000|2022-03-22 13:35:00|998.2|987.4|1000.04|989.24|1000.04|989.24|998.2|987.4|6
1647956400000|2022-03-22 13:40:00|1001.04|990.24|1003.9|993.1|1003.9|993.1|1001.04|990.24|8
1647956700000|2022-03-22 13:45:00|1003.4|992.6|998.9|988.1|1003.4|992.6|998.54|987.74|19
1647957000000|2022-03-22 13:50:00|998.4|987.6|996.4|985.6|998.4|987.6|995.72|984.92|10
1647957300000|2022-03-22 13:55:00|996.72|985.92|998.4|987.6|998.4|987.6|996.72|985.92|5
1647957600000|2022-03-22 14:00:00|998.9|988.1|998.4|987.6|999.71|988.91|996.9|986.1|10
1647957900000|2022-03-22 14:05:00|998.24|987.44|1000.87|990.07|1000.87|990.07|998.24|987.44|8
1647958200000|2022-03-22 14:10:00|1001.09|990.29|1002.8|992|1004.21|993.41|1001.09|990.29|13
1647958500000|2022-03-22 14:15:00|1002.9|992.1|1004.41|993.61|1004.41|993.61|1001.49|990.69|42
1647958800000|2022-03-22 14:20:00|1003.9|993.1|1003.4|992.6|1004.15|993.35|1003.4|992.6|8
1647959100000|2022-03-22 14:25:00|1003.63|992.83|1004.4|993.6|1005.52|994.72|1003.63|992.83|62
1647959400000|2022-03-22 14:30:00|1004.57|993.77|1005.11|994.31|1005.9|995.1|1002.9|992.1|18
1647959700000|2022-03-22 14:35:00|1005.04|994.24|1004.12|993.32|1007.42|996.62|1003.73|992.93|25
1647960000000|2022-03-22 14:40:00|1003.95|993.15|1004.62|993.82|1006.4|995.6|1003.95|993.15|24
1647960300000|2022-03-22 14:45:00|1004.69|993.89|1003.38|992.58|1005.11|994.31|1003.38|992.58|24
1647960600000|2022-03-22 14:50:00|1003|992.2|1002.56|991.76|1003|992.2|1002.02|991.22|15
1647960900000|2022-03-22 14:55:00|1002.9|992.1|1003.22|992.42|1004.11|993.31|1002.49|991.69|13
1647961200000|2022-03-22 15:00:00|1002.9|992.1|1002.9|992.1|1002.9|992.1|999.4|988.6|37
1647961500000|2022-03-22 15:05:00|1002.4|991.6|1002.4|991.6|1002.4|991.6|1001.28|990.48|16
1647961800000|2022-03-22 15:10:00|1003.4|992.6|999.32|988.52|1003.4|992.6|998.54|987.74|40
1647962100000|2022-03-22 15:15:00|999.4|988.6|1001.32|990.52|1001.4|990.6|999.4|988.6|47
1647962400000|2022-03-22 15:20:00|1000.4|989.6|1005.51|994.71|1005.51|994.71|999.4|988.6|16
1647962700000|2022-03-22 15:25:00|1005.4|994.6|1008.9|998.1|1009.9|999.1|1004.55|993.75|28
1647963000000|2022-03-22 15:30:00|1008.42|997.62|1009.9|999.1|1010.88|1000.08|1006|995.2|26
1647963300000|2022-03-22 15:35:00|1009.4|998.6|1009.18|998.38|1009.71|998.91|1007.5|996.7|18
1647963600000|2022-03-22 15:40:00|1008.68|997.88|1009.4|998.6|1009.4|998.6|1007.04|996.24|112
1647963900000|2022-03-22 15:45:00|1009.51|998.71|1009.52|998.72|1010.01|999.21|1009.22|998.42|17
1647964200000|2022-03-22 15:50:00|1009.02|998.22|1007.86|997.06|1009.02|998.22|1007.86|997.06|4
1647964500000|2022-03-22 15:55:00|1007.66|996.86|1005.51|994.71|1008.4|997.6|1005.49|994.69|19
1647964800000|2022-03-22 16:00:00|1005.9|995.1|1005.28|994.48|1006.12|995.32|1002.6|991.8|17
1647965100000|2022-03-22 16:05:00|1005.9|995.1|1004.24|993.44|1006.9|996.1|1004.24|993.44|16
1647965400000|2022-03-22 16:10:00|1004.4|993.6|1004.96|994.16|1006.4|995.6|1004.26|993.46|12
1647965700000|2022-03-22 16:15:00|1005.5|994.7|1007.4|996.6|1007.94|997.14|1005.5|994.7|10
1647966000000|2022-03-22 16:20:00|1007.09|996.29|1003.4|992.6|1007.09|996.29|1003.4|992.6|9
1647966300000|2022-03-22 16:25:00|1003.14|992.34|1005.4|994.6|1005.4|994.6|1003.14|992.34|8
1647966600000|2022-03-22 16:30:00|1005.54|994.74|1007.19|996.39|1007.19|996.39|1005.54|994.74|8
1647966900000|2022-03-22 16:35:00|1007.2|996.4|1008.15|997.35|1008.99|998.19|1007.2|996.4|8
1647967200000|2022-03-22 16:40:00|1008.75|997.95|1010.5|999.7|1010.88|1000.08|1008.75|997.95|13
1647967500000|2022-03-22 16:45:00|1011.06|1000.26|1011.63|1000.83|1013.92|1003.12|1010.53|999.73|41
1647967800000|2022-03-22 16:50:00|1012.13|1001.33|1009.56|998.76|1016.4|1005.6|1008.15|997.35|30
1647968100000|2022-03-22 16:55:00|1009.9|999.1|1010.97|1000.17|1012.5|1001.7|1009.9|999.1|15
1647968400000|2022-03-22 17:00:00|1009.33|998.53|1011.52|1000.72|1012.29|1001.49|1008.15|997.35|20
1647968700000|2022-03-22 17:05:00|1011.9|1001.1|1011.4|1000.6|1011.9|1001.1|1011.4|1000.6|6
1647969000000|2022-03-22 17:10:00|1011.9|1001.1|1016.4|1005.6|1016.49|1005.69|1011.9|1001.1|9
1647969300000|2022-03-22 17:15:00|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1015.4|1004.6|3
1647969600000|2022-03-22 17:20:00|1015.4|1004.6|1017.01|1006.21|1017.01|1006.21|1015.4|1004.6|8
1647969900000|2022-03-22 17:25:00|1017.19|1006.39|1017.25|1006.45|1017.25|1006.45|1015.31|1004.51|9
1647970200000|2022-03-22 17:30:00|1016.9|1006.1|1016.4|1005.6|1016.9|1006.1|1016.14|1005.34|4
1647970500000|2022-03-22 17:35:00|1016.17|1005.37|1014.45|1003.65|1016.17|1005.37|1014.45|1003.65|10
1647970800000|2022-03-22 17:40:00|1013.53|1002.73|1013.4|1002.6|1013.53|1002.73|1012.07|1001.27|16
1647971100000|2022-03-22 17:45:00|1013.01|1002.21|1011.65|1000.85|1013.51|1002.71|1011.12|1000.32|10
1647971400000|2022-03-22 17:50:00|1011.63|1000.83|1012.4|1001.6|1012.4|1001.6|1011.63|1000.83|5
1647971700000|2022-03-22 17:55:00|1012.79|1001.99|1012.4|1001.6|1013.29|1002.49|1012.4|1001.6|4
1647972000000|2022-03-22 18:00:00|1011.9|1001.1|1011.76|1000.96|1011.9|1001.1|1011.18|1000.38|6
1647972300000|2022-03-22 18:05:00|1011.77|1000.97|1010.58|999.78|1011.77|1000.97|1010.58|999.78|4
1647972600000|2022-03-22 18:10:00|1010.52|999.72|1011.08|1000.28|1011.08|1000.28|1010.52|999.72|3
1647972900000|2022-03-22 18:15:00|1011.9|1001.1|1014.89|1004.09|1014.89|1004.09|1011.9|1001.1|8
1647973200000|2022-03-22 18:20:00|1014.35|1003.55|1011.62|1000.82|1014.35|1003.55|1011.56|1000.76|6
1647973500000|2022-03-22 18:25:00|1011.4|1000.6|1007.9|997.1|1011.4|1000.6|1007.9|997.1|71
1647973800000|2022-03-22 18:30:00|1007.78|996.98|1008.32|997.52|1008.32|997.52|1006.76|995.96|106
1647974100000|2022-03-22 18:35:00|1008.4|997.6|1007.9|997.1|1009.39|998.59|1007.73|996.93|12
1647974400000|2022-03-22 18:40:00|1007.26|996.46|1006.9|996.1|1007.46|996.66|1006.76|995.96|45
1647974700000|2022-03-22 18:45:00|1005.9|995.1|1007.59|996.79|1007.59|996.79|1005.4|994.6|13
1647975000000|2022-03-22 18:50:00|1007.71|996.91|1006.5|995.7|1007.72|996.92|1006.04|995.24|21
1647975300000|2022-03-22 18:55:00|1006.81|996.01|1007.49|996.69|1007.49|996.69|1006.81|996.01|16
1647975600000|2022-03-22 19:00:00|1007.71|996.91|1007.33|996.53|1007.72|996.92|1005.4|994.6|18
1647975900000|2022-03-22 19:05:00|1008.02|997.22|1008.9|998.1|1008.9|998.1|1008.02|997.22|7
1647976200000|2022-03-22 19:10:00|1009.9|999.1|1008.62|997.82|1010.4|999.6|1008.62|997.82|6
1647976500000|2022-03-22 19:15:00|1008.4|997.6|1007.4|996.6|1008.4|997.6|1006.9|996.1|9
1647976800000|2022-03-22 19:20:00|1006.9|996.1|1003.52|992.72|1006.9|996.1|1003.27|992.47|25
1647977100000|2022-03-22 19:25:00|1003.53|992.73|1002.9|992.1|1003.78|992.98|1002.9|992.1|23
1647977400000|2022-03-22 19:30:00|1001.9|991.1|1000.77|989.97|1002.24|991.44|999.53|988.73|13
1647977700000|2022-03-22 19:35:00|1001.27|990.47|1001.9|991.1|1003.31|992.51|1000.9|990.1|16
1647978000000|2022-03-22 19:40:00|1002.4|991.6|1000.59|989.79|1002.4|991.6|1000.58|989.78|6
1647978300000|2022-03-22 19:45:00|1001.09|990.29|1001.67|990.87|1001.9|991.1|1000.9|990.1|5
1647978600000|2022-03-22 19:50:00|1001.75|990.95|1000.98|990.18|1001.75|990.95|1000.4|989.6|12
1647978900000|2022-03-22 19:55:00|999.9|989.1|992.9|982.1|999.9|989.1|991.9|981.1|30
1647979200000|2022-03-22 20:00:00|991.9|981.1|996.07|985.27|996.07|985.27|991.55|980.75|24
1647979500000|2022-03-22 20:05:00|995.9|985.1|996.29|985.49|996.29|985.49|995.9|985.1|2
1647979800000|2022-03-22 20:10:00|995.4|984.6|998.14|987.34|998.14|987.34|995.4|984.6|7
1647980100000|2022-03-22 20:15:00|996.9|986.1|999.4|988.6|999.4|988.6|996.4|985.6|18
1647980400000|2022-03-22 20:20:00|999.27|988.47|998.9|988.1|999.27|988.47|996.87|986.07|12
1647980700000|2022-03-22 20:25:00|998.71|987.91|996.4|985.6|998.71|987.91|996.4|985.6|7
1647981000000|2022-03-22 20:30:00|995.9|985.1|995.02|984.22|995.9|985.1|995.02|984.22|3
1647981300000|2022-03-22 20:35:00|994.57|983.77|992.9|982.1|994.8|984|992.9|982.1|3
1647981600000|2022-03-22 20:40:00|992.4|981.6|991.9|981.1|992.9|982.1|991.4|980.6|6
1647981900000|2022-03-22 20:45:00|991.77|980.97|992.4|981.6|992.4|981.6|989.51|978.71|11
1647982200000|2022-03-22 20:50:00|992.49|981.69|993.49|982.69|994.32|983.52|992.49|981.69|10
1647982500000|2022-03-22 20:55:00|992.99|982.19|992.92|982.12|993.62|982.82|991.52|980.72|74
1647982800000|2022-03-22 21:00:00|992.91|982.11|992.45|981.65|993.4|982.6|992.05|981.25|208
1647983100000|2022-03-22 21:05:00|992.46|981.66|992.87|982.07|993.61|982.81|992|981.2|212
1647983400000|2022-03-22 21:10:00|992.99|982.19|994.9|984.1|994.9|984.1|992.99|982.19|5
1647983700000|2022-03-22 21:15:00|995.31|984.51|996.9|986.1|996.9|986.1|995.31|984.51|6
1647984000000|2022-03-22 21:20:00|996.4|985.6|995.99|985.19|996.4|985.6|995.49|984.69|3
1647984300000|2022-03-22 21:25:00|996.63|985.83|996.9|986.1|996.9|986.1|996.63|985.83|7
1647984600000|2022-03-22 21:30:00|996.79|985.99|998|987.2|998|987.2|996.79|985.99|5
1647984900000|2022-03-22 21:35:00|998.5|987.7|999.52|988.72|999.52|988.72|998.5|987.7|4
1647985200000|2022-03-22 21:40:00|999.4|988.6|999.4|988.6|999.4|988.6|999.4|988.6|1
1647985500000|2022-03-22 21:45:00|998.54|987.74|998.65|987.85|998.65|987.85|998.54|987.74|2
1647985800000|2022-03-22 21:50:00|998.77|987.97|998.9|988.1|999.18|988.38|998.77|987.97|3
1647986100000|2022-03-22 21:55:00|998.5|987.7|997.9|987.1|998.9|988.1|997.9|987.1|9
1647986400000|2022-03-22 22:00:00|998.07|987.27|997.43|986.63|998.07|987.27|997.43|986.63|6
1647986700000|2022-03-22 22:05:00|997.18|986.38|994.4|983.6|997.18|986.38|994.17|983.37|6
1647987000000|2022-03-22 22:10:00|993.9|983.1|991.62|980.82|993.9|983.1|991.62|980.82|6
1647987300000|2022-03-22 22:15:00|991.12|980.32|990.22|979.42|991.12|980.32|988.9|978.1|10
1647987600000|2022-03-22 22:20:00|989.9|979.1|988.87|978.07|989.9|979.1|988.87|978.07|4
1647987900000|2022-03-22 22:25:00|988.61|977.81|989.31|978.51|989.31|978.51|988.61|977.81|6
1647988200000|2022-03-22 22:30:00|988.9|978.1|988.37|977.57|988.9|978.1|988.37|977.57|7
1647988500000|2022-03-22 22:35:00|987.37|976.57|987.25|976.45|987.37|976.57|986.71|975.91|5
1647988800000|2022-03-22 22:40:00|986.9|976.1|986.9|976.1|986.9|976.1|986.9|976.1|1
1647989700000|2022-03-22 22:55:00|986.71|975.91|986.59|975.79|986.71|975.91|985.9|975.1|5
1647990000000|2022-03-22 23:00:00|986.58|975.78|986.58|975.78|986.59|975.79|986.58|975.78|3
1647990300000|2022-03-22 23:05:00|985.71|974.91|985.57|974.77|985.71|974.91|985.07|974.27|3
1647990600000|2022-03-22 23:10:00|986.26|975.46|987.9|977.1|987.9|977.1|986.26|975.46|4
1647990900000|2022-03-22 23:15:00|987.85|977.05|987.28|976.48|987.86|977.06|986.9|976.1|9
1647991200000|2022-03-22 23:20:00|987.78|976.98|988.36|977.56|988.9|978.1|987.78|976.98|9
1647991500000|2022-03-22 23:25:00|987|976.2|982.9|972.1|987|976.2|982.9|972.1|6
1647991800000|2022-03-22 23:30:00|982.4|971.6|982.51|971.71|983.3|972.5|980.75|969.95|16
1647992100000|2022-03-22 23:35:00|982.5|971.7|981.23|970.43|982.9|972.1|981.23|970.43|11
1647992400000|2022-03-22 23:40:00|981.03|970.23|979.9|969.1|981.03|970.23|979.4|968.6|8
1647992700000|2022-03-22 23:45:00|980.4|969.6|983.9|973.1|983.9|973.1|980.4|969.6|14
1647993000000|2022-03-22 23:50:00|983.6|972.8|981.4|970.6|983.6|972.8|981.4|970.6|7
1647993300000|2022-03-22 23:55:00|980.9|970.1|980.4|969.6|980.9|970.1|980.4|969.6|6
1647993600000|2022-03-23 00:00:00|980.26|969.46|979.73|968.93|980.98|970.18|979.72|968.92|15
1647993900000|2022-03-23 00:05:00|980.31|969.51|982.81|972.01|983.15|972.35|980.31|969.51|34
1647994200000|2022-03-23 00:10:00|983.13|972.33|983.95|973.15|983.95|973.15|983.13|972.33|6
1647994500000|2022-03-23 00:15:00|983.94|973.14|986|975.2|986|975.2|983.44|972.64|36
1647994800000|2022-03-23 00:20:00|986.92|976.12|986.8|976|986.92|976.12|986.8|976|2
1647995100000|2022-03-23 00:25:00|986.5|975.7|985.9|975.1|986.6|975.8|984.9|974.1|10
1647995400000|2022-03-23 00:30:00|986.94|976.14|984.9|974.1|987.44|976.64|984.9|974.1|10
1647995700000|2022-03-23 00:35:00|983.9|973.1|982.9|972.1|983.9|973.1|982.9|972.1|3
1647996000000|2022-03-23 00:40:00|982.4|971.6|982.49|971.69|983.4|972.6|981.9|971.1|21
1647996300000|2022-03-23 00:45:00|982.7|971.9|985.16|974.36|985.16|974.36|982.7|971.9|19
1647996600000|2022-03-23 00:50:00|985.66|974.86|987.19|976.39|987.19|976.39|985.65|974.85|7
1647996900000|2022-03-23 00:55:00|987.3|976.5|987.06|976.26|987.3|976.5|986.4|975.6|6
1647997200000|2022-03-23 01:00:00|986.9|976.1|976.9|966.1|986.9|976.1|976.9|966.1|26
1647997500000|2022-03-23 01:05:00|976.4|965.6|974.4|963.6|976.4|965.6|972.9|962.1|29
1647997800000|2022-03-23 01:10:00|974.56|963.76|977.9|967.1|978.11|967.31|974.56|963.76|10
1647998100000|2022-03-23 01:15:00|977.69|966.89|978.15|967.35|978.15|967.35|976.4|965.6|10
1647998400000|2022-03-23 01:20:00|978.95|968.15|976.9|966.1|979.2|968.4|976.38|965.58|12
1647998700000|2022-03-23 01:25:00|976.68|965.88|976.9|966.1|976.9|966.1|975.4|964.6|14
1647999000000|2022-03-23 01:30:00|976.52|965.72|975.9|965.1|976.52|965.72|975.27|964.47|7
1647999300000|2022-03-23 01:35:00|976.9|966.1|978.63|967.83|978.63|967.83|976.9|966.1|8
1647999600000|2022-03-23 01:40:00|978.79|967.99|978.9|968.1|979.2|968.4|978.72|967.92|9
1647999900000|2022-03-23 01:45:00|979.2|968.4|979.9|969.1|980.9|970.1|979.2|968.4|7
1648000200000|2022-03-23 01:50:00|979.94|969.14|981.9|971.1|981.9|971.1|979.94|969.14|7
1648000500000|2022-03-23 01:55:00|982.4|971.6|983.07|972.27|983.08|972.28|982.4|971.6|4
1648000800000|2022-03-23 02:00:00|983.08|972.28|983.9|973.1|983.9|973.1|982.4|971.6|9
1648001100000|2022-03-23 02:05:00|983.16|972.36|985.07|974.27|985.08|974.28|983.16|972.36|10
1648001400000|2022-03-23 02:10:00|985.1|974.3|988.9|978.1|989.4|978.6|985.1|974.3|20
1648001700000|2022-03-23 02:15:00|989.09|978.29|988.77|977.97|989.4|978.6|988.49|977.69|7
1648002000000|2022-03-23 02:20:00|988.9|978.1|992.52|981.72|992.9|982.1|988.9|978.1|11
1648002300000|2022-03-23 02:25:00|992.4|981.6|992.53|981.73|994.04|983.24|991.6|980.8|28
1648002600000|2022-03-23 02:30:00|992.81|982.01|992.99|982.19|993.18|982.38|992.08|981.28|10
1648002900000|2022-03-23 02:35:00|993.26|982.46|993.11|982.31|993.9|983.1|992.9|982.1|7
1648003200000|2022-03-23 02:40:00|993.08|982.28|993.9|983.1|994.05|983.25|992.9|982.1|9
1648003500000|2022-03-23 02:45:00|993.7|982.9|991.2|980.4|993.7|982.9|991.2|980.4|12
1648003800000|2022-03-23 02:50:00|989.52|978.72|990.4|979.6|991.24|980.44|987.62|976.82|16
1648004100000|2022-03-23 02:55:00|989.9|979.1|991.56|980.76|992.9|982.1|989.9|979.1|14
1648004400000|2022-03-23 03:00:00|991.9|981.1|991.24|980.44|993.9|983.1|991.24|980.44|15
1648004700000|2022-03-23 03:05:00|991.05|980.25|986.9|976.1|991.05|980.25|986.4|975.6|16
1648005000000|2022-03-23 03:10:00|986.99|976.19|986.22|975.42|987.9|977.1|986.22|975.42|7
1648005300000|2022-03-23 03:15:00|986.02|975.22|989.26|978.46|989.26|978.46|985.82|975.02|16
1648005600000|2022-03-23 03:20:00|989.27|978.47|989.4|978.6|989.9|979.1|989.27|978.47|6
1648005900000|2022-03-23 03:25:00|989.52|978.72|987.95|977.15|989.94|979.14|987.95|977.15|10
1648006200000|2022-03-23 03:30:00|987.82|977.02|986.73|975.93|987.9|977.1|986.73|975.93|8
1648006500000|2022-03-23 03:35:00|986.4|975.6|986.9|976.1|986.9|976.1|986.4|975.6|4
1648006800000|2022-03-23 03:40:00|986.32|975.52|986.32|975.52|986.32|975.52|985.85|975.05|5
1648007100000|2022-03-23 03:45:00|986.9|976.1|984.9|974.1|986.9|976.1|984.9|974.1|6
1648007400000|2022-03-23 03:50:00|984.23|973.43|980.9|970.1|984.23|973.43|980.9|970.1|7
1648007700000|2022-03-23 03:55:00|980.74|969.94|980.24|969.44|980.74|969.94|979.9|969.1|3
1648008000000|2022-03-23 04:00:00|980.74|969.94|980.61|969.81|980.74|969.94|980.61|969.81|2
1648008300000|2022-03-23 04:05:00|981.24|970.44|981.78|970.98|981.78|970.98|981.24|970.44|6
1648008600000|2022-03-23 04:10:00|981.65|970.85|981.64|970.84|982.94|972.14|981.64|970.84|12
1648008900000|2022-03-23 04:15:00|981.14|970.34|976.4|965.6|981.14|970.34|974.9|964.1|18
1648009200000|2022-03-23 04:20:00|976.23|965.43|975.29|964.49|976.23|965.43|974.9|964.1|6
1648009500000|2022-03-23 04:25:00|975.27|964.47|972.05|961.25|975.27|964.47|971.92|961.12|9
1648009800000|2022-03-23 04:30:00|971.55|960.75|972.9|962.1|972.9|962.1|971.21|960.41|9
1648010100000|2022-03-23 04:35:00|972.4|961.6|974.79|963.99|974.79|963.99|972.4|961.6|4
1648010400000|2022-03-23 04:40:00|974.4|963.6|974.9|964.1|974.9|964.1|973.85|963.05|7
1648010700000|2022-03-23 04:45:00|973.9|963.1|977.4|966.6|977.4|966.6|973.9|963.1|16
1648011000000|2022-03-23 04:50:00|977.9|967.1|977.9|967.1|978.1|967.3|977.9|967.1|3
1648011300000|2022-03-23 04:55:00|977.97|967.17|978.28|967.48|978.31|967.51|977.63|966.83|43
1648011600000|2022-03-23 05:00:00|977.9|967.1|974.59|963.79|977.9|967.1|974.59|963.79|8
1648011900000|2022-03-23 05:05:00|974.09|963.29|973.4|962.6|974.09|963.29|973.28|962.48|10
1648012200000|2022-03-23 05:10:00|973.61|962.81|972.54|961.74|973.9|963.1|972.54|961.74|6
1648012500000|2022-03-23 05:15:00|972.55|961.75|975.3|964.5|975.34|964.54|972.54|961.74|36
1648012800000|2022-03-23 05:20:00|975.62|964.82|977.16|966.36|977.3|966.5|975.57|964.77|19
1648013100000|2022-03-23 05:25:00|977.34|966.54|979.47|968.67|979.47|968.67|977.34|966.54|11
1648013400000|2022-03-23 05:30:00|979.2|968.4|979.43|968.63|979.43|968.63|978.53|967.73|8
1648013700000|2022-03-23 05:35:00|979.44|968.64|981.22|970.42|981.22|970.42|979.4|968.6|22
1648014000000|2022-03-23 05:40:00|981.31|970.51|982.66|971.86|983.08|972.28|980.9|970.1|15
1648014300000|2022-03-23 05:45:00|981.9|971.1|982.46|971.66|983|972.2|980.61|969.81|34
1648014600000|2022-03-23 05:50:00|982.45|971.65|983.33|972.53|983.33|972.53|981.9|971.1|19
1648014900000|2022-03-23 05:55:00|983.43|972.63|983.08|972.28|983.43|972.63|982.42|971.62|9
1648015200000|2022-03-23 06:00:00|983.64|972.84|982.36|971.56|984.14|973.34|982.36|971.56|76
1648015500000|2022-03-23 06:05:00|982.18|971.38|982.66|971.86|982.66|971.86|982.03|971.23|13
1648015800000|2022-03-23 06:10:00|982.9|972.1|982.98|972.18|983.12|972.32|982.28|971.48|8
1648016100000|2022-03-23 06:15:00|983.09|972.29|984.43|973.63|984.9|974.1|983.09|972.29|57
1648016400000|2022-03-23 06:20:00|984.44|973.64|985.02|974.22|985.02|974.22|984.23|973.43|9
1648016700000|2022-03-23 06:25:00|984.77|973.97|985.44|974.64|986.02|975.22|984.62|973.82|11
1648017000000|2022-03-23 06:30:00|984.6|973.8|987.94|977.14|987.94|977.14|984.5|973.7|106
1648017300000|2022-03-23 06:35:00|987.8|977|985.72|974.92|987.8|977|985.72|974.92|8
1648017600000|2022-03-23 06:40:00|985.54|974.74|987.41|976.61|987.41|976.61|985.54|974.74|21
1648017900000|2022-03-23 06:45:00|986.9|976.1|984.19|973.39|986.9|976.1|984.18|973.38|54
1648018200000|2022-03-23 06:50:00|984.18|973.38|983.13|972.33|984.19|973.39|982.22|971.42|14
1648018500000|2022-03-23 06:55:00|983.14|972.34|984.62|973.82|984.62|973.82|983.01|972.21|16
1648018800000|2022-03-23 07:00:00|984.9|974.1|982.64|971.84|985.44|974.64|982.64|971.84|15
1648019100000|2022-03-23 07:05:00|982.58|971.78|982.9|972.1|983.18|972.38|982.58|971.78|39
1648019400000|2022-03-23 07:10:00|981.9|971.1|980.59|969.79|981.9|971.1|979.9|969.1|7
1648019700000|2022-03-23 07:15:00|980.25|969.45|979.77|968.97|980.25|969.45|979.76|968.96|5
1648020000000|2022-03-23 07:20:00|979.9|969.1|980.9|970.1|980.9|970.1|979.9|969.1|12
1648020300000|2022-03-23 07:25:00|981.27|970.47|981.24|970.44|981.27|970.47|980.59|969.79|6
1648020600000|2022-03-23 07:30:00|980.9|970.1|980.9|970.1|980.9|970.1|980.59|969.79|8
1648020900000|2022-03-23 07:35:00|980.4|969.6|981.42|970.62|981.42|970.62|979.38|968.58|18
1648021200000|2022-03-23 07:40:00|981.6|970.8|982.9|972.1|982.9|972.1|981.6|970.8|5
1648021500000|2022-03-23 07:45:00|982.64|971.84|981.7|970.9|982.64|971.84|981.7|970.9|7
1648021800000|2022-03-23 07:50:00|981.6|970.8|980.51|969.71|981.69|970.89|980.51|969.71|16
1648022100000|2022-03-23 07:55:00|980.82|970.02|980.4|969.6|980.82|970.02|979.7|968.9|6
1648022400000|2022-03-23 08:00:00|980.6|969.8|978.4|967.6|981.36|970.56|977.4|966.6|15
1648022700000|2022-03-23 08:05:00|978.14|967.34|975.8|965|978.14|967.34|975.79|964.99|20
1648023000000|2022-03-23 08:10:00|975.9|965.1|976.9|966.1|976.9|966.1|975.9|965.1|14
1648023300000|2022-03-23 08:15:00|977.09|966.29|976.4|965.6|978.02|967.22|976.4|965.6|7
1648023600000|2022-03-23 08:20:00|975.9|965.1|981.4|970.6|981.4|970.6|975.9|965.1|22
1648023900000|2022-03-23 08:25:00|982.3|971.5|985.9|975.1|986.9|976.1|982.3|971.5|28
1648024200000|2022-03-23 08:30:00|985.4|974.6|983.9|973.1|986.13|975.33|983.9|973.1|11
1648024500000|2022-03-23 08:35:00|984.18|973.38|984.68|973.88|984.68|973.88|984.09|973.29|9
1648024800000|2022-03-23 08:40:00|984.4|973.6|988.19|977.39|988.19|977.39|983.9|973.1|33
1648025100000|2022-03-23 08:45:00|988.01|977.21|986.09|975.29|988.01|977.21|985.5|974.7|12
1648025400000|2022-03-23 08:50:00|985.42|974.62|987.23|976.43|987.65|976.85|985.42|974.62|12
1648025700000|2022-03-23 08:55:00|987.02|976.22|987.02|976.22|987.02|976.22|987.02|976.22|1
1648026000000|2022-03-23 09:00:00|986.94|976.14|986.91|976.11|986.94|976.14|986.61|975.81|4
1648026300000|2022-03-23 09:05:00|985.9|975.1|986.36|975.56|986.51|975.71|985.58|974.78|15
1648026600000|2022-03-23 09:10:00|986.79|975.99|985.4|974.6|987.33|976.53|985.4|974.6|4
1648026900000|2022-03-23 09:15:00|985.73|974.93|984.9|974.1|986.23|975.43|984.9|974.1|6
1648027200000|2022-03-23 09:20:00|984.63|973.83|984.63|973.83|984.63|973.83|984.63|973.83|1
1648027500000|2022-03-23 09:25:00|984.66|973.86|985.26|974.46|985.26|974.46|984.66|973.86|4
1648027800000|2022-03-23 09:30:00|985.06|974.26|984.8|974|986.23|975.43|984.8|974|8
1648028100000|2022-03-23 09:35:00|984.17|973.37|983.08|972.28|984.17|973.37|982.74|971.94|14
1648028400000|2022-03-23 09:40:00|982.74|971.94|980.74|969.94|982.74|971.94|980.65|969.85|9
1648028700000|2022-03-23 09:45:00|980.9|970.1|982.14|971.34|982.14|971.34|980.66|969.86|11
1648029000000|2022-03-23 09:50:00|982.25|971.45|984.76|973.96|984.81|974.01|982.25|971.45|9
1648029300000|2022-03-23 09:55:00|984.4|973.6|985.37|974.57|985.37|974.57|984.37|973.57|15
1648029600000|2022-03-23 10:00:00|985.51|974.71|985.37|974.57|986.07|975.27|984.9|974.1|11
1648029900000|2022-03-23 10:05:00|985.84|975.04|987.56|976.76|987.56|976.76|985.84|975.04|6
1648030200000|2022-03-23 10:10:00|987.58|976.78|988.9|978.1|988.9|978.1|987.44|976.64|8
1648030500000|2022-03-23 10:15:00|987.9|977.1|988.3|977.5|988.3|977.5|987.6|976.8|6
1648030800000|2022-03-23 10:20:00|988.45|977.65|989.25|978.45|989.34|978.54|988.45|977.65|13
1648031100000|2022-03-23 10:25:00|989.09|978.29|991.28|980.48|991.38|980.58|989.09|978.29|16
1648031400000|2022-03-23 10:30:00|990.78|979.98|990.15|979.35|990.78|979.98|988.96|978.16|11
1648031700000|2022-03-23 10:35:00|989.93|979.13|989.9|979.1|989.93|979.13|989.2|978.4|5
1648032000000|2022-03-23 10:40:00|989.61|978.81|988.96|978.16|989.61|978.81|988.96|978.16|5
1648032300000|2022-03-23 10:45:00|988.04|977.24|986.9|976.1|988.04|977.24|986.9|976.1|3
1648032600000|2022-03-23 10:50:00|987.9|977.1|989.78|978.98|989.79|978.99|987.9|977.1|9
1648032900000|2022-03-23 10:55:00|989.54|978.74|989.54|978.74|989.54|978.74|989.49|978.69|3
1648033200000|2022-03-23 11:00:00|989.75|978.95|990.15|979.35|990.33|979.53|989.75|978.95|4
1648033500000|2022-03-23 11:05:00|990.43|979.63|990.65|979.85|990.65|979.85|990.43|979.63|3
1648033800000|2022-03-23 11:10:00|990.58|979.78|989.68|978.88|990.58|979.78|988.9|978.1|7
1648034100000|2022-03-23 11:15:00|989.18|978.38|987.9|977.1|989.18|978.38|987.36|976.56|13
1648034400000|2022-03-23 11:20:00|987.55|976.75|982.9|972.1|987.55|976.75|982.9|972.1|10
1648034700000|2022-03-23 11:25:00|983.21|972.41|984.62|973.82|985.12|974.32|983.17|972.37|13
1648035000000|2022-03-23 11:30:00|985.12|974.32|985.9|975.1|986.13|975.33|985.12|974.32|5
1648035300000|2022-03-23 11:35:00|986.4|975.6|986.18|975.38|986.9|976.1|986.18|975.38|5
1648035600000|2022-03-23 11:40:00|985.82|975.02|983.9|973.1|985.82|975.02|983.9|973.1|8
1648035900000|2022-03-23 11:45:00|984.9|974.1|986.16|975.36|986.18|975.38|984.9|974.1|6
1648036200000|2022-03-23 11:50:00|986.34|975.54|986.9|976.1|986.9|976.1|983.76|972.96|19
1648036500000|2022-03-23 11:55:00|987.4|976.6|988.12|977.32|988.4|977.6|987.4|976.6|5
1648036800000|2022-03-23 12:00:00|987.62|976.82|988.4|977.6|988.4|977.6|987.44|976.64|5
1648037100000|2022-03-23 12:05:00|988.47|977.67|988.4|977.6|989.09|978.29|988.4|977.6|6
1648037400000|2022-03-23 12:10:00|988.9|978.1|989.09|978.29|989.18|978.38|988.9|978.1|4
1648037700000|2022-03-23 12:15:00|988.59|977.79|987.55|976.75|988.59|977.79|987.54|976.74|4
1648038000000|2022-03-23 12:20:00|987.05|976.25|987.05|976.25|987.05|976.25|987.05|976.25|1
1648038300000|2022-03-23 12:25:00|987.4|976.6|986.9|976.1|987.58|976.78|986.9|976.1|5
1648038600000|2022-03-23 12:30:00|987.1|976.3|990.62|979.82|990.62|979.82|987.1|976.3|8
1648038900000|2022-03-23 12:35:00|991.12|980.32|992.56|981.76|993.14|982.34|991.1|980.3|12
1648039200000|2022-03-23 12:40:00|992.9|982.1|992.9|982.1|993.4|982.6|992.9|982.1|3
1648039500000|2022-03-23 12:45:00|993.55|982.75|995.89|985.09|995.89|985.09|993.55|982.75|10
1648039800000|2022-03-23 12:50:00|996.53|985.73|995.61|984.81|996.9|986.1|994.24|983.44|9
1648040100000|2022-03-23 12:55:00|996.69|985.89|995.12|984.32|996.99|986.19|995.12|984.32|9
1648040400000|2022-03-23 13:00:00|994.52|983.72|995.53|984.73|996.22|985.42|994.52|983.72|14
1648040700000|2022-03-23 13:05:00|995.73|984.93|993.4|982.6|996.31|985.51|993.4|982.6|22
1648041000000|2022-03-23 13:10:00|993.11|982.31|989.01|978.21|993.11|982.31|989.01|978.21|27
1648041300000|2022-03-23 13:15:00|989.4|978.6|989.25|978.45|990.28|979.48|988.9|978.1|14
1648041600000|2022-03-23 13:20:00|989.01|978.21|990.4|979.6|990.4|979.6|988.61|977.81|14
1648041900000|2022-03-23 13:25:00|989.9|979.1|989.63|978.83|989.9|979.1|988.9|978.1|12
1648042200000|2022-03-23 13:30:00|989.74|978.94|985.57|974.77|990.04|979.24|985.57|974.77|15
1648042500000|2022-03-23 13:35:00|984.9|974.1|984.9|974.1|985.58|974.78|984.55|973.75|9
1648042800000|2022-03-23 13:40:00|985.25|974.45|985.25|974.45|985.25|974.45|985.25|974.45|1
1648043100000|2022-03-23 13:45:00|984.9|974.1|987.9|977.1|988.59|977.79|984.34|973.54|18
1648043400000|2022-03-23 13:50:00|988.27|977.47|986.29|975.49|988.64|977.84|985.9|975.1|13
1648043700000|2022-03-23 13:55:00|986.81|976.01|987.9|977.1|988.34|977.54|986.81|976.01|10
1648044000000|2022-03-23 14:00:00|987.81|977.01|987.4|976.6|987.81|977.01|986.4|975.6|12
1648044300000|2022-03-23 14:05:00|987.69|976.89|993.98|983.18|994.9|984.1|987.69|976.89|55
1648044600000|2022-03-23 14:10:00|993.74|982.94|994.19|983.39|995.4|984.6|993.27|982.47|19
1648044900000|2022-03-23 14:15:00|994.27|983.47|995.46|984.66|995.96|985.16|994.27|983.47|13
1648045200000|2022-03-23 14:20:00|995.45|984.65|995.96|985.16|995.96|985.16|992.82|982.02|14
1648045500000|2022-03-23 14:25:00|995.46|984.66|995.9|985.1|996.4|985.6|994.22|983.42|18
1648045800000|2022-03-23 14:30:00|996.28|985.48|997.65|986.85|998.13|987.33|995.4|984.6|13
1648046100000|2022-03-23 14:35:00|997.95|987.15|998.48|987.68|999.02|988.22|997.4|986.6|18
1648046400000|2022-03-23 14:40:00|998.3|987.5|997.4|986.6|999.01|988.21|997.4|986.6|9
1648046700000|2022-03-23 14:45:00|996.26|985.46|998.31|987.51|998.31|987.51|995.9|985.1|9
1648047000000|2022-03-23 14:50:00|997.9|987.1|999.02|988.22|999.9|989.1|997.4|986.6|13
1648047300000|2022-03-23 14:55:00|999.4|988.6|1002.12|991.32|1002.26|991.46|999.4|988.6|7
1648047600000|2022-03-23 15:00:00|1002.31|991.51|1005.4|994.6|1008.9|998.1|1002.12|991.32|45
1648047900000|2022-03-23 15:05:00|1004.97|994.17|1006.9|996.1|1007.9|997.1|1004.21|993.41|19
1648048200000|2022-03-23 15:10:00|1006.4|995.6|1009.22|998.42|1009.28|998.48|1006.4|995.6|14
1648048500000|2022-03-23 15:15:00|1009.01|998.21|1010.4|999.6|1012.82|1002.02|1008.52|997.72|41
1648048800000|2022-03-23 15:20:00|1010.51|999.71|1013.4|1002.6|1014.01|1003.21|1010.51|999.71|13
1648049100000|2022-03-23 15:25:00|1013.51|1002.71|1014.9|1004.1|1014.9|1004.1|1013.51|1002.71|13
1648049400000|2022-03-23 15:30:00|1014.4|1003.6|1014.4|1003.6|1014.9|1004.1|1011.23|1000.43|21
1648049700000|2022-03-23 15:35:00|1014.02|1003.22|1016.9|1006.1|1017.29|1006.49|1014.02|1003.22|29
1648050000000|2022-03-23 15:40:00|1016.97|1006.17|1019.04|1008.24|1019.04|1008.24|1016.97|1006.17|10
1648050300000|2022-03-23 15:45:00|1018.9|1008.1|1018.4|1007.6|1019.9|1009.1|1017.4|1006.6|29
1648050600000|2022-03-23 15:50:00|1018.44|1007.64|1027.9|1017.1|1028.95|1018.15|1018.27|1007.47|61
1648050900000|2022-03-23 15:55:00|1026.57|1015.77|1019.56|1008.76|1026.57|1015.77|1017.56|1006.76|42
1648051200000|2022-03-23 16:00:00|1019.82|1009.02|1016.4|1005.6|1025.1|1014.3|1015.9|1005.1|61
1648051500000|2022-03-23 16:05:00|1016.27|1005.47|1016.98|1006.18|1016.98|1006.18|1011.75|1000.95|48
1648051800000|2022-03-23 16:10:00|1016.48|1005.68|1013.9|1003.1|1016.69|1005.89|1013.79|1002.99|20
1648052100000|2022-03-23 16:15:00|1014.4|1003.6|1022.59|1011.79|1022.59|1011.79|1014.4|1003.6|35
1648052400000|2022-03-23 16:20:00|1022.96|1012.16|1025.4|1014.6|1029.28|1018.48|1022.96|1012.16|65
1648052700000|2022-03-23 16:25:00|1025.79|1014.99|1027.12|1016.32|1027.62|1016.82|1025.4|1014.6|21
1648053000000|2022-03-23 16:30:00|1027.4|1016.6|1025.28|1014.48|1030.16|1019.36|1023.9|1013.1|52
1648053300000|2022-03-23 16:35:00|1024.95|1014.15|1019.9|1009.1|1024.95|1014.15|1019.03|1008.23|26
1648053600000|2022-03-23 16:40:00|1019.52|1008.72|1017.8|1007|1019.53|1008.73|1017.56|1006.76|12
1648053900000|2022-03-23 16:45:00|1016.9|1006.1|1014.68|1003.88|1016.9|1006.1|1014.68|1003.88|12
1648054200000|2022-03-23 16:50:00|1014.67|1003.87|1014.9|1004.1|1016.31|1005.51|1014.4|1003.6|19
1648054500000|2022-03-23 16:55:00|1014.61|1003.81|1015.9|1005.1|1016.4|1005.6|1014.5|1003.7|9
1648054800000|2022-03-23 17:00:00|1016.4|1005.6|1012.64|1001.84|1016.67|1005.87|1011.9|1001.1|19
1648055100000|2022-03-23 17:05:00|1012.9|1002.1|1011.03|1000.23|1012.9|1002.1|1010.68|999.88|12
1648055400000|2022-03-23 17:10:00|1011.08|1000.28|1012.5|1001.7|1012.5|1001.7|1011.08|1000.28|32
1648055700000|2022-03-23 17:15:00|1012|1001.2|1011.9|1001.1|1012|1001.2|1010.9|1000.1|7
1648056000000|2022-03-23 17:20:00|1011.64|1000.84|1008.42|997.62|1012.4|1001.6|1007.9|997.1|35
1648056300000|2022-03-23 17:25:00|1007.9|997.1|1006.64|995.84|1008.51|997.71|1003.74|992.94|51
1648056600000|2022-03-23 17:30:00|1006.9|996.1|1006.77|995.97|1008.66|997.86|1005.4|994.6|19
1648056900000|2022-03-23 17:35:00|1006.9|996.1|1004.9|994.1|1007.4|996.6|1004.9|994.1|13
1648057200000|2022-03-23 17:40:00|1004.24|993.44|1002.9|992.1|1004.24|993.44|1002.9|992.1|7
1648057500000|2022-03-23 17:45:00|1003.02|992.22|997.9|987.1|1003.9|993.1|997.9|987.1|18
1648057800000|2022-03-23 17:50:00|997.4|986.6|995|984.2|998.14|987.34|993.79|982.99|31
1648058100000|2022-03-23 17:55:00|994|983.2|995.77|984.97|995.77|984.97|992.9|982.1|39
1648058400000|2022-03-23 18:00:00|995.06|984.26|997.9|987.1|997.9|987.1|992.9|982.1|22
1648058700000|2022-03-23 18:05:00|996.9|986.1|994.9|984.1|996.9|986.1|994.9|984.1|33
1648059000000|2022-03-23 18:10:00|995.4|984.6|994.9|984.1|995.73|984.93|992.9|982.1|16
1648059300000|2022-03-23 18:15:00|994.4|983.6|1000.32|989.52|1000.32|989.52|994.4|983.6|31
1648059600000|2022-03-23 18:20:00|1000.52|989.72|999.9|989.1|1001.06|990.26|998.76|987.96|14
1648059900000|2022-03-23 18:25:00|1000.4|989.6|1000.4|989.6|1000.4|989.6|999.4|988.6|6
1648060200000|2022-03-23 18:30:00|1000.9|990.1|1001.15|990.35|1001.15|990.35|999.4|988.6|11
1648060500000|2022-03-23 18:35:00|1000.9|990.1|1001.82|991.02|1001.9|991.1|999.9|989.1|18
1648060800000|2022-03-23 18:40:00|1002.48|991.68|999.47|988.67|1002.57|991.77|999.47|988.67|11
1648061100000|2022-03-23 18:45:00|998.97|988.17|998.55|987.75|998.98|988.18|997.24|986.44|22
1648061400000|2022-03-23 18:50:00|998.57|987.77|997.9|987.1|1000.12|989.32|997.9|987.1|10
1648061700000|2022-03-23 18:55:00|998.4|987.6|995.9|985.1|998.4|987.6|995.9|985.1|9
1648062000000|2022-03-23 19:00:00|995.59|984.79|997.9|987.1|997.9|987.1|994.4|983.6|18
1648062300000|2022-03-23 19:05:00|997.55|986.75|998.22|987.42|998.4|987.6|997.05|986.25|7
1648062600000|2022-03-23 19:10:00|998|987.2|997.9|987.1|998.72|987.92|996.9|986.1|7
1648062900000|2022-03-23 19:15:00|997.51|986.71|997.63|986.83|998.54|987.74|997.51|986.71|7
1648063200000|2022-03-23 19:20:00|997.94|987.14|998.4|987.6|998.42|987.62|995.63|984.83|115
1648063500000|2022-03-23 19:25:00|998.68|987.88|996.6|985.8|998.68|987.88|994.49|983.69|132
1648063800000|2022-03-23 19:30:00|996.61|985.81|994.07|983.27|997.66|986.86|994.07|983.27|110
1648064100000|2022-03-23 19:35:00|992.9|982.1|991.53|980.73|993.57|982.77|990.91|980.11|39
1648064400000|2022-03-23 19:40:00|991.52|980.72|988.9|978.1|991.75|980.95|987.9|977.1|41
1648064700000|2022-03-23 19:45:00|987.9|977.1|985.9|975.1|987.9|977.1|984.9|974.1|69
1648065000000|2022-03-23 19:50:00|984.9|974.1|982.9|972.1|984.9|974.1|982.9|972.1|37
1648065300000|2022-03-23 19:55:00|983.17|972.37|982.9|972.1|983.68|972.88|982.9|972.1|45
1648065600000|2022-03-23 20:00:00|981.9|971.1|979.9|969.1|982.45|971.65|979.9|969.1|43
1648065900000|2022-03-23 20:05:00|980.31|969.51|980.4|969.6|980.41|969.61|979.53|968.73|43
1648066200000|2022-03-23 20:10:00|980.39|969.59|981.9|971.1|981.9|971.1|980.39|969.59|3
1648066500000|2022-03-23 20:15:00|982.49|971.69|983.3|972.5|983.49|972.69|982.49|971.69|5
1648066800000|2022-03-23 20:20:00|983.6|972.8|986.03|975.23|986.03|975.23|983.6|972.8|7
1648067100000|2022-03-23 20:25:00|985.9|975.1|986.3|975.5|986.3|975.5|985.9|975.1|4
1648067400000|2022-03-23 20:30:00|986.29|975.49|986.78|975.98|986.79|975.99|986.29|975.49|3
1648067700000|2022-03-23 20:35:00|986.79|975.99|986.79|975.99|986.79|975.99|986.79|975.99|1
1648068000000|2022-03-23 20:40:00|986.9|976.1|987.16|976.36|987.16|976.36|986.9|976.1|2
1648068300000|2022-03-23 20:45:00|987.04|976.24|987.16|976.36|987.16|976.36|986.78|975.98|5
1648068600000|2022-03-23 20:50:00|986.86|976.06|986.49|975.69|986.9|976.1|986.49|975.69|6
1648068900000|2022-03-23 20:55:00|986.48|975.68|986.27|975.47|986.48|975.68|986.27|975.47|3
1648069200000|2022-03-23 21:00:00|986.26|975.46|984.96|974.16|986.28|975.48|984.04|973.24|113
1648069500000|2022-03-23 21:05:00|984.97|974.17|984|973.2|985.29|974.49|984|973.2|152
1648069800000|2022-03-23 21:10:00|984.34|973.54|984.4|973.6|984.4|973.6|984.34|973.54|2
1648070100000|2022-03-23 21:15:00|983.93|973.13|984.32|973.52|984.32|973.52|983.93|973.13|4
1648070400000|2022-03-23 21:20:00|984.67|973.87|984.65|973.85|984.67|973.87|984.28|973.48|3
1648070700000|2022-03-23 21:25:00|984.47|973.67|984.03|973.23|984.47|973.67|984.01|973.21|6
1648071000000|2022-03-23 21:30:00|983.94|973.14|984.27|973.47|984.54|973.74|983.94|973.14|16
1648071300000|2022-03-23 21:35:00|985.53|974.73|985.53|974.73|985.53|974.73|985.53|974.73|1
1648071600000|2022-03-23 21:40:00|987.17|976.37|987.6|976.8|987.6|976.8|986.9|976.1|29
1648071900000|2022-03-23 21:45:00|987.59|976.79|987.6|976.8|987.9|977.1|987.59|976.79|47
1648072200000|2022-03-23 21:50:00|987.59|976.79|987.59|976.79|987.6|976.8|987.09|976.29|132
1648072500000|2022-03-23 21:55:00|987.71|976.91|987.33|976.53|987.71|976.91|987.24|976.44|9
1648072800000|2022-03-23 22:00:00|987.27|976.47|987.27|976.47|987.27|976.47|987.27|976.47|1
1648073400000|2022-03-23 22:10:00|987.4|976.6|987.67|976.87|987.81|977.01|987.4|976.6|7
1648073700000|2022-03-23 22:15:00|987.73|976.93|988.4|977.6|988.4|977.6|987.67|976.87|8
1648074000000|2022-03-23 22:20:00|988.9|978.1|989.4|978.6|989.99|979.19|988.9|978.1|8
1648074300000|2022-03-23 22:25:00|989.29|978.49|988.51|977.71|989.29|978.49|988.51|977.71|3
1648074600000|2022-03-23 22:30:00|988.24|977.44|988.9|978.1|989.9|979.1|988.13|977.33|10
1648074900000|2022-03-23 22:35:00|987.9|977.1|988.71|977.91|988.71|977.91|987.9|977.1|4
1648075200000|2022-03-23 22:40:00|988.9|978.1|988.51|977.71|989.69|978.89|988.51|977.71|6
1648075500000|2022-03-23 22:45:00|988.6|977.8|991.4|980.6|991.4|980.6|988.6|977.8|13
1648075800000|2022-03-23 22:50:00|991.9|981.1|991.9|981.1|991.9|981.1|991.9|981.1|1
1648076100000|2022-03-23 22:55:00|992.4|981.6|992.9|982.1|992.9|982.1|991.9|981.1|7
1648076400000|2022-03-23 23:00:00|993.4|982.6|994.9|984.1|995.9|985.1|993.4|982.6|12
1648076700000|2022-03-23 23:05:00|994.6|983.8|993.98|983.18|995.22|984.42|993.9|983.1|10
1648077000000|2022-03-23 23:10:00|994.4|983.6|994.6|983.8|995.9|985.1|993.9|983.1|8
1648077300000|2022-03-23 23:15:00|994.43|983.63|993.95|983.15|994.45|983.65|993.95|983.15|8
1648077600000|2022-03-23 23:20:00|993.9|983.1|995.4|984.6|995.9|985.1|993.9|983.1|6
1648077900000|2022-03-23 23:25:00|995.9|985.1|997.1|986.3|997.95|987.15|995.9|985.1|12
1648078200000|2022-03-23 23:30:00|998.1|987.3|997.9|987.1|999.9|989.1|997.9|987.1|13
1648078500000|2022-03-23 23:35:00|997.75|986.95|999.58|988.78|999.59|988.79|997.49|986.69|12
1648078800000|2022-03-23 23:40:00|999.4|988.6|1001.4|990.6|1001.4|990.6|999.4|988.6|10
1648079100000|2022-03-23 23:45:00|1001.9|991.1|1003.4|992.6|1003.9|993.1|1001.9|991.1|11
1648079400000|2022-03-23 23:50:00|1003.23|992.43|1004.9|994.1|1004.9|994.1|1003.23|992.43|5
1648079700000|2022-03-23 23:55:00|1005.4|994.6|1004.9|994.1|1005.4|994.6|1004.4|993.6|8
1648080000000|2022-03-24 00:00:00|1005.4|994.6|1006.4|995.6|1006.5|995.7|1004.4|993.6|13
1648080300000|2022-03-24 00:05:00|1006.15|995.35|1006.9|996.1|1006.9|996.1|1002.31|991.51|19
1648080600000|2022-03-24 00:10:00|1006.13|995.33|1015.51|1004.71|1015.52|1004.72|1005.9|995.1|41
1648080900000|2022-03-24 00:15:00|1015.4|1004.6|1016.94|1006.14|1018.52|1007.72|1012.9|1002.1|23
1648081200000|2022-03-24 00:20:00|1016.44|1005.64|1012.4|1001.6|1016.65|1005.85|1012.4|1001.6|28
1648081500000|2022-03-24 00:25:00|1011.4|1000.6|1014.13|1003.33|1014.73|1003.93|1010.9|1000.1|16
1648081800000|2022-03-24 00:30:00|1013.13|1002.33|1008.84|998.04|1013.13|1002.33|1006.49|995.69|32
1648082100000|2022-03-24 00:35:00|1009.07|998.27|1010.4|999.6|1012.28|1001.48|1009.07|998.27|18
1648082400000|2022-03-24 00:40:00|1010.15|999.35|1016.8|1006|1017.4|1006.6|1010.15|999.35|45
1648082700000|2022-03-24 00:45:00|1017.3|1006.5|1018.84|1008.04|1018.9|1008.1|1016.49|1005.69|20
1648083000000|2022-03-24 00:50:00|1018.34|1007.54|1014.9|1004.1|1018.34|1007.54|1014.5|1003.7|21
1648083300000|2022-03-24 00:55:00|1015.12|1004.32|1014.71|1003.91|1016.52|1005.72|1014.4|1003.6|11
1648083600000|2022-03-24 01:00:00|1014.79|1003.99|1011.9|1001.1|1014.79|1003.99|1010.9|1000.1|23
1648083900000|2022-03-24 01:05:00|1011.4|1000.6|1012.19|1001.39|1012.74|1001.94|1008.9|998.1|24
1648084200000|2022-03-24 01:10:00|1012.02|1001.22|1015.5|1004.7|1017.23|1006.43|1012.02|1001.22|44
1648084500000|2022-03-24 01:15:00|1015.49|1004.69|1015.9|1005.1|1017.23|1006.43|1015.49|1004.69|36
1648084800000|2022-03-24 01:20:00|1014.9|1004.1|1007.9|997.1|1014.9|1004.1|1007.9|997.1|28
1648085100000|2022-03-24 01:25:00|1008.02|997.22|1006.76|995.96|1008.53|997.73|1006.76|995.96|82
1648085400000|2022-03-24 01:30:00|1007.02|996.22|1007.24|996.44|1008.4|997.6|1007.02|996.22|19
1648085700000|2022-03-24 01:35:00|1006.9|996.1|1004.49|993.69|1006.9|996.1|1003|992.2|31
1648086000000|2022-03-24 01:40:00|1004.5|993.7|1005.57|994.77|1005.57|994.77|1003.9|993.1|26
1648086300000|2022-03-24 01:45:00|1006.07|995.27|1004.99|994.19|1006.9|996.1|1004.99|994.19|15
1648086600000|2022-03-24 01:50:00|1005.01|994.21|1007.71|996.91|1007.72|996.92|1004.49|993.69|16
1648086900000|2022-03-24 01:55:00|1007.9|997.1|1009.4|998.6|1009.4|998.6|1007.9|997.1|6
1648087200000|2022-03-24 02:00:00|1009.9|999.1|1012.1|1001.3|1012.1|1001.3|1009.53|998.73|24
1648087500000|2022-03-24 02:05:00|1012.69|1001.89|1012.51|1001.71|1014.23|1003.43|1012.49|1001.69|39
1648087800000|2022-03-24 02:10:00|1012.5|1001.7|1009.54|998.74|1013.86|1003.06|1009.54|998.74|27
1648088100000|2022-03-24 02:15:00|1009.55|998.75|1007.9|997.1|1009.9|999.1|1007.9|997.1|13
1648088400000|2022-03-24 02:20:00|1006.9|996.1|1007.52|996.72|1007.9|997.1|1005.9|995.1|31
1648088700000|2022-03-24 02:25:00|1007.59|996.79|1007.64|996.84|1008.66|997.86|1007.51|996.71|40
1648089000000|2022-03-24 02:30:00|1007.63|996.83|1008.63|997.83|1009.61|998.81|1007.63|996.83|73
1648089300000|2022-03-24 02:35:00|1008.99|998.19|1012.76|1001.96|1012.9|1002.1|1008.99|998.19|95
1648089600000|2022-03-24 02:40:00|1013.14|1002.34|1013.77|1002.97|1015.9|1005.1|1013.14|1002.34|115
1648089900000|2022-03-24 02:45:00|1013.78|1002.98|1015.6|1004.8|1015.75|1004.95|1013.6|1002.8|96
1648090200000|2022-03-24 02:50:00|1015.61|1004.81|1015.9|1005.1|1016.05|1005.25|1015.6|1004.8|82
1648090500000|2022-03-24 02:55:00|1016.32|1005.52|1015.6|1004.8|1017.19|1006.39|1015.49|1004.69|24
1648090800000|2022-03-24 03:00:00|1015.59|1004.79|1016.49|1005.69|1016.83|1006.03|1015.59|1004.79|85
1648091100000|2022-03-24 03:05:00|1016.5|1005.7|1012.54|1001.74|1016.66|1005.86|1012.54|1001.74|30
1648091400000|2022-03-24 03:10:00|1012.49|1001.69|1009.51|998.71|1012.87|1002.07|1009.51|998.71|8
1648091700000|2022-03-24 03:15:00|1009.5|998.7|1008.02|997.22|1009.73|998.93|1007.9|997.1|35
1648092000000|2022-03-24 03:20:00|1008.4|997.6|1009.55|998.75|1009.67|998.87|1008.02|997.22|45
1648092300000|2022-03-24 03:25:00|1009.73|998.93|1011.49|1000.69|1011.49|1000.69|1009.49|998.69|54
1648092600000|2022-03-24 03:30:00|1010.82|1000.02|1013.74|1002.94|1013.87|1003.07|1009.62|998.82|30
1648092900000|2022-03-24 03:35:00|1014.55|1003.75|1014.86|1004.06|1015.9|1005.1|1014.55|1003.75|8
1648093200000|2022-03-24 03:40:00|1014.36|1003.56|1009.62|998.82|1014.36|1003.56|1009.62|998.82|14
1648093500000|2022-03-24 03:45:00|1009.78|998.98|1007.9|997.1|1009.96|999.16|1007.9|997.1|20
1648093800000|2022-03-24 03:50:00|1008.4|997.6|1008.56|997.76|1008.56|997.76|1008.4|997.6|2
1648094100000|2022-03-24 03:55:00|1007.56|996.76|1008.51|997.71|1008.51|997.71|1006.76|995.96|18
1648094400000|2022-03-24 04:00:00|1008.52|997.72|1010.6|999.8|1010.61|999.81|1008.52|997.72|111
1648094700000|2022-03-24 04:05:00|1010.61|999.81|1012.36|1001.56|1012.36|1001.56|1010.6|999.8|72
1648095000000|2022-03-24 04:10:00|1012.81|1002.01|1013.9|1003.1|1013.9|1003.1|1012.81|1002.01|7
1648095300000|2022-03-24 04:15:00|1013.4|1002.6|1012.57|1001.77|1013.4|1002.6|1012.57|1001.77|33
1648095600000|2022-03-24 04:20:00|1012.9|1002.1|1013.77|1002.97|1013.9|1003.1|1012.74|1001.94|81
1648095900000|2022-03-24 04:25:00|1014.27|1003.47|1013.49|1002.69|1015.51|1004.71|1013.49|1002.69|133
1648096200000|2022-03-24 04:30:00|1013.5|1002.7|1015.7|1004.9|1015.9|1005.1|1013.49|1002.69|179
1648096500000|2022-03-24 04:35:00|1016.07|1005.27|1014.51|1003.71|1017.28|1006.48|1014.51|1003.71|43
1648096800000|2022-03-24 04:40:00|1014.01|1003.21|1014.74|1003.94|1014.74|1003.94|1013.8|1003|7
1648097100000|2022-03-24 04:45:00|1014.9|1004.1|1016.66|1005.86|1016.9|1006.1|1013.49|1002.69|100
1648097400000|2022-03-24 04:50:00|1016.65|1005.85|1016.69|1005.89|1017.17|1006.37|1015.52|1004.72|30
1648097700000|2022-03-24 04:55:00|1016.7|1005.9|1017.9|1007.1|1018.9|1008.1|1016.69|1005.89|23
1648098000000|2022-03-24 05:00:00|1017.51|1006.71|1017.08|1006.28|1019.9|1009.1|1017.08|1006.28|70
1648098300000|2022-03-24 05:05:00|1016.65|1005.85|1016.7|1005.9|1017.9|1007.1|1016.53|1005.73|99
1648098600000|2022-03-24 05:10:00|1016.69|1005.89|1016.55|1005.75|1017.9|1007.1|1015.9|1005.1|67
1648098900000|2022-03-24 05:15:00|1015.9|1005.1|1015.57|1004.77|1015.9|1005.1|1014.51|1003.71|11
1648099200000|2022-03-24 05:20:00|1015.58|1004.78|1017.71|1006.91|1017.9|1007.1|1015.58|1004.78|63
1648099500000|2022-03-24 05:25:00|1017.56|1006.76|1017.81|1007.01|1018.57|1007.77|1017.39|1006.59|86
1648099800000|2022-03-24 05:30:00|1017.51|1006.71|1016.58|1005.78|1017.53|1006.73|1016.37|1005.57|36
1648100100000|2022-03-24 05:35:00|1016.59|1005.79|1023.27|1012.47|1023.27|1012.47|1016.59|1005.79|93
1648100400000|2022-03-24 05:40:00|1023.28|1012.48|1023.56|1012.76|1025.01|1014.21|1023.28|1012.48|66
1648100700000|2022-03-24 05:45:00|1023.57|1012.77|1024.3|1013.5|1024.9|1014.1|1022.9|1012.1|109
1648101000000|2022-03-24 05:50:00|1024.32|1013.52|1027.9|1017.1|1027.9|1017.1|1024.05|1013.25|105
1648101300000|2022-03-24 05:55:00|1027.49|1016.69|1028.49|1017.69|1030.02|1019.22|1027.49|1016.69|108
1648101600000|2022-03-24 06:00:00|1028.9|1018.1|1029.71|1018.91|1030.54|1019.74|1028.55|1017.75|124
1648101900000|2022-03-24 06:05:00|1029.21|1018.41|1027.54|1016.74|1029.21|1018.41|1026.84|1016.04|27
1648102200000|2022-03-24 06:10:00|1026.9|1016.1|1029.63|1018.83|1029.64|1018.84|1025.9|1015.1|77
1648102500000|2022-03-24 06:15:00|1029.64|1018.84|1026.84|1016.04|1030.68|1019.88|1024.9|1014.1|56
1648102800000|2022-03-24 06:20:00|1025.9|1015.1|1028.82|1018.02|1028.85|1018.05|1025.9|1015.1|36
1648103100000|2022-03-24 06:25:00|1028.83|1018.03|1028.4|1017.6|1031.26|1020.46|1027.9|1017.1|72
1648103400000|2022-03-24 06:30:00|1028.49|1017.69|1029.95|1019.15|1031.7|1020.9|1026.85|1016.05|138
1648103700000|2022-03-24 06:35:00|1029.97|1019.17|1034.43|1023.63|1034.66|1023.86|1029.19|1018.39|109
1648104000000|2022-03-24 06:40:00|1034.29|1023.49|1031.16|1020.36|1034.45|1023.65|1030.9|1020.1|28
1648104300000|2022-03-24 06:45:00|1031.66|1020.86|1029.78|1018.98|1032.82|1022.02|1029.61|1018.81|49
1648104600000|2022-03-24 06:50:00|1029.61|1018.81|1027.61|1016.81|1029.61|1018.81|1027.28|1016.48|14
1648104900000|2022-03-24 06:55:00|1027.54|1016.74|1027.78|1016.98|1028.53|1017.73|1026.85|1016.05|19
1648105200000|2022-03-24 07:00:00|1027.86|1017.06|1028.5|1017.7|1029.63|1018.83|1027.84|1017.04|32
1648105500000|2022-03-24 07:05:00|1028.58|1017.78|1033.17|1022.37|1033.17|1022.37|1028.58|1017.78|58
1648105800000|2022-03-24 07:10:00|1032.78|1021.98|1029.61|1018.81|1034.03|1023.23|1029.61|1018.81|41
1648106100000|2022-03-24 07:15:00|1029.88|1019.08|1031.45|1020.65|1033.11|1022.31|1029.88|1019.08|57
1648106400000|2022-03-24 07:20:00|1031.6|1020.8|1030.41|1019.61|1031.64|1020.84|1028.9|1018.1|28
1648106700000|2022-03-24 07:25:00|1030.24|1019.44|1031.28|1020.48|1031.38|1020.58|1029.39|1018.59|36
1648107000000|2022-03-24 07:30:00|1031|1020.2|1034.19|1023.39|1034.78|1023.98|1031|1020.2|78
1648107300000|2022-03-24 07:35:00|1034.2|1023.4|1036.84|1026.04|1036.86|1026.06|1033.79|1022.99|50
1648107600000|2022-03-24 07:40:00|1036.7|1025.9|1038.29|1027.49|1038.3|1027.5|1036.27|1025.47|49
1648107900000|2022-03-24 07:45:00|1038.3|1027.5|1035.57|1024.77|1038.3|1027.5|1035.57|1024.77|46
1648108200000|2022-03-24 07:50:00|1035.84|1025.04|1034.38|1023.58|1036.53|1025.73|1034.37|1023.57|92
1648108500000|2022-03-24 07:55:00|1034.37|1023.57|1036.9|1026.1|1037.22|1026.42|1034.37|1023.57|20
1648108800000|2022-03-24 08:00:00|1037.2|1026.4|1035.98|1025.18|1037.96|1027.16|1035.49|1024.69|19
1648109100000|2022-03-24 08:05:00|1036.04|1025.24|1035.29|1024.49|1037.29|1026.49|1034.49|1023.69|35
1648109400000|2022-03-24 08:10:00|1034.79|1023.99|1039.52|1028.72|1040.08|1029.28|1034.79|1023.99|67
1648109700000|2022-03-24 08:15:00|1039.51|1028.71|1036.54|1025.74|1039.9|1029.1|1036.54|1025.74|43
1648110000000|2022-03-24 08:20:00|1036.53|1025.73|1038.57|1027.77|1039.39|1028.59|1036.53|1025.73|45
1648110300000|2022-03-24 08:25:00|1038.58|1027.78|1039.81|1029.01|1040.08|1029.28|1038.55|1027.75|47
1648110600000|2022-03-24 08:30:00|1039.83|1029.03|1042.51|1031.71|1043.45|1032.65|1039.83|1029.03|71
1648110900000|2022-03-24 08:35:00|1042.15|1031.35|1044.25|1033.45|1044.51|1033.71|1041.12|1030.32|74
1648111200000|2022-03-24 08:40:00|1044.41|1033.61|1044.46|1033.66|1045.08|1034.28|1043.72|1032.92|48
1648111500000|2022-03-24 08:45:00|1044.77|1033.97|1042.9|1032.1|1045.34|1034.54|1042.9|1032.1|18
1648111800000|2022-03-24 08:50:00|1042.14|1031.34|1041.48|1030.68|1042.66|1031.86|1041.38|1030.58|44
1648112100000|2022-03-24 08:55:00|1041.47|1030.67|1039.9|1029.1|1041.48|1030.68|1039.72|1028.92|22
1648112400000|2022-03-24 09:00:00|1039.72|1028.92|1043.85|1033.05|1043.85|1033.05|1039.72|1028.92|26
1648112700000|2022-03-24 09:05:00|1044.13|1033.33|1043.32|1032.52|1044.45|1033.65|1042.49|1031.69|85
1648113000000|2022-03-24 09:10:00|1043.33|1032.53|1043.06|1032.26|1043.35|1032.55|1043.05|1032.25|43
1648113300000|2022-03-24 09:15:00|1043.63|1032.83|1044|1033.2|1044.15|1033.35|1043.63|1032.83|51
1648113600000|2022-03-24 09:20:00|1044.26|1033.46|1044.55|1033.75|1044.76|1033.96|1044.26|1033.46|3
1648113900000|2022-03-24 09:25:00|1044.05|1033.25|1041.97|1031.17|1044.05|1033.25|1041.61|1030.81|13
1648114200000|2022-03-24 09:30:00|1042.23|1031.43|1042.56|1031.76|1043.7|1032.9|1042.23|1031.43|21
1648114500000|2022-03-24 09:35:00|1042.9|1032.1|1041.6|1030.8|1042.9|1032.1|1036.9|1026.1|24
1648114800000|2022-03-24 09:40:00|1040.9|1030.1|1036.13|1025.33|1040.9|1030.1|1034.86|1024.06|28
1648115100000|2022-03-24 09:45:00|1035.9|1025.1|1031.47|1020.67|1035.92|1025.12|1030.9|1020.1|13
1648115400000|2022-03-24 09:50:00|1030.9|1020.1|1033.67|1022.87|1033.67|1022.87|1029.86|1019.06|34
1648115700000|2022-03-24 09:55:00|1034.17|1023.37|1035.49|1024.69|1038.65|1027.85|1034.17|1023.37|48
1648116000000|2022-03-24 10:00:00|1034.99|1024.19|1030.9|1020.1|1034.99|1024.19|1030.9|1020.1|19
1648116300000|2022-03-24 10:05:00|1031.4|1020.6|1030.99|1020.19|1032.9|1022.1|1030.49|1019.69|19
1648116600000|2022-03-24 10:10:00|1029.99|1019.19|1029.86|1019.06|1029.99|1019.19|1029.86|1019.06|2
1648116900000|2022-03-24 10:15:00|1028.9|1018.1|1029.36|1018.56|1029.62|1018.82|1028.61|1017.81|29
1648117200000|2022-03-24 10:20:00|1029.37|1018.57|1031.65|1020.85|1031.65|1020.85|1029.36|1018.56|13
1648117500000|2022-03-24 10:25:00|1031.15|1020.35|1032.51|1021.71|1032.51|1021.71|1030.56|1019.76|20
1648117800000|2022-03-24 10:30:00|1032.43|1021.63|1038.2|1027.4|1038.2|1027.4|1032.43|1021.63|61
1648118100000|2022-03-24 10:35:00|1038.07|1027.27|1040.74|1029.94|1043.23|1032.43|1038.07|1027.27|75
1648118400000|2022-03-24 10:40:00|1040.5|1029.7|1041.13|1030.33|1041.13|1030.33|1039.71|1028.91|43
1648118700000|2022-03-24 10:45:00|1041.11|1030.31|1045.38|1034.58|1045.47|1034.67|1041.11|1030.31|26
1648119000000|2022-03-24 10:50:00|1045.11|1034.31|1044.74|1033.94|1045.82|1035.02|1044.54|1033.74|28
1648119300000|2022-03-24 10:55:00|1043.9|1033.1|1044.05|1033.25|1044.05|1033.25|1042.49|1031.69|33
1648119600000|2022-03-24 11:00:00|1043.62|1032.82|1044.49|1033.69|1044.73|1033.93|1043.51|1032.71|26
1648119900000|2022-03-24 11:05:00|1043.94|1033.14|1044.75|1033.95|1045.28|1034.48|1042.27|1031.47|37
1648120200000|2022-03-24 11:10:00|1044.74|1033.94|1044.38|1033.58|1044.75|1033.95|1042.65|1031.85|32
1648120500000|2022-03-24 11:15:00|1044.39|1033.59|1041.74|1030.94|1044.39|1033.59|1041.73|1030.93|28
1648120800000|2022-03-24 11:20:00|1041.75|1030.95|1042.16|1031.36|1042.61|1031.81|1041.27|1030.47|18
1648121100000|2022-03-24 11:25:00|1041.66|1030.86|1040.6|1029.8|1041.66|1030.86|1040.6|1029.8|12
1648121400000|2022-03-24 11:30:00|1040.74|1029.94|1040.53|1029.73|1040.78|1029.98|1040.53|1029.73|8
1648121700000|2022-03-24 11:35:00|1040.59|1029.79|1039.72|1028.92|1040.59|1029.79|1039.72|1028.92|8
1648122000000|2022-03-24 11:40:00|1038.9|1028.1|1038.59|1027.79|1039.1|1028.3|1035.52|1024.72|35
1648122300000|2022-03-24 11:45:00|1038.58|1027.78|1042.9|1032.1|1042.9|1032.1|1038.58|1027.78|82
1648122600000|2022-03-24 11:50:00|1042.4|1031.6|1040.58|1029.78|1042.4|1031.6|1039.87|1029.07|23
1648122900000|2022-03-24 11:55:00|1040.9|1030.1|1040.57|1029.77|1041.67|1030.87|1040.56|1029.76|35
1648123200000|2022-03-24 12:00:00|1040.71|1029.91|1040.9|1030.1|1040.9|1030.1|1040.5|1029.7|30
1648123500000|2022-03-24 12:05:00|1040.76|1029.96|1042.61|1031.81|1042.87|1032.07|1040.76|1029.96|51
1648123800000|2022-03-24 12:10:00|1041.9|1031.1|1037.83|1027.03|1041.9|1031.1|1036.9|1026.1|24
1648124100000|2022-03-24 12:15:00|1037.65|1026.85|1036.9|1026.1|1037.65|1026.85|1036.9|1026.1|15
1648124400000|2022-03-24 12:20:00|1036.22|1025.42|1032.9|1022.1|1036.8|1026|1032.9|1022.1|13
1648124700000|2022-03-24 12:25:00|1031.9|1021.1|1033.49|1022.69|1033.81|1023.01|1031.9|1021.1|8
1648125000000|2022-03-24 12:30:00|1032.9|1022.1|1035.63|1024.83|1035.75|1024.95|1032.49|1021.69|43
1648125300000|2022-03-24 12:35:00|1035.2|1024.4|1029.64|1018.84|1035.2|1024.4|1028.9|1018.1|40
1648125600000|2022-03-24 12:40:00|1028.9|1018.1|1028.69|1017.89|1029.55|1018.75|1025.56|1014.76|61
1648125900000|2022-03-24 12:45:00|1028.4|1017.6|1026.9|1016.1|1028.4|1017.6|1023.9|1013.1|60
1648126200000|2022-03-24 12:50:00|1026.86|1016.06|1026.9|1016.1|1029.64|1018.84|1026.86|1016.06|37
1648126500000|2022-03-24 12:55:00|1025.9|1015.1|1026.75|1015.95|1027.66|1016.86|1025.69|1014.89|27
1648126800000|2022-03-24 13:00:00|1026.49|1015.69|1028.72|1017.92|1028.9|1018.1|1025.52|1014.72|65
1648127100000|2022-03-24 13:05:00|1028.9|1018.1|1031.52|1020.72|1031.52|1020.72|1028.9|1018.1|72
1648127400000|2022-03-24 13:10:00|1031.27|1020.47|1026.9|1016.1|1031.27|1020.47|1026.9|1016.1|13
1648127700000|2022-03-24 13:15:00|1025.9|1015.1|1024.72|1013.92|1028.78|1017.98|1023.9|1013.1|80
1648128000000|2022-03-24 13:20:00|1024.58|1013.78|1021.81|1011.01|1026.42|1015.62|1021.81|1011.01|31
1648128300000|2022-03-24 13:25:00|1020.9|1010.1|1018.9|1008.1|1022.66|1011.86|1017.9|1007.1|22
1648128600000|2022-03-24 13:30:00|1019.08|1008.28|1019.81|1009.01|1023.65|1012.85|1015.9|1005.1|73
1648128900000|2022-03-24 13:35:00|1019.83|1009.03|1024.02|1013.22|1024.02|1013.22|1019.83|1009.03|27
1648129200000|2022-03-24 13:40:00|1024.01|1013.21|1028.9|1018.1|1029.8|1019|1024.01|1013.21|49
1648129500000|2022-03-24 13:45:00|1029.4|1018.6|1029.52|1018.72|1030.64|1019.84|1027.85|1017.05|57
1648129800000|2022-03-24 13:50:00|1029.21|1018.41|1031.4|1020.6|1031.4|1020.6|1027.5|1016.7|41
1648130100000|2022-03-24 13:55:00|1032.4|1021.6|1034.82|1024.02|1034.82|1024.02|1032.4|1021.6|13
1648130400000|2022-03-24 14:00:00|1034.51|1023.71|1035.51|1024.71|1035.51|1024.71|1031.64|1020.84|50
1648130700000|2022-03-24 14:05:00|1035.69|1024.89|1038.01|1027.21|1038.01|1027.21|1034.57|1023.77|65
1648131000000|2022-03-24 14:10:00|1038.17|1027.37|1033.5|1022.7|1038.9|1028.1|1032.5|1021.7|73
1648131300000|2022-03-24 14:15:00|1033.51|1022.71|1028.61|1017.81|1033.51|1022.71|1027.9|1017.1|20
1648131600000|2022-03-24 14:20:00|1028.5|1017.7|1028.47|1017.67|1028.61|1017.81|1027.9|1017.1|9
1648131900000|2022-03-24 14:25:00|1028.14|1017.34|1027.17|1016.37|1029.24|1018.44|1027.17|1016.37|13
1648132200000|2022-03-24 14:30:00|1027.67|1016.87|1030.41|1019.61|1030.64|1019.84|1025.57|1014.77|34
1648132500000|2022-03-24 14:35:00|1030.26|1019.46|1030.06|1019.26|1030.71|1019.91|1030.06|1019.26|15
1648132800000|2022-03-24 14:40:00|1029.56|1018.76|1029.24|1018.44|1030.07|1019.27|1027.9|1017.1|21
1648133100000|2022-03-24 14:45:00|1029.61|1018.81|1040.9|1030.1|1043.9|1033.1|1028.7|1017.9|72
1648133400000|2022-03-24 14:50:00|1040.4|1029.6|1044.9|1034.1|1044.9|1034.1|1036.9|1026.1|37
1648133700000|2022-03-24 14:55:00|1045.9|1035.1|1048.17|1037.37|1048.21|1037.41|1044.9|1034.1|87
1648134000000|2022-03-24 15:00:00|1048.47|1037.67|1049.15|1038.35|1051.11|1040.31|1047.59|1036.79|107
1648134300000|2022-03-24 15:05:00|1048.87|1038.07|1045.96|1035.16|1051.03|1040.23|1044.8|1034|64
1648134600000|2022-03-24 15:10:00|1046.46|1035.66|1051.71|1040.91|1051.88|1041.08|1046.13|1035.33|44
1648134900000|2022-03-24 15:15:00|1051.49|1040.69|1050.4|1039.6|1052.62|1041.82|1048.86|1038.06|65
1648135200000|2022-03-24 15:20:00|1049.9|1039.1|1049.25|1038.45|1049.9|1039.1|1046.9|1036.1|33
1648135500000|2022-03-24 15:25:00|1048.9|1038.1|1050.62|1039.82|1051.08|1040.28|1047.59|1036.79|33
1648135800000|2022-03-24 15:30:00|1050.11|1039.31|1052.5|1041.7|1052.56|1041.76|1047.59|1036.79|44
1648136100000|2022-03-24 15:35:00|1052.76|1041.96|1054.73|1043.93|1054.96|1044.16|1052.4|1041.6|45
1648136400000|2022-03-24 15:40:00|1054.76|1043.96|1057.55|1046.75|1059.84|1049.04|1054.69|1043.89|63
1648136700000|2022-03-24 15:45:00|1057.56|1046.76|1050.73|1039.93|1058.5|1047.7|1050.61|1039.81|50
1648137000000|2022-03-24 15:50:00|1050.74|1039.94|1054.53|1043.73|1054.9|1044.1|1050.37|1039.57|109
1648137300000|2022-03-24 15:55:00|1054.52|1043.72|1057.4|1046.6|1059.25|1048.45|1054.52|1043.72|58
1648137600000|2022-03-24 16:00:00|1057.51|1046.71|1054.37|1043.57|1058.15|1047.35|1054.37|1043.57|51
1648137900000|2022-03-24 16:05:00|1054.45|1043.65|1058.4|1047.6|1059.31|1048.51|1054.45|1043.65|35
1648138200000|2022-03-24 16:10:00|1058.16|1047.36|1061.24|1050.44|1062.12|1051.32|1055.49|1044.69|37
1648138500000|2022-03-24 16:15:00|1061.25|1050.45|1061.05|1050.25|1061.39|1050.59|1058.26|1047.46|64
1648138800000|2022-03-24 16:20:00|1060.9|1050.1|1059.4|1048.6|1062.23|1051.43|1059.11|1048.31|50
1648139100000|2022-03-24 16:25:00|1059.49|1048.69|1055.84|1045.04|1060.29|1049.49|1055.74|1044.94|24
1648139400000|2022-03-24 16:30:00|1055.9|1045.1|1053.61|1042.81|1055.9|1045.1|1053.61|1042.81|14
1648139700000|2022-03-24 16:35:00|1053.56|1042.76|1055.32|1044.52|1055.9|1045.1|1053.53|1042.73|22
1648140000000|2022-03-24 16:40:00|1055.7|1044.9|1057.09|1046.29|1058.14|1047.34|1055.7|1044.9|24
1648140300000|2022-03-24 16:45:00|1056.9|1046.1|1057.27|1046.47|1057.9|1047.1|1056.51|1045.71|28
1648140600000|2022-03-24 16:50:00|1057.37|1046.57|1060.03|1049.23|1060.4|1049.6|1057.37|1046.57|11
1648140900000|2022-03-24 16:55:00|1060.12|1049.32|1061.3|1050.5|1061.3|1050.5|1060.12|1049.32|9
1648141200000|2022-03-24 17:00:00|1061.9|1051.1|1059.25|1048.45|1061.9|1051.1|1058.7|1047.9|20
1648141500000|2022-03-24 17:05:00|1058.99|1048.19|1058.7|1047.9|1060.5|1049.7|1058.7|1047.9|14
1648141800000|2022-03-24 17:10:00|1058.52|1047.72|1058.64|1047.84|1059.22|1048.42|1058.4|1047.6|15
1648142100000|2022-03-24 17:15:00|1058.65|1047.85|1058.4|1047.6|1059.22|1048.42|1057.9|1047.1|13
1648142400000|2022-03-24 17:20:00|1057.9|1047.1|1055.79|1044.99|1057.9|1047.1|1055.79|1044.99|11
1648142700000|2022-03-24 17:25:00|1055.72|1044.92|1056.9|1046.1|1057.9|1047.1|1055.52|1044.72|13
1648143000000|2022-03-24 17:30:00|1057.16|1046.36|1055.72|1044.92|1057.58|1046.78|1055.72|1044.92|13
1648143300000|2022-03-24 17:35:00|1055.73|1044.93|1057.73|1046.93|1058.57|1047.77|1055.73|1044.93|23
1648143600000|2022-03-24 17:40:00|1057.74|1046.94|1059.9|1049.1|1060.9|1050.1|1057.73|1046.93|85
1648143900000|2022-03-24 17:45:00|1060.31|1049.51|1062.19|1051.39|1063.7|1052.9|1060.31|1049.51|25
1648144200000|2022-03-24 17:50:00|1061.9|1051.1|1060.9|1050.1|1062.52|1051.72|1060.86|1050.06|29
1648144500000|2022-03-24 17:55:00|1060.6|1049.8|1057.67|1046.87|1060.66|1049.86|1057.67|1046.87|7
1648144800000|2022-03-24 18:00:00|1056.9|1046.1|1059.92|1049.12|1059.92|1049.12|1056.9|1046.1|67
1648145100000|2022-03-24 18:05:00|1059.32|1048.52|1058.12|1047.32|1059.32|1048.52|1058.07|1047.27|7
1648145400000|2022-03-24 18:10:00|1057.57|1046.77|1057.79|1046.99|1058.36|1047.56|1057.57|1046.77|5
1648145700000|2022-03-24 18:15:00|1056.9|1046.1|1051.8|1041|1056.9|1046.1|1051.8|1041|9
1648146000000|2022-03-24 18:20:00|1051.78|1040.98|1051.52|1040.72|1053.4|1042.6|1050.9|1040.1|16
1648146300000|2022-03-24 18:25:00|1051.53|1040.73|1052.4|1041.6|1052.56|1041.76|1051.52|1040.72|11
1648146600000|2022-03-24 18:30:00|1052.9|1042.1|1055.72|1044.92|1056.23|1045.43|1052.9|1042.1|17
1648146900000|2022-03-24 18:35:00|1055.41|1044.61|1054.77|1043.97|1056.03|1045.23|1054.4|1043.6|16
1648147200000|2022-03-24 18:40:00|1054.6|1043.8|1054.19|1043.39|1054.6|1043.8|1053.53|1042.73|7
1648147500000|2022-03-24 18:45:00|1053.95|1043.15|1054.9|1044.1|1054.9|1044.1|1053.66|1042.86|13
1648147800000|2022-03-24 18:50:00|1055.09|1044.29|1054.64|1043.84|1056.03|1045.23|1054.64|1043.84|9
1648148100000|2022-03-24 18:55:00|1054.99|1044.19|1055.49|1044.69|1055.49|1044.69|1054.99|1044.19|2
1648148400000|2022-03-24 19:00:00|1055.9|1045.1|1060.66|1049.86|1060.66|1049.86|1055.75|1044.95|16
1648148700000|2022-03-24 19:05:00|1060.44|1049.64|1062.36|1051.56|1062.36|1051.56|1060.44|1049.64|19
1648149000000|2022-03-24 19:10:00|1061.9|1051.1|1064.28|1053.48|1064.94|1054.14|1061.9|1051.1|19
1648149300000|2022-03-24 19:15:00|1063.99|1053.19|1064.2|1053.4|1064.2|1053.4|1062.67|1051.87|18
1648149600000|2022-03-24 19:20:00|1064.4|1053.6|1063.9|1053.1|1065.15|1054.35|1063.9|1053.1|9
1648149900000|2022-03-24 19:25:00|1064.9|1054.1|1063.9|1053.1|1065.45|1054.65|1063.4|1052.6|18
1648150200000|2022-03-24 19:30:00|1063.4|1052.6|1066.26|1055.46|1066.26|1055.46|1063.4|1052.6|12
1648150500000|2022-03-24 19:35:00|1066.58|1055.78|1065.9|1055.1|1066.9|1056.1|1065.63|1054.83|12
1648150800000|2022-03-24 19:40:00|1065.44|1054.64|1065.12|1054.32|1065.44|1054.64|1063.3|1052.5|18
1648151100000|2022-03-24 19:45:00|1064.59|1053.79|1061.55|1050.75|1065.4|1054.6|1061.54|1050.74|41
1648151400000|2022-03-24 19:50:00|1061.84|1051.04|1062.47|1051.67|1063.22|1052.42|1061.84|1051.04|12
1648151700000|2022-03-24 19:55:00|1062.46|1051.66|1061.91|1051.11|1062.46|1051.66|1060.6|1049.8|34
1648152000000|2022-03-24 20:00:00|1062.4|1051.6|1061.9|1051.1|1063.3|1052.5|1060.6|1049.8|43
1648152300000|2022-03-24 20:05:00|1062.4|1051.6|1064.21|1053.41|1065.76|1054.96|1062.4|1051.6|53
1648152600000|2022-03-24 20:10:00|1063.9|1053.1|1061.9|1051.1|1064.21|1053.41|1061.9|1051.1|14
1648152900000|2022-03-24 20:15:00|1061.52|1050.72|1063.49|1052.69|1063.9|1053.1|1061.52|1050.72|15
1648153200000|2022-03-24 20:20:00|1063.5|1052.7|1063.3|1052.5|1063.5|1052.7|1062.4|1051.6|5
1648153500000|2022-03-24 20:25:00|1063.04|1052.24|1063.24|1052.44|1063.24|1052.44|1062.51|1051.71|5
1648153800000|2022-03-24 20:30:00|1063.53|1052.73|1065.87|1055.07|1066.22|1055.42|1063.53|1052.73|89
1648154100000|2022-03-24 20:35:00|1064.9|1054.1|1066.2|1055.4|1066.27|1055.47|1064.9|1054.1|55
1648154400000|2022-03-24 20:40:00|1066.51|1055.71|1068.26|1057.46|1068.9|1058.1|1066.51|1055.71|19
1648154700000|2022-03-24 20:45:00|1068.27|1057.47|1067.9|1057.1|1068.9|1058.1|1067.9|1057.1|19
1648155000000|2022-03-24 20:50:00|1067.58|1056.78|1065.9|1055.1|1068.01|1057.21|1065.4|1054.6|29
1648155300000|2022-03-24 20:55:00|1065.65|1054.85|1067.48|1056.68|1068.9|1058.1|1065.28|1054.48|16
1648155600000|2022-03-24 21:00:00|1067.88|1057.08|1066.35|1055.55|1068.27|1057.47|1066.35|1055.55|95
1648155900000|2022-03-24 21:05:00|1066.25|1055.45|1062.81|1052.01|1066.25|1055.45|1062.81|1052.01|169
1648156200000|2022-03-24 21:10:00|1062.64|1051.84|1058.9|1048.1|1062.64|1051.84|1058.9|1048.1|12
1648156500000|2022-03-24 21:15:00|1059.23|1048.43|1058.9|1048.1|1060.63|1049.83|1055.72|1044.92|25
1648156800000|2022-03-24 21:20:00|1059.4|1048.6|1061.9|1051.1|1061.9|1051.1|1059.4|1048.6|9
1648157100000|2022-03-24 21:25:00|1062.78|1051.98|1065.32|1054.52|1065.32|1054.52|1062.78|1051.98|7
1648157400000|2022-03-24 21:30:00|1064.82|1054.02|1066.4|1055.6|1066.4|1055.6|1064.4|1053.6|6
1648157700000|2022-03-24 21:35:00|1066.55|1055.75|1066.65|1055.85|1068.17|1057.37|1066.55|1055.75|22
1648158000000|2022-03-24 21:40:00|1066.61|1055.81|1066.62|1055.82|1066.62|1055.82|1066.61|1055.81|2
1648158300000|2022-03-24 21:45:00|1066.63|1055.83|1067.24|1056.44|1067.24|1056.44|1066.63|1055.83|6
1648158600000|2022-03-24 21:50:00|1067.9|1057.1|1067.59|1056.79|1068.17|1057.37|1067.49|1056.69|6
1648158900000|2022-03-24 21:55:00|1067.6|1056.8|1069.9|1059.1|1069.9|1059.1|1067.58|1056.78|9
1648159200000|2022-03-24 22:00:00|1069.43|1058.63|1068.4|1057.6|1069.43|1058.63|1068.4|1057.6|48
1648159500000|2022-03-24 22:05:00|1067.9|1057.1|1068.4|1057.6|1069.44|1058.64|1067.4|1056.6|13
1648159800000|2022-03-24 22:10:00|1068.6|1057.8|1070.38|1059.58|1070.38|1059.58|1068.6|1057.8|5
1648160100000|2022-03-24 22:15:00|1070.62|1059.82|1071.21|1060.41|1071.21|1060.41|1070.62|1059.82|72
1648160400000|2022-03-24 22:20:00|1070.97|1060.17|1070.6|1059.8|1070.97|1060.17|1070.47|1059.67|4
1648160700000|2022-03-24 22:25:00|1070.97|1060.17|1072.29|1061.49|1072.29|1061.49|1070.97|1060.17|5
1648161000000|2022-03-24 22:30:00|1072|1061.2|1073.01|1062.21|1073.01|1062.21|1071.9|1061.1|6
1648161300000|2022-03-24 22:35:00|1073.4|1062.6|1074.4|1063.6|1075.03|1064.23|1073.4|1062.6|14
1648161600000|2022-03-24 22:40:00|1074.9|1064.1|1076.9|1066.1|1076.9|1066.1|1074.9|1064.1|6
1648161900000|2022-03-24 22:45:00|1076.63|1065.83|1075.9|1065.1|1076.63|1065.83|1074.52|1063.72|12
1648162200000|2022-03-24 22:50:00|1076.9|1066.1|1075.25|1064.45|1076.9|1066.1|1075.25|1064.45|5
1648162500000|2022-03-24 22:55:00|1075.08|1064.28|1075.9|1065.1|1075.9|1065.1|1074.5|1063.7|14
1648162800000|2022-03-24 23:00:00|1075.66|1064.86|1075.22|1064.42|1076.13|1065.33|1075.22|1064.42|9
1648163100000|2022-03-24 23:05:00|1075.31|1064.51|1078.4|1067.6|1078.4|1067.6|1075.31|1064.51|13
1648163400000|2022-03-24 23:10:00|1078.69|1067.89|1079.9|1069.1|1079.9|1069.1|1078.4|1067.6|14
1648163700000|2022-03-24 23:15:00|1080.4|1069.6|1080.8|1070|1081.52|1070.72|1079.49|1068.69|35
1648164000000|2022-03-24 23:20:00|1080.89|1070.09|1080.4|1069.6|1084.32|1073.52|1080.4|1069.6|26
1648164300000|2022-03-24 23:25:00|1080.53|1069.73|1081.4|1070.6|1083.4|1072.6|1080.53|1069.73|12
1648164600000|2022-03-24 23:30:00|1081.56|1070.76|1082.4|1071.6|1082.57|1071.77|1081.56|1070.76|6
1648164900000|2022-03-24 23:35:00|1082.9|1072.1|1083.27|1072.47|1084.1|1073.3|1082.9|1072.1|8
1648165200000|2022-03-24 23:40:00|1082.96|1072.16|1082.9|1072.1|1082.96|1072.16|1082.07|1071.27|5
1648165500000|2022-03-24 23:45:00|1083.4|1072.6|1082.9|1072.1|1084.4|1073.6|1082.23|1071.43|17
1648165800000|2022-03-24 23:50:00|1082.4|1071.6|1081.4|1070.6|1082.4|1071.6|1079.14|1068.34|16
1648166100000|2022-03-24 23:55:00|1081.75|1070.95|1083.9|1073.1|1083.9|1073.1|1081.38|1070.58|12
1648166400000|2022-03-25 00:00:00|1083.6|1072.8|1080.9|1070.1|1085.59|1074.79|1080.9|1070.1|19
1648166700000|2022-03-25 00:05:00|1079.9|1069.1|1080.9|1070.1|1082.4|1071.6|1079.9|1069.1|15
1648167000000|2022-03-25 00:10:00|1080.58|1069.78|1080.9|1070.1|1081.72|1070.92|1078.9|1068.1|21
1648167300000|2022-03-25 00:15:00|1080.4|1069.6|1073.99|1063.19|1080.4|1069.6|1073.99|1063.19|27
1648167600000|2022-03-25 00:20:00|1074.49|1063.69|1070.86|1060.06|1074.49|1063.69|1069.9|1059.1|20
1648167900000|2022-03-25 00:25:00|1070.87|1060.07|1070.41|1059.61|1072.4|1061.6|1070.4|1059.6|28
1648168200000|2022-03-25 00:30:00|1069.91|1059.11|1070.3|1059.5|1071.4|1060.6|1069.7|1058.9|30
1648168500000|2022-03-25 00:35:00|1070.24|1059.44|1073.14|1062.34|1073.14|1062.34|1069.99|1059.19|22
1648168800000|2022-03-25 00:40:00|1073.4|1062.6|1074.5|1063.7|1075.62|1064.82|1072.51|1061.71|28
1648169100000|2022-03-25 00:45:00|1074.49|1063.69|1076.54|1065.74|1076.8|1066|1074.49|1063.69|40
1648169400000|2022-03-25 00:50:00|1076.5|1065.7|1073.73|1062.93|1077.09|1066.29|1073.69|1062.89|26
1648169700000|2022-03-25 00:55:00|1074.23|1063.43|1075.4|1064.6|1077.11|1066.31|1074.23|1063.43|16
1648170000000|2022-03-25 01:00:00|1075.9|1065.1|1073.69|1062.89|1075.9|1065.1|1073.69|1062.89|6
1648170300000|2022-03-25 01:05:00|1073.9|1063.1|1074.9|1064.1|1075.55|1064.75|1073.9|1063.1|10
1648170600000|2022-03-25 01:10:00|1074.4|1063.6|1077.9|1067.1|1077.9|1067.1|1074.4|1063.6|13
1648170900000|2022-03-25 01:15:00|1077.99|1067.19|1081.08|1070.28|1081.08|1070.28|1077.9|1067.1|21
1648171200000|2022-03-25 01:20:00|1081.4|1070.6|1080.9|1070.1|1081.4|1070.6|1080.81|1070.01|7
1648171500000|2022-03-25 01:25:00|1079.9|1069.1|1080.37|1069.57|1081.29|1070.49|1078.31|1067.51|27
1648171800000|2022-03-25 01:30:00|1081.02|1070.22|1080.9|1070.1|1087.86|1077.06|1080.9|1070.1|44
1648172100000|2022-03-25 01:35:00|1079.9|1069.1|1081.4|1070.6|1083.1|1072.3|1076.79|1065.99|30
1648172400000|2022-03-25 01:40:00|1081.59|1070.79|1083.23|1072.43|1084.64|1073.84|1081.59|1070.79|31
1648172700000|2022-03-25 01:45:00|1083.4|1072.6|1078.9|1068.1|1083.4|1072.6|1078.84|1068.04|22
1648173000000|2022-03-25 01:50:00|1077.9|1067.1|1079.34|1068.54|1080.56|1069.76|1077.9|1067.1|18
1648173300000|2022-03-25 01:55:00|1078.84|1068.04|1078.84|1068.04|1079.34|1068.54|1078.84|1068.04|5
1648173600000|2022-03-25 02:00:00|1078.66|1067.86|1075.57|1064.77|1078.66|1067.86|1075.57|1064.77|11
1648173900000|2022-03-25 02:05:00|1075.07|1064.27|1075.67|1064.87|1075.67|1064.87|1074.82|1064.02|5
1648174200000|2022-03-25 02:10:00|1075.17|1064.37|1073.69|1062.89|1075.17|1064.37|1073.69|1062.89|4
1648174500000|2022-03-25 02:15:00|1072.9|1062.1|1073.4|1062.6|1074.56|1063.76|1071.9|1061.1|22
1648174800000|2022-03-25 02:20:00|1072.9|1062.1|1075.4|1064.6|1075.4|1064.6|1072.49|1061.69|17
1648175100000|2022-03-25 02:25:00|1075.6|1064.8|1079.54|1068.74|1080.96|1070.16|1075.6|1064.8|46
1648175400000|2022-03-25 02:30:00|1079.55|1068.75|1078.67|1067.87|1080.13|1069.33|1078.67|1067.87|11
1648175700000|2022-03-25 02:35:00|1078.62|1067.82|1078.9|1068.1|1079.4|1068.6|1078.49|1067.69|10
1648176000000|2022-03-25 02:40:00|1078.5|1067.7|1077.84|1067.04|1078.9|1068.1|1077.84|1067.04|5
1648176300000|2022-03-25 02:45:00|1078.02|1067.22|1077.9|1067.1|1079.4|1068.6|1077.8|1067|16
1648176600000|2022-03-25 02:50:00|1077.98|1067.18|1080.02|1069.22|1080.32|1069.52|1077.98|1067.18|25
1648176900000|2022-03-25 02:55:00|1080.14|1069.34|1082.56|1071.76|1082.56|1071.76|1079.99|1069.19|34
1648177200000|2022-03-25 03:00:00|1082.21|1071.41|1081.9|1071.1|1082.56|1071.76|1081.77|1070.97|6
1648177500000|2022-03-25 03:05:00|1082.07|1071.27|1086.73|1075.93|1087.01|1076.21|1082.07|1071.27|15
1648177800000|2022-03-25 03:10:00|1085.9|1075.1|1090.02|1079.22|1090.9|1080.1|1084.4|1073.6|25
1648178100000|2022-03-25 03:15:00|1090.11|1079.31|1091.14|1080.34|1091.9|1081.1|1090.02|1079.22|13
1648178400000|2022-03-25 03:20:00|1090.92|1080.12|1085.93|1075.13|1090.92|1080.12|1085.93|1075.13|32
1648178700000|2022-03-25 03:25:00|1085.88|1075.08|1086.56|1075.76|1088.07|1077.27|1085.88|1075.08|24
1648179000000|2022-03-25 03:30:00|1086.06|1075.26|1084.53|1073.73|1086.06|1075.26|1084.02|1073.22|9
1648179300000|2022-03-25 03:35:00|1084.54|1073.74|1085.9|1075.1|1085.9|1075.1|1084.53|1073.73|23
1648179600000|2022-03-25 03:40:00|1085.61|1074.81|1085.03|1074.23|1085.68|1074.88|1085.03|1074.23|19
1648179900000|2022-03-25 03:45:00|1084.26|1073.46|1083.75|1072.95|1084.94|1074.14|1083.75|1072.95|14
1648180200000|2022-03-25 03:50:00|1083.69|1072.89|1083.25|1072.45|1083.69|1072.89|1083.24|1072.44|5
1648180500000|2022-03-25 03:55:00|1083.24|1072.44|1083.9|1073.1|1084.63|1073.83|1082.55|1071.75|28
1648180800000|2022-03-25 04:00:00|1083.59|1072.79|1087.94|1077.14|1088.29|1077.49|1082.73|1071.93|24
1648181100000|2022-03-25 04:05:00|1088.4|1077.6|1089.02|1078.22|1089.02|1078.22|1088.4|1077.6|8
1648181400000|2022-03-25 04:10:00|1088.9|1078.1|1089.4|1078.6|1089.9|1079.1|1088.9|1078.1|7
1648181700000|2022-03-25 04:15:00|1089.13|1078.33|1089.4|1078.6|1089.4|1078.6|1088.49|1077.69|7
1648182000000|2022-03-25 04:20:00|1089.9|1079.1|1090.53|1079.73|1090.71|1079.91|1089.9|1079.1|6
1648182300000|2022-03-25 04:25:00|1090.75|1079.95|1092.61|1081.81|1092.61|1081.81|1090.75|1079.95|7
1648182600000|2022-03-25 04:30:00|1091.71|1080.91|1090.9|1080.1|1091.71|1080.91|1090.9|1080.1|10
1648182900000|2022-03-25 04:35:00|1090.4|1079.6|1091.49|1080.69|1091.49|1080.69|1090.4|1079.6|4
1648183200000|2022-03-25 04:40:00|1091.82|1081.02|1095.9|1085.1|1096.9|1086.1|1091.82|1081.02|21
1648183500000|2022-03-25 04:45:00|1095.53|1084.73|1094.56|1083.76|1096.4|1085.6|1093.24|1082.44|14
1648183800000|2022-03-25 04:50:00|1094.69|1083.89|1097.9|1087.1|1099.9|1089.1|1094.69|1083.89|42
1648184100000|2022-03-25 04:55:00|1097.99|1087.19|1099.9|1089.1|1099.9|1089.1|1097.74|1086.94|21
1648184400000|2022-03-25 05:00:00|1099.64|1088.84|1099.22|1088.42|1099.64|1088.84|1097.9|1087.1|19
1648184700000|2022-03-25 05:05:00|1099.27|1088.47|1097.54|1086.74|1099.27|1088.47|1097.19|1086.39|9
1648185000000|2022-03-25 05:10:00|1097.89|1087.09|1098.9|1088.1|1098.9|1088.1|1097.89|1087.09|5
1648185300000|2022-03-25 05:15:00|1099.06|1088.26|1097.98|1087.18|1099.31|1088.51|1097.8|1087|12
1648185600000|2022-03-25 05:20:00|1097.88|1087.08|1098.54|1087.74|1099.14|1088.34|1097.48|1086.68|8
1648185900000|2022-03-25 05:25:00|1097.8|1087|1096.4|1085.6|1097.8|1087|1095.52|1084.72|9
1648186200000|2022-03-25 05:30:00|1095.67|1084.87|1095.26|1084.46|1095.67|1084.87|1093.71|1082.91|17
1648186500000|2022-03-25 05:35:00|1094.75|1083.95|1097.16|1086.36|1097.35|1086.55|1094.34|1083.54|29
1648186800000|2022-03-25 05:40:00|1097.17|1086.37|1101.22|1090.42|1101.22|1090.42|1097.16|1086.36|15
1648187100000|2022-03-25 05:45:00|1101.46|1090.66|1103.66|1092.86|1103.9|1093.1|1100.9|1090.1|27
1648187400000|2022-03-25 05:50:00|1103.65|1092.85|1101.4|1090.6|1103.9|1093.1|1101.4|1090.6|12
1648187700000|2022-03-25 05:55:00|1100.9|1090.1|1096.45|1085.65|1101.02|1090.22|1096.45|1085.65|16
1648188000000|2022-03-25 06:00:00|1096.4|1085.6|1097.4|1086.6|1097.9|1087.1|1096.4|1085.6|4
1648188300000|2022-03-25 06:05:00|1097.51|1086.71|1097.9|1087.1|1098.4|1087.6|1097.51|1086.71|14
1648188600000|2022-03-25 06:10:00|1096.9|1086.1|1096.02|1085.22|1096.9|1086.1|1096.02|1085.22|4
1648188900000|2022-03-25 06:15:00|1095.49|1084.69|1096.53|1085.73|1096.53|1085.73|1095.49|1084.69|5
1648189200000|2022-03-25 06:20:00|1097.03|1086.23|1099.4|1088.6|1099.4|1088.6|1097.03|1086.23|6
1648189500000|2022-03-25 06:25:00|1099.9|1089.1|1099.9|1089.1|1100.76|1089.96|1099.9|1089.1|5
1648189800000|2022-03-25 06:30:00|1099.4|1088.6|1097.05|1086.25|1099.4|1088.6|1096.4|1085.6|9
1648190100000|2022-03-25 06:35:00|1097.09|1086.29|1095.03|1084.23|1097.09|1086.29|1094.79|1083.99|9
1648190400000|2022-03-25 06:40:00|1093.9|1083.1|1092.9|1082.1|1093.9|1083.1|1091.67|1080.87|9
1648190700000|2022-03-25 06:45:00|1092.55|1081.75|1090.4|1079.6|1092.55|1081.75|1088.9|1078.1|11
1648191000000|2022-03-25 06:50:00|1090.34|1079.54|1091.9|1081.1|1091.9|1081.1|1089.84|1079.04|9
1648191300000|2022-03-25 06:55:00|1092.4|1081.6|1094.9|1084.1|1094.9|1084.1|1092.4|1081.6|8
1648191600000|2022-03-25 07:00:00|1094.8|1084|1097.56|1086.76|1097.56|1086.76|1094.8|1084|13
1648191900000|2022-03-25 07:05:00|1097.8|1087|1098.86|1088.06|1098.86|1088.06|1097.8|1087|10
1648192200000|2022-03-25 07:10:00|1098.99|1088.19|1101.4|1090.6|1102.09|1091.29|1098.99|1088.19|24
1648192500000|2022-03-25 07:15:00|1100.9|1090.1|1100.52|1089.72|1101.9|1091.1|1100.49|1089.69|9
1648192800000|2022-03-25 07:20:00|1100.9|1090.1|1099.6|1088.8|1101.9|1091.1|1099.01|1088.21|10
1648193100000|2022-03-25 07:25:00|1100.32|1089.52|1099.9|1089.1|1100.32|1089.52|1099.25|1088.45|5
1648193400000|2022-03-25 07:30:00|1100.62|1089.82|1100.01|1089.21|1101.12|1090.32|1100.01|1089.21|11
1648193700000|2022-03-25 07:35:00|1099.9|1089.1|1093.9|1083.1|1099.9|1089.1|1093.9|1083.1|23
1648194000000|2022-03-25 07:40:00|1094.23|1083.43|1092.86|1082.06|1095.19|1084.39|1092.86|1082.06|21
1648194300000|2022-03-25 07:45:00|1093.2|1082.4|1089.8|1079|1094.9|1084.1|1089.8|1079|19
1648194600000|2022-03-25 07:50:00|1088.9|1078.1|1087.9|1077.1|1088.9|1078.1|1085.9|1075.1|28
1648194900000|2022-03-25 07:55:00|1087.51|1076.71|1087.66|1076.86|1089.4|1078.6|1086.9|1076.1|24
1648195200000|2022-03-25 08:00:00|1086.9|1076.1|1084.52|1073.72|1087.66|1076.86|1083.9|1073.1|22
1648195500000|2022-03-25 08:05:00|1083.9|1073.1|1077.76|1066.96|1084.52|1073.72|1076.9|1066.1|21
1648195800000|2022-03-25 08:10:00|1076.9|1066.1|1077.4|1066.6|1077.4|1066.6|1069.9|1059.1|54
1648196100000|2022-03-25 08:15:00|1077.66|1066.86|1078.35|1067.55|1078.37|1067.57|1075.81|1065.01|55
1648196400000|2022-03-25 08:20:00|1078.36|1067.56|1081.31|1070.51|1081.45|1070.65|1078.36|1067.56|155
1648196700000|2022-03-25 08:25:00|1081.4|1070.6|1083.31|1072.51|1083.31|1072.51|1081.4|1070.6|29
1648197000000|2022-03-25 08:30:00|1083.41|1072.61|1082.4|1071.6|1083.62|1072.82|1082.4|1071.6|11
1648197300000|2022-03-25 08:35:00|1082.33|1071.53|1080.4|1069.6|1082.33|1071.53|1079.56|1068.76|10
1648197600000|2022-03-25 08:40:00|1080.67|1069.87|1082.82|1072.02|1082.82|1072.02|1080.67|1069.87|13
1648197900000|2022-03-25 08:45:00|1082.91|1072.11|1084.67|1073.87|1084.9|1074.1|1082.91|1072.11|27
1648198200000|2022-03-25 08:50:00|1084.88|1074.08|1086.56|1075.76|1086.56|1075.76|1084.88|1074.08|9
1648198500000|2022-03-25 08:55:00|1086.9|1076.1|1085.63|1074.83|1086.9|1076.1|1084.68|1073.88|10
1648198800000|2022-03-25 09:00:00|1084.9|1074.1|1083.21|1072.41|1085.21|1074.41|1083.21|1072.41|8
1648199100000|2022-03-25 09:05:00|1082.99|1072.19|1085.09|1074.29|1085.35|1074.55|1081.4|1070.6|15
1648199400000|2022-03-25 09:10:00|1084.83|1074.03|1084.9|1074.1|1085.09|1074.29|1084.64|1073.84|6
1648199700000|2022-03-25 09:15:00|1085.09|1074.29|1090.06|1079.26|1090.06|1079.26|1085.09|1074.29|22
1648200000000|2022-03-25 09:20:00|1090.63|1079.83|1092.9|1082.1|1096.24|1085.44|1090.24|1079.44|27
1648200300000|2022-03-25 09:25:00|1093.45|1082.65|1096.9|1086.1|1097.3|1086.5|1093.45|1082.65|8
1648200600000|2022-03-25 09:30:00|1097.9|1087.1|1098.18|1087.38|1098.9|1088.1|1097.9|1087.1|4
1648200900000|2022-03-25 09:35:00|1097.9|1087.1|1098.18|1087.38|1098.9|1088.1|1097.9|1087.1|5
1648201200000|2022-03-25 09:40:00|1098.9|1088.1|1103.32|1092.52|1103.9|1093.1|1098.9|1088.1|21
1648201500000|2022-03-25 09:45:00|1103.57|1092.77|1103.9|1093.1|1104.2|1093.4|1103|1092.2|20
1648201800000|2022-03-25 09:50:00|1103.27|1092.47|1103.51|1092.71|1105.12|1094.32|1103.11|1092.31|21
1648202100000|2022-03-25 09:55:00|1104.4|1093.6|1107.17|1096.37|1107.9|1097.1|1104.4|1093.6|17
1648202400000|2022-03-25 10:00:00|1107.9|1097.1|1106.4|1095.6|1108.4|1097.6|1106.4|1095.6|6
1648202700000|2022-03-25 10:05:00|1106.53|1095.73|1105.22|1094.42|1106.53|1095.73|1104.4|1093.6|12
1648203000000|2022-03-25 10:10:00|1104.72|1093.92|1104.9|1094.1|1105.9|1095.1|1104.3|1093.5|11
1648203300000|2022-03-25 10:15:00|1104.79|1093.99|1103.37|1092.57|1104.79|1093.99|1103.37|1092.57|5
1648203600000|2022-03-25 10:20:00|1103.9|1093.1|1105.4|1094.6|1105.4|1094.6|1103.9|1093.1|9
1648203900000|2022-03-25 10:25:00|1104.9|1094.1|1104.4|1093.6|1104.9|1094.1|1104.4|1093.6|2
1648204200000|2022-03-25 10:30:00|1105.4|1094.6|1108.91|1098.11|1108.91|1098.11|1105.4|1094.6|7
1648204500000|2022-03-25 10:35:00|1108.64|1097.84|1106.4|1095.6|1108.64|1097.84|1106.4|1095.6|3
1648204800000|2022-03-25 10:40:00|1106.6|1095.8|1108.07|1097.27|1108.07|1097.27|1106.6|1095.8|4
1648205100000|2022-03-25 10:45:00|1108.7|1097.9|1107.81|1097.01|1108.9|1098.1|1107.81|1097.01|4
1648205700000|2022-03-25 10:55:00|1108.31|1097.51|1112.11|1101.31|1113.11|1102.31|1108.31|1097.51|22
1648206000000|2022-03-25 11:00:00|1112.61|1101.81|1109.9|1099.1|1114.1|1103.3|1109.9|1099.1|25
1648206300000|2022-03-25 11:05:00|1110.4|1099.6|1108.86|1098.06|1110.5|1099.7|1108.86|1098.06|9
1648206600000|2022-03-25 11:10:00|1108.71|1097.91|1111.4|1100.6|1112.68|1101.88|1108.71|1097.91|29
1648206900000|2022-03-25 11:15:00|1111.21|1100.41|1113.25|1102.45|1115.9|1105.1|1111.09|1100.29|21
1648207200000|2022-03-25 11:20:00|1112.75|1101.95|1110.52|1099.72|1112.75|1101.95|1107.9|1097.1|28
1648207500000|2022-03-25 11:25:00|1110.51|1099.71|1113.99|1103.19|1113.99|1103.19|1110.4|1099.6|17
1648207800000|2022-03-25 11:30:00|1113.9|1103.1|1113.18|1102.38|1113.9|1103.1|1111.25|1100.45|12
1648208100000|2022-03-25 11:35:00|1113.4|1102.6|1114.56|1103.76|1115.06|1104.26|1113.4|1102.6|8
1648208400000|2022-03-25 11:40:00|1114.4|1103.6|1117.17|1106.37|1118.4|1107.6|1114.4|1103.6|38
1648208700000|2022-03-25 11:45:00|1117.3|1106.5|1116.4|1105.6|1118.9|1108.1|1116.4|1105.6|14
1648209000000|2022-03-25 11:50:00|1115.9|1105.1|1115.22|1104.42|1115.9|1105.1|1115.22|1104.42|6
1648209300000|2022-03-25 11:55:00|1115.9|1105.1|1113.4|1102.6|1117.4|1106.6|1111.9|1101.1|24
1648209600000|2022-03-25 12:00:00|1113.9|1103.1|1111.9|1101.1|1115.17|1104.37|1111.9|1101.1|11
1648209900000|2022-03-25 12:05:00|1111.4|1100.6|1107.4|1096.6|1111.4|1100.6|1106.39|1095.59|34
1648210200000|2022-03-25 12:10:00|1107.28|1096.48|1108.4|1097.6|1109.24|1098.44|1106.57|1095.77|20
1648210500000|2022-03-25 12:15:00|1108.26|1097.46|1109.31|1098.51|1109.31|1098.51|1102.9|1092.1|35
1648210800000|2022-03-25 12:20:00|1109.06|1098.26|1107.4|1096.6|1109.06|1098.26|1106.4|1095.6|16
1648211100000|2022-03-25 12:25:00|1107.9|1097.1|1111.9|1101.1|1111.9|1101.1|1107.9|1097.1|15
1648211400000|2022-03-25 12:30:00|1112.19|1101.39|1111.4|1100.6|1113.9|1103.1|1108.66|1097.86|23
1648211700000|2022-03-25 12:35:00|1111.65|1100.85|1113.58|1102.78|1113.58|1102.78|1111.65|1100.85|11
1648212000000|2022-03-25 12:40:00|1113.08|1102.28|1114.4|1103.6|1115.06|1104.26|1111.4|1100.6|27
1648212300000|2022-03-25 12:45:00|1113.9|1103.1|1112.11|1101.31|1113.9|1103.1|1111.4|1100.6|10
1648212600000|2022-03-25 12:50:00|1111.9|1101.1|1112.28|1101.48|1112.28|1101.48|1111.9|1101.1|2
1648212900000|2022-03-25 12:55:00|1112.4|1101.6|1110.21|1099.41|1113.4|1102.6|1110.21|1099.41|11
1648213200000|2022-03-25 13:00:00|1109.71|1098.91|1107.4|1096.6|1110.4|1099.6|1107.4|1096.6|11
1648213500000|2022-03-25 13:05:00|1107.07|1096.27|1105.4|1094.6|1107.07|1096.27|1105.4|1094.6|6
1648213800000|2022-03-25 13:10:00|1104.3|1093.5|1103.66|1092.86|1104.3|1093.5|1103.66|1092.86|7
1648214100000|2022-03-25 13:15:00|1103.67|1092.87|1102.58|1091.78|1103.81|1093.01|1101.9|1091.1|21
1648214400000|2022-03-25 13:20:00|1102.9|1092.1|1103.9|1093.1|1103.9|1093.1|1102.57|1091.77|28
1648214700000|2022-03-25 13:25:00|1104.4|1093.6|1103.4|1092.6|1106.07|1095.27|1103.4|1092.6|9
1648215000000|2022-03-25 13:30:00|1102.9|1092.1|1102.66|1091.86|1104.15|1093.35|1102.64|1091.84|33
1648215300000|2022-03-25 13:35:00|1102.65|1091.85|1101.4|1090.6|1102.66|1091.86|1100.68|1089.88|15
1648215600000|2022-03-25 13:40:00|1101.18|1090.38|1103.4|1092.6|1103.4|1092.6|1100.68|1089.88|19
1648215900000|2022-03-25 13:45:00|1102.4|1091.6|1100.68|1089.88|1106.31|1095.51|1100.68|1089.88|40
1648216200000|2022-03-25 13:50:00|1099.9|1089.1|1104.58|1093.78|1104.58|1093.78|1099.9|1089.1|25
1648216500000|2022-03-25 13:55:00|1105.08|1094.28|1100.68|1089.88|1105.4|1094.6|1099.9|1089.1|17
1648216800000|2022-03-25 14:00:00|1101.18|1090.38|1104.51|1093.71|1104.8|1094|1100.68|1089.88|34
1648217100000|2022-03-25 14:05:00|1105.01|1094.21|1103.4|1092.6|1105.4|1094.6|1101.57|1090.77|27
1648217400000|2022-03-25 14:10:00|1102.67|1091.87|1107.9|1097.1|1115.06|1104.26|1101.74|1090.94|74
1648217700000|2022-03-25 14:15:00|1107.07|1096.27|1102.67|1091.87|1107.08|1096.28|1099.9|1089.1|36
1648218000000|2022-03-25 14:20:00|1103.4|1092.6|1107.4|1096.6|1107.4|1096.6|1103.4|1092.6|17
1648218300000|2022-03-25 14:25:00|1107.66|1096.86|1106.72|1095.92|1110.9|1100.1|1106.72|1095.92|40
1648218600000|2022-03-25 14:30:00|1106.82|1096.02|1105.84|1095.04|1109.4|1098.6|1105.84|1095.04|28
1648218900000|2022-03-25 14:35:00|1106.18|1095.38|1108.81|1098.01|1109.31|1098.51|1106.18|1095.38|20
1648219200000|2022-03-25 14:40:00|1109.31|1098.51|1108.4|1097.6|1110.9|1100.1|1108.4|1097.6|17
1648219500000|2022-03-25 14:45:00|1107.9|1097.1|1106.49|1095.69|1109.4|1098.6|1106.49|1095.69|22
1648219800000|2022-03-25 14:50:00|1106.47|1095.67|1106.5|1095.7|1107.4|1096.6|1105.9|1095.1|14
1648220100000|2022-03-25 14:55:00|1106.49|1095.69|1107.4|1096.6|1108.4|1097.6|1104.9|1094.1|16
1648220400000|2022-03-25 15:00:00|1107.68|1096.88|1101.9|1091.1|1107.68|1096.88|1101.9|1091.1|35
1648220700000|2022-03-25 15:05:00|1102.09|1091.29|1096.9|1086.1|1102.58|1091.78|1096.9|1086.1|31
1648221000000|2022-03-25 15:10:00|1095.9|1085.1|1094.8|1084|1097.9|1087.1|1092.9|1082.1|42
1648221300000|2022-03-25 15:15:00|1094.4|1083.6|1093.9|1083.1|1097.28|1086.48|1093.9|1083.1|49
1648221600000|2022-03-25 15:20:00|1092.9|1082.1|1087.58|1076.78|1092.9|1082.1|1086.9|1076.1|54
1648221900000|2022-03-25 15:25:00|1087.9|1077.1|1081.9|1071.1|1089.4|1078.6|1080.9|1070.1|65
1648222200000|2022-03-25 15:30:00|1080.9|1070.1|1081.6|1070.8|1084.4|1073.6|1076.9|1066.1|109
1648222500000|2022-03-25 15:35:00|1081.86|1071.06|1084.75|1073.95|1085.09|1074.29|1080.9|1070.1|56
1648222800000|2022-03-25 15:40:00|1083.56|1072.76|1083.93|1073.13|1084.9|1074.1|1081.4|1070.6|95
1648223100000|2022-03-25 15:45:00|1083.55|1072.75|1078.9|1068.1|1083.55|1072.75|1078.9|1068.1|47
1648223400000|2022-03-25 15:50:00|1078.4|1067.6|1076.9|1066.1|1080.4|1069.6|1076.9|1066.1|56
1648223700000|2022-03-25 15:55:00|1077.26|1066.46|1076.4|1065.6|1077.77|1066.97|1071.9|1061.1|81
1648224000000|2022-03-25 16:00:00|1076.13|1065.33|1065.68|1054.88|1076.13|1065.33|1064.9|1054.1|70
1648224300000|2022-03-25 16:05:00|1065.9|1055.1|1073.63|1062.83|1073.96|1063.16|1065.9|1055.1|49
1648224600000|2022-03-25 16:10:00|1073.62|1062.82|1076.9|1066.1|1078.9|1068.1|1073.62|1062.82|74
1648224900000|2022-03-25 16:15:00|1077.11|1066.31|1074.9|1064.1|1078.9|1068.1|1074.9|1064.1|26
1648225200000|2022-03-25 16:20:00|1074.4|1063.6|1073.4|1062.6|1074.4|1063.6|1069.9|1059.1|37
1648225500000|2022-03-25 16:25:00|1073.9|1063.1|1073.9|1063.1|1074.4|1063.6|1070.86|1060.06|44
1648225800000|2022-03-25 16:30:00|1074.09|1063.29|1073.4|1062.6|1074.47|1063.67|1071.51|1060.71|35
1648226100000|2022-03-25 16:35:00|1072.9|1062.1|1069.91|1059.11|1072.9|1062.1|1068.9|1058.1|24
1648226400000|2022-03-25 16:40:00|1068.9|1058.1|1062.4|1051.6|1069.4|1058.6|1061.9|1051.1|48
1648226700000|2022-03-25 16:45:00|1061.9|1051.1|1070.9|1060.1|1073.4|1062.6|1059.9|1049.1|53
1648227000000|2022-03-25 16:50:00|1071.24|1060.44|1069.9|1059.1|1074.4|1063.6|1069.9|1059.1|28
1648227300000|2022-03-25 16:55:00|1069.63|1058.83|1065.9|1055.1|1069.63|1058.83|1065.9|1055.1|34
1648227600000|2022-03-25 17:00:00|1065.26|1054.46|1069.4|1058.6|1069.4|1058.6|1063.54|1052.74|31
1648227900000|2022-03-25 17:05:00|1068.4|1057.6|1055.57|1044.77|1068.4|1057.6|1053.9|1043.1|42
1648228200000|2022-03-25 17:10:00|1054.9|1044.1|1055.4|1044.6|1057.9|1047.1|1048.9|1038.1|103
1648228500000|2022-03-25 17:15:00|1055.65|1044.85|1059.4|1048.6|1062.4|1051.6|1055.65|1044.85|58
1648228800000|2022-03-25 17:20:00|1058.9|1048.1|1054.4|1043.6|1059.4|1048.6|1053.9|1043.1|49
1648229100000|2022-03-25 17:25:00|1054.9|1044.1|1056.4|1045.6|1057.4|1046.6|1052.9|1042.1|62
1648229400000|2022-03-25 17:30:00|1056.69|1045.89|1055.09|1044.29|1057.4|1046.6|1052.78|1041.98|58
1648229700000|2022-03-25 17:35:00|1055.9|1045.1|1060.18|1049.38|1060.9|1050.1|1055.4|1044.6|37
1648230000000|2022-03-25 17:40:00|1060.28|1049.48|1058.4|1047.6|1060.9|1050.1|1056.4|1045.6|33
1648230300000|2022-03-25 17:45:00|1057.9|1047.1|1056.4|1045.6|1060.18|1049.38|1056.39|1045.59|31
1648230600000|2022-03-25 17:50:00|1056.9|1046.1|1059.4|1048.6|1059.5|1048.7|1056.9|1046.1|19
1648230900000|2022-03-25 17:55:00|1059.57|1048.77|1062.9|1052.1|1062.9|1052.1|1059.57|1048.77|19
1648231200000|2022-03-25 18:00:00|1063.02|1052.22|1065.9|1055.1|1065.9|1055.1|1063.02|1052.22|27
1648231500000|2022-03-25 18:05:00|1066.9|1056.1|1069.9|1059.1|1069.9|1059.1|1066.9|1056.1|5
1648231800000|2022-03-25 18:10:00|1070.47|1059.67|1074.26|1063.46|1074.9|1064.1|1070.47|1059.67|25
1648232100000|2022-03-25 18:15:00|1074.36|1063.56|1074.4|1063.6|1076.71|1065.91|1074.36|1063.56|13
1648232400000|2022-03-25 18:20:00|1074.9|1064.1|1074.4|1063.6|1075.15|1064.35|1072.4|1061.6|17
1648232700000|2022-03-25 18:25:00|1074.54|1063.74|1078.9|1068.1|1078.9|1068.1|1074.49|1063.69|17
1648233000000|2022-03-25 18:30:00|1079.08|1068.28|1077.9|1067.1|1079.75|1068.95|1077.9|1067.1|16
1648233300000|2022-03-25 18:35:00|1077.4|1066.6|1075.4|1064.6|1079.4|1068.6|1075.4|1064.6|23
1648233600000|2022-03-25 18:40:00|1075.65|1064.85|1077.9|1067.1|1078.4|1067.6|1075.4|1064.6|14
1648233900000|2022-03-25 18:45:00|1077.6|1066.8|1077.55|1066.75|1077.65|1066.85|1076.4|1065.6|20
1648234200000|2022-03-25 18:50:00|1077.56|1066.76|1078.9|1068.1|1079.23|1068.43|1077.55|1066.75|20
1648234500000|2022-03-25 18:55:00|1079.02|1068.22|1079.9|1069.1|1080.9|1070.1|1079.02|1068.22|15
1648234800000|2022-03-25 19:00:00|1080.08|1069.28|1078.12|1067.32|1080.08|1069.28|1077.9|1067.1|30
1648235100000|2022-03-25 19:05:00|1077.97|1067.17|1072.9|1062.1|1078.4|1067.6|1072.9|1062.1|44
1648235400000|2022-03-25 19:10:00|1073.2|1062.4|1072.4|1061.6|1073.7|1062.9|1071.62|1060.82|10
1648235700000|2022-03-25 19:15:00|1071.9|1061.1|1069.56|1058.76|1071.9|1061.1|1068.29|1057.49|20
1648236000000|2022-03-25 19:20:00|1069.38|1058.58|1067.62|1056.82|1069.41|1058.61|1067.61|1056.81|33
1648236300000|2022-03-25 19:25:00|1068.12|1057.32|1066.49|1055.69|1068.4|1057.6|1065.9|1055.1|9
1648236600000|2022-03-25 19:30:00|1066.4|1055.6|1062.9|1052.1|1066.4|1055.6|1062.72|1051.92|14
1648236900000|2022-03-25 19:35:00|1063.9|1053.1|1063.59|1052.79|1066.52|1055.72|1063.59|1052.79|15
1648237200000|2022-03-25 19:40:00|1063.99|1053.19|1067.9|1057.1|1067.9|1057.1|1063.99|1053.19|12
1648237500000|2022-03-25 19:45:00|1068.4|1057.6|1067.54|1056.74|1068.9|1058.1|1067.4|1056.6|7
1648237800000|2022-03-25 19:50:00|1067.04|1056.24|1065.4|1054.6|1067.04|1056.24|1065.4|1054.6|3
1648238100000|2022-03-25 19:55:00|1065.9|1055.1|1067.4|1056.6|1067.9|1057.1|1065.9|1055.1|11
1648238400000|2022-03-25 20:00:00|1066.9|1056.1|1067.02|1056.22|1067.02|1056.22|1065.86|1055.06|14
1648238700000|2022-03-25 20:05:00|1067.24|1056.44|1065.4|1054.6|1068.24|1057.44|1065.4|1054.6|10
1648239000000|2022-03-25 20:10:00|1065.51|1054.71|1068.76|1057.96|1068.76|1057.96|1065.51|1054.71|13
1648239300000|2022-03-25 20:15:00|1067.9|1057.1|1069.4|1058.6|1069.4|1058.6|1067.9|1057.1|6
1648239600000|2022-03-25 20:20:00|1069.24|1058.44|1069.9|1059.1|1069.9|1059.1|1068.74|1057.94|5
1648239900000|2022-03-25 20:25:00|1069.4|1058.6|1069.4|1058.6|1069.9|1059.1|1069.4|1058.6|3
1648240200000|2022-03-25 20:30:00|1069.9|1059.1|1067.4|1056.6|1069.9|1059.1|1067.4|1056.6|7
1648240500000|2022-03-25 20:35:00|1067.52|1056.72|1067.4|1056.6|1067.52|1056.72|1066.4|1055.6|8
1648240800000|2022-03-25 20:40:00|1067.93|1057.13|1072.08|1061.28|1072.08|1061.28|1067.93|1057.13|143
1648241100000|2022-03-25 20:45:00|1072.07|1061.27|1072.95|1062.15|1072.95|1062.15|1070.54|1059.74|252
1648241400000|2022-03-25 20:50:00|1072.96|1062.16|1073.02|1062.22|1073.03|1062.23|1072.21|1061.41|262
1648241700000|2022-03-25 20:55:00|1073.03|1062.23|1074.33|1063.53|1074.33|1063.53|1071.41|1060.61|226
1648281600000|2022-03-26 08:00:00|1077.13|1066.33|1076.41|1065.61|1077.13|1066.33|1075|1064.2|131
1648281900000|2022-03-26 08:05:00|1076.43|1065.63|1075.89|1065.09|1077.45|1066.65|1075.52|1064.72|264
1648282200000|2022-03-26 08:10:00|1076|1065.2|1077.08|1066.28|1078.28|1067.48|1075.89|1065.09|119
1648282500000|2022-03-26 08:15:00|1077.06|1066.26|1079.1|1068.3|1079.5|1068.7|1077.06|1066.26|124
1648282800000|2022-03-26 08:20:00|1079.08|1068.28|1077.49|1066.69|1080.23|1069.43|1075.46|1064.66|185
1648283100000|2022-03-26 08:25:00|1077.5|1066.7|1075.56|1064.76|1077.5|1066.7|1075.56|1064.76|295
1648283400000|2022-03-26 08:30:00|1075.96|1065.16|1076.05|1065.25|1077.36|1066.56|1075.95|1065.15|269
1648283700000|2022-03-26 08:35:00|1076.04|1065.24|1075.28|1064.48|1076.55|1065.75|1074.16|1063.36|263
1648284000000|2022-03-26 08:40:00|1075.18|1064.38|1074.85|1064.05|1076.36|1065.56|1074.38|1063.58|134
1648284300000|2022-03-26 08:45:00|1075.08|1064.28|1073.23|1062.43|1075.36|1064.56|1073.07|1062.27|50
1648284600000|2022-03-26 08:50:00|1073.22|1062.42|1073.67|1062.87|1074.07|1063.27|1073.22|1062.42|81
1648284900000|2022-03-26 08:55:00|1073.66|1062.86|1076.2|1065.4|1076.84|1066.04|1073.66|1062.86|150
1648285200000|2022-03-26 09:00:00|1076.21|1065.41|1074.18|1063.38|1077.43|1066.63|1073.92|1063.12|152
1648285500000|2022-03-26 09:05:00|1074.07|1063.27|1075.41|1064.61|1075.43|1064.63|1073.63|1062.83|192
1648285800000|2022-03-26 09:10:00|1075.43|1064.63|1073.86|1063.06|1075.49|1064.69|1073.86|1063.06|26
1648286100000|2022-03-26 09:15:00|1074.33|1063.53|1075.23|1064.43|1075.5|1064.7|1073.85|1063.05|81
1648286400000|2022-03-26 09:20:00|1075.24|1064.44|1074.56|1063.76|1075.24|1064.44|1074.56|1063.76|170
1648286700000|2022-03-26 09:25:00|1074.55|1063.75|1074.4|1063.6|1074.56|1063.76|1074.05|1063.25|167
1648287000000|2022-03-26 09:30:00|1074.39|1063.59|1074.56|1063.76|1075.57|1064.77|1074.39|1063.59|242
1648287300000|2022-03-26 09:35:00|1074.57|1063.77|1075.88|1065.08|1075.88|1065.08|1074.56|1063.76|256
1648287600000|2022-03-26 09:40:00|1075.87|1065.07|1073.78|1062.98|1075.88|1065.08|1073.68|1062.88|194
1648287900000|2022-03-26 09:45:00|1073.87|1063.07|1073.52|1062.72|1073.88|1063.08|1072.86|1062.06|370
1648288200000|2022-03-26 09:50:00|1073.58|1062.78|1073.63|1062.83|1073.88|1063.08|1072.84|1062.04|295
1648288500000|2022-03-26 09:55:00|1073.64|1062.84|1074.84|1064.04|1075.82|1065.02|1073.21|1062.41|223
1648288800000|2022-03-26 10:00:00|1074.85|1064.05|1072.88|1062.08|1075.69|1064.89|1072.88|1062.08|124
1648289100000|2022-03-26 10:05:00|1073.04|1062.24|1074.56|1063.76|1074.57|1063.77|1073.04|1062.24|127
1648289400000|2022-03-26 10:10:00|1074.57|1063.77|1074|1063.2|1074.57|1063.77|1073.79|1062.99|184
1648289700000|2022-03-26 10:15:00|1074.01|1063.21|1075.51|1064.71|1076.19|1065.39|1074|1063.2|382
1648290000000|2022-03-26 10:20:00|1075.5|1064.7|1075.36|1064.56|1075.89|1065.09|1075.09|1064.29|170
1648290300000|2022-03-26 10:25:00|1075.37|1064.57|1072.86|1062.06|1075.89|1065.09|1072.38|1061.58|102
1648290600000|2022-03-26 10:30:00|1073.09|1062.29|1074.96|1064.16|1074.96|1064.16|1072.86|1062.06|71
1648290900000|2022-03-26 10:35:00|1075.34|1064.54|1074.44|1063.64|1076.21|1065.41|1073.55|1062.75|243
1648291200000|2022-03-26 10:40:00|1074.5|1063.7|1071.31|1060.51|1074.81|1064.01|1071.31|1060.51|105
1648291500000|2022-03-26 10:45:00|1071.32|1060.52|1072.86|1062.06|1073.22|1062.42|1071.31|1060.51|76
1648291800000|2022-03-26 10:50:00|1072.87|1062.07|1075|1064.2|1075.27|1064.47|1072.87|1062.07|223
1648292100000|2022-03-26 10:55:00|1074.99|1064.19|1074.62|1063.82|1075.03|1064.23|1074.08|1063.28|231
1648292400000|2022-03-26 11:00:00|1074.63|1063.83|1073.16|1062.36|1075.11|1064.31|1073.12|1062.32|221
1648292700000|2022-03-26 11:05:00|1073.21|1062.41|1074.1|1063.3|1074.24|1063.44|1073.16|1062.36|137
1648293000000|2022-03-26 11:10:00|1074.07|1063.27|1074.19|1063.39|1074.56|1063.76|1073.07|1062.27|80
1648293300000|2022-03-26 11:15:00|1074.14|1063.34|1074.81|1064.01|1075.44|1064.64|1073.42|1062.62|121
1648293600000|2022-03-26 11:20:00|1075|1064.2|1075.15|1064.35|1075.15|1064.35|1073.92|1063.12|176
1648293900000|2022-03-26 11:25:00|1075.64|1064.84|1075.75|1064.95|1076.32|1065.52|1074.52|1063.72|274
1648294200000|2022-03-26 11:30:00|1075.76|1064.96|1075|1064.2|1076.71|1065.91|1074.97|1064.17|246
1648294500000|2022-03-26 11:35:00|1075.01|1064.21|1074.13|1063.33|1075.02|1064.22|1073.95|1063.15|198
1648294800000|2022-03-26 11:40:00|1074.12|1063.32|1073.89|1063.09|1074.16|1063.36|1073.06|1062.26|309
1648295100000|2022-03-26 11:45:00|1073.88|1063.08|1073.87|1063.07|1074.31|1063.51|1073.43|1062.63|110
1648295400000|2022-03-26 11:50:00|1074.13|1063.33|1074.1|1063.3|1074.92|1064.12|1073.84|1063.04|130
1648295700000|2022-03-26 11:55:00|1074.11|1063.31|1071.2|1060.4|1074.11|1063.31|1070.8|1060|279
1648296000000|2022-03-26 12:00:00|1071.19|1060.39|1073.23|1062.43|1074|1063.2|1070.33|1059.53|254
1648296300000|2022-03-26 12:05:00|1073.26|1062.46|1073.08|1062.28|1073.26|1062.46|1071.91|1061.11|149
1648296600000|2022-03-26 12:10:00|1073.07|1062.27|1072.49|1061.69|1073.36|1062.56|1072.49|1061.69|341
1648296900000|2022-03-26 12:15:00|1072.5|1061.7|1071.21|1060.41|1073.06|1062.26|1071.21|1060.41|341
1648297200000|2022-03-26 12:20:00|1071.2|1060.4|1069.16|1058.36|1071.29|1060.49|1069.15|1058.35|229
1648297500000|2022-03-26 12:25:00|1069.15|1058.35|1066.54|1055.74|1069.16|1058.36|1065.87|1055.07|304
1648297800000|2022-03-26 12:30:00|1066.84|1056.04|1061.9|1051.1|1066.94|1056.14|1061.01|1050.21|188
1648298100000|2022-03-26 12:35:00|1061.91|1051.11|1062.85|1052.05|1063.94|1053.14|1060.17|1049.37|303
1648298400000|2022-03-26 12:40:00|1062.84|1052.04|1065.22|1054.42|1065.23|1054.43|1062.84|1052.04|171
1648298700000|2022-03-26 12:45:00|1065.23|1054.43|1066.84|1056.04|1067.86|1057.06|1065.22|1054.42|137
1648299000000|2022-03-26 12:50:00|1065.97|1055.17|1066.95|1056.15|1066.96|1056.16|1062.71|1051.91|309
1648299300000|2022-03-26 12:55:00|1067.12|1056.32|1067.92|1057.12|1069.2|1058.4|1067.12|1056.32|127
1648299600000|2022-03-26 13:00:00|1067.91|1057.11|1064.89|1054.09|1068.87|1058.07|1064.89|1054.09|145
1648299900000|2022-03-26 13:05:00|1065.17|1054.37|1066.95|1056.15|1067.86|1057.06|1065.02|1054.22|225
1648300200000|2022-03-26 13:10:00|1066.94|1056.14|1065.48|1054.68|1067.85|1057.05|1064.56|1053.76|186
1648300500000|2022-03-26 13:15:00|1065.49|1054.69|1065.86|1055.06|1066.34|1055.54|1065.46|1054.66|261
1648300800000|2022-03-26 13:20:00|1065.87|1055.07|1063.54|1052.74|1065.93|1055.13|1063.27|1052.47|185
1648301100000|2022-03-26 13:25:00|1063.53|1052.73|1061.45|1050.65|1064.57|1053.77|1060.59|1049.79|168
1648301400000|2022-03-26 13:30:00|1061.4|1050.6|1059.7|1048.9|1061.48|1050.68|1058.87|1048.07|189
1648301700000|2022-03-26 13:35:00|1059.69|1048.89|1059.38|1048.58|1060.57|1049.77|1059.28|1048.48|260
1648302000000|2022-03-26 13:40:00|1059.39|1048.59|1061.95|1051.15|1061.95|1051.15|1059.24|1048.44|174
1648302300000|2022-03-26 13:45:00|1061.76|1050.96|1061.6|1050.8|1061.88|1051.08|1060.04|1049.24|158
1648302600000|2022-03-26 13:50:00|1061.96|1051.16|1063.04|1052.24|1064.45|1053.65|1061.96|1051.16|90
1648302900000|2022-03-26 13:55:00|1063.06|1052.26|1063.29|1052.49|1063.79|1052.99|1062.24|1051.44|273
1648303200000|2022-03-26 14:00:00|1063.28|1052.48|1061.3|1050.5|1063.28|1052.48|1061.25|1050.45|163
1648303500000|2022-03-26 14:05:00|1061.29|1050.49|1062.87|1052.07|1063.62|1052.82|1061.29|1050.49|178
1648303800000|2022-03-26 14:10:00|1062.88|1052.08|1060.85|1050.05|1062.88|1052.08|1060.37|1049.57|100
1648304100000|2022-03-26 14:15:00|1060.88|1050.08|1058.87|1048.07|1061.14|1050.34|1058.44|1047.64|218
1648304400000|2022-03-26 14:20:00|1058.64|1047.84|1059.3|1048.5|1060.93|1050.13|1057.28|1046.48|245
1648304700000|2022-03-26 14:25:00|1059.29|1048.49|1060.89|1050.09|1061|1050.2|1059.25|1048.45|279
1648305000000|2022-03-26 14:30:00|1061.18|1050.38|1059|1048.2|1062.13|1051.33|1058.45|1047.65|366
1648305300000|2022-03-26 14:35:00|1059.01|1048.21|1058.11|1047.31|1061.14|1050.34|1058.11|1047.31|222
1648305600000|2022-03-26 14:40:00|1058.12|1047.32|1058.07|1047.27|1058.44|1047.64|1057.32|1046.52|218
1648305900000|2022-03-26 14:45:00|1058.06|1047.26|1056.94|1046.14|1058.07|1047.27|1054.89|1044.09|366
1648306200000|2022-03-26 14:50:00|1056.95|1046.15|1058.17|1047.37|1058.56|1047.76|1056.1|1045.3|343
1648306500000|2022-03-26 14:55:00|1058.16|1047.36|1061.48|1050.68|1061.48|1050.68|1058.16|1047.36|143
1648306800000|2022-03-26 15:00:00|1061.47|1050.67|1060.52|1049.72|1061.82|1051.02|1060.1|1049.3|66
1648307100000|2022-03-26 15:05:00|1060.74|1049.94|1061.85|1051.05|1061.85|1051.05|1059.05|1048.25|219
1648307400000|2022-03-26 15:10:00|1061.9|1051.1|1060.89|1050.09|1061.9|1051.1|1059.94|1049.14|85
1648307700000|2022-03-26 15:15:00|1060.9|1050.1|1059.44|1048.64|1061.26|1050.46|1059.43|1048.63|134
1648308000000|2022-03-26 15:20:00|1059.43|1048.63|1059.65|1048.85|1059.66|1048.86|1059.06|1048.26|388
1648308300000|2022-03-26 15:25:00|1059.66|1048.86|1060.54|1049.74|1060.59|1049.79|1059.64|1048.84|137
1648308600000|2022-03-26 15:30:00|1060.42|1049.62|1060.48|1049.68|1061.41|1050.61|1058.54|1047.74|236
1648308900000|2022-03-26 15:35:00|1060.49|1049.69|1061.99|1051.19|1062.27|1051.47|1060.48|1049.68|167
1648309200000|2022-03-26 15:40:00|1061.78|1050.98|1061.91|1051.11|1062.63|1051.83|1061.78|1050.98|19
1648309500000|2022-03-26 15:45:00|1061.9|1051.1|1060.25|1049.45|1061.91|1051.11|1059.14|1048.34|126
1648309800000|2022-03-26 15:50:00|1060.26|1049.46|1059.22|1048.42|1060.74|1049.94|1058.9|1048.1|223
1648310100000|2022-03-26 15:55:00|1059.23|1048.43|1057.44|1046.64|1059.23|1048.43|1057.3|1046.5|311
1648310400000|2022-03-26 16:00:00|1057.35|1046.55|1056.24|1045.44|1058.31|1047.51|1055.88|1045.08|268
1648310700000|2022-03-26 16:05:00|1056.23|1045.43|1055.25|1044.45|1056.92|1046.12|1054.26|1043.46|209
1648311000000|2022-03-26 16:10:00|1055.26|1044.46|1056.36|1045.56|1056.48|1045.68|1054.46|1043.66|405
1648311300000|2022-03-26 16:15:00|1056.37|1045.57|1058.62|1047.82|1059.06|1048.26|1054.52|1043.72|167
1648311600000|2022-03-26 16:20:00|1058.85|1048.05|1059.27|1048.47|1059.27|1048.47|1058.62|1047.82|19
1648311900000|2022-03-26 16:25:00|1059.09|1048.29|1060.13|1049.33|1060.47|1049.67|1058.97|1048.17|264
1648312200000|2022-03-26 16:30:00|1060.14|1049.34|1060.38|1049.58|1060.5|1049.7|1058.05|1047.25|257
1648312500000|2022-03-26 16:35:00|1060.44|1049.64|1060.67|1049.87|1060.89|1050.09|1059.1|1048.3|180
1648312800000|2022-03-26 16:40:00|1060.92|1050.12|1056.1|1045.3|1061.18|1050.38|1056|1045.2|190
1648313100000|2022-03-26 16:45:00|1056.09|1045.29|1056.49|1045.69|1056.92|1046.12|1055.05|1044.25|167
1648313400000|2022-03-26 16:50:00|1056.44|1045.64|1053.53|1042.73|1056.44|1045.64|1050.71|1039.91|204
1648313700000|2022-03-26 16:55:00|1053.88|1043.08|1055.84|1045.04|1055.93|1045.13|1053.5|1042.7|106
1648314000000|2022-03-26 17:00:00|1055.94|1045.14|1054.15|1043.35|1056.06|1045.26|1053.07|1042.27|262
1648314300000|2022-03-26 17:05:00|1054.14|1043.34|1053.85|1043.05|1054.67|1043.87|1053.04|1042.24|256
1648314600000|2022-03-26 17:10:00|1053.84|1043.04|1054.6|1043.8|1054.61|1043.81|1053.29|1042.49|173
1648314900000|2022-03-26 17:15:00|1054.59|1043.79|1052.9|1042.1|1054.91|1044.11|1052.88|1042.08|181
1648315200000|2022-03-26 17:20:00|1052.54|1041.74|1052.5|1041.7|1053.58|1042.78|1051.81|1041.01|155
1648315500000|2022-03-26 17:25:00|1052.51|1041.71|1053.84|1043.04|1053.85|1043.05|1052.5|1041.7|51
1648315800000|2022-03-26 17:30:00|1053.86|1043.06|1053.39|1042.59|1053.9|1043.1|1053.36|1042.56|54
1648316100000|2022-03-26 17:35:00|1053.51|1042.71|1052.86|1042.06|1053.7|1042.9|1052.86|1042.06|32
1648316400000|2022-03-26 17:40:00|1052.48|1041.68|1052.89|1042.09|1053|1042.2|1051.74|1040.94|26
1648316700000|2022-03-26 17:45:00|1052.56|1041.76|1052.89|1042.09|1053.31|1042.51|1052.55|1041.75|52
1648317000000|2022-03-26 17:50:00|1052.9|1042.1|1052.46|1041.66|1053.48|1042.68|1052.46|1041.66|100
1648317300000|2022-03-26 17:55:00|1052.47|1041.67|1051.48|1040.68|1052.47|1041.67|1051.45|1040.65|214
1648317600000|2022-03-26 18:00:00|1051.33|1040.53|1051.87|1041.07|1052.97|1042.17|1050.51|1039.71|112
1648317900000|2022-03-26 18:05:00|1051.86|1041.06|1051.83|1041.03|1052.7|1041.9|1051.11|1040.31|148
1648318200000|2022-03-26 18:10:00|1051.84|1041.04|1047.07|1036.27|1051.84|1041.04|1046.98|1036.18|103
1648318500000|2022-03-26 18:15:00|1047.06|1036.26|1045.17|1034.37|1047.74|1036.94|1043.03|1032.23|130
1648318800000|2022-03-26 18:20:00|1045.16|1034.36|1043.86|1033.06|1045.82|1035.02|1043.18|1032.38|225
1648319100000|2022-03-26 18:25:00|1043.97|1033.17|1043.74|1032.94|1044.09|1033.29|1043.18|1032.38|31
1648319400000|2022-03-26 18:30:00|1043.53|1032.73|1044.63|1033.83|1044.63|1033.83|1042.96|1032.16|48
1648319700000|2022-03-26 18:35:00|1044.64|1033.84|1045.89|1035.09|1046.12|1035.32|1043.79|1032.99|107
1648320000000|2022-03-26 18:40:00|1045.9|1035.1|1047.3|1036.5|1047.97|1037.17|1045.9|1035.1|205
1648320300000|2022-03-26 18:45:00|1047.29|1036.49|1047.1|1036.3|1047.3|1036.5|1046.26|1035.46|152
1648320600000|2022-03-26 18:50:00|1047.11|1036.31|1046.96|1036.16|1047.2|1036.4|1046.44|1035.64|210
1648320900000|2022-03-26 18:55:00|1047.25|1036.45|1047.07|1036.27|1048.06|1037.26|1047.07|1036.27|217
1648321200000|2022-03-26 19:00:00|1047.08|1036.28|1048.6|1037.8|1049.09|1038.29|1047.07|1036.27|62
1648321500000|2022-03-26 19:05:00|1048.59|1037.79|1048.88|1038.08|1048.88|1038.08|1048.59|1037.79|34
1648321800000|2022-03-26 19:10:00|1048.99|1038.19|1051.04|1040.24|1051.38|1040.58|1048.99|1038.19|34
1648322100000|2022-03-26 19:15:00|1051.15|1040.35|1049.84|1039.04|1051.36|1040.56|1048.95|1038.15|109
1648322400000|2022-03-26 19:20:00|1049.85|1039.05|1049.73|1038.93|1050.15|1039.35|1049.44|1038.64|130
1648322700000|2022-03-26 19:25:00|1049.94|1039.14|1049.94|1039.14|1049.97|1039.17|1049.59|1038.79|378
1648323000000|2022-03-26 19:30:00|1049.95|1039.15|1048.44|1037.64|1049.95|1039.15|1048.03|1037.23|244
1648323300000|2022-03-26 19:35:00|1048.4|1037.6|1049.07|1038.27|1050.03|1039.23|1048.25|1037.45|406
1648323600000|2022-03-26 19:40:00|1049.08|1038.28|1050.01|1039.21|1050.02|1039.22|1049.06|1038.26|171
1648323900000|2022-03-26 19:45:00|1049.89|1039.09|1050.42|1039.62|1050.44|1039.64|1049.14|1038.34|293
1648324200000|2022-03-26 19:50:00|1050.37|1039.57|1050.74|1039.94|1051.05|1040.25|1050.35|1039.55|126
1648324500000|2022-03-26 19:55:00|1050.75|1039.95|1051.57|1040.77|1051.57|1040.77|1050.66|1039.86|140
1648324800000|2022-03-26 20:00:00|1051.58|1040.78|1051.13|1040.33|1051.86|1041.06|1050.92|1040.12|183
1648325100000|2022-03-26 20:05:00|1050.99|1040.19|1053.69|1042.89|1053.69|1042.89|1050.97|1040.17|208
1648325400000|2022-03-26 20:10:00|1053.73|1042.93|1054.05|1043.25|1054.9|1044.1|1053.02|1042.22|132
1648325700000|2022-03-26 20:15:00|1054.04|1043.24|1056.67|1045.87|1056.96|1046.16|1054.04|1043.24|332
1648326000000|2022-03-26 20:20:00|1056.48|1045.68|1057|1046.2|1057.57|1046.77|1055.5|1044.7|108
1648326300000|2022-03-26 20:25:00|1057.49|1046.69|1056.59|1045.79|1059.06|1048.26|1056.59|1045.79|111
1648326600000|2022-03-26 20:30:00|1056.58|1045.78|1058|1047.2|1058.31|1047.51|1056.35|1045.55|152
1648326900000|2022-03-26 20:35:00|1058.21|1047.41|1057.72|1046.92|1059.09|1048.29|1057.28|1046.48|112
1648327200000|2022-03-26 20:40:00|1057.66|1046.86|1057.24|1046.44|1057.77|1046.97|1056.05|1045.25|58
1648327500000|2022-03-26 20:45:00|1057.21|1046.41|1050.38|1039.58|1057.64|1046.84|1050.38|1039.58|121
1648327800000|2022-03-26 20:50:00|1050.24|1039.44|1053.73|1042.93|1053.81|1043.01|1050.06|1039.26|81
1648328100000|2022-03-26 20:55:00|1053.76|1042.96|1053.77|1042.97|1054.08|1043.28|1053.58|1042.78|21
1648328400000|2022-03-26 21:00:00|1053.75|1042.95|1052.5|1041.7|1053.75|1042.95|1051.92|1041.12|48
1648328700000|2022-03-26 21:05:00|1052.34|1041.54|1049.28|1038.48|1052.34|1041.54|1049.28|1038.48|80
1648329000000|2022-03-26 21:10:00|1049.24|1038.44|1052.3|1041.5|1052.33|1041.53|1049.24|1038.44|93
1648329300000|2022-03-26 21:15:00|1052.23|1041.43|1052.82|1042.02|1052.93|1042.13|1050.96|1040.16|32
1648329600000|2022-03-26 21:20:00|1052.93|1042.13|1054.38|1043.58|1054.38|1043.58|1052.93|1042.13|62
1648329900000|2022-03-26 21:25:00|1054.27|1043.47|1054.06|1043.26|1054.56|1043.76|1053.95|1043.15|149
1648330200000|2022-03-26 21:30:00|1054.02|1043.22|1053.89|1043.09|1054.03|1043.23|1053.64|1042.84|28
1648330500000|2022-03-26 21:35:00|1053.8|1043|1054.92|1044.12|1054.99|1044.19|1053.74|1042.94|13
1648330800000|2022-03-26 21:40:00|1055.07|1044.27|1054.74|1043.94|1055.07|1044.27|1054.74|1043.94|9
1648331100000|2022-03-26 21:45:00|1054.9|1044.1|1055.99|1045.19|1055.99|1045.19|1054.74|1043.94|17
1648331400000|2022-03-26 21:50:00|1056.09|1045.29|1056.18|1045.38|1056.7|1045.9|1055.98|1045.18|29
1648331700000|2022-03-26 21:55:00|1056.6|1045.8|1056.89|1046.09|1057.15|1046.35|1056.23|1045.43|23
1648332000000|2022-03-26 22:00:00|1057|1046.2|1057.14|1046.34|1057.98|1047.18|1057|1046.2|44
1648332300000|2022-03-26 22:05:00|1057.13|1046.33|1058.2|1047.4|1058.38|1047.58|1057.13|1046.33|25
1648332600000|2022-03-26 22:10:00|1058.41|1047.61|1057.71|1046.91|1058.94|1048.14|1057.57|1046.77|24
1648332900000|2022-03-26 22:15:00|1057.66|1046.86|1058.08|1047.28|1058.08|1047.28|1057.66|1046.86|49
1648333200000|2022-03-26 22:20:00|1058.27|1047.47|1059.88|1049.08|1060.18|1049.38|1058.06|1047.26|33
1648333500000|2022-03-26 22:25:00|1060.06|1049.26|1059.53|1048.73|1060.18|1049.38|1059.06|1048.26|79
1648333800000|2022-03-26 22:30:00|1059.56|1048.76|1060.62|1049.82|1060.67|1049.87|1059.56|1048.76|51
1648334100000|2022-03-26 22:35:00|1060.55|1049.75|1058.92|1048.12|1060.55|1049.75|1058.91|1048.11|51
1648334400000|2022-03-26 22:40:00|1058.91|1048.11|1059.81|1049.01|1060.17|1049.37|1058.91|1048.11|265
1648334700000|2022-03-26 22:45:00|1059.82|1049.02|1058.69|1047.89|1060.64|1049.84|1057.65|1046.85|117
1648335000000|2022-03-26 22:50:00|1058.66|1047.86|1057.4|1046.6|1058.66|1047.86|1057.4|1046.6|74
1648335300000|2022-03-26 22:55:00|1057.37|1046.57|1056.7|1045.9|1057.52|1046.72|1056.7|1045.9|185
1648335600000|2022-03-26 23:00:00|1056.69|1045.89|1057.8|1047|1057.99|1047.19|1056.69|1045.89|30
1648335900000|2022-03-26 23:05:00|1057.86|1047.06|1057.74|1046.94|1058.9|1048.1|1057.34|1046.54|109
1648336200000|2022-03-26 23:10:00|1057.58|1046.78|1058.8|1048|1058.82|1048.02|1057.41|1046.61|36
1648336500000|2022-03-26 23:15:00|1058.92|1048.12|1059.92|1049.12|1060.63|1049.83|1058.43|1047.63|163
1648336800000|2022-03-26 23:20:00|1059.91|1049.11|1061.91|1051.11|1061.92|1051.12|1059.54|1048.74|171
1648337100000|2022-03-26 23:25:00|1061.92|1051.12|1061.35|1050.55|1061.93|1051.13|1060.76|1049.96|31
1648337400000|2022-03-26 23:30:00|1061.07|1050.27|1060.87|1050.07|1061.07|1050.27|1060.25|1049.45|102
1648337700000|2022-03-26 23:35:00|1060.96|1050.16|1062.58|1051.78|1062.58|1051.78|1060.96|1050.16|287
1648338000000|2022-03-26 23:40:00|1062.57|1051.77|1064.66|1053.86|1064.67|1053.87|1062.57|1051.77|257
1648338300000|2022-03-26 23:45:00|1064.67|1053.87|1064.84|1054.04|1066.1|1055.3|1064.48|1053.68|153
1648338600000|2022-03-26 23:50:00|1064.86|1054.06|1064|1053.2|1065.69|1054.89|1063.89|1053.09|94
1648338900000|2022-03-26 23:55:00|1063.97|1053.17|1068.11|1057.31|1068.22|1057.42|1063.07|1052.27|118
1648339200000|2022-03-27 00:00:00|1068.09|1057.29|1067.08|1056.28|1068.3|1057.5|1067.08|1056.28|34
1648339500000|2022-03-27 00:05:00|1066.74|1055.94|1064.85|1054.05|1066.74|1055.94|1064.18|1053.38|25
1648339800000|2022-03-27 00:10:00|1064.86|1054.06|1066.01|1055.21|1066.33|1055.53|1064.54|1053.74|105
1648340100000|2022-03-27 00:15:00|1065.97|1055.17|1066.92|1056.12|1067.26|1056.46|1065.22|1054.42|189
1648340400000|2022-03-27 00:20:00|1066.91|1056.11|1066.91|1056.11|1066.94|1056.14|1066.36|1055.56|122
1648340700000|2022-03-27 00:25:00|1066.42|1055.62|1066.38|1055.58|1066.42|1055.62|1064.9|1054.1|96
1648341000000|2022-03-27 00:30:00|1066.34|1055.54|1067.96|1057.16|1068.74|1057.94|1066|1055.2|281
1648341300000|2022-03-27 00:35:00|1068.13|1057.33|1068.93|1058.13|1068.93|1058.13|1067.03|1056.23|172
1648341600000|2022-03-27 00:40:00|1068.92|1058.12|1069.13|1058.33|1070.83|1060.03|1068.92|1058.12|279
1648341900000|2022-03-27 00:45:00|1069.12|1058.32|1071.42|1060.62|1071.42|1060.62|1068.96|1058.16|267
1648342200000|2022-03-27 00:50:00|1071.37|1060.57|1071.13|1060.33|1071.68|1060.88|1070.51|1059.71|221
1648342500000|2022-03-27 00:55:00|1071.01|1060.21|1071.22|1060.42|1071.23|1060.43|1070.15|1059.35|194
1648342800000|2022-03-27 01:00:00|1071.23|1060.43|1076.45|1065.65|1076.94|1066.14|1071.22|1060.42|153
1648343100000|2022-03-27 01:05:00|1076.24|1065.44|1072.86|1062.06|1076.24|1065.44|1072.7|1061.9|231
1648343400000|2022-03-27 01:10:00|1072.84|1062.04|1071.3|1060.5|1072.86|1062.06|1070.93|1060.13|214
1648343700000|2022-03-27 01:15:00|1071.32|1060.52|1072.46|1061.66|1073.61|1062.81|1071.32|1060.52|65
1648344000000|2022-03-27 01:20:00|1072.47|1061.67|1071.39|1060.59|1072.88|1062.08|1071.1|1060.3|93
1648344300000|2022-03-27 01:25:00|1071.4|1060.6|1071.08|1060.28|1072.2|1061.4|1071.04|1060.24|221
1648344600000|2022-03-27 01:30:00|1071.07|1060.27|1071.45|1060.65|1072.06|1061.26|1069.36|1058.56|174
1648344900000|2022-03-27 01:35:00|1071.54|1060.74|1074.04|1063.24|1074.38|1063.58|1071.37|1060.57|122
1648345200000|2022-03-27 01:40:00|1074.25|1063.45|1077.83|1067.03|1077.83|1067.03|1074.25|1063.45|64
1648345500000|2022-03-27 01:45:00|1077.95|1067.15|1080.91|1070.11|1080.91|1070.11|1077.4|1066.6|82
1648345800000|2022-03-27 01:50:00|1081.14|1070.34|1079.84|1069.04|1082.04|1071.24|1079.84|1069.04|85
1648346100000|2022-03-27 01:55:00|1079.96|1069.16|1079.04|1068.24|1080.27|1069.47|1079.03|1068.23|155
1648346400000|2022-03-27 02:00:00|1078.95|1068.15|1077.27|1066.47|1079.22|1068.42|1077.27|1066.47|25
1648346700000|2022-03-27 02:05:00|1077.01|1066.21|1079.85|1069.05|1080.89|1070.09|1076.07|1065.27|132
1648347000000|2022-03-27 02:10:00|1079.83|1069.03|1080.17|1069.37|1080.74|1069.94|1079.41|1068.61|260
1648347300000|2022-03-27 02:15:00|1080.28|1069.48|1079.88|1069.08|1081.29|1070.49|1079.51|1068.71|136
1648347600000|2022-03-27 02:20:00|1079.87|1069.07|1080.44|1069.64|1081.1|1070.3|1078.57|1067.77|96
1648347900000|2022-03-27 02:25:00|1080.52|1069.72|1077.55|1066.75|1081.24|1070.44|1076.9|1066.1|149
1648348200000|2022-03-27 02:30:00|1077.47|1066.67|1077.34|1066.54|1078.24|1067.44|1076.93|1066.13|187
1648348500000|2022-03-27 02:35:00|1077.22|1066.42|1076.65|1065.85|1078.12|1067.32|1076.27|1065.47|64
1648348800000|2022-03-27 02:40:00|1076.94|1066.14|1076.56|1065.76|1078.89|1068.09|1076.5|1065.7|105
1648349100000|2022-03-27 02:45:00|1076.33|1065.53|1077.72|1066.92|1077.72|1066.92|1076.33|1065.53|135
1648349400000|2022-03-27 02:50:00|1077.78|1066.98|1079.42|1068.62|1079.96|1069.16|1076.84|1066.04|116
1648349700000|2022-03-27 02:55:00|1079.39|1068.59|1082.13|1071.33|1082.17|1071.37|1079.39|1068.59|40
1648350000000|2022-03-27 03:00:00|1082.28|1071.48|1081.51|1070.71|1083.43|1072.63|1081.51|1070.71|46
1648350300000|2022-03-27 03:05:00|1081.4|1070.6|1081.95|1071.15|1081.95|1071.15|1080.74|1069.94|28
1648350600000|2022-03-27 03:10:00|1081.82|1071.02|1082.82|1072.02|1083.02|1072.22|1081.25|1070.45|39
1648350900000|2022-03-27 03:15:00|1082.77|1071.97|1080.4|1069.6|1082.77|1071.97|1080.4|1069.6|36
1648351200000|2022-03-27 03:20:00|1080.27|1069.47|1080.88|1070.08|1080.93|1070.13|1080.18|1069.38|50
1648351500000|2022-03-27 03:25:00|1081.08|1070.28|1079.86|1069.06|1081.23|1070.43|1079.12|1068.32|140
1648351800000|2022-03-27 03:30:00|1079.85|1069.05|1077.07|1066.27|1079.86|1069.06|1076.92|1066.12|121
1648352100000|2022-03-27 03:35:00|1077.08|1066.28|1077.99|1067.19|1080.16|1069.36|1076.54|1065.74|140
1648352400000|2022-03-27 03:40:00|1077.97|1067.17|1078.31|1067.51|1078.31|1067.51|1075.15|1064.35|86
1648352700000|2022-03-27 03:45:00|1078.44|1067.64|1075.82|1065.02|1079.33|1068.53|1075.16|1064.36|145
1648353000000|2022-03-27 03:50:00|1075.81|1065.01|1074.24|1063.44|1076.06|1065.26|1074.24|1063.44|28
1648353300000|2022-03-27 03:55:00|1074.25|1063.45|1076.37|1065.57|1076.82|1066.02|1074.07|1063.27|47
1648353600000|2022-03-27 04:00:00|1076.25|1065.45|1078.75|1067.95|1078.75|1067.95|1075.32|1064.52|54
1648353900000|2022-03-27 04:05:00|1078.82|1068.02|1080.36|1069.56|1080.82|1070.02|1077.44|1066.64|141
1648354200000|2022-03-27 04:10:00|1080.37|1069.57|1078.46|1067.66|1080.89|1070.09|1078.46|1067.66|188
1648354500000|2022-03-27 04:15:00|1078.43|1067.63|1077.92|1067.12|1079.17|1068.37|1077.74|1066.94|81
1648354800000|2022-03-27 04:20:00|1077.74|1066.94|1071.89|1061.09|1077.87|1067.07|1071.89|1061.09|184
1648355100000|2022-03-27 04:25:00|1071.91|1061.11|1069.2|1058.4|1073.16|1062.36|1069.09|1058.29|204
1648355400000|2022-03-27 04:30:00|1069.17|1058.37|1070.49|1059.69|1071.18|1060.38|1067.86|1057.06|223
1648355700000|2022-03-27 04:35:00|1070.13|1059.33|1067.35|1056.55|1070.13|1059.33|1067.35|1056.55|202
1648356000000|2022-03-27 04:40:00|1067.4|1056.6|1069.51|1058.71|1070.92|1060.12|1067.4|1056.6|92
1648356300000|2022-03-27 04:45:00|1069.3|1058.5|1073.73|1062.93|1073.78|1062.98|1069.07|1058.27|69
1648356600000|2022-03-27 04:50:00|1073.94|1063.14|1078.92|1068.12|1078.92|1068.12|1073.88|1063.08|69
1648356900000|2022-03-27 04:55:00|1079.04|1068.24|1078|1067.2|1080.41|1069.61|1078|1067.2|55
1648357200000|2022-03-27 05:00:00|1077.98|1067.18|1078.05|1067.25|1079.12|1068.32|1077.64|1066.84|47
1648357500000|2022-03-27 05:05:00|1077.93|1067.13|1081.13|1070.33|1081.79|1070.99|1077.69|1066.89|63
1648357800000|2022-03-27 05:10:00|1081.12|1070.32|1084.08|1073.28|1084.08|1073.28|1081.12|1070.32|52
1648358100000|2022-03-27 05:15:00|1084.1|1073.3|1083.76|1072.96|1084.35|1073.55|1082.68|1071.88|83
1648358400000|2022-03-27 05:20:00|1083.74|1072.94|1084.04|1073.24|1084.85|1074.05|1083.29|1072.49|39
1648358700000|2022-03-27 05:25:00|1084.22|1073.42|1083.65|1072.85|1084.84|1074.04|1083.23|1072.43|116
1648359000000|2022-03-27 05:30:00|1083.64|1072.84|1084.41|1073.61|1084.83|1074.03|1083.64|1072.84|76
1648359300000|2022-03-27 05:35:00|1084.19|1073.39|1084.02|1073.22|1084.41|1073.61|1082.5|1071.7|65
1648359600000|2022-03-27 05:40:00|1084.19|1073.39|1083.6|1072.8|1086.09|1075.29|1083.18|1072.38|61
1648359900000|2022-03-27 05:45:00|1083.51|1072.71|1081.42|1070.62|1083.52|1072.72|1080.56|1069.76|61
1648360200000|2022-03-27 05:50:00|1081.32|1070.52|1081.54|1070.74|1081.54|1070.74|1079.3|1068.5|76
1648360500000|2022-03-27 05:55:00|1081.53|1070.73|1079.23|1068.43|1081.54|1070.74|1078.38|1067.58|131
1648360800000|2022-03-27 06:00:00|1079.56|1068.76|1079.14|1068.34|1079.75|1068.95|1078.72|1067.92|314
1648361100000|2022-03-27 06:05:00|1079.15|1068.35|1079.5|1068.7|1080.47|1069.67|1078.35|1067.55|294
1648361400000|2022-03-27 06:10:00|1079.49|1068.69|1080.67|1069.87|1081.54|1070.74|1079.49|1068.69|161
1648361700000|2022-03-27 06:15:00|1080.72|1069.92|1079.91|1069.11|1081.47|1070.67|1079.9|1069.1|128
1648362000000|2022-03-27 06:20:00|1080.08|1069.28|1079.76|1068.96|1080.87|1070.07|1079.76|1068.96|129
1648362300000|2022-03-27 06:25:00|1079.87|1069.07|1080.87|1070.07|1080.89|1070.09|1079.67|1068.87|51
1648362600000|2022-03-27 06:30:00|1080.88|1070.08|1080.8|1070|1082.02|1071.22|1079.69|1068.89|205
1648362900000|2022-03-27 06:35:00|1080.81|1070.01|1079.69|1068.89|1080.81|1070.01|1079.35|1068.55|197
1648363200000|2022-03-27 06:40:00|1079.3|1068.5|1081.79|1070.99|1081.79|1070.99|1078.88|1068.08|219
1648363500000|2022-03-27 06:45:00|1081.74|1070.94|1082.72|1071.92|1082.86|1072.06|1081.74|1070.94|211
1648363800000|2022-03-27 06:50:00|1082.73|1071.93|1084.18|1073.38|1084.24|1073.44|1082.73|1071.93|148
1648364100000|2022-03-27 06:55:00|1084.19|1073.39|1083.86|1073.06|1084.33|1073.53|1083.29|1072.49|144
1648364400000|2022-03-27 07:00:00|1084.22|1073.42|1082.29|1071.49|1085.01|1074.21|1082.29|1071.49|107
1648364700000|2022-03-27 07:05:00|1082.5|1071.7|1081.41|1070.61|1083.12|1072.32|1081.25|1070.45|66
1648365000000|2022-03-27 07:10:00|1081.39|1070.59|1083.38|1072.58|1083.39|1072.59|1081.39|1070.59|135
1648365300000|2022-03-27 07:15:00|1083.46|1072.66|1083.76|1072.96|1084.24|1073.44|1081.28|1070.48|112
1648365600000|2022-03-27 07:20:00|1083.75|1072.95|1083.59|1072.79|1083.88|1073.08|1082.2|1071.4|304
1648365900000|2022-03-27 07:25:00|1083.6|1072.8|1082.17|1071.37|1083.69|1072.89|1081.76|1070.96|159
1648366200000|2022-03-27 07:30:00|1082.16|1071.36|1082.12|1071.32|1082.17|1071.37|1081.25|1070.45|159
1648366500000|2022-03-27 07:35:00|1082.13|1071.33|1081.22|1070.42|1082.54|1071.74|1080.53|1069.73|78
1648366800000|2022-03-27 07:40:00|1081.08|1070.28|1080.89|1070.09|1081.22|1070.42|1080.89|1070.09|21
1648367100000|2022-03-27 07:45:00|1080.93|1070.13|1081.21|1070.41|1081.31|1070.51|1080.37|1069.57|209
1648367400000|2022-03-27 07:50:00|1081.22|1070.42|1081.12|1070.32|1081.4|1070.6|1081.12|1070.32|203
1648367700000|2022-03-27 07:55:00|1081.13|1070.33|1082.27|1071.47|1082.71|1071.91|1081.12|1070.32|292
1648368000000|2022-03-27 08:00:00|1082.35|1071.55|1085.17|1074.37|1085.17|1074.37|1082.35|1071.55|50
1648368300000|2022-03-27 08:05:00|1085.19|1074.39|1082.48|1071.68|1085.2|1074.4|1082.48|1071.68|44
1648368600000|2022-03-27 08:10:00|1082.49|1071.69|1081.93|1071.13|1083.07|1072.27|1081.93|1071.13|53
1648368900000|2022-03-27 08:15:00|1081.91|1071.11|1081.03|1070.23|1081.91|1071.11|1080.94|1070.14|21
1648369200000|2022-03-27 08:20:00|1081.17|1070.37|1080.56|1069.76|1081.33|1070.53|1080.4|1069.6|129
1648369500000|2022-03-27 08:25:00|1080.57|1069.77|1078.25|1067.45|1080.57|1069.77|1077.53|1066.73|346
1648369800000|2022-03-27 08:30:00|1078.22|1067.42|1075.43|1064.63|1079.12|1068.32|1075.32|1064.52|135
1648370100000|2022-03-27 08:35:00|1075.42|1064.62|1075.54|1064.74|1075.86|1065.06|1074.86|1064.06|281
1648370400000|2022-03-27 08:40:00|1075.56|1064.76|1075.87|1065.07|1075.9|1065.1|1075.54|1064.74|427
1648370700000|2022-03-27 08:45:00|1075.88|1065.08|1074.89|1064.09|1075.9|1065.1|1074.86|1064.06|270
1648371000000|2022-03-27 08:50:00|1074.9|1064.1|1073.76|1062.96|1074.9|1064.1|1073.3|1062.5|305
1648371300000|2022-03-27 08:55:00|1073.75|1062.95|1071.38|1060.58|1073.76|1062.96|1071.31|1060.51|278
1648371600000|2022-03-27 09:00:00|1071.39|1060.59|1072.9|1062.1|1073.72|1062.92|1070.9|1060.1|148
1648371900000|2022-03-27 09:05:00|1072.74|1061.94|1072.2|1061.4|1072.93|1062.13|1070.58|1059.78|176
1648372200000|2022-03-27 09:10:00|1072.19|1061.39|1073.26|1062.46|1073.73|1062.93|1071.25|1060.45|309
1648372500000|2022-03-27 09:15:00|1073.27|1062.47|1076.34|1065.54|1076.34|1065.54|1073.26|1062.46|94
1648372800000|2022-03-27 09:20:00|1076.14|1065.34|1075.76|1064.96|1076.14|1065.34|1074.22|1063.42|186
1648373100000|2022-03-27 09:25:00|1075.75|1064.95|1074.29|1063.49|1075.87|1065.07|1074.28|1063.48|255
1648373400000|2022-03-27 09:30:00|1074.28|1063.48|1074.54|1063.74|1075.12|1064.32|1072.5|1061.7|289
1648373700000|2022-03-27 09:35:00|1074.55|1063.75|1073.24|1062.44|1074.55|1063.75|1073.23|1062.43|146
1648374000000|2022-03-27 09:40:00|1073.65|1062.85|1074.07|1063.27|1074.17|1063.37|1072.26|1061.46|139
1648374300000|2022-03-27 09:45:00|1074.08|1063.28|1072.73|1061.93|1074.48|1063.68|1072.54|1061.74|326
1648374600000|2022-03-27 09:50:00|1072.56|1061.76|1070.31|1059.51|1072.56|1061.76|1069.89|1059.09|338
1648374900000|2022-03-27 09:55:00|1070.3|1059.5|1070.23|1059.43|1071.12|1060.32|1069.56|1058.76|142
1648375200000|2022-03-27 10:00:00|1070.22|1059.42|1072.58|1061.78|1072.91|1062.11|1069.4|1058.6|307
1648375500000|2022-03-27 10:05:00|1072.57|1061.77|1072.33|1061.53|1073.81|1063.01|1072.33|1061.53|77
1648375800000|2022-03-27 10:10:00|1072.57|1061.77|1073.87|1063.07|1073.92|1063.12|1072.4|1061.6|163
1648376100000|2022-03-27 10:15:00|1073.86|1063.06|1072.57|1061.77|1073.87|1063.07|1071.88|1061.08|91
1648376400000|2022-03-27 10:20:00|1072.58|1061.78|1072.24|1061.44|1072.89|1062.09|1072.23|1061.43|81
1648376700000|2022-03-27 10:25:00|1072.23|1061.43|1072.64|1061.84|1072.64|1061.84|1071.36|1060.56|319
1648377000000|2022-03-27 10:30:00|1072.65|1061.85|1071.65|1060.85|1072.65|1061.85|1071.53|1060.73|168
1648377300000|2022-03-27 10:35:00|1071.57|1060.77|1071.8|1061|1071.86|1061.06|1071.24|1060.44|115
1648377600000|2022-03-27 10:40:00|1071.88|1061.08|1073.54|1062.74|1073.54|1062.74|1071.76|1060.96|171
1648377900000|2022-03-27 10:45:00|1073.37|1062.57|1074.17|1063.37|1074.41|1063.61|1073.04|1062.24|135
1648378200000|2022-03-27 10:50:00|1074.03|1063.23|1074.07|1063.27|1074.25|1063.45|1073.89|1063.09|18
1648378500000|2022-03-27 10:55:00|1073.99|1063.19|1073.33|1062.53|1074.44|1063.64|1073.33|1062.53|55
1648378800000|2022-03-27 11:00:00|1073.32|1062.52|1073.24|1062.44|1073.92|1063.12|1072.42|1061.62|90
1648379100000|2022-03-27 11:05:00|1073.34|1062.54|1074.73|1063.93|1074.96|1064.16|1073.34|1062.54|71
1648379400000|2022-03-27 11:10:00|1074.97|1064.17|1074.97|1064.17|1075.27|1064.47|1074.97|1064.17|15
1648379700000|2022-03-27 11:15:00|1075.05|1064.25|1074.88|1064.08|1075.43|1064.63|1074.47|1063.67|14
1648380000000|2022-03-27 11:20:00|1074.93|1064.13|1074.97|1064.17|1075.06|1064.26|1074.39|1063.59|17
1648380300000|2022-03-27 11:25:00|1075.01|1064.21|1076.65|1065.85|1076.65|1065.85|1075.01|1064.21|17
1648380600000|2022-03-27 11:30:00|1076.89|1066.09|1076.06|1065.26|1076.89|1066.09|1075.21|1064.41|271
1648380900000|2022-03-27 11:35:00|1076.07|1065.27|1075.84|1065.04|1076.47|1065.67|1075.84|1065.04|79
1648381200000|2022-03-27 11:40:00|1075.8|1065|1076.63|1065.83|1076.87|1066.07|1075.7|1064.9|95
1648381500000|2022-03-27 11:45:00|1076.92|1066.12|1072.92|1062.12|1076.92|1066.12|1072.92|1062.12|62
1648381800000|2022-03-27 11:50:00|1072.91|1062.11|1073.17|1062.37|1074.89|1064.09|1072.9|1062.1|99
1648382100000|2022-03-27 11:55:00|1073.22|1062.42|1074.64|1063.84|1074.64|1063.84|1073|1062.2|50
1648382400000|2022-03-27 12:00:00|1074.9|1064.1|1075.26|1064.46|1075.76|1064.96|1073.07|1062.27|71
1648382700000|2022-03-27 12:05:00|1076.85|1066.05|1077.68|1066.88|1077.93|1067.13|1076.38|1065.58|60
1648383000000|2022-03-27 12:10:00|1077.26|1066.46|1075.63|1064.83|1077.93|1067.13|1075.26|1064.46|33
1648383300000|2022-03-27 12:15:00|1075.61|1064.81|1070.34|1059.54|1076.51|1065.71|1070.34|1059.54|93
1648383600000|2022-03-27 12:20:00|1070.33|1059.53|1069.68|1058.88|1070.41|1059.61|1069.1|1058.3|74
1648383900000|2022-03-27 12:25:00|1069.94|1059.14|1070.12|1059.32|1070.54|1059.74|1069.71|1058.91|42
1648384200000|2022-03-27 12:30:00|1070.13|1059.33|1070.81|1060.01|1071.3|1060.5|1070.12|1059.32|289
1648384500000|2022-03-27 12:35:00|1071.06|1060.26|1071.08|1060.28|1073.29|1062.49|1070.83|1060.03|258
1648384800000|2022-03-27 12:40:00|1071.04|1060.24|1069.21|1058.41|1071.94|1061.14|1069.21|1058.41|217
1648385100000|2022-03-27 12:45:00|1069.22|1058.42|1066.47|1055.67|1069.57|1058.77|1066.47|1055.67|116
1648385400000|2022-03-27 12:50:00|1066.25|1055.45|1062.26|1051.46|1066.25|1055.45|1061.9|1051.1|86
1648385700000|2022-03-27 12:55:00|1062.25|1051.45|1056.52|1045.72|1062.75|1051.95|1055.3|1044.5|262
1648386000000|2022-03-27 13:00:00|1056.5|1045.7|1054.98|1044.18|1056.52|1045.72|1052.99|1042.19|100
1648386300000|2022-03-27 13:05:00|1055.09|1044.29|1056.63|1045.83|1059.46|1048.66|1055.09|1044.29|285
1648386600000|2022-03-27 13:10:00|1056.64|1045.84|1059.01|1048.21|1059.14|1048.34|1056.64|1045.84|158
1648386900000|2022-03-27 13:15:00|1059.02|1048.22|1064.21|1053.41|1064.21|1053.41|1058.36|1047.56|141
1648387200000|2022-03-27 13:20:00|1064.04|1053.24|1064.59|1053.79|1064.59|1053.79|1062.16|1051.36|144
1648387500000|2022-03-27 13:25:00|1064.63|1053.83|1065.26|1054.46|1065.89|1055.09|1064.63|1053.83|130
1648387800000|2022-03-27 13:30:00|1065.05|1054.25|1064.14|1053.34|1065.67|1054.87|1063.17|1052.37|250
1648388100000|2022-03-27 13:35:00|1064.13|1053.33|1066.04|1055.24|1066.04|1055.24|1064.13|1053.33|188
1648388400000|2022-03-27 13:40:00|1066.09|1055.29|1066.97|1056.17|1066.97|1056.17|1066.03|1055.23|34
1648388700000|2022-03-27 13:45:00|1067.05|1056.25|1067.74|1056.94|1067.74|1056.94|1065.57|1054.77|41
1648389000000|2022-03-27 13:50:00|1067.78|1056.98|1067.67|1056.87|1068.08|1057.28|1067.12|1056.32|23
1648389300000|2022-03-27 13:55:00|1067.65|1056.85|1068.07|1057.27|1068.83|1058.03|1067.65|1056.85|31
1648389600000|2022-03-27 14:00:00|1068.24|1057.44|1067.93|1057.13|1068.78|1057.98|1066.24|1055.44|44
1648389900000|2022-03-27 14:05:00|1067.89|1057.09|1068.45|1057.65|1068.76|1057.96|1066.63|1055.83|137
1648390200000|2022-03-27 14:10:00|1068.76|1057.96|1067.79|1056.99|1069|1058.2|1067.2|1056.4|43
1648390500000|2022-03-27 14:15:00|1067.63|1056.83|1066.26|1055.46|1067.63|1056.83|1066.07|1055.27|110
1648390800000|2022-03-27 14:20:00|1066.16|1055.36|1065.2|1054.4|1066.17|1055.37|1065.2|1054.4|69
1648391100000|2022-03-27 14:25:00|1065.3|1054.5|1065.52|1054.72|1065.76|1054.96|1065.29|1054.49|277
1648391400000|2022-03-27 14:30:00|1065.41|1054.61|1065.04|1054.24|1065.77|1054.97|1064.12|1053.32|184
1648391700000|2022-03-27 14:35:00|1064.91|1054.11|1064.33|1053.53|1064.96|1054.16|1064.19|1053.39|251
1648392000000|2022-03-27 14:40:00|1064.32|1053.52|1062.37|1051.57|1065.11|1054.31|1062.37|1051.57|218
1648392300000|2022-03-27 14:45:00|1062.57|1051.77|1059.89|1049.09|1063.55|1052.75|1059.71|1048.91|114
1648392600000|2022-03-27 14:50:00|1059.9|1049.1|1061.43|1050.63|1061.43|1050.63|1059.53|1048.73|257
1648392900000|2022-03-27 14:55:00|1061.44|1050.64|1059.46|1048.66|1061.72|1050.92|1059.46|1048.66|112
1648393200000|2022-03-27 15:00:00|1059.63|1048.83|1058.47|1047.67|1061.41|1050.61|1058.47|1047.67|256
1648393500000|2022-03-27 15:05:00|1058.48|1047.68|1056.73|1045.93|1058.48|1047.68|1056.19|1045.39|313
1648393800000|2022-03-27 15:10:00|1056.71|1045.91|1057.16|1046.36|1057.63|1046.83|1055.25|1044.45|350
1648394100000|2022-03-27 15:15:00|1057.15|1046.35|1061.02|1050.22|1061.02|1050.22|1057.15|1046.35|352
1648394400000|2022-03-27 15:20:00|1061.19|1050.39|1067.88|1057.08|1068.06|1057.26|1061.19|1050.39|103
1648394700000|2022-03-27 15:25:00|1067.98|1057.18|1070.86|1060.06|1072.02|1061.22|1067.98|1057.18|180
1648395000000|2022-03-27 15:30:00|1070.88|1060.08|1073.59|1062.79|1075.08|1064.28|1070.07|1059.27|294
1648395300000|2022-03-27 15:35:00|1073.52|1062.72|1071.23|1060.43|1074.25|1063.45|1070.1|1059.3|127
1648395600000|2022-03-27 15:40:00|1071.04|1060.24|1074.26|1063.46|1075.06|1064.26|1068.94|1058.14|168
1648395900000|2022-03-27 15:45:00|1074.19|1063.39|1077.2|1066.4|1077.73|1066.93|1074.19|1063.39|192
1648396200000|2022-03-27 15:50:00|1077.61|1066.81|1077.16|1066.36|1079.76|1068.96|1077.16|1066.36|138
1648396500000|2022-03-27 15:55:00|1077.2|1066.4|1078.06|1067.26|1079.8|1069|1076.92|1066.12|122
1648396800000|2022-03-27 16:00:00|1077.74|1066.94|1079.86|1069.06|1079.86|1069.06|1076.02|1065.22|122
1648397100000|2022-03-27 16:05:00|1079.57|1068.77|1081.92|1071.12|1083.15|1072.35|1079.08|1068.28|85
1648397400000|2022-03-27 16:10:00|1082.08|1071.28|1074.6|1063.8|1082.23|1071.43|1074.6|1063.8|222
1648397700000|2022-03-27 16:15:00|1074.84|1064.04|1076.4|1065.6|1076.45|1065.65|1074.81|1064.01|135
1648398000000|2022-03-27 16:20:00|1076.36|1065.56|1075.93|1065.13|1077.94|1067.14|1075.57|1064.77|210
1648398300000|2022-03-27 16:25:00|1075.99|1065.19|1077.43|1066.63|1078.56|1067.76|1075.79|1064.99|242
1648398600000|2022-03-27 16:30:00|1077.25|1066.45|1080.76|1069.96|1081.42|1070.62|1077.14|1066.34|221
1648398900000|2022-03-27 16:35:00|1080.75|1069.95|1082.01|1071.21|1086.88|1076.08|1080.56|1069.76|260
1648399200000|2022-03-27 16:40:00|1082.23|1071.43|1083.67|1072.87|1085.01|1074.21|1081.83|1071.03|159
1648399500000|2022-03-27 16:45:00|1083.34|1072.54|1087.86|1077.06|1088.11|1077.31|1083.12|1072.32|237
1648399800000|2022-03-27 16:50:00|1087.94|1077.14|1089.68|1078.88|1090.64|1079.84|1087|1076.2|223
1648400100000|2022-03-27 16:55:00|1089.27|1078.47|1090.75|1079.95|1091.01|1080.21|1088.88|1078.08|208
1648400400000|2022-03-27 17:00:00|1090.89|1080.09|1090.52|1079.72|1094.02|1083.22|1090.52|1079.72|184
1648400700000|2022-03-27 17:05:00|1090.41|1079.61|1084.88|1074.08|1091.97|1081.17|1084.87|1074.07|168
1648401000000|2022-03-27 17:10:00|1084.87|1074.07|1084.18|1073.38|1086.06|1075.26|1083.87|1073.07|162
1648401300000|2022-03-27 17:15:00|1084.17|1073.37|1082.63|1071.83|1086.01|1075.21|1081.77|1070.97|221
1648401600000|2022-03-27 17:20:00|1082.79|1071.99|1083.55|1072.75|1084.54|1073.74|1080.64|1069.84|258
1648401900000|2022-03-27 17:25:00|1083.73|1072.93|1087.55|1076.75|1087.79|1076.99|1083.73|1072.93|190
1648402200000|2022-03-27 17:30:00|1087.45|1076.65|1089.25|1078.45|1089.9|1079.1|1086.09|1075.29|192
1648402500000|2022-03-27 17:35:00|1089.06|1078.26|1092.75|1081.95|1093.03|1082.23|1088.94|1078.14|216
1648402800000|2022-03-27 17:40:00|1092.76|1081.96|1096.17|1085.37|1097.01|1086.21|1092.75|1081.95|240
1648403100000|2022-03-27 17:45:00|1096.16|1085.36|1098.92|1088.12|1100.09|1089.29|1096.16|1085.36|218
1648403400000|2022-03-27 17:50:00|1098.68|1087.88|1103.93|1093.13|1105.67|1094.87|1098.55|1087.75|236
1648403700000|2022-03-27 17:55:00|1104|1093.2|1107.21|1096.41|1107.63|1096.83|1102.54|1091.74|304
1648404000000|2022-03-27 18:00:00|1107.63|1096.83|1111.81|1101.01|1111.88|1101.08|1106.97|1096.17|376
1648404300000|2022-03-27 18:05:00|1112.12|1101.32|1114.95|1104.15|1115.88|1105.08|1111.51|1100.71|295
1648404600000|2022-03-27 18:10:00|1114.94|1104.14|1111.14|1100.34|1115.25|1104.45|1109.04|1098.24|235
1648404900000|2022-03-27 18:15:00|1111.05|1100.25|1112.08|1101.28|1112.41|1101.61|1108.94|1098.14|177
1648405200000|2022-03-27 18:20:00|1111.75|1100.95|1115.16|1104.36|1115.92|1105.12|1111.29|1100.49|184
1648405500000|2022-03-27 18:25:00|1115.15|1104.35|1113.02|1102.22|1115.17|1104.37|1112.08|1101.28|250
1648405800000|2022-03-27 18:30:00|1112.94|1102.14|1111.13|1100.33|1113.27|1102.47|1110.19|1099.39|238
1648406100000|2022-03-27 18:35:00|1111.06|1100.26|1109.17|1098.37|1111.68|1100.88|1108.72|1097.92|93
1648406400000|2022-03-27 18:40:00|1109.11|1098.31|1108.76|1097.96|1109.18|1098.38|1108.17|1097.37|65
1648406700000|2022-03-27 18:45:00|1108.71|1097.91|1108.86|1098.06|1109.09|1098.29|1108.19|1097.39|52
1648407000000|2022-03-27 18:50:00|1108.75|1097.95|1108.14|1097.34|1109.55|1098.75|1108.14|1097.34|148
1648407300000|2022-03-27 18:55:00|1108.13|1097.33|1107.58|1096.78|1108.47|1097.67|1106.52|1095.72|203
1648407600000|2022-03-27 19:00:00|1107.47|1096.67|1110.32|1099.52|1113.09|1102.29|1107.47|1096.67|182
1648407900000|2022-03-27 19:05:00|1110.2|1099.4|1104.24|1093.44|1110.29|1099.49|1102.58|1091.78|274
1648408200000|2022-03-27 19:10:00|1104.02|1093.22|1102.32|1091.52|1104.36|1093.56|1102.26|1091.46|216
1648408500000|2022-03-27 19:15:00|1102.26|1091.46|1103.17|1092.37|1103.88|1093.08|1101.86|1091.06|273
1648408800000|2022-03-27 19:20:00|1103.2|1092.4|1104.5|1093.7|1105.84|1095.04|1102.38|1091.58|254
1648409100000|2022-03-27 19:25:00|1104.49|1093.69|1104.86|1092.56|1106.11|1095.31|1103.51|1091.8|175
1648409400000|2022-03-27 19:30:00|1104.85|1092.55|1104.56|1092.26|1105.09|1092.79|1103.28|1090.98|140
1648409700000|2022-03-27 19:35:00|1104.34|1092.04|1104.27|1091.97|1105.14|1092.84|1103.36|1091.06|184
1648410000000|2022-03-27 19:40:00|1104.26|1091.96|1103.84|1091.54|1105.16|1092.86|1103.02|1090.72|268
1648410300000|2022-03-27 19:45:00|1103.72|1091.42|1103.65|1091.35|1103.94|1091.64|1102.95|1090.65|203
1648410600000|2022-03-27 19:50:00|1103.98|1091.68|1103.95|1091.65|1105.25|1092.95|1103.04|1090.74|262
1648410900000|2022-03-27 19:55:00|1103.94|1091.64|1104.6|1092.3|1104.79|1092.49|1102.96|1090.66|325
1648411200000|2022-03-27 20:00:00|1104.61|1092.31|1106.97|1094.67|1106.97|1094.67|1104.6|1092.3|241
1648411500000|2022-03-27 20:05:00|1106.65|1094.35|1106.79|1094.49|1108.47|1096.17|1106.1|1093.8|70
1648411800000|2022-03-27 20:10:00|1106.8|1094.5|1106.8|1094.5|1108.59|1096.29|1106.8|1094.5|143
1648412100000|2022-03-27 20:15:00|1106.73|1094.43|1103.51|1091.21|1106.8|1094.5|1102.63|1090.33|100
1648412400000|2022-03-27 20:20:00|1103.52|1091.22|1102.42|1090.12|1103.52|1091.22|1102.42|1090.12|232
1648412700000|2022-03-27 20:25:00|1102.58|1090.28|1103.24|1090.94|1103.64|1091.34|1102.06|1089.76|351
1648413000000|2022-03-27 20:30:00|1103.17|1090.87|1107.54|1095.24|1107.71|1095.41|1102.35|1090.05|238
1648413300000|2022-03-27 20:35:00|1107.55|1095.25|1120.67|1108.37|1131.01|1118.71|1107.48|1095.18|612
1648413600000|2022-03-27 20:40:00|1121.06|1108.76|1121.08|1108.78|1122.39|1110.09|1117.43|1105.13|350
1648413900000|2022-03-27 20:45:00|1120.86|1108.56|1123.2|1110.9|1125.05|1112.75|1117.59|1105.29|275
1648414200000|2022-03-27 20:50:00|1123.59|1111.29|1122.29|1109.99|1126.18|1113.88|1121.97|1109.67|280
1648414500000|2022-03-27 20:55:00|1122.3|1110|1125.94|1113.64|1127.7|1115.4|1122.29|1109.99|254
1648414800000|2022-03-27 21:00:00|1125.98|1113.68|1123.52|1112.72|1128.14|1116.59|1122.9|1112.1|54
1648415100000|2022-03-27 21:05:00|1123.21|1112.41|1123.4|1112.6|1123.4|1112.6|1120.79|1109.99|36
1648415400000|2022-03-27 21:10:00|1123.49|1112.69|1121.7|1110.9|1124.6|1113.8|1121.7|1110.9|16
1648415700000|2022-03-27 21:15:00|1121.82|1111.02|1120.49|1109.69|1122.12|1111.32|1120.49|1109.69|21
1648416000000|2022-03-27 21:20:00|1120.6|1109.8|1123.9|1113.1|1124.2|1113.4|1120.6|1109.8|18
1648416300000|2022-03-27 21:25:00|1124.2|1113.4|1129.9|1119.1|1129.9|1119.1|1123.9|1113.1|21
1648416600000|2022-03-27 21:30:00|1130.25|1119.45|1135.16|1124.36|1135.16|1124.36|1129.9|1119.1|48
1648416900000|2022-03-27 21:35:00|1135.28|1124.48|1136.19|1125.39|1136.19|1125.39|1134.99|1124.19|20
1648417200000|2022-03-27 21:40:00|1136.33|1125.53|1137.9|1127.1|1137.9|1127.1|1136.33|1125.53|10
1648417500000|2022-03-27 21:45:00|1137.23|1126.43|1140.9|1130.1|1140.9|1130.1|1137.23|1126.43|12
1648417800000|2022-03-27 21:50:00|1141.4|1130.6|1140.92|1130.12|1141.9|1131.1|1140.27|1129.47|44
1648418100000|2022-03-27 21:55:00|1141.67|1130.87|1140.9|1130.1|1141.67|1130.87|1140.9|1130.1|7
1648418400000|2022-03-27 22:00:00|1141.23|1130.43|1134.78|1123.98|1141.9|1131.1|1133.9|1123.1|51
1648418700000|2022-03-27 22:05:00|1134.64|1123.84|1136.5|1125.7|1136.5|1125.7|1131.28|1120.48|57
1648419000000|2022-03-27 22:10:00|1136|1125.2|1135.56|1124.76|1136.9|1126.1|1133.5|1122.7|21
1648419300000|2022-03-27 22:15:00|1135.7|1124.9|1140.28|1129.48|1140.33|1129.53|1135.7|1124.9|37
1648419600000|2022-03-27 22:20:00|1140.77|1129.97|1139.5|1128.7|1141.4|1130.6|1137.5|1126.7|22
1648419900000|2022-03-27 22:25:00|1139.53|1128.73|1138.9|1128.1|1141.53|1130.73|1137.9|1127.1|17
1648420200000|2022-03-27 22:30:00|1137.9|1127.1|1137.4|1126.6|1137.9|1127.1|1136.76|1125.96|4
1648420500000|2022-03-27 22:35:00|1138.4|1127.6|1140.4|1129.6|1143.03|1132.23|1138.4|1127.6|20
1648420800000|2022-03-27 22:40:00|1140.54|1129.74|1135.77|1124.97|1140.61|1129.81|1135.77|1124.97|14
1648421100000|2022-03-27 22:45:00|1135.9|1125.1|1134.55|1123.75|1137.4|1126.6|1133.67|1122.87|20
1648421400000|2022-03-27 22:50:00|1134.66|1123.86|1136.67|1125.87|1136.67|1125.87|1132.9|1122.1|23
1648421700000|2022-03-27 22:55:00|1136.4|1125.6|1136.25|1125.45|1137.4|1126.6|1135.9|1125.1|12
1648422000000|2022-03-27 23:00:00|1136.05|1125.25|1138|1127.2|1139.4|1128.6|1136.05|1125.25|17
1648422300000|2022-03-27 23:05:00|1137.5|1126.7|1134.9|1124.1|1138.33|1127.53|1133.9|1123.1|19
1648422600000|2022-03-27 23:10:00|1134.79|1123.99|1134.86|1124.06|1134.9|1124.1|1134.79|1123.99|5
1648422900000|2022-03-27 23:15:00|1135.14|1124.34|1134.9|1124.1|1135.35|1124.55|1134.64|1123.84|7
1648423200000|2022-03-27 23:20:00|1134.57|1123.77|1134.9|1124.1|1135.55|1124.75|1134.32|1123.52|12
1648423500000|2022-03-27 23:25:00|1135.4|1124.6|1136.9|1126.1|1136.9|1126.1|1135.4|1124.6|6
1648423800000|2022-03-27 23:30:00|1136.57|1125.77|1135.64|1124.84|1136.76|1125.96|1134.49|1123.69|100
1648424100000|2022-03-27 23:35:00|1135.65|1124.85|1140.35|1129.55|1140.35|1129.55|1135.56|1124.76|69
1648424400000|2022-03-27 23:40:00|1139.9|1129.1|1144.36|1133.56|1144.37|1133.57|1139.9|1129.1|51
1648424700000|2022-03-27 23:45:00|1144.43|1133.63|1144.71|1133.91|1148.03|1137.23|1144.43|1133.63|39
1648425000000|2022-03-27 23:50:00|1144.73|1133.93|1146.74|1135.94|1146.75|1135.95|1143.9|1133.1|34
1648425300000|2022-03-27 23:55:00|1146.73|1135.93|1146.4|1135.6|1146.74|1135.94|1145.5|1134.7|20
1648425600000|2022-03-28 00:00:00|1145.9|1135.1|1142.9|1132.1|1148.9|1138.1|1142.9|1132.1|49
1648425900000|2022-03-28 00:05:00|1143.13|1132.33|1135.9|1125.1|1143.62|1132.82|1134.9|1124.1|40
1648426200000|2022-03-28 00:10:00|1135.65|1124.85|1136.5|1125.7|1137.4|1126.6|1135.65|1124.85|37
1648426500000|2022-03-28 00:15:00|1136.62|1125.82|1134.61|1123.81|1138.16|1127.36|1133.9|1123.1|40
1648426800000|2022-03-28 00:20:00|1134.7|1123.9|1134.61|1123.81|1137.32|1126.52|1134.61|1123.81|12
1648427100000|2022-03-28 00:25:00|1134.62|1123.82|1141.07|1130.27|1141.81|1131.01|1134.62|1123.82|49
1648427400000|2022-03-28 00:30:00|1141.57|1130.77|1148.4|1137.6|1150.9|1140.1|1140.9|1130.1|67
1648427700000|2022-03-28 00:35:00|1148.9|1138.1|1147.97|1137.17|1152.15|1141.35|1147.4|1136.6|63
1648428000000|2022-03-28 00:40:00|1147.72|1136.92|1146.9|1136.1|1148.9|1138.1|1146.5|1135.7|42
1648428300000|2022-03-28 00:45:00|1146.4|1135.6|1142.73|1131.93|1146.4|1135.6|1139.49|1128.69|39
1648428600000|2022-03-28 00:50:00|1142.23|1131.43|1142.57|1131.77|1143.9|1133.1|1139.9|1129.1|64
1648428900000|2022-03-28 00:55:00|1142.58|1131.78|1146.45|1135.65|1146.45|1135.65|1141.54|1130.74|49
1648429200000|2022-03-28 01:00:00|1146.18|1135.38|1146.63|1135.83|1146.64|1135.84|1144.54|1133.74|36
1648429500000|2022-03-28 01:05:00|1146.9|1136.1|1148.9|1138.1|1148.9|1138.1|1146.4|1135.6|36
1648429800000|2022-03-28 01:10:00|1149.03|1138.23|1150.53|1139.73|1153.15|1142.35|1148.9|1138.1|28
1648430100000|2022-03-28 01:15:00|1151.03|1140.23|1147.88|1137.08|1152.16|1141.36|1147.88|1137.08|34
1648430400000|2022-03-28 01:20:00|1148.12|1137.32|1147.64|1136.84|1148.12|1137.32|1145.75|1134.95|20
1648430700000|2022-03-28 01:25:00|1147.13|1136.33|1147.39|1136.59|1148.05|1137.25|1146.63|1135.83|23
1648431000000|2022-03-28 01:30:00|1147.5|1136.7|1150.12|1139.32|1151.55|1140.75|1147.5|1136.7|48
1648431300000|2022-03-28 01:35:00|1150.31|1139.51|1144.8|1134|1150.45|1139.65|1144.8|1134|65
1648431600000|2022-03-28 01:40:00|1144.89|1134.09|1144.8|1134|1145.26|1134.46|1144.46|1133.66|28
1648431900000|2022-03-28 01:45:00|1145.9|1135.1|1147.9|1137.1|1147.9|1137.1|1145.9|1135.1|19
1648432200000|2022-03-28 01:50:00|1148.5|1137.7|1156.92|1146.12|1156.98|1146.18|1148.5|1137.7|53
1648432500000|2022-03-28 01:55:00|1156.7|1145.9|1160.4|1149.6|1160.4|1149.6|1156.7|1145.9|48
1648432800000|2022-03-28 02:00:00|1160.73|1149.93|1158.16|1147.36|1162.54|1151.74|1157.51|1146.71|37
1648433100000|2022-03-28 02:05:00|1158.4|1147.6|1158.33|1147.53|1162.9|1152.1|1158.24|1147.44|73
1648433400000|2022-03-28 02:10:00|1157.9|1147.1|1156.93|1146.13|1158.9|1148.1|1156.72|1145.92|15
1648433700000|2022-03-28 02:15:00|1156.41|1145.61|1154.59|1143.79|1156.41|1145.61|1153.9|1143.1|7
1648434000000|2022-03-28 02:20:00|1154.21|1143.41|1154.4|1143.6|1154.4|1143.6|1153.32|1142.52|15
1648434300000|2022-03-28 02:25:00|1154.9|1144.1|1154.84|1144.04|1156.16|1145.36|1154.51|1143.71|36
1648434600000|2022-03-28 02:30:00|1154.34|1143.54|1155.4|1144.6|1155.4|1144.6|1153.9|1143.1|9
1648434900000|2022-03-28 02:35:00|1155.49|1144.69|1153.39|1142.59|1156.15|1145.35|1153.39|1142.59|21
1648435200000|2022-03-28 02:40:00|1153.77|1142.97|1155.04|1144.24|1156.4|1145.6|1153.77|1142.97|13
1648435500000|2022-03-28 02:45:00|1155.4|1144.6|1156.95|1146.15|1156.95|1146.15|1155.4|1144.6|3
1648435800000|2022-03-28 02:50:00|1157.08|1146.28|1159.82|1149.02|1159.9|1149.1|1157.08|1146.28|20
1648436100000|2022-03-28 02:55:00|1159.9|1149.1|1160.18|1149.38|1160.9|1150.1|1159.58|1148.78|17
1648436400000|2022-03-28 03:00:00|1160.19|1149.39|1158.53|1147.73|1160.9|1150.1|1158.53|1147.73|14
1648436700000|2022-03-28 03:05:00|1159.13|1148.33|1158.9|1148.1|1159.9|1149.1|1158.9|1148.1|5
1648437000000|2022-03-28 03:10:00|1158.75|1147.95|1156.9|1146.1|1158.75|1147.95|1156.9|1146.1|24
1648437300000|2022-03-28 03:15:00|1156.94|1146.14|1152.4|1141.6|1158.8|1148|1150.64|1139.84|26
1648437600000|2022-03-28 03:20:00|1152.9|1142.1|1156.63|1145.83|1156.63|1145.83|1152.9|1142.1|12
1648437900000|2022-03-28 03:25:00|1156.87|1146.07|1151.9|1141.1|1157.5|1146.7|1151.9|1141.1|12
1648438200000|2022-03-28 03:30:00|1151.51|1140.71|1150.76|1139.96|1151.51|1140.71|1150.65|1139.85|21
1648438500000|2022-03-28 03:35:00|1150.77|1139.97|1152.9|1142.1|1152.9|1142.1|1150.64|1139.84|22
1648438800000|2022-03-28 03:40:00|1153.4|1142.6|1153.76|1142.96|1154.4|1143.6|1153.4|1142.6|21
1648439100000|2022-03-28 03:45:00|1154.26|1143.46|1155.4|1144.6|1155.4|1144.6|1154.26|1143.46|11
1648439400000|2022-03-28 03:50:00|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1
1648439700000|2022-03-28 03:55:00|1156.18|1145.38|1154.7|1143.9|1156.68|1145.88|1152.9|1142.1|17
1648440000000|2022-03-28 04:00:00|1153.9|1143.1|1150.65|1139.85|1153.9|1143.1|1150.64|1139.84|14
1648440300000|2022-03-28 04:05:00|1150.15|1139.35|1147.9|1137.1|1150.15|1139.35|1147.9|1137.1|12
1648440600000|2022-03-28 04:10:00|1148.4|1137.6|1147.9|1137.1|1148.4|1137.6|1147.9|1137.1|2
1648440900000|2022-03-28 04:15:00|1146.9|1136.1|1145.9|1135.1|1147.75|1136.95|1145.9|1135.1|7
1648441200000|2022-03-28 04:20:00|1146.4|1135.6|1148.9|1138.1|1148.9|1138.1|1146.4|1135.6|27
1648441500000|2022-03-28 04:25:00|1147.9|1137.1|1144.27|1133.47|1147.9|1137.1|1143.85|1133.05|23
1648441800000|2022-03-28 04:30:00|1143.85|1133.05|1144.66|1133.86|1145.84|1135.04|1143.85|1133.05|22
1648442100000|2022-03-28 04:35:00|1145.16|1134.36|1146.61|1135.81|1146.61|1135.81|1144.5|1133.7|36
1648442400000|2022-03-28 04:40:00|1146.11|1135.31|1146.58|1135.78|1146.9|1136.1|1145.9|1135.1|46
1648442700000|2022-03-28 04:45:00|1144.9|1134.1|1147.5|1136.7|1147.5|1136.7|1144.9|1134.1|12
1648443000000|2022-03-28 04:50:00|1147.49|1136.69|1147.49|1136.69|1147.51|1136.71|1146.62|1135.82|21
1648443300000|2022-03-28 04:55:00|1147.78|1136.98|1150.25|1139.45|1150.56|1139.76|1147.78|1136.98|20
1648443600000|2022-03-28 05:00:00|1148.9|1138.1|1151.44|1140.64|1151.44|1140.64|1148.9|1138.1|23
1648443900000|2022-03-28 05:05:00|1151.56|1140.76|1152.9|1142.1|1152.9|1142.1|1151.56|1140.76|17
1648444200000|2022-03-28 05:10:00|1153.3|1142.5|1151.4|1140.6|1153.4|1142.6|1148.02|1137.22|44
1648444500000|2022-03-28 05:15:00|1150.9|1140.1|1150.52|1139.72|1150.9|1140.1|1148.06|1137.26|24
1648444800000|2022-03-28 05:20:00|1150.13|1139.33|1148.9|1138.1|1150.13|1139.33|1148.9|1138.1|5
1648445100000|2022-03-28 05:25:00|1149.4|1138.6|1150.54|1139.74|1150.9|1140.1|1149.4|1138.6|34
1648445400000|2022-03-28 05:30:00|1150.55|1139.75|1151.71|1140.91|1152.4|1141.6|1150.54|1139.74|31
1648445700000|2022-03-28 05:35:00|1151.5|1140.7|1148.59|1137.79|1151.51|1140.71|1148.5|1137.7|54
1648446000000|2022-03-28 05:40:00|1148.6|1137.8|1149.86|1139.06|1149.86|1139.06|1148.59|1137.79|14
1648446300000|2022-03-28 05:45:00|1150.9|1140.1|1152.9|1142.1|1153.3|1142.5|1150.9|1140.1|19
1648446600000|2022-03-28 05:50:00|1153.3|1142.5|1153.9|1143.1|1154.03|1143.23|1153.3|1142.5|37
1648446900000|2022-03-28 05:55:00|1154.05|1143.25|1152.55|1141.75|1154.06|1143.26|1152.55|1141.75|8
1648447200000|2022-03-28 06:00:00|1151.9|1141.1|1149.32|1138.52|1151.9|1141.1|1147.9|1137.1|13
1648447500000|2022-03-28 06:05:00|1149.9|1139.1|1141.4|1130.6|1150.4|1139.6|1137.5|1126.7|40
1648447800000|2022-03-28 06:10:00|1140.9|1130.1|1137.9|1127.1|1142.33|1131.53|1136.9|1126.1|47
1648448100000|2022-03-28 06:15:00|1138.4|1127.6|1139.9|1129.1|1143.21|1132.41|1138.4|1127.6|77
1648448400000|2022-03-28 06:20:00|1138.9|1128.1|1143.99|1133.19|1144|1133.2|1138.9|1128.1|35
1648448700000|2022-03-28 06:25:00|1144.9|1134.1|1144.23|1133.43|1144.9|1134.1|1144.15|1133.35|32
1648449000000|2022-03-28 06:30:00|1144.24|1133.44|1148.03|1137.23|1148.03|1137.23|1143.74|1132.94|17
1648449300000|2022-03-28 06:35:00|1148.4|1137.6|1149.9|1139.1|1149.9|1139.1|1148.4|1137.6|23
1648449600000|2022-03-28 06:40:00|1149.77|1138.97|1147.9|1137.1|1149.77|1138.97|1147.09|1136.29|35
1648449900000|2022-03-28 06:45:00|1147.94|1137.14|1149.27|1138.47|1149.27|1138.47|1146.4|1135.6|13
1648450200000|2022-03-28 06:50:00|1148.57|1137.77|1146.53|1135.73|1148.57|1137.77|1146.03|1135.23|11
1648450500000|2022-03-28 06:55:00|1146.4|1135.6|1146.9|1136.1|1147.9|1137.1|1145.75|1134.95|20
1648450800000|2022-03-28 07:00:00|1146.7|1135.9|1148.88|1138.08|1148.88|1138.08|1146.14|1135.34|15
1648451100000|2022-03-28 07:05:00|1148.58|1137.78|1147.73|1136.93|1148.58|1137.78|1147.4|1136.6|17
1648451400000|2022-03-28 07:10:00|1146.9|1136.1|1142.4|1131.6|1146.9|1136.1|1139.9|1129.1|27
1648451700000|2022-03-28 07:15:00|1142.06|1131.26|1130.7|1119.9|1142.4|1131.6|1128.9|1118.1|99
1648452000000|2022-03-28 07:20:00|1130.71|1119.91|1131.9|1121.1|1132.77|1121.97|1130.7|1119.9|28
1648452300000|2022-03-28 07:25:00|1132.4|1121.6|1134.9|1124.1|1134.9|1124.1|1131.9|1121.1|33
1648452600000|2022-03-28 07:30:00|1134.59|1123.79|1134.4|1123.6|1134.74|1123.94|1133.55|1122.75|28
1648452900000|2022-03-28 07:35:00|1135.3|1124.5|1133.9|1123.1|1135.4|1124.6|1133.9|1123.1|36
1648453200000|2022-03-28 07:40:00|1134.4|1123.6|1135.66|1124.86|1137.42|1126.62|1134.4|1123.6|18
1648453500000|2022-03-28 07:45:00|1135.9|1125.1|1135.9|1125.1|1136.9|1126.1|1135.9|1125.1|4
1648453800000|2022-03-28 07:50:00|1134.9|1124.1|1136.4|1125.6|1136.9|1126.1|1134.9|1124.1|13
1648454100000|2022-03-28 07:55:00|1135.9|1125.1|1136.9|1126.1|1137.4|1126.6|1135.9|1125.1|11
1648454400000|2022-03-28 08:00:00|1137.4|1126.6|1134.65|1123.85|1137.9|1127.1|1134.64|1123.84|17
1648454700000|2022-03-28 08:05:00|1134.66|1123.86|1131.9|1121.1|1134.9|1124.1|1131.6|1120.8|26
1648455000000|2022-03-28 08:10:00|1132.4|1121.6|1131.9|1121.1|1132.9|1122.1|1131.49|1120.69|5
1648455300000|2022-03-28 08:15:00|1130.9|1120.1|1129.59|1118.79|1130.9|1120.1|1127.9|1117.1|35
1648455600000|2022-03-28 08:20:00|1129.9|1119.1|1135.81|1125.01|1135.81|1125.01|1129.9|1119.1|19
1648455900000|2022-03-28 08:25:00|1135.8|1125|1135.9|1125.1|1135.9|1125.1|1135.8|1125|4
1648456200000|2022-03-28 08:30:00|1135.52|1124.72|1135.9|1125.1|1135.9|1125.1|1135.52|1124.72|4
1648456500000|2022-03-28 08:35:00|1135.75|1124.95|1133.71|1122.91|1135.75|1124.95|1133.71|1122.91|7
1648456800000|2022-03-28 08:40:00|1133.86|1123.06|1134.9|1124.1|1134.9|1124.1|1133.86|1123.06|81
1648457100000|2022-03-28 08:45:00|1135.19|1124.39|1136.4|1125.6|1136.4|1125.6|1135.19|1124.39|12
1648457400000|2022-03-28 08:50:00|1136.57|1125.77|1137.45|1126.65|1137.52|1126.72|1136.57|1125.77|17
1648457700000|2022-03-28 08:55:00|1137.47|1126.67|1139.01|1128.21|1139.67|1128.87|1137.44|1126.64|27
1648458000000|2022-03-28 09:00:00|1138.9|1128.1|1144.1|1133.3|1144.1|1133.3|1138.9|1128.1|53
1648458300000|2022-03-28 09:05:00|1144.11|1133.31|1140.49|1129.69|1145.13|1134.33|1140.49|1129.69|19
1648458600000|2022-03-28 09:10:00|1139.99|1129.19|1138.99|1128.19|1139.99|1129.19|1138.99|1128.19|30
1648458900000|2022-03-28 09:15:00|1138.69|1127.89|1136.99|1126.19|1138.69|1127.89|1136.99|1126.19|37
1648459200000|2022-03-28 09:20:00|1137|1126.2|1139.4|1128.6|1139.4|1128.6|1136.99|1126.19|29
1648459500000|2022-03-28 09:25:00|1139.72|1128.92|1140.4|1129.6|1140.9|1130.1|1139.72|1128.92|11
1648459800000|2022-03-28 09:30:00|1140.9|1130.1|1139.6|1128.8|1141.55|1130.75|1139.51|1128.71|29
1648460100000|2022-03-28 09:35:00|1139.1|1128.3|1139.4|1128.6|1140.4|1129.6|1138.4|1127.6|26
1648460400000|2022-03-28 09:40:00|1138.3|1127.5|1138.9|1128.1|1139.51|1128.71|1137.8|1127|56
1648460700000|2022-03-28 09:45:00|1139.01|1128.21|1140.4|1129.6|1140.9|1130.1|1137.49|1126.69|66
1648461000000|2022-03-28 09:50:00|1140.49|1129.69|1139.19|1128.39|1141.4|1130.6|1138.63|1127.83|12
1648461300000|2022-03-28 09:55:00|1138.9|1128.1|1139.8|1129|1139.8|1129|1138.49|1127.69|8
1648461600000|2022-03-28 10:00:00|1139.9|1129.1|1140.03|1129.23|1140.03|1129.23|1137.9|1127.1|22
1648461900000|2022-03-28 10:05:00|1140.14|1129.34|1138.71|1127.91|1140.7|1129.9|1138.71|1127.91|11
1648462200000|2022-03-28 10:10:00|1137.9|1127.1|1139.8|1129|1139.8|1129|1137.9|1127.1|15
1648462500000|2022-03-28 10:15:00|1139.81|1129.01|1145.25|1134.45|1145.25|1134.45|1139.8|1129|35
1648462800000|2022-03-28 10:20:00|1145.33|1134.53|1146.45|1135.65|1146.69|1135.89|1145.33|1134.53|16
1648463100000|2022-03-28 10:25:00|1145.84|1135.04|1146.4|1135.6|1146.4|1135.6|1145.78|1134.98|12
1648463400000|2022-03-28 10:30:00|1147.4|1136.6|1145.4|1134.6|1147.9|1137.1|1145.4|1134.6|7
1648463700000|2022-03-28 10:35:00|1144.9|1134.1|1145.9|1135.1|1145.9|1135.1|1143.9|1133.1|35
1648464000000|2022-03-28 10:40:00|1145.67|1134.87|1146.03|1135.23|1146.03|1135.23|1145.17|1134.37|64
1648464300000|2022-03-28 10:45:00|1146.04|1135.24|1146.4|1135.6|1146.4|1135.6|1144.4|1133.6|14
1648464600000|2022-03-28 10:50:00|1147.3|1136.5|1148.9|1138.1|1148.9|1138.1|1147.3|1136.5|12
1648464900000|2022-03-28 10:55:00|1148.53|1137.73|1152.57|1141.77|1152.74|1141.94|1147.34|1136.54|59
1648465200000|2022-03-28 11:00:00|1152.67|1141.87|1150.9|1140.1|1153.9|1143.1|1149.4|1138.6|26
1648465500000|2022-03-28 11:05:00|1150.55|1139.75|1147.99|1137.19|1150.55|1139.75|1147.83|1137.03|30
1648465800000|2022-03-28 11:10:00|1148.27|1137.47|1150.53|1139.73|1150.54|1139.74|1148.17|1137.37|37
1648466100000|2022-03-28 11:15:00|1150.52|1139.72|1152.9|1142.1|1152.97|1142.17|1150.52|1139.72|8
1648466400000|2022-03-28 11:20:00|1152.74|1141.94|1151.9|1141.1|1152.74|1141.94|1151.9|1141.1|3
1648466700000|2022-03-28 11:25:00|1151.4|1140.6|1151.9|1141.1|1151.9|1141.1|1151.4|1140.6|8
1648467000000|2022-03-28 11:30:00|1152.4|1141.6|1152.97|1142.17|1152.97|1142.17|1152.4|1141.6|2
1648467300000|2022-03-28 11:35:00|1152.91|1142.11|1151.9|1141.1|1152.91|1142.11|1151.9|1141.1|9
1648467600000|2022-03-28 11:40:00|1151.4|1140.6|1147.88|1137.08|1151.4|1140.6|1147.88|1137.08|48
1648467900000|2022-03-28 11:45:00|1147.76|1136.96|1150.4|1139.6|1150.4|1139.6|1147.06|1136.26|6
1648468200000|2022-03-28 11:50:00|1150.29|1139.49|1144.9|1134.1|1150.29|1139.49|1144.9|1134.1|13
1648468500000|2022-03-28 11:55:00|1144.99|1134.19|1144.9|1134.1|1145.49|1134.69|1142.9|1132.1|25
1648468800000|2022-03-28 12:00:00|1145.01|1134.21|1146.49|1135.69|1146.49|1135.69|1145.01|1134.21|10
1648469100000|2022-03-28 12:05:00|1146.9|1136.1|1147.9|1137.1|1149.4|1138.6|1146.9|1136.1|28
1648469400000|2022-03-28 12:10:00|1148.31|1137.51|1149.02|1138.22|1149.02|1138.22|1147.5|1136.7|20
1648469700000|2022-03-28 12:15:00|1148.9|1138.1|1144.8|1134|1148.96|1138.16|1144.8|1134|16
1648470000000|2022-03-28 12:20:00|1144.87|1134.07|1144.87|1134.07|1144.87|1134.07|1144.87|1134.07|1
1648470300000|2022-03-28 12:25:00|1145.27|1134.47|1145.84|1135.04|1146.4|1135.6|1145.27|1134.47|25
1648470600000|2022-03-28 12:30:00|1145.9|1135.1|1143.64|1132.84|1146.09|1135.29|1143.63|1132.83|20
1648470900000|2022-03-28 12:35:00|1143.63|1132.83|1139.49|1128.69|1143.63|1132.83|1139.49|1128.69|6
1648471200000|2022-03-28 12:40:00|1139.8|1129|1140.4|1129.6|1141.21|1130.41|1139.8|1129|10
1648471500000|2022-03-28 12:45:00|1140.18|1129.38|1138.9|1128.1|1140.4|1129.6|1137.49|1126.69|17
1648471800000|2022-03-28 12:50:00|1139.18|1128.38|1141.67|1130.87|1141.67|1130.87|1139.18|1128.38|15
1648472100000|2022-03-28 12:55:00|1141.87|1131.07|1141.9|1131.1|1141.9|1131.1|1140.9|1130.1|4
1648472400000|2022-03-28 13:00:00|1141.49|1130.69|1140.9|1130.1|1141.78|1130.98|1139.9|1129.1|12
1648472700000|2022-03-28 13:05:00|1141.28|1130.48|1143.9|1133.1|1144.77|1133.97|1141.28|1130.48|28
1648473000000|2022-03-28 13:10:00|1144.27|1133.47|1145.5|1134.7|1145.84|1135.04|1144.27|1133.47|25
1648473300000|2022-03-28 13:15:00|1145.51|1134.71|1147.9|1137.1|1147.9|1137.1|1145.49|1134.69|12
1648473600000|2022-03-28 13:20:00|1146.9|1136.1|1148.11|1137.31|1148.11|1137.31|1146.52|1135.72|22
1648473900000|2022-03-28 13:25:00|1147.9|1137.1|1149.2|1138.4|1150.9|1140.1|1147.9|1137.1|15
1648474200000|2022-03-28 13:30:00|1147.9|1137.1|1149.4|1138.6|1149.4|1138.6|1146.53|1135.73|33
1648474500000|2022-03-28 13:35:00|1149.5|1138.7|1152.97|1142.17|1152.97|1142.17|1149.49|1138.69|46
1648474800000|2022-03-28 13:40:00|1152.71|1141.91|1152.9|1142.1|1153.19|1142.39|1152.56|1141.76|20
1648475100000|2022-03-28 13:45:00|1152.4|1141.6|1151.51|1140.71|1152.4|1141.6|1151.32|1140.52|36
1648475400000|2022-03-28 13:50:00|1151.5|1140.7|1152.4|1141.6|1153.27|1142.47|1151.4|1140.6|31
1648475700000|2022-03-28 13:55:00|1152.25|1141.45|1153.73|1142.93|1154.9|1144.1|1152.25|1141.45|56
1648476000000|2022-03-28 14:00:00|1153.59|1142.79|1147.2|1136.4|1153.59|1142.79|1146.8|1136|21
1648476300000|2022-03-28 14:05:00|1147.91|1137.11|1150.9|1140.1|1150.9|1140.1|1146.63|1135.83|50
1648476600000|2022-03-28 14:10:00|1151.16|1140.36|1150.9|1140.1|1151.16|1140.36|1150.62|1139.82|19
1648476900000|2022-03-28 14:15:00|1150.4|1139.6|1144.9|1134.1|1150.4|1139.6|1144.9|1134.1|10
1648477200000|2022-03-28 14:20:00|1144.4|1133.6|1144.4|1133.6|1144.4|1133.6|1140.9|1130.1|33
1648477500000|2022-03-28 14:25:00|1143.9|1133.1|1149.03|1138.23|1149.03|1138.23|1143.49|1132.69|68
1648477800000|2022-03-28 14:30:00|1148.65|1137.85|1147.77|1136.97|1148.9|1138.1|1147.77|1136.97|10
1648478100000|2022-03-28 14:35:00|1146.9|1136.1|1146.9|1136.1|1147.52|1136.72|1145.73|1134.93|20
1648478400000|2022-03-28 14:40:00|1146.68|1135.88|1146.9|1136.1|1147.19|1136.39|1144.8|1134|21
1648478700000|2022-03-28 14:45:00|1146.55|1135.75|1149.9|1139.1|1149.9|1139.1|1146.55|1135.75|20
1648479000000|2022-03-28 14:50:00|1150.42|1139.62|1154.21|1143.41|1154.9|1144.1|1150.42|1139.62|30
1648479300000|2022-03-28 14:55:00|1153.98|1143.18|1156.41|1145.61|1156.41|1145.61|1153.98|1143.18|16
1648479600000|2022-03-28 15:00:00|1156.75|1145.95|1152.9|1142.1|1157.9|1147.1|1150.64|1139.84|56
1648479900000|2022-03-28 15:05:00|1152.5|1141.7|1153.29|1142.49|1153.29|1142.49|1152.49|1141.69|14
1648480200000|2022-03-28 15:10:00|1153.4|1142.6|1158.9|1148.1|1158.9|1148.1|1153.4|1142.6|32
1648480500000|2022-03-28 15:15:00|1158.48|1147.68|1156.9|1146.1|1158.48|1147.68|1155.56|1144.76|21
1648480800000|2022-03-28 15:20:00|1156.68|1145.88|1158.44|1147.64|1158.44|1147.64|1156.4|1145.6|17
1648481100000|2022-03-28 15:25:00|1158.4|1147.6|1155.65|1144.85|1159.26|1148.46|1155.51|1144.71|46
1648481400000|2022-03-28 15:30:00|1155.96|1145.16|1148.63|1137.83|1156.21|1145.41|1148.63|1137.83|22
1648481700000|2022-03-28 15:35:00|1147.9|1137.1|1144.9|1134.1|1147.9|1137.1|1144.9|1134.1|23
1648482000000|2022-03-28 15:40:00|1145.17|1134.37|1146.27|1135.47|1146.27|1135.47|1144.9|1134.1|15
1648482300000|2022-03-28 15:45:00|1146.4|1135.6|1145.9|1135.1|1147.64|1136.84|1145.63|1134.83|21
1648482600000|2022-03-28 15:50:00|1143.9|1133.1|1141.9|1131.1|1143.9|1133.1|1141.9|1131.1|5
1648482900000|2022-03-28 15:55:00|1140.9|1130.1|1137.9|1127.1|1140.9|1130.1|1137.9|1127.1|12
1648483200000|2022-03-28 16:00:00|1137.67|1126.87|1137.6|1126.8|1140.55|1129.75|1137.49|1126.69|35
1648483500000|2022-03-28 16:05:00|1137.58|1126.78|1142.9|1132.1|1143.9|1133.1|1137.49|1126.69|39
1648483800000|2022-03-28 16:10:00|1141.9|1131.1|1142.9|1132.1|1142.9|1132.1|1141.64|1130.84|20
1648484100000|2022-03-28 16:15:00|1143.03|1132.23|1130.81|1120.01|1143.76|1132.96|1129.9|1119.1|21
1648484400000|2022-03-28 16:20:00|1131.17|1120.37|1132.9|1122.1|1132.9|1122.1|1123.71|1112.91|40
1648484700000|2022-03-28 16:25:00|1132.78|1121.98|1132.57|1121.77|1134.9|1124.1|1132.4|1121.6|26
1648485000000|2022-03-28 16:30:00|1132.18|1121.38|1136.4|1125.6|1136.72|1125.92|1132.18|1121.38|26
1648485300000|2022-03-28 16:35:00|1136.12|1125.32|1137.54|1126.74|1137.54|1126.74|1136|1125.2|35
1648485600000|2022-03-28 16:40:00|1137.04|1126.24|1138.51|1127.71|1138.51|1127.71|1136.9|1126.1|9
1648485900000|2022-03-28 16:45:00|1138.56|1127.76|1139.9|1129.1|1139.9|1129.1|1138.55|1127.75|55
1648486200000|2022-03-28 16:50:00|1140.12|1129.32|1143.06|1132.26|1143.07|1132.27|1140.12|1129.32|19
1648486500000|2022-03-28 16:55:00|1143.07|1132.27|1142.49|1131.69|1143.07|1132.27|1141.86|1131.06|14
1648486800000|2022-03-28 17:00:00|1140.9|1130.1|1134.9|1124.1|1141.36|1130.56|1133.9|1123.1|28
1648487100000|2022-03-28 17:05:00|1135.06|1124.26|1134.9|1124.1|1137.07|1126.27|1134.83|1124.03|22
1648487400000|2022-03-28 17:10:00|1134.14|1123.34|1131.9|1121.1|1134.14|1123.34|1131.66|1120.86|37
1648487700000|2022-03-28 17:15:00|1131.66|1120.86|1132.09|1121.29|1132.09|1121.29|1130.9|1120.1|12
1648488000000|2022-03-28 17:20:00|1132.12|1121.32|1136.78|1125.98|1136.78|1125.98|1132.12|1121.32|26
1648488300000|2022-03-28 17:25:00|1136.9|1126.1|1140.02|1129.22|1140.02|1129.22|1136.9|1126.1|27
1648488600000|2022-03-28 17:30:00|1140.27|1129.47|1141.99|1131.19|1141.99|1131.19|1140.27|1129.47|10
1648488900000|2022-03-28 17:35:00|1141.49|1130.69|1143.56|1132.76|1144.9|1134.1|1141.49|1130.69|26
1648489200000|2022-03-28 17:40:00|1143.52|1132.72|1143.9|1133.1|1144.31|1133.51|1143.52|1132.72|7
1648489500000|2022-03-28 17:45:00|1144.31|1133.51|1144.9|1134.1|1144.9|1134.1|1143.4|1132.6|18
1648489800000|2022-03-28 17:50:00|1145.4|1134.6|1147.41|1136.61|1147.41|1136.61|1144.9|1134.1|17
1648490100000|2022-03-28 17:55:00|1147.51|1136.71|1146.9|1136.1|1147.9|1137.1|1146.83|1136.03|33
1648490400000|2022-03-28 18:00:00|1145.9|1135.1|1145.5|1134.7|1145.9|1135.1|1144.5|1133.7|62
1648490700000|2022-03-28 18:05:00|1145.51|1134.71|1145.9|1135.1|1145.9|1135.1|1144.9|1134.1|21
1648491000000|2022-03-28 18:10:00|1146.4|1135.6|1144.78|1133.98|1147.24|1136.44|1143.62|1132.82|33
1648491300000|2022-03-28 18:15:00|1144.4|1133.6|1141.89|1131.09|1144.4|1133.6|1141.89|1131.09|22
1648491600000|2022-03-28 18:20:00|1142.39|1131.59|1141.99|1131.19|1144.41|1133.61|1141.89|1131.09|17
1648491900000|2022-03-28 18:25:00|1142.28|1131.48|1146.89|1136.09|1146.89|1136.09|1142.18|1131.38|28
1648492200000|2022-03-28 18:30:00|1146.62|1135.82|1146.89|1136.09|1146.89|1136.09|1145.55|1134.75|33
1648492500000|2022-03-28 18:35:00|1146.65|1135.85|1147.3|1136.5|1147.3|1136.5|1146.56|1135.76|30
1648492800000|2022-03-28 18:40:00|1147.44|1136.64|1147.17|1136.37|1147.9|1137.1|1146.49|1135.69|24
1648493100000|2022-03-28 18:45:00|1147.28|1136.48|1150.9|1140.1|1150.9|1140.1|1146.83|1136.03|32
1648493400000|2022-03-28 18:50:00|1150.4|1139.6|1153.3|1142.5|1154.9|1144.1|1150.4|1139.6|21
1648493700000|2022-03-28 18:55:00|1152.9|1142.1|1152.4|1141.6|1153.3|1142.5|1151.4|1140.6|51
1648494000000|2022-03-28 19:00:00|1152.9|1142.1|1146.9|1136.1|1152.9|1142.1|1146.9|1136.1|14
1648494300000|2022-03-28 19:05:00|1146.4|1135.6|1144.8|1134|1146.4|1135.6|1144.8|1134|7
1648494600000|2022-03-28 19:10:00|1145.3|1134.5|1146.4|1135.6|1147.4|1136.6|1145.3|1134.5|7
1648494900000|2022-03-28 19:15:00|1146.9|1136.1|1148.9|1138.1|1148.9|1138.1|1146.9|1136.1|5
1648495200000|2022-03-28 19:20:00|1149.4|1138.6|1152.4|1141.6|1152.4|1141.6|1149.4|1138.6|22
1648495500000|2022-03-28 19:25:00|1152.52|1141.72|1153.29|1142.49|1153.95|1143.15|1152.52|1141.72|14
1648495800000|2022-03-28 19:30:00|1153.4|1142.6|1154.72|1143.92|1154.9|1144.1|1153.29|1142.49|9
1648496100000|2022-03-28 19:35:00|1154.17|1143.37|1150.29|1139.49|1154.17|1143.37|1150.29|1139.49|14
1648496400000|2022-03-28 19:40:00|1150.19|1139.39|1148.9|1138.1|1150.19|1139.39|1148.1|1137.3|12
1648496700000|2022-03-28 19:45:00|1148.4|1137.6|1148.4|1137.6|1148.4|1137.6|1147.9|1137.1|3
1648497000000|2022-03-28 19:50:00|1147.9|1137.1|1138.7|1127.9|1147.9|1137.1|1136.76|1125.96|31
1648497300000|2022-03-28 19:55:00|1138.4|1127.6|1140.63|1129.83|1141.4|1130.6|1138.4|1127.6|36
1648497600000|2022-03-28 20:00:00|1140.4|1129.6|1142.9|1132.1|1143.9|1133.1|1140.4|1129.6|21
1648497900000|2022-03-28 20:05:00|1143.34|1132.54|1142.53|1131.73|1143.53|1132.73|1142.52|1131.72|13
1648498200000|2022-03-28 20:10:00|1141.9|1131.1|1141.9|1131.1|1143.2|1132.4|1141.9|1131.1|17
1648498500000|2022-03-28 20:15:00|1142.4|1131.6|1142.4|1131.6|1143.12|1132.32|1141.9|1131.1|11
1648498800000|2022-03-28 20:20:00|1142.53|1131.73|1144.9|1134.1|1144.9|1134.1|1142.52|1131.72|9
1648499100000|2022-03-28 20:25:00|1144.99|1134.19|1146.49|1135.69|1147.4|1136.6|1144.99|1134.19|13
1648499400000|2022-03-28 20:30:00|1146.5|1135.7|1148.24|1137.44|1148.41|1137.61|1146.49|1135.69|31
1648499700000|2022-03-28 20:35:00|1147.9|1137.1|1149.29|1138.49|1149.34|1138.54|1147.71|1136.91|22
1648500000000|2022-03-28 20:40:00|1149.31|1138.51|1147.9|1137.1|1149.67|1138.87|1147.54|1136.74|26
1648500300000|2022-03-28 20:45:00|1148.34|1137.54|1148.9|1138.1|1149.9|1139.1|1148.34|1137.54|15
1648500600000|2022-03-28 20:50:00|1149.23|1138.43|1147.53|1136.73|1149.73|1138.93|1147.52|1136.72|20
1648500900000|2022-03-28 20:55:00|1147.54|1136.74|1148.54|1137.74|1148.63|1137.83|1146.9|1136.1|44
1648501200000|2022-03-28 21:00:00|1148.23|1137.43|1152.38|1141.58|1153.38|1142.58|1148.22|1137.42|147
1648501500000|2022-03-28 21:05:00|1152.4|1141.6|1152.91|1142.11|1153.22|1142.42|1151.47|1140.67|159
1648501800000|2022-03-28 21:10:00|1152.87|1142.07|1151.7|1140.9|1152.97|1142.17|1150.63|1139.83|35
1648502100000|2022-03-28 21:15:00|1151.9|1141.1|1147.4|1136.6|1152.01|1141.21|1146.9|1136.1|22
1648502400000|2022-03-28 21:20:00|1146.9|1136.1|1145.57|1134.77|1146.9|1136.1|1145.57|1134.77|5
1648502700000|2022-03-28 21:25:00|1145.75|1134.95|1143.62|1132.82|1145.75|1134.95|1143.62|1132.82|10
1648503000000|2022-03-28 21:30:00|1142.9|1132.1|1140.4|1129.6|1142.9|1132.1|1140.4|1129.6|4
1648503300000|2022-03-28 21:35:00|1139.9|1129.1|1125.4|1114.6|1139.9|1129.1|1119.9|1109.1|47
1648503600000|2022-03-28 21:40:00|1125.9|1115.1|1126.9|1116.1|1128.9|1118.1|1123.58|1112.78|30
1648503900000|2022-03-28 21:45:00|1127.4|1116.6|1120.9|1110.1|1127.4|1116.6|1120.74|1109.94|16
1648504200000|2022-03-28 21:50:00|1122.9|1112.1|1126.9|1116.1|1127.9|1117.1|1122.9|1112.1|17
1648504500000|2022-03-28 21:55:00|1127.4|1116.6|1129.9|1119.1|1130.9|1120.1|1127.4|1116.6|17
1648504800000|2022-03-28 22:00:00|1130.25|1119.45|1125.9|1115.1|1130.57|1119.77|1125.69|1114.89|34
1648505100000|2022-03-28 22:05:00|1126.27|1115.47|1129.9|1119.1|1129.9|1119.1|1126.27|1115.47|26
1648505400000|2022-03-28 22:10:00|1129.86|1119.06|1129.28|1118.48|1131.9|1121.1|1128.4|1117.6|32
1648505700000|2022-03-28 22:15:00|1128.9|1118.1|1130.61|1119.81|1130.76|1119.96|1126.52|1115.72|34
1648506000000|2022-03-28 22:20:00|1130.9|1120.1|1131.4|1120.6|1131.4|1120.6|1127.4|1116.6|25
1648506300000|2022-03-28 22:25:00|1132.27|1121.47|1134.9|1124.1|1135.08|1124.28|1131.5|1120.7|19
1648506600000|2022-03-28 22:30:00|1134.71|1123.91|1134.38|1123.58|1135.05|1124.25|1133.6|1122.8|18
1648506900000|2022-03-28 22:35:00|1134.39|1123.59|1135.9|1125.1|1135.9|1125.1|1134.39|1123.59|22
1648507200000|2022-03-28 22:40:00|1135.86|1125.06|1133.22|1122.42|1135.86|1125.06|1133|1122.2|21
1648507500000|2022-03-28 22:45:00|1133.02|1122.22|1125.53|1114.73|1135.15|1124.35|1125.53|1114.73|36
1648507800000|2022-03-28 22:50:00|1125.47|1114.67|1124.9|1114.1|1127.25|1116.45|1124.9|1114.1|16
1648508100000|2022-03-28 22:55:00|1124.68|1113.88|1122.6|1111.8|1125.4|1114.6|1121.9|1111.1|17
1648508400000|2022-03-28 23:00:00|1123.1|1112.3|1126.15|1115.35|1126.9|1116.1|1122.6|1111.8|41
1648508700000|2022-03-28 23:05:00|1126.31|1115.51|1121.9|1111.1|1126.71|1115.91|1121.9|1111.1|24
1648509000000|2022-03-28 23:10:00|1120.9|1110.1|1118.37|1107.57|1120.9|1110.1|1118.37|1107.57|7
1648509300000|2022-03-28 23:15:00|1118.87|1108.07|1109.9|1099.1|1118.9|1108.1|1109.9|1099.1|17
1648509600000|2022-03-28 23:20:00|1110.27|1099.47|1109.72|1098.92|1112.9|1102.1|1108.9|1098.1|43
1648509900000|2022-03-28 23:25:00|1108.9|1098.1|1110.4|1099.6|1113.9|1103.1|1108.9|1098.1|41
1648510200000|2022-03-28 23:30:00|1110.59|1099.79|1114.4|1103.6|1114.58|1103.78|1106.9|1096.1|37
1648510500000|2022-03-28 23:35:00|1114.63|1103.83|1113.9|1103.1|1115.06|1104.26|1112.9|1102.1|38
1648510800000|2022-03-28 23:40:00|1114.4|1103.6|1113.07|1102.27|1114.4|1103.6|1111.9|1101.1|9
1648511100000|2022-03-28 23:45:00|1112.86|1102.06|1108.21|1097.41|1112.86|1102.06|1108.21|1097.41|13
1648511400000|2022-03-28 23:50:00|1108.08|1097.28|1089.05|1078.25|1108.08|1097.28|1083.66|1072.86|73
1648511700000|2022-03-28 23:55:00|1088.55|1077.75|1096.4|1085.6|1098.18|1087.38|1087.4|1076.6|52
1648512000000|2022-03-29 00:00:00|1095.4|1084.6|1100.9|1090.1|1101.42|1090.62|1094.4|1083.6|32
1648512300000|2022-03-29 00:05:00|1100.4|1089.6|1102.9|1092.1|1102.9|1092.1|1097.76|1086.96|36
1648512600000|2022-03-29 00:10:00|1103.16|1092.36|1103.4|1092.6|1104.9|1094.1|1102.4|1091.6|24
1648512900000|2022-03-29 00:15:00|1103.9|1093.1|1103.4|1092.6|1106.08|1095.28|1102.57|1091.77|30
1648513200000|2022-03-29 00:20:00|1102.9|1092.1|1106.09|1095.29|1106.09|1095.29|1102.66|1091.86|17
1648513500000|2022-03-29 00:25:00|1106.9|1096.1|1107.4|1096.6|1107.79|1096.99|1106.4|1095.6|24
1648513800000|2022-03-29 00:30:00|1107.79|1096.99|1110.14|1099.34|1110.14|1099.34|1107.79|1096.99|14
1648514100000|2022-03-29 00:35:00|1109.9|1099.1|1112.19|1101.39|1112.19|1101.39|1109.49|1098.69|23
1648514400000|2022-03-29 00:40:00|1112.3|1101.5|1112.9|1102.1|1112.9|1102.1|1110.9|1100.1|15
1648514700000|2022-03-29 00:45:00|1113.19|1102.39|1114.9|1104.1|1114.9|1104.1|1113.19|1102.39|10
1648515000000|2022-03-29 00:50:00|1113.9|1103.1|1111.9|1101.1|1113.9|1103.1|1111.9|1101.1|14
1648515300000|2022-03-29 00:55:00|1111.58|1100.78|1112.9|1102.1|1112.9|1102.1|1111.58|1100.78|4
1648515600000|2022-03-29 01:00:00|1113.09|1102.29|1110.9|1100.1|1113.8|1103|1110.9|1100.1|10
1648515900000|2022-03-29 01:05:00|1111.32|1100.52|1115.06|1104.26|1115.06|1104.26|1111.32|1100.52|20
1648516200000|2022-03-29 01:10:00|1115.56|1104.76|1118.4|1107.6|1118.4|1107.6|1115.56|1104.76|4
1648516500000|2022-03-29 01:15:00|1118.51|1107.71|1116.55|1105.75|1119.11|1108.31|1116.55|1105.75|18
1648516800000|2022-03-29 01:20:00|1117.05|1106.25|1116.4|1105.6|1117.4|1106.6|1115.4|1104.6|13
1648517100000|2022-03-29 01:25:00|1115.67|1104.87|1117.4|1106.6|1117.5|1106.7|1114.67|1103.87|24
1648517400000|2022-03-29 01:30:00|1117.56|1106.76|1117.9|1107.1|1117.9|1107.1|1116.4|1105.6|6
1648517700000|2022-03-29 01:35:00|1118.4|1107.6|1122.9|1112.1|1122.9|1112.1|1118.4|1107.6|18
1648518000000|2022-03-29 01:40:00|1123.22|1112.42|1121.9|1111.1|1124.9|1114.1|1121.9|1111.1|29
1648518300000|2022-03-29 01:45:00|1122.4|1111.6|1124.6|1113.8|1124.9|1114.1|1122.4|1111.6|16
1648518600000|2022-03-29 01:50:00|1124.9|1114.1|1126.11|1115.31|1126.11|1115.31|1123.83|1113.03|17
1648518900000|2022-03-29 01:55:00|1126.31|1115.51|1123.4|1112.6|1126.31|1115.51|1121.9|1111.1|33
1648519200000|2022-03-29 02:00:00|1122.9|1112.1|1121.4|1110.6|1123.4|1112.6|1120.9|1110.1|17
1648519500000|2022-03-29 02:05:00|1120.9|1110.1|1116.83|1106.03|1120.9|1110.1|1116.83|1106.03|22
1648519800000|2022-03-29 02:10:00|1115.9|1105.1|1115.49|1104.69|1116.83|1106.03|1114.8|1104|11
1648520100000|2022-03-29 02:15:00|1115.3|1104.5|1114.66|1103.86|1116.52|1105.72|1112.9|1102.1|52
1648520400000|2022-03-29 02:20:00|1114.4|1103.6|1115.4|1104.6|1116.4|1105.6|1113.57|1102.77|50
1648520700000|2022-03-29 02:25:00|1115.9|1105.1|1115.4|1104.6|1119.2|1108.4|1115.4|1104.6|19
1648521000000|2022-03-29 02:30:00|1115.57|1104.77|1114.4|1103.6|1116.9|1106.1|1111.9|1101.1|34
1648521300000|2022-03-29 02:35:00|1114.53|1103.73|1116.77|1105.97|1116.77|1105.97|1114.53|1103.73|22
1648521600000|2022-03-29 02:40:00|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1114.9|1104.1|14
1648521900000|2022-03-29 02:45:00|1114.9|1104.1|1112.73|1101.93|1115.9|1105.1|1111.9|1101.1|28
1648522200000|2022-03-29 02:50:00|1112.23|1101.43|1105.9|1095.1|1112.23|1101.43|1104.9|1094.1|43
1648522500000|2022-03-29 02:55:00|1106.07|1095.27|1103.49|1092.69|1107.9|1097.1|1101.9|1091.1|47
1648522800000|2022-03-29 03:00:00|1103.99|1093.19|1105.9|1095.1|1106.4|1095.6|1103.99|1093.19|34
1648523100000|2022-03-29 03:05:00|1106.4|1095.6|1106.4|1095.6|1108.52|1097.72|1106.4|1095.6|24
1648523400000|2022-03-29 03:10:00|1106.63|1095.83|1104.5|1093.7|1107.4|1096.6|1104.5|1093.7|23
1648523700000|2022-03-29 03:15:00|1104.51|1093.71|1104.7|1093.9|1105.23|1094.43|1103.9|1093.1|32
1648524000000|2022-03-29 03:20:00|1104.71|1093.91|1106.4|1095.6|1106.4|1095.6|1104.71|1093.91|50
1648524300000|2022-03-29 03:25:00|1106.9|1096.1|1110.06|1099.26|1110.09|1099.29|1106.9|1096.1|50
1648524600000|2022-03-29 03:30:00|1110.14|1099.34|1111.17|1100.37|1111.23|1100.43|1110.14|1099.34|10
1648524900000|2022-03-29 03:35:00|1111.18|1100.38|1110.9|1100.1|1111.9|1101.1|1110.9|1100.1|17
1648525200000|2022-03-29 03:40:00|1109.9|1099.1|1112.69|1101.89|1113.12|1102.32|1109.9|1099.1|12
1648525500000|2022-03-29 03:45:00|1112.94|1102.14|1108.53|1097.73|1113.56|1102.76|1108.53|1097.73|14
1648525800000|2022-03-29 03:50:00|1108.9|1098.1|1108.52|1097.72|1110.4|1099.6|1107.9|1097.1|21
1648526100000|2022-03-29 03:55:00|1108.34|1097.54|1108.86|1098.06|1108.9|1098.1|1107.34|1096.54|27
1648526400000|2022-03-29 04:00:00|1108.9|1098.1|1110.32|1099.52|1111.09|1100.29|1108.9|1098.1|18
1648526700000|2022-03-29 04:05:00|1110.33|1099.53|1108.68|1097.88|1110.51|1099.71|1108.68|1097.88|11
1648527000000|2022-03-29 04:10:00|1108.87|1098.07|1111.9|1101.1|1111.9|1101.1|1108.87|1098.07|13
1648527300000|2022-03-29 04:15:00|1112.19|1101.39|1116.71|1105.91|1116.71|1105.91|1112.19|1101.39|45
1648527600000|2022-03-29 04:20:00|1116.55|1105.75|1118.87|1108.07|1118.87|1108.07|1114.9|1104.1|30
1648527900000|2022-03-29 04:25:00|1117.9|1107.1|1119.01|1108.21|1119.01|1108.21|1117.4|1106.6|21
1648528200000|2022-03-29 04:30:00|1119.1|1108.3|1121.9|1111.1|1121.9|1111.1|1119.1|1108.3|48
1648528500000|2022-03-29 04:35:00|1121.36|1110.56|1121.84|1111.04|1123.4|1112.6|1121.36|1110.56|31
1648528800000|2022-03-29 04:40:00|1120.9|1110.1|1120.8|1110|1121.9|1111.1|1120.8|1110|8
1648529100000|2022-03-29 04:45:00|1120.87|1110.07|1124.23|1113.43|1124.23|1113.43|1120.87|1110.07|31
1648529400000|2022-03-29 04:50:00|1122.9|1112.1|1122.4|1111.6|1122.9|1112.1|1121.62|1110.82|9
1648529700000|2022-03-29 04:55:00|1122.34|1111.54|1123.9|1113.1|1123.9|1113.1|1121.84|1111.04|6
1648530000000|2022-03-29 05:00:00|1123.53|1112.73|1124.96|1114.16|1124.96|1114.16|1123.53|1112.73|16
1648530300000|2022-03-29 05:05:00|1124.92|1114.12|1126.61|1115.81|1126.61|1115.81|1124.92|1114.12|16
1648530600000|2022-03-29 05:10:00|1125.9|1115.1|1125.9|1115.1|1126.34|1115.54|1125.54|1114.74|58
1648530900000|2022-03-29 05:15:00|1126.11|1115.31|1126.61|1115.81|1127.07|1116.27|1125.9|1115.1|11
1648531200000|2022-03-29 05:20:00|1125.9|1115.1|1126.56|1115.76|1126.56|1115.76|1125.72|1114.92|8
1648531500000|2022-03-29 05:25:00|1126.39|1115.59|1127.9|1117.1|1127.9|1117.1|1126.39|1115.59|16
1648531800000|2022-03-29 05:30:00|1127.62|1116.82|1127.97|1117.17|1127.97|1117.17|1127.11|1116.31|4
1648532100000|2022-03-29 05:35:00|1129.1|1118.3|1129.21|1118.41|1129.9|1119.1|1129.1|1118.3|8
1648532400000|2022-03-29 05:40:00|1129.11|1118.31|1129.9|1119.1|1129.9|1119.1|1126.99|1116.19|24
1648532700000|2022-03-29 05:45:00|1130|1119.2|1134.34|1123.54|1137.9|1127.1|1130|1119.2|47
1648533000000|2022-03-29 05:50:00|1134.9|1124.1|1138.9|1128.1|1138.9|1128.1|1134.9|1124.1|22
1648533300000|2022-03-29 05:55:00|1138.47|1127.67|1137.9|1127.1|1138.9|1128.1|1137.9|1127.1|18
1648533600000|2022-03-29 06:00:00|1137.55|1126.75|1139.58|1128.78|1143.1|1132.3|1136.36|1125.56|54
1648533900000|2022-03-29 06:05:00|1139.31|1128.51|1141.63|1130.83|1141.63|1130.83|1139.31|1128.51|96
1648534200000|2022-03-29 06:10:00|1142.04|1131.24|1143.16|1132.36|1143.53|1132.73|1142.04|1131.24|34
1648534500000|2022-03-29 06:15:00|1143.03|1132.23|1144.27|1133.47|1144.45|1133.65|1143.03|1132.23|28
1648534800000|2022-03-29 06:20:00|1144.54|1133.74|1143.21|1132.41|1145.95|1135.15|1142.21|1131.41|36
1648535100000|2022-03-29 06:25:00|1143.4|1132.6|1143.49|1132.69|1145.26|1134.46|1142.9|1132.1|35
1648535400000|2022-03-29 06:30:00|1143.5|1132.7|1143.4|1132.6|1144.4|1133.6|1143.4|1132.6|16
1648535700000|2022-03-29 06:35:00|1142.9|1132.1|1136.26|1125.46|1142.9|1132.1|1136.26|1125.46|23
1648536000000|2022-03-29 06:40:00|1135.9|1125.1|1136.9|1126.1|1137.4|1126.6|1135.9|1125.1|8
1648536300000|2022-03-29 06:45:00|1136.7|1125.9|1133.9|1123.1|1136.7|1125.9|1132.9|1122.1|16
1648536600000|2022-03-29 06:50:00|1134.4|1123.6|1135.8|1125|1135.8|1125|1134.4|1123.6|3
1648536900000|2022-03-29 06:55:00|1135.9|1125.1|1135.4|1124.6|1135.9|1125.1|1134.4|1123.6|6
1648537200000|2022-03-29 07:00:00|1134.9|1124.1|1133.9|1123.1|1134.9|1124.1|1133.9|1123.1|4
1648537500000|2022-03-29 07:05:00|1134.26|1123.46|1131.66|1120.86|1134.26|1123.46|1131.66|1120.86|7
1648537800000|2022-03-29 07:10:00|1130.9|1120.1|1133.4|1122.6|1134.4|1123.6|1130.9|1120.1|16
1648538100000|2022-03-29 07:15:00|1133.49|1122.69|1137.99|1127.19|1137.99|1127.19|1133.49|1122.69|29
1648538400000|2022-03-29 07:20:00|1138.99|1128.19|1139.4|1128.6|1141.55|1130.75|1138.99|1128.19|35
1648538700000|2022-03-29 07:25:00|1139.51|1128.71|1140.62|1129.82|1140.65|1129.85|1139.51|1128.71|40
1648539000000|2022-03-29 07:30:00|1140.9|1130.1|1135.9|1125.1|1140.9|1130.1|1135.9|1125.1|20
1648539300000|2022-03-29 07:35:00|1135.4|1124.6|1132.9|1122.1|1135.4|1124.6|1132.9|1122.1|17
1648539600000|2022-03-29 07:40:00|1133.4|1122.6|1133.17|1122.37|1133.67|1122.87|1132.9|1122.1|6
1648539900000|2022-03-29 07:45:00|1132.28|1121.48|1131.34|1120.54|1132.28|1121.48|1131.34|1120.54|6
1648540200000|2022-03-29 07:50:00|1131.52|1120.72|1131.67|1120.87|1131.72|1120.92|1131.52|1120.72|7
1648540500000|2022-03-29 07:55:00|1131.42|1120.62|1128.9|1118.1|1131.42|1120.62|1128.9|1118.1|12
1648540800000|2022-03-29 08:00:00|1127.9|1117.1|1134.39|1123.59|1134.4|1123.6|1127.9|1117.1|23
1648541100000|2022-03-29 08:05:00|1134.49|1123.69|1136.9|1126.1|1136.9|1126.1|1132.4|1121.6|34
1648541400000|2022-03-29 08:10:00|1137.9|1127.1|1138.06|1127.26|1138.06|1127.26|1137.35|1126.55|12
1648541700000|2022-03-29 08:15:00|1137.9|1127.1|1136.9|1126.1|1140.02|1129.22|1136.67|1125.87|29
1648542000000|2022-03-29 08:20:00|1137.4|1126.6|1135.9|1125.1|1139.4|1128.6|1135.53|1124.73|26
1648542300000|2022-03-29 08:25:00|1136.4|1125.6|1135.52|1124.72|1136.49|1125.69|1135.51|1124.71|12
1648542600000|2022-03-29 08:30:00|1135.51|1124.71|1132.9|1122.1|1136.4|1125.6|1132.9|1122.1|14
1648542900000|2022-03-29 08:35:00|1132.16|1121.36|1133.9|1123.1|1134.4|1123.6|1130.9|1120.1|46
1648543200000|2022-03-29 08:40:00|1134.4|1123.6|1134.4|1123.6|1134.9|1124.1|1134.4|1123.6|5
1648543500000|2022-03-29 08:45:00|1133.5|1122.7|1133.96|1123.16|1134.32|1123.52|1133.5|1122.7|10
1648543800000|2022-03-29 08:50:00|1134.4|1123.6|1133.9|1123.1|1134.9|1124.1|1133.9|1123.1|4
1648544100000|2022-03-29 08:55:00|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1131.66|1120.86|20
1648544400000|2022-03-29 09:00:00|1133.07|1122.27|1134.71|1123.91|1134.71|1123.91|1132.9|1122.1|35
1648544700000|2022-03-29 09:05:00|1134.9|1124.1|1138.75|1127.95|1139.4|1128.6|1134.9|1124.1|37
1648545000000|2022-03-29 09:10:00|1138.73|1127.93|1139.4|1128.6|1140.52|1129.72|1138.73|1127.93|10
1648545300000|2022-03-29 09:15:00|1138.9|1128.1|1140.12|1129.32|1140.4|1129.6|1138.49|1127.69|80
1648545600000|2022-03-29 09:20:00|1139.9|1129.1|1136.76|1125.96|1139.9|1129.1|1136.76|1125.96|18
1648545900000|2022-03-29 09:25:00|1137.26|1126.46|1136.76|1125.96|1137.9|1127.1|1136.76|1125.96|11
1648546200000|2022-03-29 09:30:00|1135.9|1125.1|1136.32|1125.52|1136.32|1125.52|1134.64|1123.84|11
1648546500000|2022-03-29 09:35:00|1136.5|1125.7|1137.9|1127.1|1138.4|1127.6|1136.5|1125.7|13
1648546800000|2022-03-29 09:40:00|1137.58|1126.78|1138.49|1127.69|1138.58|1127.78|1137.58|1126.78|14
1648547100000|2022-03-29 09:45:00|1138.42|1127.62|1135.4|1124.6|1138.42|1127.62|1135.4|1124.6|31
1648547400000|2022-03-29 09:50:00|1134.4|1123.6|1136.94|1126.14|1136.94|1126.14|1133.67|1122.87|17
1648547700000|2022-03-29 09:55:00|1136.4|1125.6|1135.9|1125.1|1136.4|1125.6|1135.49|1124.69|5
1648548000000|2022-03-29 10:00:00|1136.4|1125.6|1136.9|1126.1|1137.01|1126.21|1136.4|1125.6|7
1648548300000|2022-03-29 10:05:00|1137.02|1126.22|1137.9|1127.1|1137.9|1127.1|1136.53|1125.73|14
1648548600000|2022-03-29 10:10:00|1137.59|1126.79|1133.67|1122.87|1137.59|1126.79|1132.9|1122.1|11
1648548900000|2022-03-29 10:15:00|1133.17|1122.37|1131.9|1121.1|1133.35|1122.55|1131.9|1121.1|9
1648549200000|2022-03-29 10:20:00|1130.9|1120.1|1131.4|1120.6|1131.4|1120.6|1129.9|1119.1|15
1648549500000|2022-03-29 10:25:00|1131.51|1120.71|1134.12|1123.32|1134.12|1123.32|1131.51|1120.71|24
1648549800000|2022-03-29 10:30:00|1134.3|1123.5|1134.39|1123.59|1134.9|1124.1|1134.11|1123.31|7
1648550100000|2022-03-29 10:35:00|1133.91|1123.11|1134.9|1124.1|1135.17|1124.37|1133.51|1122.71|8
1648550400000|2022-03-29 10:40:00|1134.96|1124.16|1139.28|1128.48|1139.42|1128.62|1134.96|1124.16|26
1648550700000|2022-03-29 10:45:00|1139.27|1128.47|1139.9|1129.1|1140.44|1129.64|1139.27|1128.47|14
1648551000000|2022-03-29 10:50:00|1139.4|1128.6|1137.94|1127.14|1139.4|1128.6|1136.9|1126.1|15
1648551300000|2022-03-29 10:55:00|1137.98|1127.18|1140.02|1129.22|1140.02|1129.22|1137.98|1127.18|8
1648551600000|2022-03-29 11:00:00|1140.16|1129.36|1142.9|1132.1|1142.9|1132.1|1138.4|1127.6|28
1648551900000|2022-03-29 11:05:00|1142.64|1131.84|1142.13|1131.33|1142.64|1131.84|1140.6|1129.8|16
1648552200000|2022-03-29 11:10:00|1141.9|1131.1|1143.9|1133.1|1143.9|1133.1|1141.67|1130.87|23
1648552500000|2022-03-29 11:15:00|1143.25|1132.45|1141.4|1130.6|1143.79|1132.99|1140.71|1129.91|36
1648552800000|2022-03-29 11:20:00|1141.39|1130.59|1142.27|1131.47|1142.27|1131.47|1140.56|1129.76|42
1648553100000|2022-03-29 11:25:00|1141.86|1131.06|1142.23|1131.43|1142.28|1131.48|1139.49|1128.69|15
1648553400000|2022-03-29 11:30:00|1142.4|1131.6|1138.29|1127.49|1142.4|1131.6|1136.76|1125.96|13
1648553700000|2022-03-29 11:35:00|1137.4|1126.6|1135.77|1124.97|1137.62|1126.82|1134.9|1124.1|21
1648554000000|2022-03-29 11:40:00|1135.98|1125.18|1143.9|1133.1|1143.9|1133.1|1135.98|1125.18|42
1648554300000|2022-03-29 11:45:00|1143.99|1133.19|1145|1134.2|1145.9|1135.1|1143.99|1133.19|25
1648554600000|2022-03-29 11:50:00|1144.81|1134.01|1147.9|1137.1|1147.9|1137.1|1144.81|1134.01|41
1648554900000|2022-03-29 11:55:00|1147.8|1137|1148.33|1137.53|1148.9|1138.1|1147.8|1137|21
1648555200000|2022-03-29 12:00:00|1148.4|1137.6|1147.9|1137.1|1148.4|1137.6|1145.4|1134.6|29
1648555500000|2022-03-29 12:05:00|1147.66|1136.86|1149.9|1139.1|1149.9|1139.1|1147.66|1136.86|17
1648555800000|2022-03-29 12:10:00|1149.99|1139.19|1153.89|1143.09|1154.01|1143.21|1149.99|1139.19|36
1648556100000|2022-03-29 12:15:00|1153.77|1142.97|1151.4|1140.6|1153.77|1142.97|1151.4|1140.6|19
1648556400000|2022-03-29 12:20:00|1151.73|1140.93|1150.51|1139.71|1153.9|1143.1|1149.9|1139.1|28
1648556700000|2022-03-29 12:25:00|1150.52|1139.72|1149.9|1139.1|1150.9|1140.1|1149.9|1139.1|8
1648557000000|2022-03-29 12:30:00|1149.4|1138.6|1150.9|1140.1|1151.03|1140.23|1148.09|1137.29|32
1648557300000|2022-03-29 12:35:00|1150.4|1139.6|1154.31|1143.51|1154.9|1144.1|1150.35|1139.55|41
1648557600000|2022-03-29 12:40:00|1154.39|1143.59|1158.23|1147.43|1158.9|1148.1|1154.39|1143.59|47
1648557900000|2022-03-29 12:45:00|1158.17|1147.37|1158.88|1148.08|1159.9|1149.1|1157.9|1147.1|42
1648558200000|2022-03-29 12:50:00|1159.04|1148.24|1164.45|1153.65|1164.98|1154.18|1158.4|1147.6|46
1648558500000|2022-03-29 12:55:00|1164.98|1154.18|1163.98|1153.18|1170.65|1159.85|1163.98|1153.18|61
1648558800000|2022-03-29 13:00:00|1164.37|1153.57|1161.25|1150.45|1164.37|1153.57|1156.56|1145.76|84
1648559100000|2022-03-29 13:05:00|1161.87|1151.07|1173.09|1162.29|1173.09|1162.29|1161.87|1151.07|58
1648559400000|2022-03-29 13:10:00|1172.9|1162.1|1176.1|1165.3|1176.1|1165.3|1168.66|1157.86|86
1648559700000|2022-03-29 13:15:00|1176.27|1165.47|1168.66|1157.86|1177.34|1166.54|1167.9|1157.1|65
1648560000000|2022-03-29 13:20:00|1168.9|1158.1|1166.9|1156.1|1169.4|1158.6|1164.9|1154.1|52
1648560300000|2022-03-29 13:25:00|1166.6|1155.8|1165.9|1155.1|1167.88|1157.08|1163.9|1153.1|35
1648560600000|2022-03-29 13:30:00|1165.74|1154.94|1169.4|1158.6|1170.9|1160.1|1164.9|1154.1|52
1648560900000|2022-03-29 13:35:00|1169.33|1158.53|1168.21|1157.41|1172.9|1162.1|1167.73|1156.93|43
1648561200000|2022-03-29 13:40:00|1167.97|1157.17|1159.86|1149.06|1167.97|1157.17|1159.76|1148.96|49
1648561500000|2022-03-29 13:45:00|1160.03|1149.23|1149.88|1139.08|1161.4|1150.6|1149.88|1139.08|65
1648561800000|2022-03-29 13:50:00|1148.9|1138.1|1153.05|1142.25|1153.94|1143.14|1148.9|1138.1|40
1648562100000|2022-03-29 13:55:00|1153.31|1142.51|1158.4|1147.6|1160.93|1150.13|1153.31|1142.51|43
1648562400000|2022-03-29 14:00:00|1158.58|1147.78|1157.43|1146.63|1161|1150.2|1156.93|1146.13|39
1648562700000|2022-03-29 14:05:00|1156.93|1146.13|1153.9|1143.1|1157.78|1146.98|1151.9|1141.1|29
1648563000000|2022-03-29 14:10:00|1154.54|1143.74|1153.56|1142.76|1158.08|1147.28|1152.9|1142.1|35
1648563300000|2022-03-29 14:15:00|1152.9|1142.1|1158.9|1148.1|1158.9|1148.1|1152.9|1142.1|34
1648563600000|2022-03-29 14:20:00|1158.58|1147.78|1159.9|1149.1|1159.9|1149.1|1158.08|1147.28|14
1648563900000|2022-03-29 14:25:00|1160.4|1149.6|1164.4|1153.6|1164.81|1154.01|1160.4|1149.6|27
1648564200000|2022-03-29 14:30:00|1164.61|1153.81|1164.4|1153.6|1165.02|1154.22|1163.55|1152.75|21
1648564500000|2022-03-29 14:35:00|1163.9|1153.1|1164.83|1154.03|1165.96|1155.16|1163.9|1153.1|108
1648564800000|2022-03-29 14:40:00|1165.39|1154.59|1160.04|1149.24|1167.9|1157.1|1159.86|1149.06|17
1648565100000|2022-03-29 14:45:00|1159.99|1149.19|1162.9|1152.1|1162.9|1152.1|1156.9|1146.1|19
1648565400000|2022-03-29 14:50:00|1164.9|1154.1|1162.6|1151.8|1164.9|1154.1|1161.71|1150.91|8
1648565700000|2022-03-29 14:55:00|1163.1|1152.3|1164.4|1153.6|1164.9|1154.1|1163.1|1152.3|15
1648566000000|2022-03-29 15:00:00|1164.58|1153.78|1160.9|1150.1|1165.34|1154.54|1158.9|1148.1|25
1648566300000|2022-03-29 15:05:00|1160.07|1149.27|1160.4|1149.6|1160.4|1149.6|1157.51|1146.71|27
1648566600000|2022-03-29 15:10:00|1160.49|1149.69|1163.01|1152.21|1163.01|1152.21|1160.49|1149.69|28
1648566900000|2022-03-29 15:15:00|1163.4|1152.6|1165.66|1154.86|1165.9|1155.1|1163.4|1152.6|16
1648567200000|2022-03-29 15:20:00|1165.22|1154.42|1161.9|1151.1|1165.68|1154.88|1160.9|1150.1|20
1648567500000|2022-03-29 15:25:00|1162.4|1151.6|1161.71|1150.91|1163.03|1152.23|1161.71|1150.91|21
1648567800000|2022-03-29 15:30:00|1162.02|1151.22|1161.71|1150.91|1162.9|1152.1|1161.71|1150.91|26
1648568100000|2022-03-29 15:35:00|1160.71|1149.91|1151.9|1141.1|1160.71|1149.91|1151.9|1141.1|23
1648568400000|2022-03-29 15:40:00|1150.9|1140.1|1144.9|1134.1|1150.9|1140.1|1144.9|1134.1|23
1648568700000|2022-03-29 15:45:00|1145.25|1134.45|1134.82|1124.02|1147.9|1137.1|1133.9|1123.1|56
1648569000000|2022-03-29 15:50:00|1135.32|1124.52|1136.76|1125.96|1137.21|1126.41|1131.9|1121.1|62
1648569300000|2022-03-29 15:55:00|1136.9|1126.1|1133.4|1122.6|1138.4|1127.6|1132.63|1121.83|43
1648569600000|2022-03-29 16:00:00|1133.13|1122.33|1126.4|1115.6|1135.4|1124.6|1122.9|1112.1|52
1648569900000|2022-03-29 16:05:00|1126.9|1116.1|1118.9|1108.1|1131.03|1120.23|1118.9|1108.1|73
1648570200000|2022-03-29 16:10:00|1118.98|1108.18|1109.55|1098.75|1120.9|1110.1|1107.9|1097.1|107
1648570500000|2022-03-29 16:15:00|1108.9|1098.1|1126.4|1115.6|1127.4|1116.6|1108.9|1098.1|63
1648570800000|2022-03-29 16:20:00|1125.49|1114.69|1125.4|1114.6|1130.11|1119.31|1124.9|1114.1|53
1648571100000|2022-03-29 16:25:00|1125.69|1114.89|1125.9|1115.1|1126.11|1115.31|1121.9|1111.1|41
1648571400000|2022-03-29 16:30:00|1126.11|1115.31|1118.9|1108.1|1126.11|1115.31|1118.9|1108.1|52
1648571700000|2022-03-29 16:35:00|1119.21|1108.41|1131.9|1121.1|1133.66|1122.86|1117.9|1107.1|56
1648572000000|2022-03-29 16:40:00|1132.4|1121.6|1135.7|1124.9|1135.9|1125.1|1132.4|1121.6|41
1648572300000|2022-03-29 16:45:00|1136.9|1126.1|1133.9|1123.1|1136.9|1126.1|1133.56|1122.76|52
1648572600000|2022-03-29 16:50:00|1132.9|1122.1|1132.59|1121.79|1134.77|1123.97|1131.69|1120.89|69
1648572900000|2022-03-29 16:55:00|1132.67|1121.87|1137.04|1126.24|1137.22|1126.42|1132.67|1121.87|49
1648573200000|2022-03-29 17:00:00|1136.8|1126|1139.26|1128.46|1139.26|1128.46|1133.9|1123.1|89
1648573500000|2022-03-29 17:05:00|1139.9|1129.1|1137.55|1126.75|1141.4|1130.6|1137.49|1126.69|45
1648573800000|2022-03-29 17:10:00|1137.7|1126.9|1138.84|1128.04|1140.54|1129.74|1137.7|1126.9|46
1648574100000|2022-03-29 17:15:00|1138.4|1127.6|1127.4|1116.6|1139.02|1128.22|1124.9|1114.1|63
1648574400000|2022-03-29 17:20:00|1127.06|1116.26|1125.4|1114.6|1127.06|1116.26|1121.9|1111.1|50
1648574700000|2022-03-29 17:25:00|1125.49|1114.69|1124.4|1113.6|1126.9|1116.1|1124.4|1113.6|86
1648575000000|2022-03-29 17:30:00|1123.9|1113.1|1127.68|1116.88|1128.97|1118.17|1118.9|1108.1|121
1648575300000|2022-03-29 17:35:00|1127.54|1116.74|1126.49|1115.69|1128.4|1117.6|1125.69|1114.89|45
1648575600000|2022-03-29 17:40:00|1126.61|1115.81|1130.35|1119.55|1130.92|1120.12|1125.9|1115.1|37
1648575900000|2022-03-29 17:45:00|1130.32|1119.52|1132.38|1121.58|1133.1|1122.3|1127.51|1116.71|38
1648576200000|2022-03-29 17:50:00|1132.07|1121.27|1136|1125.2|1136|1125.2|1131.9|1121.1|37
1648576500000|2022-03-29 17:55:00|1135.71|1124.91|1133.31|1122.51|1135.71|1124.91|1132.82|1122.02|47
1648576800000|2022-03-29 18:00:00|1132.9|1122.1|1131.4|1120.6|1132.9|1122.1|1130.77|1119.97|88
1648577100000|2022-03-29 18:05:00|1131.54|1120.74|1133.4|1122.6|1134.29|1123.49|1131.4|1120.6|65
1648577400000|2022-03-29 18:10:00|1132.4|1121.6|1130.77|1119.97|1132.4|1121.6|1129.9|1119.1|18
1648577700000|2022-03-29 18:15:00|1130.27|1119.47|1128.4|1117.6|1130.27|1119.47|1127.72|1116.92|20
1648578000000|2022-03-29 18:20:00|1127.65|1116.85|1128.81|1118.01|1128.81|1118.01|1126.52|1115.72|19
1648578300000|2022-03-29 18:25:00|1128.8|1118|1129.62|1118.82|1129.62|1118.82|1127.9|1117.1|19
1648578600000|2022-03-29 18:30:00|1130.12|1119.32|1122.9|1112.1|1130.4|1119.6|1122.9|1112.1|70
1648578900000|2022-03-29 18:35:00|1123.34|1112.54|1126.54|1115.74|1128.4|1117.6|1123.34|1112.54|27
1648579200000|2022-03-29 18:40:00|1126.51|1115.71|1127.9|1117.1|1128.67|1117.87|1124.9|1114.1|37
1648579500000|2022-03-29 18:45:00|1128.4|1117.6|1130.9|1120.1|1130.9|1120.1|1128.4|1117.6|15
1648579800000|2022-03-29 18:50:00|1130.4|1119.6|1131.92|1121.12|1131.92|1121.12|1128.9|1118.1|74
1648580100000|2022-03-29 18:55:00|1132.04|1121.24|1130.9|1120.1|1132.04|1121.24|1129.75|1118.95|18
1648580400000|2022-03-29 19:00:00|1130.4|1119.6|1131.27|1120.47|1131.27|1120.47|1129.53|1118.73|23
1648580700000|2022-03-29 19:05:00|1131.56|1120.76|1133.9|1123.1|1133.9|1123.1|1130.4|1119.6|17
1648581000000|2022-03-29 19:10:00|1134.04|1123.24|1134.8|1124|1134.8|1124|1133.4|1122.6|19
1648581300000|2022-03-29 19:15:00|1134.79|1123.99|1136.9|1126.1|1136.9|1126.1|1134.4|1123.6|12
1648581600000|2022-03-29 19:20:00|1136.72|1125.92|1133.4|1122.6|1136.72|1125.92|1133.4|1122.6|20
1648581900000|2022-03-29 19:25:00|1133.66|1122.86|1134.4|1123.6|1134.4|1123.6|1133.49|1122.69|10
1648582200000|2022-03-29 19:30:00|1134.54|1123.74|1134.58|1123.78|1135.4|1124.6|1133.9|1123.1|20
1648582500000|2022-03-29 19:35:00|1134.9|1124.1|1132.49|1121.69|1135.55|1124.75|1132.49|1121.69|56
1648582800000|2022-03-29 19:40:00|1132.5|1121.7|1132.77|1121.97|1133.15|1122.35|1132.49|1121.69|54
1648583100000|2022-03-29 19:45:00|1132.78|1121.98|1132.9|1122.1|1133.85|1123.05|1132.78|1121.98|7
1648583400000|2022-03-29 19:50:00|1133.11|1122.31|1130.91|1120.11|1133.11|1122.31|1128.9|1118.1|27
1648583700000|2022-03-29 19:55:00|1131.4|1120.6|1130.99|1120.19|1131.4|1120.6|1130.65|1119.85|8
1648584000000|2022-03-29 20:00:00|1130.9|1120.1|1129.9|1119.1|1130.9|1120.1|1128.81|1118.01|11
1648584300000|2022-03-29 20:05:00|1129.31|1118.51|1128.4|1117.6|1129.31|1118.51|1126.9|1116.1|7
1648584600000|2022-03-29 20:10:00|1127.9|1117.1|1126.9|1116.1|1127.9|1117.1|1126.9|1116.1|3
1648584900000|2022-03-29 20:15:00|1126.4|1115.6|1125.9|1115.1|1127.33|1116.53|1125.86|1115.06|10
1648585200000|2022-03-29 20:20:00|1125.86|1115.06|1128.4|1117.6|1128.4|1117.6|1125.86|1115.06|11
1648585500000|2022-03-29 20:25:00|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1
1648585800000|2022-03-29 20:30:00|1128.4|1117.6|1124.9|1114.1|1128.4|1117.6|1124.9|1114.1|16
1648586100000|2022-03-29 20:35:00|1123.9|1113.1|1122.4|1111.6|1123.9|1113.1|1121.9|1111.1|8
1648586400000|2022-03-29 20:40:00|1122.9|1112.1|1123.9|1113.1|1123.9|1113.1|1122.9|1112.1|5
1648586700000|2022-03-29 20:45:00|1124.12|1113.32|1123.79|1112.99|1124.9|1114.1|1122.6|1111.8|15
1648587000000|2022-03-29 20:50:00|1123.9|1113.1|1115.4|1104.6|1123.9|1113.1|1114.8|1104|22
1648587300000|2022-03-29 20:55:00|1115.65|1104.85|1120.67|1109.87|1120.67|1109.87|1114.8|1104|39
1648587600000|2022-03-29 21:00:00|1120.48|1109.68|1123.76|1112.96|1123.81|1113.01|1118.53|1107.73|193
1648587900000|2022-03-29 21:05:00|1123.44|1112.64|1120.04|1109.24|1123.45|1112.65|1119.05|1108.25|208
1648588200000|2022-03-29 21:10:00|1120.32|1109.52|1119.9|1109.1|1120.78|1109.98|1116.83|1106.03|16
1648588500000|2022-03-29 21:15:00|1120.4|1109.6|1122.34|1111.54|1122.9|1112.1|1120.4|1109.6|19
1648588800000|2022-03-29 21:20:00|1122.9|1112.1|1124.45|1113.65|1124.45|1113.65|1122.9|1112.1|36
1648589100000|2022-03-29 21:25:00|1123.76|1112.96|1124.65|1113.85|1124.65|1113.85|1123.76|1112.96|14
1648589400000|2022-03-29 21:30:00|1124.45|1113.65|1124.45|1113.65|1124.45|1113.65|1124.45|1113.65|1
1648589700000|2022-03-29 21:35:00|1124.89|1114.09|1123.9|1113.1|1124.89|1114.09|1123.9|1113.1|4
1648590000000|2022-03-29 21:40:00|1123.4|1112.6|1116.84|1106.04|1123.4|1112.6|1115.9|1105.1|20
1648590300000|2022-03-29 21:45:00|1117.34|1106.54|1114.17|1103.37|1118.53|1107.73|1113.94|1103.14|16
1648590600000|2022-03-29 21:50:00|1113.67|1102.87|1115.9|1105.1|1117.31|1106.51|1113.07|1102.27|26
1648590900000|2022-03-29 21:55:00|1115.4|1104.6|1114.07|1103.27|1115.4|1104.6|1114.07|1103.27|9
1648591200000|2022-03-29 22:00:00|1112.9|1102.1|1116.4|1105.6|1116.4|1105.6|1109.9|1099.1|50
1648591500000|2022-03-29 22:05:00|1115.9|1105.1|1113.07|1102.27|1115.9|1105.1|1112.57|1101.77|28
1648591800000|2022-03-29 22:10:00|1111.9|1101.1|1111.21|1100.41|1112.4|1101.6|1109.55|1098.75|17
1648592100000|2022-03-29 22:15:00|1110.9|1100.1|1111.58|1100.78|1115.9|1105.1|1110.4|1099.6|35
1648592400000|2022-03-29 22:20:00|1111.08|1100.28|1108.69|1097.89|1111.9|1101.1|1108.69|1097.89|23
1648592700000|2022-03-29 22:25:00|1108.54|1097.74|1111.18|1100.38|1111.31|1100.51|1108.49|1097.69|17
1648593000000|2022-03-29 22:30:00|1111.4|1100.6|1102.57|1091.77|1114.4|1103.6|1100.9|1090.1|57
1648593300000|2022-03-29 22:35:00|1103.07|1092.27|1116.4|1105.6|1116.9|1106.1|1103.07|1092.27|68
1648593600000|2022-03-29 22:40:00|1115.76|1104.96|1115.66|1104.86|1116.9|1106.1|1113.65|1102.85|34
1648593900000|2022-03-29 22:45:00|1115.82|1105.02|1118.84|1108.04|1119.51|1108.71|1115.82|1105.02|25
1648594200000|2022-03-29 22:50:00|1117.9|1107.1|1118.4|1107.6|1119.01|1108.21|1117.9|1107.1|10
1648594500000|2022-03-29 22:55:00|1117.9|1107.1|1119.4|1108.6|1121.9|1111.1|1117.54|1106.74|23
1648594800000|2022-03-29 23:00:00|1118.4|1107.6|1120.9|1110.1|1121.18|1110.38|1117.61|1106.81|20
1648595100000|2022-03-29 23:05:00|1120.4|1109.6|1117.4|1106.6|1120.4|1109.6|1115.9|1105.1|21
1648595400000|2022-03-29 23:10:00|1117.64|1106.84|1118.54|1107.74|1119.4|1108.6|1117.64|1106.84|31
1648595700000|2022-03-29 23:15:00|1118.9|1108.1|1122.9|1112.1|1122.9|1112.1|1118.9|1108.1|50
1648596000000|2022-03-29 23:20:00|1122.59|1111.79|1123.9|1113.1|1123.9|1113.1|1122.59|1111.79|26
1648596300000|2022-03-29 23:25:00|1124.46|1113.66|1125.06|1114.26|1125.9|1115.1|1124.46|1113.66|6
1648596600000|2022-03-29 23:30:00|1124.96|1114.16|1126.2|1115.4|1126.9|1116.1|1124.46|1113.66|13
1648596900000|2022-03-29 23:35:00|1126.56|1115.76|1128.42|1117.62|1128.51|1117.71|1126.56|1115.76|6
1648597200000|2022-03-29 23:40:00|1128.5|1117.7|1129.9|1119.1|1129.9|1119.1|1128.5|1117.7|4
1648597500000|2022-03-29 23:45:00|1129.79|1118.99|1127.9|1117.1|1129.79|1118.99|1127.04|1116.24|9
1648597800000|2022-03-29 23:50:00|1128.4|1117.6|1130.06|1119.26|1130.21|1119.41|1128.4|1117.6|15
1648598100000|2022-03-29 23:55:00|1130.02|1119.22|1130.4|1119.6|1131.53|1120.73|1129.67|1118.87|15
1648598400000|2022-03-30 00:00:00|1130.01|1119.21|1124.4|1113.6|1130.01|1119.21|1122.46|1111.66|34
1648598700000|2022-03-30 00:05:00|1124.15|1113.35|1125.81|1115.01|1125.81|1115.01|1121.9|1111.1|16
1648599000000|2022-03-30 00:10:00|1125.9|1115.1|1130.22|1119.42|1130.92|1120.12|1125.9|1115.1|45
1648599300000|2022-03-30 00:15:00|1130.42|1119.62|1129.4|1118.6|1132.9|1122.1|1127.4|1116.6|26
1648599600000|2022-03-30 00:20:00|1128.9|1118.1|1125.69|1114.89|1128.9|1118.1|1125.69|1114.89|13
1648599900000|2022-03-30 00:25:00|1125.4|1114.6|1123.9|1113.1|1125.4|1114.6|1123.9|1113.1|12
1648600200000|2022-03-30 00:30:00|1122.9|1112.1|1112.4|1101.6|1122.9|1112.1|1110.9|1100.1|39
1648600500000|2022-03-30 00:35:00|1111.9|1101.1|1116.55|1105.75|1116.9|1106.1|1111.9|1101.1|28
1648600800000|2022-03-30 00:40:00|1116.82|1106.02|1119.94|1109.14|1119.94|1109.14|1116.82|1106.02|29
1648601100000|2022-03-30 00:45:00|1119.6|1108.8|1114.18|1103.38|1119.6|1108.8|1113.9|1103.1|25
1648601400000|2022-03-30 00:50:00|1113.9|1103.1|1122.99|1112.19|1124.9|1114.1|1112.57|1101.77|50
1648601700000|2022-03-30 00:55:00|1122.49|1111.69|1123.13|1112.33|1124.46|1113.66|1120.9|1110.1|29
1648602000000|2022-03-30 01:00:00|1122.94|1112.14|1116.83|1106.03|1123.58|1112.78|1115.9|1105.1|24
1648602300000|2022-03-30 01:05:00|1117.33|1106.53|1116.4|1105.6|1119.4|1108.6|1115.9|1105.1|21
1648602600000|2022-03-30 01:10:00|1115.9|1105.1|1118.51|1107.71|1118.51|1107.71|1115.71|1104.91|29
1648602900000|2022-03-30 01:15:00|1118.5|1107.7|1118.4|1107.6|1120.08|1109.28|1117.4|1106.6|27
1648603200000|2022-03-30 01:20:00|1118.17|1107.37|1111.9|1101.1|1118.17|1107.37|1111.9|1101.1|26
1648603500000|2022-03-30 01:25:00|1111.4|1100.6|1109.9|1099.1|1114.4|1103.6|1109.9|1099.1|30
1648603800000|2022-03-30 01:30:00|1108.9|1098.1|1107.4|1096.6|1112.4|1101.6|1106.9|1096.1|38
1648604100000|2022-03-30 01:35:00|1107.7|1096.9|1105.3|1094.5|1111.09|1100.29|1104.9|1094.1|46
1648604400000|2022-03-30 01:40:00|1104.74|1093.94|1095.22|1084.42|1104.74|1093.94|1086.9|1076.1|78
1648604700000|2022-03-30 01:45:00|1095.72|1084.92|1099.9|1089.1|1101.21|1090.41|1091.4|1080.6|50
1648605000000|2022-03-30 01:50:00|1100.4|1089.6|1095.56|1084.76|1100.4|1089.6|1095.51|1084.71|44
1648605300000|2022-03-30 01:55:00|1095.57|1084.77|1099.4|1088.6|1099.57|1088.77|1095.56|1084.76|31
1648605600000|2022-03-30 02:00:00|1099.01|1088.21|1100.54|1089.74|1101.21|1090.41|1096.4|1085.6|30
1648605900000|2022-03-30 02:05:00|1099.9|1089.1|1103.74|1092.94|1103.74|1092.94|1099.9|1089.1|11
1648606200000|2022-03-30 02:10:00|1103.75|1092.95|1104.18|1093.38|1104.18|1093.38|1103.4|1092.6|10
1648606500000|2022-03-30 02:15:00|1104.07|1093.27|1106.5|1095.7|1106.5|1095.7|1103.4|1092.6|22
1648606800000|2022-03-30 02:20:00|1106.37|1095.57|1106.4|1095.6|1106.94|1096.14|1105.58|1094.78|13
1648607100000|2022-03-30 02:25:00|1106.67|1095.87|1107.67|1096.87|1107.67|1096.87|1106.67|1095.87|2
1648607400000|2022-03-30 02:30:00|1108.17|1097.37|1108.17|1097.37|1108.17|1097.37|1107.67|1096.87|6
1648607700000|2022-03-30 02:35:00|1109.31|1098.51|1110.1|1099.3|1110.1|1099.3|1109.31|1098.51|4
1648608000000|2022-03-30 02:40:00|1110.34|1099.54|1111.1|1100.3|1112.62|1101.82|1110.34|1099.54|38
1648608300000|2022-03-30 02:45:00|1110.18|1099.38|1112.69|1101.89|1112.69|1101.89|1110.18|1099.38|9
1648608600000|2022-03-30 02:50:00|1111.69|1100.89|1113.09|1102.29|1113.09|1102.29|1111.4|1100.6|32
1648608900000|2022-03-30 02:55:00|1113.18|1102.38|1112.9|1102.1|1113.18|1102.38|1112.71|1101.91|7
1648609200000|2022-03-30 03:00:00|1113.09|1102.29|1115.91|1105.11|1115.91|1105.11|1112.9|1102.1|17
1648609500000|2022-03-30 03:05:00|1115.99|1105.19|1118.28|1107.48|1118.28|1107.48|1115.99|1105.19|24
1648609800000|2022-03-30 03:10:00|1118.85|1108.05|1119.94|1109.14|1120.21|1109.41|1118.85|1108.05|18
1648610100000|2022-03-30 03:15:00|1120.06|1109.26|1120.49|1109.69|1120.9|1110.1|1120.06|1109.26|8
1648610400000|2022-03-30 03:20:00|1120.33|1109.53|1120.9|1110.1|1120.9|1110.1|1120.33|1109.53|8
1648610700000|2022-03-30 03:25:00|1121.36|1110.56|1122.54|1111.74|1123.38|1112.58|1121.35|1110.55|34
1648611000000|2022-03-30 03:30:00|1122.86|1112.06|1120.63|1109.83|1123.22|1112.42|1120.63|1109.83|6
1648611300000|2022-03-30 03:35:00|1119.9|1109.1|1118|1107.2|1120.13|1109.33|1118|1107.2|7
1648611600000|2022-03-30 03:40:00|1117.63|1106.83|1116.44|1105.64|1117.63|1106.83|1116.44|1105.64|7
1648611900000|2022-03-30 03:45:00|1116.39|1105.59|1117.9|1107.1|1117.9|1107.1|1115.78|1104.98|12
1648612200000|2022-03-30 03:50:00|1117.99|1107.19|1122.09|1111.29|1122.09|1111.29|1117.99|1107.19|23
1648612500000|2022-03-30 03:55:00|1122.33|1111.53|1121.93|1111.13|1122.9|1112.1|1121.27|1110.47|33
1648612800000|2022-03-30 04:00:00|1122.9|1112.1|1122.01|1111.21|1122.9|1112.1|1120.4|1109.6|15
1648613100000|2022-03-30 04:05:00|1122.9|1112.1|1124.96|1114.16|1125.9|1115.1|1122.9|1112.1|10
1648613400000|2022-03-30 04:10:00|1124.73|1113.93|1124.9|1114.1|1124.96|1114.16|1124.54|1113.74|8
1648613700000|2022-03-30 04:15:00|1125.15|1114.35|1123.9|1113.1|1125.4|1114.6|1123.4|1112.6|10
1648614000000|2022-03-30 04:20:00|1123.4|1112.6|1118.84|1108.04|1123.4|1112.6|1118.84|1108.04|11
1648614300000|2022-03-30 04:25:00|1117.83|1107.03|1117.78|1106.98|1117.83|1107.03|1115.9|1105.1|10
1648614600000|2022-03-30 04:30:00|1117.49|1106.69|1113.07|1102.27|1117.49|1106.69|1112.9|1102.1|10
1648614900000|2022-03-30 04:35:00|1112.9|1102.1|1112.57|1101.77|1114.51|1103.71|1112.57|1101.77|12
1648615200000|2022-03-30 04:40:00|1112.58|1101.78|1110.9|1100.1|1112.58|1101.78|1110.9|1100.1|6
1648615500000|2022-03-30 04:45:00|1111.19|1100.39|1113.68|1102.88|1113.68|1102.88|1111.19|1100.39|8
1648615800000|2022-03-30 04:50:00|1114|1103.2|1115.01|1104.21|1115.78|1104.98|1114|1103.2|8
1648616100000|2022-03-30 04:55:00|1116.24|1105.44|1118.67|1107.87|1118.67|1107.87|1116.24|1105.44|7
1648616400000|2022-03-30 05:00:00|1117.67|1106.87|1117.22|1106.42|1117.99|1107.19|1116.55|1105.75|7
1648616700000|2022-03-30 05:05:00|1116.4|1105.6|1120.9|1110.1|1120.9|1110.1|1116.4|1105.6|13
1648617000000|2022-03-30 05:10:00|1121.4|1110.6|1122.09|1111.29|1122.63|1111.83|1121.18|1110.38|14
1648617300000|2022-03-30 05:15:00|1122.4|1111.6|1122.4|1111.6|1124.2|1113.4|1122.4|1111.6|11
1648617600000|2022-03-30 05:20:00|1122.9|1112.1|1124.9|1114.1|1124.9|1114.1|1122.9|1112.1|7
1648617900000|2022-03-30 05:25:00|1125.4|1114.6|1127.9|1117.1|1127.9|1117.1|1125.4|1114.6|16
1648618200000|2022-03-30 05:30:00|1127.4|1116.6|1129.9|1119.1|1130.9|1120.1|1127.4|1116.6|10
1648618500000|2022-03-30 05:35:00|1129.4|1118.6|1127.9|1117.1|1129.4|1118.6|1126.4|1115.6|12
1648618800000|2022-03-30 05:40:00|1127.4|1116.6|1124.99|1114.19|1127.4|1116.6|1124.5|1113.7|27
1648619100000|2022-03-30 05:45:00|1124.61|1113.81|1126.04|1115.24|1126.04|1115.24|1123.58|1112.78|18
1648619400000|2022-03-30 05:50:00|1125.9|1115.1|1126.4|1115.6|1127.4|1116.6|1124.9|1114.1|16
1648619700000|2022-03-30 05:55:00|1126.68|1115.88|1129|1118.2|1129.9|1119.1|1126.68|1115.88|19
1648620000000|2022-03-30 06:00:00|1128.8|1118|1130.92|1120.12|1130.92|1120.12|1127.4|1116.6|16
1648620300000|2022-03-30 06:05:00|1131.4|1120.6|1126.9|1116.1|1133.9|1123.1|1126.9|1116.1|21
1648620600000|2022-03-30 06:10:00|1126.67|1115.87|1127.54|1116.74|1128.4|1117.6|1126.67|1115.87|13
1648620900000|2022-03-30 06:15:00|1127.52|1116.72|1127.57|1116.77|1128.4|1117.6|1126.55|1115.75|18
1648621200000|2022-03-30 06:20:00|1128.07|1117.27|1130.4|1119.6|1130.4|1119.6|1128.07|1117.27|5
1648621500000|2022-03-30 06:25:00|1130.81|1120.01|1132.4|1121.6|1132.4|1121.6|1130.4|1119.6|11
1648621800000|2022-03-30 06:30:00|1132.9|1122.1|1130.53|1119.73|1132.9|1122.1|1130|1119.2|11
1648622100000|2022-03-30 06:35:00|1130.03|1119.23|1126.6|1115.8|1130.03|1119.23|1126.6|1115.8|6
1648622400000|2022-03-30 06:40:00|1126.47|1115.67|1125.86|1115.06|1126.67|1115.87|1125.86|1115.06|5
1648622700000|2022-03-30 06:45:00|1124.84|1114.04|1122.9|1112.1|1124.84|1114.04|1122.9|1112.1|5
1648623000000|2022-03-30 06:50:00|1122.4|1111.6|1126.9|1116.1|1126.9|1116.1|1121.9|1111.1|16
1648623300000|2022-03-30 06:55:00|1126.4|1115.6|1128.84|1118.04|1129.9|1119.1|1125.9|1115.1|26
1648623600000|2022-03-30 07:00:00|1129.34|1118.54|1128.58|1117.78|1129.34|1118.54|1125.9|1115.1|18
1648623900000|2022-03-30 07:05:00|1128.9|1118.1|1131.9|1121.1|1132.05|1121.25|1128.9|1118.1|12
1648624200000|2022-03-30 07:10:00|1132.4|1121.6|1132.5|1121.7|1135.9|1125.1|1132.4|1121.6|21
1648624500000|2022-03-30 07:15:00|1132.4|1121.6|1130.77|1119.97|1133.4|1122.6|1130.77|1119.97|10
1648624800000|2022-03-30 07:20:00|1129.9|1119.1|1134.66|1123.86|1134.66|1123.86|1129.9|1119.1|13
1648625100000|2022-03-30 07:25:00|1135.16|1124.36|1135.4|1124.6|1136.21|1125.41|1135.16|1124.36|12
1648625400000|2022-03-30 07:30:00|1135.9|1125.1|1137.9|1127.1|1137.9|1127.1|1135.9|1125.1|8
1648625700000|2022-03-30 07:35:00|1138.57|1127.77|1136.54|1125.74|1139.07|1128.27|1136.54|1125.74|8
1648626000000|2022-03-30 07:40:00|1136.4|1125.6|1136.49|1125.69|1139.25|1128.45|1135.14|1124.34|23
1648626300000|2022-03-30 07:45:00|1136.9|1126.1|1142.14|1131.34|1142.48|1131.68|1136.9|1126.1|18
1648626600000|2022-03-30 07:50:00|1141.9|1131.1|1144.06|1133.26|1144.06|1133.26|1141.4|1130.6|12
1648626900000|2022-03-30 07:55:00|1143.9|1133.1|1149.4|1138.6|1151.34|1140.54|1143.9|1133.1|43
1648627200000|2022-03-30 08:00:00|1148.9|1138.1|1145.75|1134.95|1151.19|1140.39|1145.75|1134.95|29
1648627500000|2022-03-30 08:05:00|1145.25|1134.45|1139.49|1128.69|1145.25|1134.45|1138.98|1128.18|21
1648627800000|2022-03-30 08:10:00|1139.5|1128.7|1141.4|1130.6|1141.4|1130.6|1137.9|1127.1|27
1648628100000|2022-03-30 08:15:00|1141.64|1130.84|1145.95|1135.15|1146.4|1135.6|1141.64|1130.84|18
1648628400000|2022-03-30 08:20:00|1146.9|1136.1|1148.4|1137.6|1148.9|1138.1|1146.9|1136.1|17
1648628700000|2022-03-30 08:25:00|1147.9|1137.1|1149.9|1139.1|1150.4|1139.6|1145.75|1134.95|24
1648629000000|2022-03-30 08:30:00|1149.4|1138.6|1151.4|1140.6|1152.27|1141.47|1146.9|1136.1|34
1648629300000|2022-03-30 08:35:00|1151.51|1140.71|1155.4|1144.6|1155.4|1144.6|1151.51|1140.71|8
1648629600000|2022-03-30 08:40:00|1155.44|1144.64|1157.9|1147.1|1157.9|1147.1|1155.44|1144.64|9
1648629900000|2022-03-30 08:45:00|1158.4|1147.6|1160.28|1149.48|1164.52|1153.72|1158.4|1147.6|41
1648630200000|2022-03-30 08:50:00|1159.96|1149.16|1158.93|1148.13|1159.96|1149.16|1157.9|1147.1|10
1648630500000|2022-03-30 08:55:00|1158.84|1148.04|1162.4|1151.6|1163.12|1152.32|1157.4|1146.6|27
1648630800000|2022-03-30 09:00:00|1162.9|1152.1|1160.9|1150.1|1164.4|1153.6|1160.4|1149.6|17
1648631100000|2022-03-30 09:05:00|1160.52|1149.72|1158.9|1148.1|1160.9|1150.1|1158.9|1148.1|12
1648631400000|2022-03-30 09:10:00|1158.72|1147.92|1161.4|1150.6|1161.4|1150.6|1158.22|1147.42|18
1648631700000|2022-03-30 09:15:00|1160.51|1149.71|1157.4|1146.6|1160.51|1149.71|1155.9|1145.1|20
1648632000000|2022-03-30 09:20:00|1157.49|1146.69|1164.4|1153.6|1165.02|1154.22|1157.49|1146.69|31
1648632300000|2022-03-30 09:25:00|1164.03|1153.23|1168.9|1158.1|1169.9|1159.1|1163.4|1152.6|34
1648632600000|2022-03-30 09:30:00|1169.4|1158.6|1172.4|1161.6|1176.9|1166.1|1168.4|1157.6|38
1648632900000|2022-03-30 09:35:00|1171.99|1161.19|1171.9|1161.1|1171.99|1161.19|1171.19|1160.39|9
1648633200000|2022-03-30 09:40:00|1172.4|1161.6|1169.16|1158.36|1172.4|1161.6|1169.16|1158.36|20
1648633500000|2022-03-30 09:45:00|1168.9|1158.1|1168.9|1158.1|1170.4|1159.6|1166.9|1156.1|22
1648633800000|2022-03-30 09:50:00|1168.67|1157.87|1167.28|1156.48|1171.98|1161.18|1167.28|1156.48|19
1648634100000|2022-03-30 09:55:00|1166.05|1155.25|1167.17|1156.37|1167.9|1157.1|1163.03|1152.23|32
1648634400000|2022-03-30 10:00:00|1166.9|1156.1|1180.59|1169.79|1180.59|1169.79|1164.9|1154.1|45
1648634700000|2022-03-30 10:05:00|1181.4|1170.6|1176.58|1165.78|1181.9|1171.1|1176.58|1165.78|34
1648635000000|2022-03-30 10:10:00|1176.08|1165.28|1175.62|1164.82|1176.9|1166.1|1174.9|1164.1|19
1648635300000|2022-03-30 10:15:00|1175.66|1164.86|1177.4|1166.6|1177.4|1166.6|1174.9|1164.1|22
1648635600000|2022-03-30 10:20:00|1177.66|1166.86|1177.4|1166.6|1179.4|1168.6|1174.9|1164.1|28
1648635900000|2022-03-30 10:25:00|1177.07|1166.27|1180.51|1169.71|1180.81|1170.01|1175.62|1164.82|29
1648636200000|2022-03-30 10:30:00|1180.9|1170.1|1182.91|1172.11|1182.91|1172.11|1176.58|1165.78|38
1648636500000|2022-03-30 10:35:00|1182.41|1171.61|1185.11|1174.31|1185.25|1174.45|1182.4|1171.6|24
1648636800000|2022-03-30 10:40:00|1184.93|1174.13|1186.4|1175.6|1189.9|1179.1|1184.18|1173.38|30
1648637100000|2022-03-30 10:45:00|1186.9|1176.1|1186.4|1175.6|1188.12|1177.32|1184.76|1173.96|26
1648637400000|2022-03-30 10:50:00|1185.9|1175.1|1182.9|1172.1|1185.9|1175.1|1182.9|1172.1|10
1648637700000|2022-03-30 10:55:00|1182.57|1171.77|1178.9|1168.1|1182.57|1171.77|1178.9|1168.1|16
1648638000000|2022-03-30 11:00:00|1179.1|1168.3|1177.2|1166.4|1179.9|1169.1|1175.4|1164.6|20
1648638300000|2022-03-30 11:05:00|1178.45|1167.65|1178.95|1168.15|1178.95|1168.15|1177.9|1167.1|12
1648638600000|2022-03-30 11:10:00|1178.45|1167.65|1171.4|1160.6|1180.21|1169.41|1170.9|1160.1|23
1648638900000|2022-03-30 11:15:00|1170.9|1160.1|1178.4|1167.6|1181.9|1171.1|1167.9|1157.1|56
1648639200000|2022-03-30 11:20:00|1178.9|1168.1|1182.4|1171.6|1183.4|1172.6|1178.9|1168.1|16
1648639500000|2022-03-30 11:25:00|1182.53|1171.73|1182.4|1171.6|1183.4|1172.6|1182.4|1171.6|12
1648639800000|2022-03-30 11:30:00|1183.4|1172.6|1184.57|1173.77|1187.9|1177.1|1183.4|1172.6|43
1648640100000|2022-03-30 11:35:00|1185.07|1174.27|1183.1|1172.3|1186.4|1175.6|1183.1|1172.3|34
1648640400000|2022-03-30 11:40:00|1182.9|1172.1|1179.9|1169.1|1182.9|1172.1|1178.9|1168.1|29
1648640700000|2022-03-30 11:45:00|1180.4|1169.6|1179.34|1168.54|1180.75|1169.95|1177.9|1167.1|17
1648641000000|2022-03-30 11:50:00|1179.4|1168.6|1185.4|1174.6|1186.4|1175.6|1178.5|1167.7|25
1648641300000|2022-03-30 11:55:00|1185.21|1174.41|1185.4|1174.6|1188.12|1177.32|1184.19|1173.39|14
1648641600000|2022-03-30 12:00:00|1185.5|1174.7|1181.4|1170.6|1186.56|1175.76|1181.4|1170.6|18
1648641900000|2022-03-30 12:05:00|1181.03|1170.23|1178.9|1168.1|1181.4|1170.6|1178.9|1168.1|20
1648642200000|2022-03-30 12:10:00|1178.4|1167.6|1174.4|1163.6|1178.4|1167.6|1174.4|1163.6|20
1648642500000|2022-03-30 12:15:00|1174.9|1164.1|1174.9|1164.1|1176.4|1165.6|1174.4|1163.6|31
1648642800000|2022-03-30 12:20:00|1175.9|1165.1|1177.9|1167.1|1177.9|1167.1|1175.9|1165.1|10
1648643100000|2022-03-30 12:25:00|1178.45|1167.65|1173.63|1162.83|1178.45|1167.65|1173.63|1162.83|13
1648643400000|2022-03-30 12:30:00|1174.13|1163.33|1177.6|1166.8|1177.9|1167.1|1174.13|1163.33|36
1648643700000|2022-03-30 12:35:00|1177.9|1167.1|1180.71|1169.91|1180.9|1170.1|1177.4|1166.6|28
1648644000000|2022-03-30 12:40:00|1180.21|1169.41|1179.22|1168.42|1180.6|1169.8|1178.95|1168.15|18
1648644300000|2022-03-30 12:45:00|1179.04|1168.24|1177.9|1167.1|1179.04|1168.24|1175.71|1164.91|23
1648644600000|2022-03-30 12:50:00|1178.4|1167.6|1182.07|1171.27|1182.07|1171.27|1178.4|1167.6|18
1648644900000|2022-03-30 12:55:00|1181.9|1171.1|1181.9|1171.1|1182.07|1171.27|1181.9|1171.1|5
1648645200000|2022-03-30 13:00:00|1181.4|1170.6|1175.9|1165.1|1181.4|1170.6|1175.9|1165.1|18
1648645500000|2022-03-30 13:05:00|1176.58|1165.78|1173.13|1162.33|1176.58|1165.78|1172.9|1162.1|19
1648645800000|2022-03-30 13:10:00|1173.63|1162.83|1169.9|1159.1|1174.4|1163.6|1167.82|1157.02|33
1648646100000|2022-03-30 13:15:00|1169.4|1158.6|1164.79|1153.99|1169.4|1158.6|1163.9|1153.1|25
1648646400000|2022-03-30 13:20:00|1165.11|1154.31|1162.9|1152.1|1166.4|1155.6|1160.9|1150.1|18
1648646700000|2022-03-30 13:25:00|1163.4|1152.6|1167.4|1156.6|1168.4|1157.6|1162.9|1152.1|29
1648647000000|2022-03-30 13:30:00|1167.9|1157.1|1164.79|1153.99|1168.4|1157.6|1164.79|1153.99|39
1648647300000|2022-03-30 13:35:00|1163.9|1153.1|1154.4|1143.6|1163.9|1153.1|1149.9|1139.1|51
1648647600000|2022-03-30 13:40:00|1154.9|1144.1|1158.11|1147.31|1158.11|1147.31|1154.49|1143.69|38
1648647900000|2022-03-30 13:45:00|1158.28|1147.48|1160.62|1149.82|1160.9|1150.1|1153.9|1143.1|46
1648648200000|2022-03-30 13:50:00|1160.9|1150.1|1156.49|1145.69|1162.35|1151.55|1154.9|1144.1|52
1648648500000|2022-03-30 13:55:00|1155.9|1145.1|1155.57|1144.77|1157.49|1146.69|1153.9|1143.1|55
1648648800000|2022-03-30 14:00:00|1156.07|1145.27|1152.37|1141.57|1156.4|1145.6|1146.9|1136.1|44
1648649100000|2022-03-30 14:05:00|1152.76|1141.96|1149.9|1139.1|1154.22|1143.42|1147.9|1137.1|54
1648649400000|2022-03-30 14:10:00|1150.4|1139.6|1157.58|1146.78|1158.08|1147.28|1150.4|1139.6|28
1648649700000|2022-03-30 14:15:00|1158.08|1147.28|1163.9|1153.1|1163.9|1153.1|1158.08|1147.28|37
1648650000000|2022-03-30 14:20:00|1162.9|1152.1|1162.4|1151.6|1164.52|1153.72|1161.4|1150.6|44
1648650300000|2022-03-30 14:25:00|1162.9|1152.1|1161.4|1150.6|1163.4|1152.6|1160.4|1149.6|34
1648650600000|2022-03-30 14:30:00|1160.4|1149.6|1159.53|1148.73|1162.4|1151.6|1157.9|1147.1|67
1648650900000|2022-03-30 14:35:00|1159.8|1149|1164.9|1154.1|1164.9|1154.1|1159.8|1149|23
1648651200000|2022-03-30 14:40:00|1165.02|1154.22|1164.9|1154.1|1165.9|1155.1|1162.4|1151.6|37
1648651500000|2022-03-30 14:45:00|1164.87|1154.07|1168.01|1157.21|1168.01|1157.21|1164.87|1154.07|25
1648651800000|2022-03-30 14:50:00|1167.9|1157.1|1166.9|1156.1|1167.9|1157.1|1165.62|1154.82|16
1648652100000|2022-03-30 14:55:00|1165.9|1155.1|1160.18|1149.38|1165.9|1155.1|1159.86|1149.06|35
1648652400000|2022-03-30 15:00:00|1159.86|1149.06|1154.49|1143.69|1163.4|1152.6|1153.74|1142.94|36
1648652700000|2022-03-30 15:05:00|1154.77|1143.97|1150.9|1140.1|1155.4|1144.6|1150.9|1140.1|17
1648653000000|2022-03-30 15:10:00|1151.54|1140.74|1153.4|1142.6|1154.22|1143.42|1149.9|1139.1|31
1648653300000|2022-03-30 15:15:00|1153.66|1142.86|1157.14|1146.34|1157.9|1147.1|1153.66|1142.86|30
1648653600000|2022-03-30 15:20:00|1156.9|1146.1|1158.4|1147.6|1158.4|1147.6|1155.9|1145.1|20
1648653900000|2022-03-30 15:25:00|1158.51|1147.71|1151.5|1140.7|1158.69|1147.89|1147.9|1137.1|51
1648654200000|2022-03-30 15:30:00|1151.02|1140.22|1155.94|1145.14|1155.94|1145.14|1148.63|1137.83|26
1648654500000|2022-03-30 15:35:00|1156.04|1145.24|1160.75|1149.95|1160.96|1150.16|1156.04|1145.24|39
1648654800000|2022-03-30 15:40:00|1160.96|1150.16|1163.9|1153.1|1163.9|1153.1|1160.75|1149.95|19
1648655100000|2022-03-30 15:45:00|1164.07|1153.27|1167.37|1156.57|1167.37|1156.57|1163.9|1153.1|23
1648655400000|2022-03-30 15:50:00|1167.49|1156.69|1168.9|1158.1|1168.9|1158.1|1166.9|1156.1|21
1648655700000|2022-03-30 15:55:00|1168.59|1157.79|1169.9|1159.1|1170.03|1159.23|1168.33|1157.53|12
1648656000000|2022-03-30 16:00:00|1170.03|1159.23|1169.74|1158.94|1170.9|1160.1|1168.55|1157.75|32
1648656300000|2022-03-30 16:05:00|1169.54|1158.74|1167.4|1156.6|1169.9|1159.1|1166.51|1155.71|25
1648656600000|2022-03-30 16:10:00|1167.01|1156.21|1165.9|1155.1|1168.27|1157.47|1161.86|1151.06|35
1648656900000|2022-03-30 16:15:00|1166.4|1155.6|1169.9|1159.1|1169.9|1159.1|1166.4|1155.6|13
1648657200000|2022-03-30 16:20:00|1169.49|1158.69|1168.9|1158.1|1169.9|1159.1|1168.4|1157.6|10
1648657500000|2022-03-30 16:25:00|1168.4|1157.6|1166.9|1156.1|1169.4|1158.6|1165.4|1154.6|27
1648657800000|2022-03-30 16:30:00|1167.4|1156.6|1162.9|1152.1|1168.52|1157.72|1161.4|1150.6|33
1648658100000|2022-03-30 16:35:00|1163.4|1152.6|1166.9|1156.1|1167.17|1156.37|1163.4|1152.6|17
1648658400000|2022-03-30 16:40:00|1167.05|1156.25|1170.4|1159.6|1170.4|1159.6|1167.05|1156.25|23
1648658700000|2022-03-30 16:45:00|1171.4|1160.6|1171.79|1160.99|1171.9|1161.1|1169.4|1158.6|15
1648659000000|2022-03-30 16:50:00|1170.9|1160.1|1166.9|1156.1|1172.42|1161.62|1166.9|1156.1|21
1648659300000|2022-03-30 16:55:00|1167.73|1156.93|1163.9|1153.1|1167.73|1156.93|1163.9|1153.1|22
1648659600000|2022-03-30 17:00:00|1164.23|1153.43|1167.7|1156.9|1167.7|1156.9|1164.23|1153.43|36
1648659900000|2022-03-30 17:05:00|1167.9|1157.1|1165.9|1155.1|1167.9|1157.1|1165.4|1154.6|17
1648660200000|2022-03-30 17:10:00|1165.4|1154.6|1166.21|1155.41|1166.9|1156.1|1165.4|1154.6|8
1648660500000|2022-03-30 17:15:00|1165.9|1155.1|1161.9|1151.1|1165.9|1155.1|1161.9|1151.1|11
1648660800000|2022-03-30 17:20:00|1160.9|1150.1|1159.57|1148.77|1160.9|1150.1|1158.9|1148.1|14
1648661100000|2022-03-30 17:25:00|1160.3|1149.5|1158.9|1148.1|1160.4|1149.6|1157.9|1147.1|17
1648661400000|2022-03-30 17:30:00|1157.9|1147.1|1158.4|1147.6|1159.3|1148.5|1157.62|1146.82|31
1648661700000|2022-03-30 17:35:00|1158.54|1147.74|1161.53|1150.73|1161.53|1150.73|1158.4|1147.6|51
1648662000000|2022-03-30 17:40:00|1161.9|1151.1|1169.47|1158.67|1169.47|1158.67|1161.9|1151.1|28
1648662300000|2022-03-30 17:45:00|1167.9|1157.1|1174.3|1163.5|1174.3|1163.5|1167.4|1156.6|20
1648662600000|2022-03-30 17:50:00|1174.9|1164.1|1175.86|1165.06|1177.24|1166.44|1174.9|1164.1|18
1648662900000|2022-03-30 17:55:00|1175.69|1164.89|1176.99|1166.19|1176.99|1166.19|1174.9|1164.1|37
1648663200000|2022-03-30 18:00:00|1177.06|1166.26|1179.26|1168.46|1179.26|1168.46|1175.9|1165.1|29
1648663500000|2022-03-30 18:05:00|1179.32|1168.52|1180.09|1169.29|1180.4|1169.6|1179.32|1168.52|9
1648663800000|2022-03-30 18:10:00|1179.9|1169.1|1179.13|1168.33|1179.9|1169.1|1176.9|1166.1|16
1648664100000|2022-03-30 18:15:00|1178.63|1167.83|1176.29|1165.49|1178.63|1167.83|1171.59|1160.79|38
1648664400000|2022-03-30 18:20:00|1176.4|1165.6|1174.09|1163.29|1176.9|1166.1|1173.4|1162.6|30
1648664700000|2022-03-30 18:25:00|1174.9|1164.1|1173.11|1162.31|1174.9|1164.1|1173.11|1162.31|11
1648665000000|2022-03-30 18:30:00|1173.9|1163.1|1174.4|1163.6|1176.29|1165.49|1173.9|1163.1|22
1648665300000|2022-03-30 18:35:00|1174.9|1164.1|1170.23|1159.43|1175.4|1164.6|1170.23|1159.43|16
1648665600000|2022-03-30 18:40:00|1169.96|1159.16|1168.9|1158.1|1170.4|1159.6|1168.9|1158.1|11
1648665900000|2022-03-30 18:45:00|1167.9|1157.1|1166.54|1155.74|1167.9|1157.1|1166.15|1155.35|11
1648666200000|2022-03-30 18:50:00|1166.69|1155.89|1166.51|1155.71|1169.49|1158.69|1166.3|1155.5|25
1648666500000|2022-03-30 18:55:00|1167.01|1156.21|1156.9|1146.1|1168.15|1157.35|1156.9|1146.1|22
1648666800000|2022-03-30 19:00:00|1155.9|1145.1|1149.4|1138.6|1155.9|1145.1|1147.9|1137.1|51
1648667100000|2022-03-30 19:05:00|1149.9|1139.1|1153.9|1143.1|1153.9|1143.1|1149.9|1139.1|27
1648667400000|2022-03-30 19:10:00|1154.4|1143.6|1162.9|1152.1|1163.25|1152.45|1154.4|1143.6|31
1648667700000|2022-03-30 19:15:00|1162.4|1151.6|1157.4|1146.6|1162.4|1151.6|1155.9|1145.1|21
1648668000000|2022-03-30 19:20:00|1156.99|1146.19|1153.9|1143.1|1157.4|1146.6|1150.9|1140.1|40
1648668300000|2022-03-30 19:25:00|1153.51|1142.71|1155.3|1144.5|1155.31|1144.51|1153.4|1142.6|20
1648668600000|2022-03-30 19:30:00|1155.1|1144.3|1157.4|1146.6|1159.9|1149.1|1153.4|1142.6|43
1648668900000|2022-03-30 19:35:00|1157.01|1146.21|1151.19|1140.39|1158.4|1147.6|1151.19|1140.39|24
1648669200000|2022-03-30 19:40:00|1150.9|1140.1|1155.22|1144.42|1155.94|1145.14|1148.63|1137.83|43
1648669500000|2022-03-30 19:45:00|1155.23|1144.43|1155.63|1144.83|1156.4|1145.6|1152.35|1141.55|26
1648669800000|2022-03-30 19:50:00|1155.4|1144.6|1158.88|1148.08|1158.88|1148.08|1150.47|1139.67|61
1648670100000|2022-03-30 19:55:00|1159.9|1149.1|1163.9|1153.1|1164.51|1153.71|1159.82|1149.02|19
1648670400000|2022-03-30 20:00:00|1164.25|1153.45|1163.4|1152.6|1165.47|1154.67|1158.9|1148.1|38
1648670700000|2022-03-30 20:05:00|1163.9|1153.1|1163.3|1152.5|1164.4|1153.6|1159.57|1148.77|32
1648671000000|2022-03-30 20:10:00|1163.4|1152.6|1160.9|1150.1|1163.4|1152.6|1159.57|1148.77|25
1648671300000|2022-03-30 20:15:00|1160.4|1149.6|1156.99|1146.19|1161.4|1150.6|1155.9|1145.1|17
1648671600000|2022-03-30 20:20:00|1157.49|1146.69|1158.98|1148.18|1159.5|1148.7|1157.49|1146.69|17
1648671900000|2022-03-30 20:25:00|1158.6|1147.8|1160.23|1149.43|1160.23|1149.43|1156.9|1146.1|19
1648672200000|2022-03-30 20:30:00|1159.73|1148.93|1163.9|1153.1|1163.9|1153.1|1159.4|1148.6|12
1648672500000|2022-03-30 20:35:00|1164.9|1154.1|1165.9|1155.1|1165.9|1155.1|1163.4|1152.6|24
1648672800000|2022-03-30 20:40:00|1166.9|1156.1|1167.4|1156.6|1168.9|1158.1|1166.9|1156.1|11
1648673100000|2022-03-30 20:45:00|1167.9|1157.1|1174.9|1164.1|1174.9|1164.1|1167.9|1157.1|17
1648673400000|2022-03-30 20:50:00|1175.79|1164.99|1175.4|1164.6|1176.29|1165.49|1174.4|1163.6|15
1648673700000|2022-03-30 20:55:00|1175.59|1164.79|1176.67|1165.87|1177.57|1166.77|1175.59|1164.79|18
1648674000000|2022-03-30 21:00:00|1176.79|1165.99|1174.9|1164.1|1176.92|1166.12|1174.19|1163.39|177
1648674300000|2022-03-30 21:05:00|1174.51|1163.71|1176.36|1165.56|1177.59|1166.79|1174.05|1163.25|122
1648674600000|2022-03-30 21:10:00|1176.31|1165.51|1176.14|1165.34|1176.44|1165.64|1175.4|1164.6|14
1648674900000|2022-03-30 21:15:00|1175.9|1165.1|1177.4|1166.6|1178.21|1167.41|1175.9|1165.1|8
1648675200000|2022-03-30 21:20:00|1177.17|1166.37|1177.67|1166.87|1177.9|1167.1|1177.17|1166.37|3
1648675500000|2022-03-30 21:25:00|1177.48|1166.68|1175.9|1165.1|1177.48|1166.68|1175.9|1165.1|6
1648675800000|2022-03-30 21:30:00|1176.9|1166.1|1178.21|1167.41|1178.21|1167.41|1176.9|1166.1|4
1648676100000|2022-03-30 21:35:00|1178.4|1167.6|1178.9|1168.1|1178.95|1168.15|1178.4|1167.6|4
1648676400000|2022-03-30 21:40:00|1178.4|1167.6|1170.1|1159.3|1178.4|1167.6|1166.9|1156.1|34
1648676700000|2022-03-30 21:45:00|1169.9|1159.1|1163.77|1152.97|1169.9|1159.1|1162.9|1152.1|31
1648677000000|2022-03-30 21:50:00|1163.66|1152.86|1163.36|1152.56|1165.4|1154.6|1162.9|1152.1|19
1648677300000|2022-03-30 21:55:00|1163.86|1153.06|1166.56|1155.76|1166.56|1155.76|1163.4|1152.6|14
1648677600000|2022-03-30 22:00:00|1166.84|1156.04|1169.9|1159.1|1169.9|1159.1|1164.9|1154.1|14
1648677900000|2022-03-30 22:05:00|1170.56|1159.76|1167.53|1156.73|1171.06|1160.26|1167.4|1156.6|23
1648678200000|2022-03-30 22:10:00|1168.36|1157.56|1160.9|1150.1|1169.23|1158.43|1160.9|1150.1|22
1648678500000|2022-03-30 22:15:00|1160.36|1149.56|1161.9|1151.1|1162.9|1152.1|1157.9|1147.1|35
1648678800000|2022-03-30 22:20:00|1162.4|1151.6|1163.01|1152.21|1163.01|1152.21|1160.4|1149.6|17
1648679100000|2022-03-30 22:25:00|1163.9|1153.1|1167.4|1156.6|1167.4|1156.6|1163.9|1153.1|24
1648679400000|2022-03-30 22:30:00|1167.9|1157.1|1176.9|1166.1|1176.9|1166.1|1167.9|1157.1|27
1648679700000|2022-03-30 22:35:00|1176.74|1165.94|1178.24|1167.44|1178.9|1168.1|1176.29|1165.49|28
1648680000000|2022-03-30 22:40:00|1177.86|1167.06|1175.9|1165.1|1177.86|1167.06|1175.9|1165.1|7
1648680300000|2022-03-30 22:45:00|1176.4|1165.6|1178.62|1167.82|1178.62|1167.82|1175.9|1165.1|12
1648680600000|2022-03-30 22:50:00|1178.4|1167.6|1170.4|1159.6|1178.4|1167.6|1167.9|1157.1|29
1648680900000|2022-03-30 22:55:00|1170.29|1159.49|1176.4|1165.6|1176.56|1165.76|1170.29|1159.49|18
1648681200000|2022-03-30 23:00:00|1176.22|1165.42|1182.14|1171.34|1182.9|1172.1|1176.22|1165.42|26
1648681500000|2022-03-30 23:05:00|1182.4|1171.6|1182.67|1171.87|1183.9|1173.1|1182.4|1171.6|8
1648681800000|2022-03-30 23:10:00|1181.9|1171.1|1181.4|1170.6|1182.4|1171.6|1181.4|1170.6|11
1648682100000|2022-03-30 23:15:00|1181.7|1170.9|1180.4|1169.6|1182.2|1171.4|1180.4|1169.6|7
1648682400000|2022-03-30 23:20:00|1179.9|1169.1|1183.17|1172.37|1183.17|1172.37|1177.9|1167.1|17
1648682700000|2022-03-30 23:25:00|1183.4|1172.6|1184.28|1173.48|1184.28|1173.48|1183.17|1172.37|12
1648683000000|2022-03-30 23:30:00|1183.9|1173.1|1182.4|1171.6|1184.4|1173.6|1182.4|1171.6|15
1648683300000|2022-03-30 23:35:00|1182.9|1172.1|1180.9|1170.1|1183.4|1172.6|1179.9|1169.1|16
1648683600000|2022-03-30 23:40:00|1180.4|1169.6|1179.88|1169.08|1181.4|1170.6|1179.74|1168.94|12
1648683900000|2022-03-30 23:45:00|1180.38|1169.58|1181.9|1171.1|1182.78|1171.98|1180.38|1169.58|12
1648684200000|2022-03-30 23:50:00|1182.27|1171.47|1180.27|1169.47|1182.9|1172.1|1178.9|1168.1|17
1648684500000|2022-03-30 23:55:00|1179.9|1169.1|1177.9|1167.1|1179.9|1169.1|1172.9|1162.1|24
1648684800000|2022-03-31 00:00:00|1177.4|1166.6|1172.9|1162.1|1177.4|1166.6|1172.9|1162.1|34
1648685100000|2022-03-31 00:05:00|1172.4|1161.6|1176.29|1165.49|1176.41|1165.61|1171.9|1161.1|28
1648685400000|2022-03-31 00:10:00|1177.45|1166.65|1186.45|1175.65|1186.9|1176.1|1177.45|1166.65|30
1648685700000|2022-03-31 00:15:00|1186.9|1176.1|1188.9|1178.1|1189.9|1179.1|1186.1|1175.3|34
1648686000000|2022-03-31 00:20:00|1188.4|1177.6|1187.4|1176.6|1189.08|1178.28|1187.4|1176.6|15
1648686300000|2022-03-31 00:25:00|1187.59|1176.79|1190.4|1179.6|1190.56|1179.76|1187.59|1176.79|9
1648686600000|2022-03-31 00:30:00|1190.54|1179.74|1194.1|1183.3|1194.44|1183.64|1190.54|1179.74|31
1648686900000|2022-03-31 00:35:00|1194.9|1184.1|1198.9|1188.1|1198.9|1188.1|1194.9|1184.1|17
1648687200000|2022-03-31 00:40:00|1197.4|1186.6|1202.9|1192.1|1203.4|1192.6|1196.9|1186.1|31
1648687500000|2022-03-31 00:45:00|1202.4|1191.6|1199.1|1188.3|1202.69|1191.89|1198.36|1187.56|131
1648687800000|2022-03-31 00:50:00|1198.92|1188.12|1198.27|1187.47|1198.92|1188.12|1197.9|1187.1|147
1648688100000|2022-03-31 00:55:00|1198.33|1187.53|1193.13|1182.33|1198.95|1188.15|1192.85|1182.05|120
1648688400000|2022-03-31 01:00:00|1193.28|1182.48|1194.19|1183.39|1195.4|1184.6|1193.13|1182.33|154
1648688700000|2022-03-31 01:05:00|1194.3|1183.5|1203.09|1192.29|1203.09|1192.29|1194.19|1183.39|202
1648689000000|2022-03-31 01:10:00|1203.12|1192.32|1207.6|1196.8|1207.9|1197.1|1203.12|1192.32|51
1648689300000|2022-03-31 01:15:00|1207.19|1196.39|1214.02|1203.22|1214.23|1203.43|1206.65|1195.85|44
1648689600000|2022-03-31 01:20:00|1214.25|1203.45|1212.72|1201.92|1217.48|1206.68|1212.72|1201.92|35
1648689900000|2022-03-31 01:25:00|1213.05|1202.25|1217.9|1207.1|1217.9|1207.1|1213.05|1202.25|23
1648690200000|2022-03-31 01:30:00|1218.15|1207.35|1220.62|1209.82|1221.9|1211.1|1217.9|1207.1|17
1648690500000|2022-03-31 01:35:00|1220.6|1209.8|1218|1207.2|1220.6|1209.8|1215.03|1204.23|31
1648690800000|2022-03-31 01:40:00|1217.7|1206.9|1222.4|1211.6|1223.4|1212.6|1216.01|1205.21|37
1648691100000|2022-03-31 01:45:00|1222.61|1211.81|1228.57|1217.77|1229.9|1219.1|1222.4|1211.6|41
1648691400000|2022-03-31 01:50:00|1228.07|1217.27|1228.03|1217.23|1230.9|1220.1|1227.4|1216.6|30
1648691700000|2022-03-31 01:55:00|1227.99|1217.19|1228.4|1217.6|1230|1219.2|1227.9|1217.1|13
1648692000000|2022-03-31 02:00:00|1228.03|1217.23|1222.74|1211.94|1228.03|1217.23|1221.9|1211.1|23
1648692300000|2022-03-31 02:05:00|1222.49|1211.69|1228.06|1217.26|1228.4|1217.6|1218.67|1207.87|48
1648692600000|2022-03-31 02:10:00|1227.6|1216.8|1233.31|1222.51|1233.31|1222.51|1227.6|1216.8|18
1648692900000|2022-03-31 02:15:00|1233.9|1223.1|1245.4|1234.6|1249.25|1238.45|1233.9|1223.1|90
1648693200000|2022-03-31 02:20:00|1245.9|1235.1|1243|1232.2|1245.9|1235.1|1242.61|1231.81|30
1648693500000|2022-03-31 02:25:00|1243.5|1232.7|1239.72|1228.92|1243.9|1233.1|1238.9|1228.1|23
1648693800000|2022-03-31 02:30:00|1239.4|1228.6|1236.72|1225.92|1239.4|1228.6|1235.9|1225.1|16
1648694100000|2022-03-31 02:35:00|1236.04|1225.24|1235.9|1225.1|1237.4|1226.6|1232.9|1222.1|23
1648694400000|2022-03-31 02:40:00|1235.4|1224.6|1237.98|1227.18|1238.07|1227.27|1234.16|1223.36|23
1648694700000|2022-03-31 02:45:00|1237.73|1226.93|1236.4|1225.6|1237.73|1226.93|1234.9|1224.1|19
1648695000000|2022-03-31 02:50:00|1236.25|1225.45|1236.03|1225.23|1236.25|1225.45|1232.73|1221.93|16
1648695300000|2022-03-31 02:55:00|1236.4|1225.6|1247.4|1236.6|1249.81|1239.01|1236.4|1225.6|50
1648695600000|2022-03-31 03:00:00|1247.21|1236.41|1239.72|1228.92|1247.21|1236.41|1239.72|1228.92|36
1648695900000|2022-03-31 03:05:00|1239.4|1228.6|1245.4|1234.6|1245.4|1234.6|1234.9|1224.1|56
1648696200000|2022-03-31 03:10:00|1244.9|1234.1|1252.9|1242.1|1252.9|1242.1|1243.4|1232.6|43
1648696500000|2022-03-31 03:15:00|1253.36|1242.56|1245.9|1235.1|1254.48|1243.68|1245.9|1235.1|41
1648696800000|2022-03-31 03:20:00|1244.9|1234.1|1245.4|1234.6|1246.9|1236.1|1243.55|1232.75|48
1648697100000|2022-03-31 03:25:00|1245.57|1234.77|1246.4|1235.6|1247.53|1236.73|1244.9|1234.1|27
1648697400000|2022-03-31 03:30:00|1246.59|1235.79|1240.4|1229.6|1248.23|1237.43|1239.72|1228.92|51
1648697700000|2022-03-31 03:35:00|1240.43|1229.63|1238.31|1227.51|1240.9|1230.1|1238.31|1227.51|26
1648698000000|2022-03-31 03:40:00|1238.4|1227.6|1239.71|1228.91|1240.5|1229.7|1237.5|1226.7|35
1648698300000|2022-03-31 03:45:00|1239.51|1228.71|1237.75|1226.95|1240.12|1229.32|1237.75|1226.95|14
1648698600000|2022-03-31 03:50:00|1238.4|1227.6|1234.37|1223.57|1240.4|1229.6|1233.9|1223.1|33
1648698900000|2022-03-31 03:55:00|1234.9|1224.1|1231.9|1221.1|1234.9|1224.1|1228.9|1218.1|34
1648699200000|2022-03-31 04:00:00|1232.9|1222.1|1231.9|1221.1|1236.9|1226.1|1231.9|1221.1|28
1648699500000|2022-03-31 04:05:00|1232.4|1221.6|1237.36|1226.56|1237.9|1227.1|1231.9|1221.1|19
1648699800000|2022-03-31 04:10:00|1237.49|1226.69|1235.8|1225|1237.63|1226.83|1233.4|1222.6|27
1648700100000|2022-03-31 04:15:00|1235.9|1225.1|1232.58|1221.78|1237.9|1227.1|1231.9|1221.1|31
1648700400000|2022-03-31 04:20:00|1231.58|1220.78|1222.9|1212.1|1231.58|1220.78|1222.8|1212|29
1648700700000|2022-03-31 04:25:00|1223.4|1212.6|1225.9|1215.1|1228.05|1217.25|1223.4|1212.6|19
1648701000000|2022-03-31 04:30:00|1225.99|1215.19|1228.9|1218.1|1229.4|1218.6|1225.99|1215.19|14
1648701300000|2022-03-31 04:35:00|1228.4|1217.6|1221.65|1210.85|1228.4|1217.6|1220.9|1210.1|25
1648701600000|2022-03-31 04:40:00|1221.9|1211.1|1220.04|1209.24|1223.4|1212.6|1219.9|1209.1|14
1648701900000|2022-03-31 04:45:00|1220.12|1209.32|1222.4|1211.6|1222.4|1211.6|1219.9|1209.1|14
1648702200000|2022-03-31 04:50:00|1223.1|1212.3|1220.9|1210.1|1223.1|1212.3|1220.54|1209.74|16
1648702500000|2022-03-31 04:55:00|1220.54|1209.74|1222.68|1211.88|1222.68|1211.88|1218.9|1208.1|21
1648702800000|2022-03-31 05:00:00|1222.27|1211.47|1218.4|1207.6|1226.17|1215.37|1215.9|1205.1|36
1648703100000|2022-03-31 05:05:00|1218.36|1207.56|1226.9|1216.1|1226.9|1216.1|1218.36|1207.56|56
1648703400000|2022-03-31 05:10:00|1227.4|1216.6|1224.4|1213.6|1228.9|1218.1|1222.74|1211.94|33
1648703700000|2022-03-31 05:15:00|1224.9|1214.1|1221.9|1211.1|1226.4|1215.6|1221.9|1211.1|25
1648704000000|2022-03-31 05:20:00|1221.4|1210.6|1225.4|1214.6|1225.4|1214.6|1219.9|1209.1|22
1648704300000|2022-03-31 05:25:00|1225.66|1214.86|1225.57|1214.77|1227.54|1216.74|1222.9|1212.1|32
1648704600000|2022-03-31 05:30:00|1225.75|1214.95|1218.84|1208.04|1225.75|1214.95|1217.9|1207.1|27
1648704900000|2022-03-31 05:35:00|1217.9|1207.1|1215.9|1205.1|1217.9|1207.1|1215.9|1205.1|25
1648705200000|2022-03-31 05:40:00|1216.4|1205.6|1219.9|1209.1|1219.9|1209.1|1216.4|1205.6|13
1648705500000|2022-03-31 05:45:00|1220.1|1209.3|1211.9|1201.1|1220.58|1209.78|1211.9|1201.1|23
1648705800000|2022-03-31 05:50:00|1210.9|1200.1|1208.63|1197.83|1212.23|1201.43|1206.9|1196.1|50
1648706100000|2022-03-31 05:55:00|1208.64|1197.84|1212.45|1201.65|1212.45|1201.65|1208.63|1197.83|35
1648706400000|2022-03-31 06:00:00|1212.68|1201.88|1210.81|1200.01|1213.9|1203.1|1210.81|1200.01|16
1648706700000|2022-03-31 06:05:00|1210.4|1199.6|1210.4|1199.6|1211.4|1200.6|1209.56|1198.76|17
1648707000000|2022-03-31 06:10:00|1210.9|1200.1|1210.4|1199.6|1211.4|1200.6|1210.4|1199.6|5
1648707300000|2022-03-31 06:15:00|1209.9|1199.1|1209.9|1199.1|1209.9|1199.1|1208.58|1197.78|27
1648707600000|2022-03-31 06:20:00|1209.4|1198.6|1208.66|1197.86|1209.62|1198.82|1208.55|1197.75|26
1648707900000|2022-03-31 06:25:00|1208.67|1197.87|1208.9|1198.1|1208.9|1198.1|1207.9|1197.1|19
1648708200000|2022-03-31 06:30:00|1208.55|1197.75|1209.4|1198.6|1210.2|1199.4|1206.9|1196.1|16
1648708500000|2022-03-31 06:35:00|1208.4|1197.6|1214.15|1203.35|1214.15|1203.35|1208.4|1197.6|33
1648708800000|2022-03-31 06:40:00|1214.4|1203.6|1214.49|1203.69|1215.9|1205.1|1212.9|1202.1|19
1648709100000|2022-03-31 06:45:00|1214.38|1203.58|1213|1202.2|1214.71|1203.91|1212.64|1201.84|14
1648709400000|2022-03-31 06:50:00|1213.3|1202.5|1215.94|1205.14|1216.5|1205.7|1213.21|1202.41|20
1648709700000|2022-03-31 06:55:00|1215.5|1204.7|1215.01|1204.21|1216|1205.2|1213.66|1202.86|10
1648710000000|2022-03-31 07:00:00|1214.8|1204|1212.4|1201.6|1215.4|1204.6|1212.4|1201.6|22
1648710300000|2022-03-31 07:05:00|1211.9|1201.1|1211.54|1200.74|1212.52|1201.72|1211.53|1200.73|59
1648710600000|2022-03-31 07:10:00|1211.53|1200.73|1212.9|1202.1|1212.9|1202.1|1211.53|1200.73|25
1648710900000|2022-03-31 07:15:00|1212.62|1201.82|1215.08|1204.28|1215.9|1205.1|1212.62|1201.82|11
1648711200000|2022-03-31 07:20:00|1215.2|1204.4|1214.4|1203.6|1216|1205.2|1213.4|1202.6|26
1648711500000|2022-03-31 07:25:00|1213.9|1203.1|1212.15|1201.35|1213.9|1203.1|1212.15|1201.35|22
1648711800000|2022-03-31 07:30:00|1211.9|1201.1|1211.59|1200.79|1212.15|1201.35|1209.9|1199.1|14
1648712100000|2022-03-31 07:35:00|1212.09|1201.29|1216.9|1206.1|1216.9|1206.1|1212.09|1201.29|25
1648712400000|2022-03-31 07:40:00|1217.01|1206.21|1219.4|1208.6|1219.4|1208.6|1217.01|1206.21|11
1648712700000|2022-03-31 07:45:00|1218.9|1208.1|1221.9|1211.1|1221.9|1211.1|1218.69|1207.89|14
1648713000000|2022-03-31 07:50:00|1222.4|1211.6|1222.9|1212.1|1222.9|1212.1|1221.26|1210.46|10
1648713300000|2022-03-31 07:55:00|1222.6|1211.8|1222.03|1211.23|1223.26|1212.46|1221.22|1210.42|22
1648713600000|2022-03-31 08:00:00|1221.51|1210.71|1222.4|1211.6|1223.9|1213.1|1219.4|1208.6|30
1648713900000|2022-03-31 08:05:00|1222.49|1211.69|1222.4|1211.6|1223.49|1212.69|1222.4|1211.6|9
1648714200000|2022-03-31 08:10:00|1221.96|1211.16|1216.9|1206.1|1221.96|1211.16|1216.9|1206.1|23
1648714500000|2022-03-31 08:15:00|1217.34|1206.54|1218.34|1207.54|1219.01|1208.21|1217.34|1206.54|10
1648714800000|2022-03-31 08:20:00|1217.84|1207.04|1212.82|1202.02|1217.84|1207.04|1212.82|1202.02|13
1648715100000|2022-03-31 08:25:00|1212.38|1201.58|1213.51|1202.71|1213.51|1202.71|1211.9|1201.1|10
1648715400000|2022-03-31 08:30:00|1213.9|1203.1|1214.4|1203.6|1216.3|1205.5|1213.9|1203.1|21
1648715700000|2022-03-31 08:35:00|1214.1|1203.3|1211.9|1201.1|1214.1|1203.3|1211.9|1201.1|10
1648716000000|2022-03-31 08:40:00|1211.79|1200.99|1214.15|1203.35|1214.15|1203.35|1209.66|1198.86|22
1648716300000|2022-03-31 08:45:00|1213.77|1202.97|1219|1208.2|1219|1208.2|1213.52|1202.72|16
1648716600000|2022-03-31 08:50:00|1219.5|1208.7|1220.9|1210.1|1222.08|1211.28|1219.5|1208.7|25
1648716900000|2022-03-31 08:55:00|1220.4|1209.6|1219.25|1208.45|1220.4|1209.6|1218.9|1208.1|19
1648717200000|2022-03-31 09:00:00|1219.75|1208.95|1214.9|1204.1|1220.9|1210.1|1214.9|1204.1|18
1648717500000|2022-03-31 09:05:00|1215.4|1204.6|1215.55|1204.75|1216.55|1205.75|1215.4|1204.6|24
1648717800000|2022-03-31 09:10:00|1214.9|1204.1|1215.4|1204.6|1215.56|1204.76|1214.79|1203.99|8
1648718100000|2022-03-31 09:15:00|1215.9|1205.1|1214.4|1203.6|1216.16|1205.36|1212.82|1202.02|15
1648718400000|2022-03-31 09:20:00|1213.9|1203.1|1214.4|1203.6|1214.4|1203.6|1212.9|1202.1|12
1648718700000|2022-03-31 09:25:00|1213.9|1203.1|1212.82|1202.02|1213.9|1203.1|1212.82|1202.02|9
1648719000000|2022-03-31 09:30:00|1213.09|1202.29|1211.79|1200.99|1213.59|1202.79|1210.9|1200.1|12
1648719300000|2022-03-31 09:35:00|1211.9|1201.1|1216.16|1205.36|1216.16|1205.36|1211.9|1201.1|19
1648719600000|2022-03-31 09:40:00|1216.57|1205.77|1216.49|1205.69|1218.13|1207.33|1216.4|1205.6|11
1648719900000|2022-03-31 09:45:00|1216.9|1206.1|1217.4|1206.6|1217.9|1207.1|1214.4|1203.6|24
1648720200000|2022-03-31 09:50:00|1216.9|1206.1|1219.9|1209.1|1219.9|1209.1|1215.51|1204.71|21
1648720500000|2022-03-31 09:55:00|1220.04|1209.24|1219.9|1209.1|1223.9|1213.1|1219.9|1209.1|23
1648720800000|2022-03-31 10:00:00|1220.2|1209.4|1220.6|1209.8|1221.24|1210.44|1219.52|1208.72|13
1648721100000|2022-03-31 10:05:00|1220.44|1209.64|1218.37|1207.57|1220.97|1210.17|1218.37|1207.57|39
1648721400000|2022-03-31 10:10:00|1218.53|1207.73|1216.4|1205.6|1218.53|1207.73|1216.4|1205.6|5
1648721700000|2022-03-31 10:15:00|1216.14|1205.34|1214.9|1204.1|1216.14|1205.34|1214.9|1204.1|3
1648722000000|2022-03-31 10:20:00|1214.79|1203.99|1214.79|1203.99|1214.79|1203.99|1214.79|1203.99|1
1648722300000|2022-03-31 10:25:00|1214.29|1203.49|1216.68|1205.88|1217.4|1206.6|1214.21|1203.41|12
1648722600000|2022-03-31 10:30:00|1216.9|1206.1|1217.9|1207.1|1218.32|1207.52|1216.9|1206.1|8
1648722900000|2022-03-31 10:35:00|1218.16|1207.36|1220.9|1210.1|1220.9|1210.1|1217.9|1207.1|12
1648723200000|2022-03-31 10:40:00|1221.42|1210.62|1221.9|1211.1|1221.9|1211.1|1221.13|1210.33|19
1648723500000|2022-03-31 10:45:00|1222.02|1211.22|1217.84|1207.04|1222.02|1211.22|1217.84|1207.04|16
1648723800000|2022-03-31 10:50:00|1217.9|1207.1|1218.71|1207.91|1218.71|1207.91|1217.9|1207.1|10
1648724100000|2022-03-31 10:55:00|1219.02|1208.22|1223.76|1212.96|1224.24|1213.44|1219.02|1208.22|30
1648724400000|2022-03-31 11:00:00|1223.96|1213.16|1220.87|1210.07|1224.46|1213.66|1220.87|1210.07|13
1648724700000|2022-03-31 11:05:00|1220.54|1209.74|1219.76|1208.96|1221.48|1210.68|1219.76|1208.96|14
1648725000000|2022-03-31 11:10:00|1219.69|1208.89|1217.84|1207.04|1219.9|1209.1|1217.84|1207.04|9
1648725300000|2022-03-31 11:15:00|1216.9|1206.1|1217.84|1207.04|1218.2|1207.4|1216.9|1206.1|6
1648725600000|2022-03-31 11:20:00|1217.79|1206.99|1217.13|1206.33|1217.79|1206.99|1217.13|1206.33|3
1648725900000|2022-03-31 11:25:00|1217.27|1206.47|1216.9|1206.1|1217.8|1207|1216.9|1206.1|4
1648726200000|2022-03-31 11:30:00|1217.29|1206.49|1217.29|1206.49|1217.79|1206.99|1216.9|1206.1|8
1648726500000|2022-03-31 11:35:00|1216.9|1206.1|1208.9|1198.1|1216.9|1206.1|1208.9|1198.1|15
1648726800000|2022-03-31 11:40:00|1207.9|1197.1|1207.19|1196.39|1208.9|1198.1|1206.9|1196.1|45
1648727100000|2022-03-31 11:45:00|1207.2|1196.4|1210.4|1199.6|1210.9|1200.1|1207.2|1196.4|17
1648727400000|2022-03-31 11:50:00|1210.9|1200.1|1213.1|1202.3|1213.1|1202.3|1210.9|1200.1|12
1648727700000|2022-03-31 11:55:00|1213|1202.2|1213.4|1202.6|1214.68|1203.88|1212.76|1201.96|15
1648728000000|2022-03-31 12:00:00|1213.57|1202.77|1210.74|1199.94|1213.7|1202.9|1210.74|1199.94|10
1648728300000|2022-03-31 12:05:00|1210.75|1199.95|1213|1202.2|1213|1202.2|1207.9|1197.1|22
1648728600000|2022-03-31 12:10:00|1213.65|1202.85|1215.73|1204.93|1216.1|1205.3|1213.65|1202.85|9
1648728900000|2022-03-31 12:15:00|1215.61|1204.81|1211.79|1200.99|1215.61|1204.81|1211.79|1200.99|15
1648729200000|2022-03-31 12:20:00|1211.29|1200.49|1211.78|1200.98|1211.9|1201.1|1209.4|1198.6|28
1648729500000|2022-03-31 12:25:00|1212.28|1201.48|1219.9|1209.1|1219.9|1209.1|1212.28|1201.48|14
1648729800000|2022-03-31 12:30:00|1219.74|1208.94|1222.9|1212.1|1222.9|1212.1|1218.5|1207.7|27
1648730100000|2022-03-31 12:35:00|1223.4|1212.6|1226.9|1216.1|1226.9|1216.1|1223.4|1212.6|32
1648730400000|2022-03-31 12:40:00|1227.18|1216.38|1221.9|1211.1|1227.18|1216.38|1218.9|1208.1|40
1648730700000|2022-03-31 12:45:00|1222|1211.2|1219.21|1208.41|1222|1211.2|1218.84|1208.04|32
1648731000000|2022-03-31 12:50:00|1219.58|1208.78|1222.02|1211.22|1222.9|1212.1|1219.58|1208.78|16
1648731300000|2022-03-31 12:55:00|1221.5|1210.7|1219.6|1208.8|1221.9|1211.1|1219.6|1208.8|9
1648731600000|2022-03-31 13:00:00|1219.59|1208.79|1225.9|1215.1|1226.42|1215.62|1219.59|1208.79|34
1648731900000|2022-03-31 13:05:00|1225.4|1214.6|1223.53|1212.73|1226.16|1215.36|1223.4|1212.6|23
1648732200000|2022-03-31 13:10:00|1224.03|1213.23|1213.4|1202.6|1224.9|1214.1|1208.9|1198.1|68
1648732500000|2022-03-31 13:15:00|1213.9|1203.1|1206.4|1195.6|1214.4|1203.6|1202.9|1192.1|52
1648732800000|2022-03-31 13:20:00|1205.4|1194.6|1205.9|1195.1|1207.4|1196.6|1202.9|1192.1|23
1648733100000|2022-03-31 13:25:00|1206.4|1195.6|1205.58|1194.78|1208.4|1197.6|1205.49|1194.69|26
1648733400000|2022-03-31 13:30:00|1206.08|1195.28|1203.83|1193.03|1210|1199.2|1202.9|1192.1|56
1648733700000|2022-03-31 13:35:00|1202.9|1192.1|1202.9|1192.1|1204.4|1193.6|1196.9|1186.1|64
1648734000000|2022-03-31 13:40:00|1202.57|1191.77|1204.01|1193.21|1204.01|1193.21|1199.9|1189.1|39
1648734300000|2022-03-31 13:45:00|1203.9|1193.1|1200.33|1189.53|1207.9|1197.1|1198.9|1188.1|64
1648734600000|2022-03-31 13:50:00|1200.83|1190.03|1200.4|1189.6|1204.01|1193.21|1199.6|1188.8|52
1648734900000|2022-03-31 13:55:00|1199.9|1189.1|1189.9|1179.1|1200.9|1190.1|1189.9|1179.1|75
1648735200000|2022-03-31 14:00:00|1190.4|1179.6|1139.9|1129.1|1190.4|1179.6|1139.9|1129.1|351
1648735500000|2022-03-31 14:05:00|1140.4|1129.6|1161.4|1150.6|1167.9|1157.1|1139.9|1129.1|281
1648735800000|2022-03-31 14:10:00|1160.4|1149.6|1163.4|1152.6|1167.9|1157.1|1157.29|1146.49|176
1648736100000|2022-03-31 14:15:00|1162.9|1152.1|1160.9|1150.1|1171.06|1160.26|1160.9|1150.1|112
1648736400000|2022-03-31 14:20:00|1160.4|1149.6|1158.9|1148.1|1163.01|1152.21|1154.9|1144.1|99
1648736700000|2022-03-31 14:25:00|1159.4|1148.6|1149.4|1138.6|1159.4|1148.6|1143.9|1133.1|90
1648737000000|2022-03-31 14:30:00|1148.9|1138.1|1155.13|1144.33|1156.9|1146.1|1146.4|1135.6|65
1648737300000|2022-03-31 14:35:00|1155.4|1144.6|1159.73|1148.93|1161.9|1151.1|1153.9|1143.1|83
1648737600000|2022-03-31 14:40:00|1159.23|1148.43|1164.65|1153.85|1164.65|1153.85|1155.9|1145.1|54
1648737900000|2022-03-31 14:45:00|1164.4|1153.6|1176.29|1165.49|1176.29|1165.49|1164.4|1153.6|70
1648738200000|2022-03-31 14:50:00|1176.9|1166.1|1169.71|1158.91|1176.9|1166.1|1168.4|1157.6|54
1648738500000|2022-03-31 14:55:00|1170.21|1159.41|1172.68|1161.88|1174.3|1163.5|1169.72|1158.92|54
1648738800000|2022-03-31 15:00:00|1169.9|1159.1|1165.4|1154.6|1176.9|1166.1|1161.86|1151.06|50
1648739100000|2022-03-31 15:05:00|1165.9|1155.1|1166.4|1155.6|1167.9|1157.1|1164.4|1153.6|43
1648739400000|2022-03-31 15:10:00|1165.9|1155.1|1164.9|1154.1|1167.9|1157.1|1163.9|1153.1|50
1648739700000|2022-03-31 15:15:00|1165.4|1154.6|1166.9|1156.1|1169.9|1159.1|1157.9|1147.1|67
1648740000000|2022-03-31 15:20:00|1167.4|1156.6|1165.4|1154.6|1170.4|1159.6|1163.9|1153.1|71
1648740300000|2022-03-31 15:25:00|1165.29|1154.49|1163.4|1152.6|1165.29|1154.49|1160.54|1149.74|61
1648740600000|2022-03-31 15:30:00|1163.7|1152.9|1158.9|1148.1|1164.9|1154.1|1156.9|1146.1|48
1648740900000|2022-03-31 15:35:00|1159.4|1148.6|1162.4|1151.6|1165.4|1154.6|1158.4|1147.6|53
1648741200000|2022-03-31 15:40:00|1162.9|1152.1|1165.08|1154.28|1166.99|1156.19|1162.9|1152.1|46
1648741500000|2022-03-31 15:45:00|1164.58|1153.78|1160.03|1149.23|1164.58|1153.78|1159.53|1148.73|24
1648741800000|2022-03-31 15:50:00|1158.9|1148.1|1153.77|1142.97|1158.9|1148.1|1152.9|1142.1|43
1648742100000|2022-03-31 15:55:00|1153.78|1142.98|1155.4|1144.6|1155.4|1144.6|1149.9|1139.1|35
1648742400000|2022-03-31 16:00:00|1155.65|1144.85|1150.9|1140.1|1157.14|1146.34|1146.9|1136.1|82
1648742700000|2022-03-31 16:05:00|1150.52|1139.72|1144.9|1134.1|1150.52|1139.72|1130.9|1120.1|141
1648743000000|2022-03-31 16:10:00|1145|1134.2|1148.4|1137.6|1149.9|1139.1|1144.8|1134|49
1648743300000|2022-03-31 16:15:00|1147.9|1137.1|1146.4|1135.6|1151.9|1141.1|1145.72|1134.92|54
1648743600000|2022-03-31 16:20:00|1145.9|1135.1|1137.49|1126.69|1145.9|1135.1|1136.9|1126.1|50
1648743900000|2022-03-31 16:25:00|1136.9|1126.1|1128.4|1117.6|1140.4|1129.6|1124.9|1114.1|81
1648744200000|2022-03-31 16:30:00|1128.9|1118.1|1124.4|1113.6|1129.9|1119.1|1116.9|1106.1|134
1648744500000|2022-03-31 16:35:00|1124.9|1114.1|1138.9|1128.1|1138.9|1128.1|1124.9|1114.1|95
1648744800000|2022-03-31 16:40:00|1139.9|1129.1|1133.68|1122.88|1140.4|1129.6|1133.67|1122.87|71
1648745100000|2022-03-31 16:45:00|1133.67|1122.87|1134.17|1123.37|1138.4|1127.6|1132.9|1122.1|57
1648745400000|2022-03-31 16:50:00|1133.17|1122.37|1124.9|1114.1|1133.17|1122.37|1122.9|1112.1|53
1648745700000|2022-03-31 16:55:00|1125.4|1114.6|1119.9|1109.1|1129.9|1119.1|1118.9|1108.1|68
1648746000000|2022-03-31 17:00:00|1119.4|1108.6|1126.11|1115.31|1126.4|1115.6|1118.9|1108.1|68
1648746300000|2022-03-31 17:05:00|1125.4|1114.6|1126.4|1115.6|1130.42|1119.62|1125.4|1114.6|40
1648746600000|2022-03-31 17:10:00|1124.9|1114.1|1127.4|1116.6|1127.9|1117.1|1122.6|1111.8|51
1648746900000|2022-03-31 17:15:00|1127.9|1117.1|1126.64|1115.84|1133.9|1123.1|1126.4|1115.6|48
1648747200000|2022-03-31 17:20:00|1126.4|1115.6|1128.9|1118.1|1130.9|1120.1|1124.9|1114.1|50
1648747500000|2022-03-31 17:25:00|1128.4|1117.6|1131.2|1120.4|1131.4|1120.6|1127.4|1116.6|62
1648747800000|2022-03-31 17:30:00|1131.4|1120.6|1135.9|1125.1|1137.9|1127.1|1131.4|1120.6|58
1648748100000|2022-03-31 17:35:00|1135.28|1124.48|1131.9|1121.1|1135.4|1124.6|1130.77|1119.97|31
1648748400000|2022-03-31 17:40:00|1132.29|1121.49|1129.9|1119.1|1136.66|1125.86|1128.9|1118.1|42
1648748700000|2022-03-31 17:45:00|1129.4|1118.6|1133.11|1122.31|1133.4|1122.6|1128.9|1118.1|48
1648749000000|2022-03-31 17:50:00|1132.93|1122.13|1132.9|1122.1|1134.3|1123.5|1131.59|1120.79|62
1648749300000|2022-03-31 17:55:00|1132.4|1121.6|1129.4|1118.6|1133.4|1122.6|1127.9|1117.1|31
1648749600000|2022-03-31 18:00:00|1128.9|1118.1|1125.9|1115.1|1128.9|1118.1|1124.9|1114.1|40
1648749900000|2022-03-31 18:05:00|1126.04|1115.24|1121.9|1111.1|1126.14|1115.34|1121.9|1111.1|47
1648750200000|2022-03-31 18:10:00|1121.1|1110.3|1119.9|1109.1|1123.4|1112.6|1119.9|1109.1|19
1648750500000|2022-03-31 18:15:00|1120.43|1109.63|1113.4|1102.6|1120.57|1109.77|1111.9|1101.1|37
1648750800000|2022-03-31 18:20:00|1112.9|1102.1|1122.9|1112.1|1125.9|1115.1|1112.5|1101.7|66
1648751100000|2022-03-31 18:25:00|1123.9|1113.1|1125.94|1115.14|1126.9|1116.1|1123.4|1112.6|34
1648751400000|2022-03-31 18:30:00|1125.37|1114.57|1125.9|1115.1|1127.4|1116.6|1123.4|1112.6|17
1648751700000|2022-03-31 18:35:00|1126.4|1115.6|1129.9|1119.1|1129.9|1119.1|1125.49|1114.69|19
1648752000000|2022-03-31 18:40:00|1130.9|1120.1|1129.4|1118.6|1131.9|1121.1|1127.4|1116.6|17
1648752300000|2022-03-31 18:45:00|1128.9|1118.1|1129.66|1118.86|1130.18|1119.38|1127.73|1116.93|24
1648752600000|2022-03-31 18:50:00|1129.93|1119.13|1131.9|1121.1|1131.9|1121.1|1129.93|1119.13|35
1648752900000|2022-03-31 18:55:00|1131.8|1121|1131.67|1120.87|1131.9|1121.1|1130.4|1119.6|19
1648753200000|2022-03-31 19:00:00|1131.6|1120.8|1129.59|1118.79|1131.9|1121.1|1128.4|1117.6|31
1648753500000|2022-03-31 19:05:00|1130.09|1119.29|1128.4|1117.6|1130.4|1119.6|1127.9|1117.1|37
1648753800000|2022-03-31 19:10:00|1127.9|1117.1|1125.4|1114.6|1127.9|1117.1|1123.9|1113.1|19
1648754100000|2022-03-31 19:15:00|1124.9|1114.1|1122.6|1111.8|1124.9|1114.1|1122.6|1111.8|25
1648754400000|2022-03-31 19:20:00|1121.9|1111.1|1121.9|1111.1|1123.4|1112.6|1119.71|1108.91|25
1648754700000|2022-03-31 19:25:00|1122.4|1111.6|1121.4|1110.6|1124.4|1113.6|1121.4|1110.6|27
1648755000000|2022-03-31 19:30:00|1121.9|1111.1|1126.9|1116.1|1126.97|1116.17|1119.71|1108.91|45
1648755300000|2022-03-31 19:35:00|1127.05|1116.25|1129.24|1118.44|1130.23|1119.43|1125.87|1115.07|57
1648755600000|2022-03-31 19:40:00|1128.86|1118.06|1123.22|1112.42|1128.86|1118.06|1121.9|1111.1|51
1648755900000|2022-03-31 19:45:00|1123.21|1112.41|1125.4|1114.6|1128.4|1117.6|1120.6|1109.8|67
1648756200000|2022-03-31 19:50:00|1124.9|1114.1|1126.4|1115.6|1128.49|1117.69|1122.9|1112.1|72
1648756500000|2022-03-31 19:55:00|1126.2|1115.4|1127.9|1117.1|1132.9|1122.1|1124.9|1114.1|98
1648756800000|2022-03-31 20:00:00|1128.01|1117.21|1125.49|1114.69|1132.27|1121.47|1124.9|1114.1|47
1648757100000|2022-03-31 20:05:00|1125.23|1114.43|1127.4|1116.6|1128.31|1117.51|1123.9|1113.1|34
1648757400000|2022-03-31 20:10:00|1127.62|1116.82|1133.4|1122.6|1134.3|1123.5|1126.54|1115.74|38
1648757700000|2022-03-31 20:15:00|1133.51|1122.71|1134.9|1124.1|1134.9|1124.1|1133.4|1122.6|22
1648758000000|2022-03-31 20:20:00|1134.4|1123.6|1131.1|1120.3|1135.16|1124.36|1130.4|1119.6|22
1648758300000|2022-03-31 20:25:00|1130.6|1119.8|1132.4|1121.6|1133.4|1122.6|1129.4|1118.6|35
1648758600000|2022-03-31 20:30:00|1131.9|1121.1|1128.64|1117.84|1132.4|1121.6|1127.88|1117.08|30
1648758900000|2022-03-31 20:35:00|1128.4|1117.6|1131.5|1120.7|1131.9|1121.1|1128.4|1117.6|22
1648759200000|2022-03-31 20:40:00|1131.62|1120.82|1132.96|1122.16|1133.9|1123.1|1131.62|1120.82|13
1648759500000|2022-03-31 20:45:00|1133.9|1123.1|1134.6|1123.8|1134.9|1124.1|1130.49|1119.69|23
1648759800000|2022-03-31 20:50:00|1134.59|1123.79|1135.9|1125.1|1135.9|1125.1|1132.14|1121.34|21
1648760100000|2022-03-31 20:55:00|1136|1125.2|1135.85|1125.05|1136.9|1126.1|1135.4|1124.6|42
1648760400000|2022-03-31 21:00:00|1135.56|1124.76|1134.92|1124.12|1135.94|1125.14|1133.27|1122.47|174
1648760700000|2022-03-31 21:05:00|1135.09|1124.29|1136.42|1125.62|1138.28|1127.48|1135.09|1124.29|262
1648761000000|2022-03-31 21:10:00|1136.45|1125.65|1135.4|1124.6|1136.45|1125.65|1134.57|1123.77|9
1648761300000|2022-03-31 21:15:00|1135|1124.2|1134.4|1123.6|1135|1124.2|1133.67|1122.87|9
1648761600000|2022-03-31 21:20:00|1134.17|1123.37|1137.9|1127.1|1137.9|1127.1|1132.9|1122.1|25
1648761900000|2022-03-31 21:25:00|1138.09|1127.29|1139.4|1128.6|1139.41|1128.61|1138.09|1127.29|7
1648762200000|2022-03-31 21:30:00|1139.74|1128.94|1141.4|1130.6|1142.35|1131.55|1139.74|1128.94|8
1648762500000|2022-03-31 21:35:00|1140.9|1130.1|1138.22|1127.42|1140.9|1130.1|1138.22|1127.42|9
1648762800000|2022-03-31 21:40:00|1138.13|1127.33|1138.05|1127.25|1138.14|1127.34|1136.08|1125.28|26
1648763100000|2022-03-31 21:45:00|1137.9|1127.1|1137.53|1126.73|1140.17|1129.37|1136.9|1126.1|21
1648763400000|2022-03-31 21:50:00|1137.73|1126.93|1139.4|1128.6|1139.4|1128.6|1137.73|1126.93|7
1648763700000|2022-03-31 21:55:00|1139.2|1128.4|1136.58|1125.78|1139.2|1128.4|1136.58|1125.78|13
1648764000000|2022-03-31 22:00:00|1136.08|1125.28|1134.4|1123.6|1138.9|1128.1|1133.9|1123.1|24
1648764300000|2022-03-31 22:05:00|1134.9|1124.1|1136.4|1125.6|1136.4|1125.6|1133.67|1122.87|18
1648764600000|2022-03-31 22:10:00|1136.06|1125.26|1135.9|1125.1|1136.9|1126.1|1134.4|1123.6|15
1648764900000|2022-03-31 22:15:00|1135.4|1124.6|1133.4|1122.6|1135.4|1124.6|1131.66|1120.86|20
1648765200000|2022-03-31 22:20:00|1132.9|1122.1|1134.9|1124.1|1135.4|1124.6|1132.4|1121.6|14
1648765500000|2022-03-31 22:25:00|1135.4|1124.6|1137.9|1127.1|1139.4|1128.6|1135.4|1124.6|41
1648765800000|2022-03-31 22:30:00|1137.85|1127.05|1136.63|1125.83|1139.07|1128.27|1136.53|1125.73|19
1648766100000|2022-03-31 22:35:00|1136.56|1125.76|1130.9|1120.1|1136.57|1125.77|1130.9|1120.1|19
1648766400000|2022-03-31 22:40:00|1131.16|1120.36|1132.76|1121.96|1134.3|1123.5|1131.16|1120.36|16
1648766700000|2022-03-31 22:45:00|1132.82|1122.02|1139.9|1129.1|1139.9|1129.1|1132.82|1122.02|26
1648767000000|2022-03-31 22:50:00|1140.25|1129.45|1139.9|1129.1|1141.9|1131.1|1139.49|1128.69|23
1648767300000|2022-03-31 22:55:00|1140.4|1129.6|1140.9|1130.1|1141.4|1130.6|1139.4|1128.6|15
1648767600000|2022-03-31 23:00:00|1140.4|1129.6|1140.4|1129.6|1140.9|1130.1|1137.13|1126.33|28
1648767900000|2022-03-31 23:05:00|1139.9|1129.1|1135.9|1125.1|1140.4|1129.6|1135.4|1124.6|21
1648768200000|2022-03-31 23:10:00|1135.4|1124.6|1137.4|1126.6|1138.4|1127.6|1135.4|1124.6|19
1648768500000|2022-03-31 23:15:00|1136.9|1126.1|1134.9|1124.1|1137.3|1126.5|1134.4|1123.6|14
1648768800000|2022-03-31 23:20:00|1135.44|1124.64|1137.9|1127.1|1137.9|1127.1|1132.4|1121.6|30
1648769100000|2022-03-31 23:25:00|1138.27|1127.47|1139.9|1129.1|1140.9|1130.1|1138.27|1127.47|12
1648769400000|2022-03-31 23:30:00|1139.4|1128.6|1138.32|1127.52|1142.18|1131.38|1137.4|1126.6|29
1648769700000|2022-03-31 23:35:00|1137.82|1127.02|1136.26|1125.46|1138.4|1127.6|1136.26|1125.46|15
1648770000000|2022-03-31 23:40:00|1136.9|1126.1|1130.9|1120.1|1137.9|1127.1|1130.9|1120.1|24
1648770300000|2022-03-31 23:45:00|1131.1|1120.3|1128.5|1117.7|1131.1|1120.3|1116.9|1106.1|87
1648770600000|2022-03-31 23:50:00|1129|1118.2|1133.08|1122.28|1134.3|1123.5|1123.4|1112.6|41
1648770900000|2022-03-31 23:55:00|1131.53|1120.73|1134.3|1123.5|1134.9|1124.1|1130.4|1119.6|45
1648771200000|2022-04-01 00:00:00|1134.9|1124.1|1139.17|1128.37|1139.9|1129.1|1129.9|1119.1|87
1648771500000|2022-04-01 00:05:00|1139.72|1128.92|1142.9|1132.1|1142.9|1132.1|1138.4|1127.6|50
1648771800000|2022-04-01 00:10:00|1142.4|1131.6|1143.92|1133.12|1144.9|1134.1|1139.4|1128.6|33
1648772100000|2022-04-01 00:15:00|1143.56|1132.76|1141.4|1130.6|1145.4|1134.6|1140.4|1129.6|29
1648772400000|2022-04-01 00:20:00|1141.59|1130.79|1143.9|1133.1|1144.4|1133.6|1141.59|1130.79|14
1648772700000|2022-04-01 00:25:00|1144.4|1133.6|1144.9|1134.1|1144.9|1134.1|1144.4|1133.6|9
1648773000000|2022-04-01 00:30:00|1144.72|1133.92|1135.9|1125.1|1144.72|1133.92|1134.9|1124.1|42
1648773300000|2022-04-01 00:35:00|1136.31|1125.51|1143.53|1132.73|1143.53|1132.73|1136.31|1125.51|27
1648773600000|2022-04-01 00:40:00|1143.61|1132.81|1147.8|1137|1147.8|1137|1143.61|1132.81|26
1648773900000|2022-04-01 00:45:00|1147.3|1136.5|1147.9|1137.1|1147.9|1137.1|1146.9|1136.1|18
1648774200000|2022-04-01 00:50:00|1148.9|1138.1|1145.4|1134.6|1148.9|1138.1|1145.26|1134.46|26
1648774500000|2022-04-01 00:55:00|1145|1134.2|1144.9|1134.1|1146.4|1135.6|1142.51|1131.71|45
1648774800000|2022-04-01 01:00:00|1144.4|1133.6|1142.77|1131.97|1144.4|1133.6|1142.6|1131.8|20
1648775100000|2022-04-01 01:05:00|1142.61|1131.81|1142.4|1131.6|1145.4|1134.6|1140.4|1129.6|35
1648775400000|2022-04-01 01:10:00|1141.05|1130.25|1141.4|1130.6|1141.9|1131.1|1138.9|1128.1|41
1648775700000|2022-04-01 01:15:00|1140.9|1130.1|1141.9|1131.1|1143.49|1132.69|1139.9|1129.1|17
1648776000000|2022-04-01 01:20:00|1141.01|1130.21|1139.49|1128.69|1141.4|1130.6|1138.9|1128.1|27
1648776300000|2022-04-01 01:25:00|1138.99|1128.19|1132.4|1121.6|1138.99|1128.19|1131.66|1120.86|26
1648776600000|2022-04-01 01:30:00|1132.16|1121.36|1134.9|1124.1|1135.4|1124.6|1131.66|1120.86|46
1648776900000|2022-04-01 01:35:00|1134.4|1123.6|1131.28|1120.48|1134.4|1123.6|1128.9|1118.1|44
1648777200000|2022-04-01 01:40:00|1130.4|1119.6|1131.84|1121.04|1133.4|1122.6|1130.29|1119.49|36
1648777500000|2022-04-01 01:45:00|1132.2|1121.4|1129.4|1118.6|1132.2|1121.4|1126.9|1116.1|25
1648777800000|2022-04-01 01:50:00|1129.61|1118.81|1118.4|1107.6|1130.4|1119.6|1116.9|1106.1|37
1648778100000|2022-04-01 01:55:00|1119.4|1108.6|1119.73|1108.93|1125.23|1114.43|1119.4|1108.6|54
1648778400000|2022-04-01 02:00:00|1119.23|1108.43|1122.65|1111.85|1123.9|1113.1|1115.73|1104.93|51
1648778700000|2022-04-01 02:05:00|1122.15|1111.35|1123.9|1113.1|1123.9|1113.1|1119.82|1109.02|29
1648779000000|2022-04-01 02:10:00|1124.11|1113.31|1123.9|1113.1|1125.9|1115.1|1123.4|1112.6|22
1648779300000|2022-04-01 02:15:00|1124.4|1113.6|1119.9|1109.1|1126.97|1116.17|1116.9|1106.1|42
1648779600000|2022-04-01 02:20:00|1120.27|1109.47|1114.07|1103.27|1121.4|1110.6|1113.9|1103.1|45
1648779900000|2022-04-01 02:25:00|1111.9|1101.1|1103.4|1092.6|1111.9|1101.1|1099.9|1089.1|100
1648780200000|2022-04-01 02:30:00|1103.9|1093.1|1110.9|1100.1|1110.9|1100.1|1099.85|1089.05|65
1648780500000|2022-04-01 02:35:00|1110.14|1099.34|1113.4|1102.6|1115.06|1104.26|1109.4|1098.6|51
1648780800000|2022-04-01 02:40:00|1112.9|1102.1|1114.9|1104.1|1115.06|1104.26|1109.72|1098.92|36
1648781100000|2022-04-01 02:45:00|1114.4|1103.6|1103.8|1093|1114.4|1103.6|1103.8|1093|49
1648781400000|2022-04-01 02:50:00|1103.9|1093.1|1098.56|1087.76|1107.4|1096.6|1096.9|1086.1|79
1648781700000|2022-04-01 02:55:00|1099.4|1088.6|1098.4|1087.6|1100.4|1089.6|1093.9|1083.1|81
1648782000000|2022-04-01 03:00:00|1099.4|1088.6|1107.4|1096.6|1107.4|1096.6|1096.08|1085.28|62
1648782300000|2022-04-01 03:05:00|1107.9|1097.1|1107.9|1097.1|1108.08|1097.28|1101.49|1090.69|47
1648782600000|2022-04-01 03:10:00|1108.4|1097.6|1104.4|1093.6|1109.31|1098.51|1104.4|1093.6|38
1648782900000|2022-04-01 03:15:00|1104.04|1093.24|1108.4|1097.6|1108.81|1098.01|1102.57|1091.77|51
1648783200000|2022-04-01 03:20:00|1108.81|1098.01|1111.4|1100.6|1112.19|1101.39|1106.53|1095.73|40
1648783500000|2022-04-01 03:25:00|1111.17|1100.37|1107.4|1096.6|1111.17|1100.37|1106.32|1095.52|40
1648783800000|2022-04-01 03:30:00|1107.9|1097.1|1113.08|1102.28|1113.09|1102.29|1107.9|1097.1|19
1648784100000|2022-04-01 03:35:00|1113.4|1102.6|1113.9|1103.1|1113.9|1103.1|1112.02|1101.22|17
1648784400000|2022-04-01 03:40:00|1114.9|1104.1|1115.07|1104.27|1115.9|1105.1|1114.69|1103.89|14
1648784700000|2022-04-01 03:45:00|1114.57|1103.77|1114.4|1103.6|1115.9|1105.1|1113.65|1102.85|28
1648785000000|2022-04-01 03:50:00|1113.9|1103.1|1110.9|1100.1|1115.9|1105.1|1109.9|1099.1|33
1648785300000|2022-04-01 03:55:00|1110.51|1099.71|1116.9|1106.1|1116.9|1106.1|1110.01|1099.21|16
1648785600000|2022-04-01 04:00:00|1116.4|1105.6|1120.4|1109.6|1122.4|1111.6|1115.5|1104.7|31
1648785900000|2022-04-01 04:05:00|1120.14|1109.34|1116.91|1106.11|1121.18|1110.38|1116.91|1106.11|34
1648786200000|2022-04-01 04:10:00|1116.83|1106.03|1119.23|1108.43|1119.4|1108.6|1116.83|1106.03|27
1648786500000|2022-04-01 04:15:00|1118.73|1107.93|1115.9|1105.1|1118.73|1107.93|1114.8|1104|22
1648786800000|2022-04-01 04:20:00|1115.4|1104.6|1119.4|1108.6|1119.4|1108.6|1115.19|1104.39|18
1648787100000|2022-04-01 04:25:00|1119.9|1109.1|1119.79|1108.99|1120.9|1110.1|1119.79|1108.99|6
1648787400000|2022-04-01 04:30:00|1119.9|1109.1|1119.4|1108.6|1119.9|1109.1|1116.68|1105.88|18
1648787700000|2022-04-01 04:35:00|1119.9|1109.1|1123.07|1112.27|1123.22|1112.42|1119.4|1108.6|20
1648788000000|2022-04-01 04:40:00|1122.26|1111.46|1122.76|1111.96|1122.76|1111.96|1121.9|1111.1|7
1648788300000|2022-04-01 04:45:00|1122.9|1112.1|1121.87|1111.07|1123.72|1112.92|1120.9|1110.1|11
1648788600000|2022-04-01 04:50:00|1121.37|1110.57|1119.62|1108.82|1121.4|1110.6|1118.9|1108.1|17
1648788900000|2022-04-01 04:55:00|1118.9|1108.1|1116.9|1106.1|1118.9|1108.1|1116.9|1106.1|25
1648789200000|2022-04-01 05:00:00|1117.3|1106.5|1117.9|1107.1|1118.4|1107.6|1113.9|1103.1|36
1648789500000|2022-04-01 05:05:00|1117.4|1106.6|1119.9|1109.1|1120.32|1109.52|1116.4|1105.6|12
1648789800000|2022-04-01 05:10:00|1120.32|1109.52|1119.9|1109.1|1120.79|1109.99|1118.4|1107.6|11
1648790100000|2022-04-01 05:15:00|1120.4|1109.6|1119.59|1108.79|1121.4|1110.6|1119.4|1108.6|14
1648790400000|2022-04-01 05:20:00|1120.09|1109.29|1118.9|1108.1|1120.9|1110.1|1118.58|1107.78|17
1648790700000|2022-04-01 05:25:00|1118.55|1107.75|1119.22|1108.42|1119.9|1109.1|1118.4|1107.6|19
1648791000000|2022-04-01 05:30:00|1119.4|1108.6|1120.72|1109.92|1121.4|1110.6|1118.9|1108.1|12
1648791300000|2022-04-01 05:35:00|1120.22|1109.42|1118.4|1107.6|1120.22|1109.42|1115.4|1104.6|34
1648791600000|2022-04-01 05:40:00|1118.53|1107.73|1117.57|1106.77|1119.9|1109.1|1115.81|1105.01|37
1648791900000|2022-04-01 05:45:00|1117.82|1107.02|1114.9|1104.1|1118.32|1107.52|1114.9|1104.1|11
1648792200000|2022-04-01 05:50:00|1114.8|1104|1114.9|1104.1|1116.4|1105.6|1113.9|1103.1|17
1648792500000|2022-04-01 05:55:00|1115.4|1104.6|1116.4|1105.6|1116.77|1105.97|1114.55|1103.75|19
1648792800000|2022-04-01 06:00:00|1115.9|1105.1|1114.9|1104.1|1116.81|1106.01|1114.9|1104.1|13
1648793100000|2022-04-01 06:05:00|1114.5|1103.7|1112.9|1102.1|1115.4|1104.6|1112.9|1102.1|19
1648793400000|2022-04-01 06:10:00|1112.4|1101.6|1111.58|1100.78|1112.73|1101.93|1110.9|1100.1|10
1648793700000|2022-04-01 06:15:00|1111.9|1101.1|1114.4|1103.6|1114.4|1103.6|1111.58|1100.78|31
1648794000000|2022-04-01 06:20:00|1114.65|1103.85|1116.9|1106.1|1116.9|1106.1|1114.4|1103.6|17
1648794300000|2022-04-01 06:25:00|1117.44|1106.64|1119.41|1108.61|1119.41|1108.61|1117.44|1106.64|18
1648794600000|2022-04-01 06:30:00|1119.51|1108.71|1118.4|1107.6|1119.9|1109.1|1117.4|1106.6|9
1648794900000|2022-04-01 06:35:00|1119.01|1108.21|1118.8|1108|1119.01|1108.21|1117.9|1107.1|10
1648795200000|2022-04-01 06:40:00|1118.9|1108.1|1119.51|1108.71|1119.69|1108.89|1118.9|1108.1|6
1648795500000|2022-04-01 06:45:00|1119.62|1108.82|1122.03|1111.23|1122.03|1111.23|1119.62|1108.82|13
1648795800000|2022-04-01 06:50:00|1122.17|1111.37|1124.21|1113.41|1124.21|1113.41|1122.17|1111.37|15
1648796100000|2022-04-01 06:55:00|1124.4|1113.6|1123.9|1113.1|1124.4|1113.6|1123.9|1113.1|4
1648796400000|2022-04-01 07:00:00|1124.46|1113.66|1125.46|1114.66|1125.46|1114.66|1124.46|1113.66|3
1648796700000|2022-04-01 07:05:00|1125.51|1114.71|1125.9|1115.1|1125.95|1115.15|1124.46|1113.66|10
1648797000000|2022-04-01 07:10:00|1126.07|1115.27|1125.9|1115.1|1127.47|1116.67|1125.64|1114.84|12
1648797300000|2022-04-01 07:15:00|1125.64|1114.84|1125.9|1115.1|1125.9|1115.1|1125.4|1114.6|5
1648797600000|2022-04-01 07:20:00|1125.4|1114.6|1128.81|1118.01|1129.01|1118.21|1125.4|1114.6|21
1648797900000|2022-04-01 07:25:00|1128.9|1118.1|1129.9|1119.1|1129.9|1119.1|1128.9|1118.1|10
1648798200000|2022-04-01 07:30:00|1129.61|1118.81|1128.4|1117.6|1129.61|1118.81|1127.4|1116.6|6
1648798500000|2022-04-01 07:35:00|1128.14|1117.34|1128.4|1117.6|1128.4|1117.6|1126.68|1115.88|10
1648798800000|2022-04-01 07:40:00|1128.29|1117.49|1128.37|1117.57|1128.4|1117.6|1128.11|1117.31|5
1648799100000|2022-04-01 07:45:00|1129.04|1118.24|1131.75|1120.95|1131.75|1120.95|1129.04|1118.24|6
1648799400000|2022-04-01 07:50:00|1132.22|1121.42|1131.4|1120.6|1132.22|1121.42|1130.76|1119.96|7
1648799700000|2022-04-01 07:55:00|1131.9|1121.1|1132.57|1121.77|1132.9|1122.1|1131.9|1121.1|6
1648800000000|2022-04-01 08:00:00|1131.9|1121.1|1134.8|1124|1134.8|1124|1131.9|1121.1|20
1648800300000|2022-04-01 08:05:00|1133.9|1123.1|1133.9|1123.1|1134.3|1123.5|1131.9|1121.1|16
1648800600000|2022-04-01 08:10:00|1134.3|1123.5|1134.4|1123.6|1135.9|1125.1|1133.4|1122.6|21
1648800900000|2022-04-01 08:15:00|1134.65|1123.85|1134.4|1123.6|1134.65|1123.85|1132.9|1122.1|10
1648801200000|2022-04-01 08:20:00|1134.65|1123.85|1135.16|1124.36|1135.9|1125.1|1134.4|1123.6|19
1648801500000|2022-04-01 08:25:00|1135.9|1125.1|1137.72|1126.92|1138.9|1128.1|1135.9|1125.1|16
1648801800000|2022-04-01 08:30:00|1138.59|1127.79|1137.9|1127.1|1138.9|1128.1|1136.4|1125.6|19
1648802100000|2022-04-01 08:35:00|1137.4|1126.6|1136.21|1125.41|1137.4|1126.6|1135.71|1124.91|9
1648802400000|2022-04-01 08:40:00|1136.4|1125.6|1138.9|1128.1|1138.9|1128.1|1135.73|1124.93|15
1648802700000|2022-04-01 08:45:00|1137.9|1127.1|1132.62|1121.82|1137.9|1127.1|1131.66|1120.86|23
1648803000000|2022-04-01 08:50:00|1132.52|1121.72|1132.58|1121.78|1132.62|1121.82|1131.86|1121.06|11
1648803300000|2022-04-01 08:55:00|1133.08|1122.28|1132.9|1122.1|1133.4|1122.6|1131.66|1120.86|9
1648803600000|2022-04-01 09:00:00|1133.21|1122.41|1132.9|1122.1|1133.4|1122.6|1131.66|1120.86|28
1648803900000|2022-04-01 09:05:00|1133.18|1122.38|1130.9|1120.1|1133.55|1122.75|1129.9|1119.1|20
1648804200000|2022-04-01 09:10:00|1131.23|1120.43|1132.4|1121.6|1135.4|1124.6|1131.23|1120.43|26
1648804500000|2022-04-01 09:15:00|1132.51|1121.71|1128.9|1118.1|1133.4|1122.6|1128.9|1118.1|13
1648804800000|2022-04-01 09:20:00|1129.3|1118.5|1131.1|1120.3|1132.9|1122.1|1128.48|1117.68|27
1648805100000|2022-04-01 09:25:00|1131.9|1121.1|1132.9|1122.1|1133.4|1122.6|1131.9|1121.1|19
1648805400000|2022-04-01 09:30:00|1133.4|1122.6|1131.4|1120.6|1134.3|1123.5|1130.4|1119.6|25
1648805700000|2022-04-01 09:35:00|1131.58|1120.78|1127.9|1117.1|1132.08|1121.28|1127.9|1117.1|11
1648806000000|2022-04-01 09:40:00|1127.75|1116.95|1122.9|1112.1|1128|1117.2|1122.9|1112.1|23
1648806300000|2022-04-01 09:45:00|1123.03|1112.23|1125.9|1115.1|1125.9|1115.1|1122.1|1111.3|25
1648806600000|2022-04-01 09:50:00|1126.14|1115.34|1126.9|1116.1|1127.9|1117.1|1124.9|1114.1|22
1648806900000|2022-04-01 09:55:00|1126.49|1115.69|1126.21|1115.41|1127.3|1116.5|1124.9|1114.1|28
1648807200000|2022-04-01 10:00:00|1126.02|1115.22|1124.21|1113.41|1128.4|1117.6|1122.6|1111.8|37
1648807500000|2022-04-01 10:05:00|1124.9|1114.1|1124.4|1113.6|1126.4|1115.6|1122.6|1111.8|42
1648807800000|2022-04-01 10:10:00|1123.9|1113.1|1125.4|1114.6|1125.4|1114.6|1123.4|1112.6|12
1648808100000|2022-04-01 10:15:00|1124.4|1113.6|1123.4|1112.6|1124.9|1114.1|1121.9|1111.1|21
1648808400000|2022-04-01 10:20:00|1124.4|1113.6|1126.4|1115.6|1126.4|1115.6|1123.4|1112.6|13
1648808700000|2022-04-01 10:25:00|1126.79|1115.99|1126.28|1115.48|1127.29|1116.49|1125.75|1114.95|16
1648809000000|2022-04-01 10:30:00|1126.39|1115.59|1125.4|1114.6|1127.77|1116.97|1125.4|1114.6|28
1648809300000|2022-04-01 10:35:00|1125.54|1114.74|1124.71|1113.91|1127.27|1116.47|1124.49|1113.69|31
1648809600000|2022-04-01 10:40:00|1125.05|1114.25|1125.89|1115.09|1126.4|1115.6|1123.7|1112.9|21
1648809900000|2022-04-01 10:45:00|1126.29|1115.49|1126.9|1116.1|1126.9|1116.1|1124.21|1113.41|21
1648810200000|2022-04-01 10:50:00|1127.4|1116.6|1129.9|1119.1|1129.9|1119.1|1127.4|1116.6|18
1648810500000|2022-04-01 10:55:00|1130.09|1119.29|1130.9|1120.1|1130.9|1120.1|1130.09|1119.29|9
1648810800000|2022-04-01 11:00:00|1131.9|1121.1|1130.54|1119.74|1132.9|1122.1|1130.54|1119.74|14
1648811100000|2022-04-01 11:05:00|1130.4|1119.6|1128.61|1117.81|1130.4|1119.6|1128.49|1117.69|8
1648811400000|2022-04-01 11:10:00|1127.94|1117.14|1129.4|1118.6|1129.64|1118.84|1127.94|1117.14|9
1648811700000|2022-04-01 11:15:00|1130.24|1119.44|1131.9|1121.1|1132.9|1122.1|1130.24|1119.44|30
1648812000000|2022-04-01 11:20:00|1132.22|1121.42|1132.22|1121.42|1132.33|1121.53|1131.54|1120.74|8
1648812300000|2022-04-01 11:25:00|1131.98|1121.18|1133.4|1122.6|1134.3|1123.5|1131.98|1121.18|17
1648812600000|2022-04-01 11:30:00|1132.9|1122.1|1131.4|1120.6|1132.9|1122.1|1129.4|1118.6|19
1648812900000|2022-04-01 11:35:00|1131.9|1121.1|1129.4|1118.6|1131.9|1121.1|1128.52|1117.72|27
1648813200000|2022-04-01 11:40:00|1129.9|1119.1|1128.11|1117.31|1130.4|1119.6|1127.98|1117.18|13
1648813500000|2022-04-01 11:45:00|1128.4|1117.6|1125.49|1114.69|1130.4|1119.6|1124.9|1114.1|24
1648813800000|2022-04-01 11:50:00|1124.9|1114.1|1125.49|1114.69|1125.49|1114.69|1124.9|1114.1|6
1648814100000|2022-04-01 11:55:00|1125.79|1114.99|1125.67|1114.87|1127.4|1116.6|1122.9|1112.1|22
1648814400000|2022-04-01 12:00:00|1125.9|1115.1|1118.29|1107.49|1125.9|1115.1|1112.9|1102.1|51
1648814700000|2022-04-01 12:05:00|1118.28|1107.48|1122.4|1111.6|1123.22|1112.42|1118.28|1107.48|64
1648815000000|2022-04-01 12:10:00|1122.16|1111.36|1116.9|1106.1|1122.16|1111.36|1114.8|1104|57
1648815300000|2022-04-01 12:15:00|1117.4|1106.6|1116.9|1106.1|1119.4|1108.6|1114.8|1104|38
1648815600000|2022-04-01 12:20:00|1116.4|1105.6|1107.9|1097.1|1117.4|1106.6|1106.9|1096.1|64
1648815900000|2022-04-01 12:25:00|1108.16|1097.36|1114.01|1103.21|1114.38|1103.58|1105.9|1095.1|144
1648816200000|2022-04-01 12:30:00|1113.98|1103.18|1119.44|1108.64|1122.9|1112.1|1111.87|1101.07|177
1648816500000|2022-04-01 12:35:00|1120.9|1110.1|1132.49|1121.69|1135.16|1124.36|1120.9|1110.1|98
1648816800000|2022-04-01 12:40:00|1132.99|1122.19|1128.4|1117.6|1133.9|1123.1|1125.86|1115.06|50
1648817100000|2022-04-01 12:45:00|1128.9|1118.1|1127.4|1116.6|1131.9|1121.1|1127.4|1116.6|42
1648817400000|2022-04-01 12:50:00|1127.58|1116.78|1132.4|1121.6|1132.4|1121.6|1127.06|1116.26|19
1648817700000|2022-04-01 12:55:00|1131.9|1121.1|1131.9|1121.1|1134.3|1123.5|1130.4|1119.6|34
1648818000000|2022-04-01 13:00:00|1132|1121.2|1136.4|1125.6|1136.4|1125.6|1132|1121.2|37
1648818300000|2022-04-01 13:05:00|1136.9|1126.1|1132.9|1122.1|1137.03|1126.23|1131.4|1120.6|37
1648818600000|2022-04-01 13:10:00|1132.4|1121.6|1136.29|1125.49|1136.29|1125.49|1131.4|1120.6|27
1648818900000|2022-04-01 13:15:00|1135.9|1125.1|1142.39|1131.59|1142.39|1131.59|1135.9|1125.1|31
1648819200000|2022-04-01 13:20:00|1142.11|1131.31|1144.69|1133.89|1144.9|1134.1|1141.51|1130.71|32
1648819500000|2022-04-01 13:25:00|1144.23|1133.43|1143.4|1132.6|1144.9|1134.1|1142.75|1131.95|24
1648819800000|2022-04-01 13:30:00|1144.05|1133.25|1149.53|1138.73|1150.86|1140.06|1143.4|1132.6|42
1648820100000|2022-04-01 13:35:00|1149.4|1138.6|1151.9|1141.1|1151.95|1141.15|1147.4|1136.6|45
1648820400000|2022-04-01 13:40:00|1151.95|1141.15|1148.65|1137.85|1151.95|1141.15|1147.4|1136.6|44
1648820700000|2022-04-01 13:45:00|1147.9|1137.1|1151.9|1141.1|1151.9|1141.1|1147.9|1137.1|25
1648821000000|2022-04-01 13:50:00|1150.69|1139.89|1142.9|1132.1|1150.69|1139.89|1140.9|1130.1|53
1648821300000|2022-04-01 13:55:00|1141.9|1131.1|1144.9|1134.1|1145.14|1134.34|1141.9|1131.1|23
1648821600000|2022-04-01 14:00:00|1145.14|1134.34|1147.4|1136.6|1147.4|1136.6|1143.9|1133.1|32
1648821900000|2022-04-01 14:05:00|1147.53|1136.73|1152.97|1142.17|1152.97|1142.17|1147.4|1136.6|43
1648822200000|2022-04-01 14:10:00|1153.9|1143.1|1159.4|1148.6|1161.9|1151.1|1153.9|1143.1|27
1648822500000|2022-04-01 14:15:00|1159.9|1149.1|1163.01|1152.21|1163.9|1153.1|1158.4|1147.6|29
1648822800000|2022-04-01 14:20:00|1163.4|1152.6|1169.4|1158.6|1171.06|1160.26|1163.4|1152.6|28
1648823100000|2022-04-01 14:25:00|1169.05|1158.25|1171.4|1160.6|1171.9|1161.1|1165.4|1154.6|32
1648823400000|2022-04-01 14:30:00|1171.9|1161.1|1170.4|1159.6|1173.9|1163.1|1167.73|1156.93|29
1648823700000|2022-04-01 14:35:00|1169.9|1159.1|1171.9|1161.1|1174.4|1163.6|1169.4|1158.6|49
1648824000000|2022-04-01 14:40:00|1172.9|1162.1|1174.4|1163.6|1176.9|1166.1|1172.3|1161.5|25
1648824300000|2022-04-01 14:45:00|1173.95|1163.15|1179.9|1169.1|1179.9|1169.1|1173.9|1163.1|51
1648824600000|2022-04-01 14:50:00|1180.9|1170.1|1177.21|1166.41|1181.71|1170.91|1176.4|1165.6|55
1648824900000|2022-04-01 14:55:00|1177.9|1167.1|1184.4|1173.6|1185.9|1175.1|1176.9|1166.1|47
1648825200000|2022-04-01 15:00:00|1184.33|1173.53|1182.29|1171.49|1186.94|1176.14|1180.9|1170.1|61
1648825500000|2022-04-01 15:05:00|1182.49|1171.69|1186.44|1175.64|1186.94|1176.14|1179.54|1168.74|60
1648825800000|2022-04-01 15:10:00|1186.94|1176.14|1185.4|1174.6|1189.9|1179.1|1182.49|1171.69|69
1648826100000|2022-04-01 15:15:00|1185.9|1175.1|1187.4|1176.6|1189.4|1178.6|1182.49|1171.69|76
1648826400000|2022-04-01 15:20:00|1186.9|1176.1|1186.4|1175.6|1189.9|1179.1|1186.4|1175.6|47
1648826700000|2022-04-01 15:25:00|1186.9|1176.1|1185.4|1174.6|1188.4|1177.6|1184.4|1173.6|46
1648827000000|2022-04-01 15:30:00|1184.4|1173.6|1178.9|1168.1|1188.28|1177.48|1178.9|1168.1|58
1648827300000|2022-04-01 15:35:00|1178.4|1167.6|1185.28|1174.48|1185.28|1174.48|1175.9|1165.1|57
1648827600000|2022-04-01 15:40:00|1185.19|1174.39|1187.08|1176.28|1187.08|1176.28|1183.4|1172.6|37
1648827900000|2022-04-01 15:45:00|1186.9|1176.1|1184.9|1174.1|1188.28|1177.48|1184.4|1173.6|39
1648828200000|2022-04-01 15:50:00|1184.4|1173.6|1187.4|1176.6|1188.28|1177.48|1183.9|1173.1|24
1648828500000|2022-04-01 15:55:00|1186.9|1176.1|1184.56|1173.76|1186.9|1176.1|1183.4|1172.6|26
1648828800000|2022-04-01 16:00:00|1184.9|1174.1|1186.03|1175.23|1187.4|1176.6|1182.49|1171.69|28
1648829100000|2022-04-01 16:05:00|1185.9|1175.1|1189.9|1179.1|1189.9|1179.1|1183.9|1173.1|29
1648829400000|2022-04-01 16:10:00|1190.09|1179.29|1194.4|1183.6|1195.9|1185.1|1190.09|1179.29|41
1648829700000|2022-04-01 16:15:00|1194.9|1184.1|1189.4|1178.6|1194.9|1184.1|1188.51|1177.71|25
1648830000000|2022-04-01 16:20:00|1188.9|1178.1|1195.06|1184.26|1195.06|1184.26|1188.16|1177.36|35
1648830300000|2022-04-01 16:25:00|1195.9|1185.1|1197.9|1187.1|1197.9|1187.1|1193.87|1183.07|25
1648830600000|2022-04-01 16:30:00|1197.4|1186.6|1189.7|1178.9|1197.4|1186.6|1189.7|1178.9|32
1648830900000|2022-04-01 16:35:00|1189.2|1178.4|1188.9|1178.1|1189.4|1178.6|1185.91|1175.11|38
1648831200000|2022-04-01 16:40:00|1188.4|1177.6|1189.92|1179.12|1189.92|1179.12|1184.9|1174.1|38
1648831500000|2022-04-01 16:45:00|1190.42|1179.62|1191.04|1180.24|1191.04|1180.24|1187.9|1177.1|41
1648831800000|2022-04-01 16:50:00|1190.9|1180.1|1188.45|1177.65|1192.17|1181.37|1187.57|1176.77|34
1648832100000|2022-04-01 16:55:00|1187.45|1176.65|1184.81|1174.01|1188.15|1177.35|1183.9|1173.1|20
1648832400000|2022-04-01 17:00:00|1184.98|1174.18|1190.9|1180.1|1191.9|1181.1|1182.9|1172.1|48
1648832700000|2022-04-01 17:05:00|1191.4|1180.6|1194.4|1183.6|1196.05|1185.25|1191.4|1180.6|41
1648833000000|2022-04-01 17:10:00|1193.9|1183.1|1196.9|1186.1|1196.9|1186.1|1192.4|1181.6|33
1648833300000|2022-04-01 17:15:00|1196.4|1185.6|1197.97|1187.17|1197.97|1187.17|1193.49|1182.69|42
1648833600000|2022-04-01 17:20:00|1197.62|1186.82|1199.4|1188.6|1199.9|1189.1|1195.9|1185.1|22
1648833900000|2022-04-01 17:25:00|1198.4|1187.6|1197.4|1186.6|1199.9|1189.1|1196.9|1186.1|20
1648834200000|2022-04-01 17:30:00|1197.9|1187.1|1195.9|1185.1|1199.4|1188.6|1195.9|1185.1|13
1648834500000|2022-04-01 17:35:00|1196.29|1185.49|1204.01|1193.21|1204.01|1193.21|1195.9|1185.1|39
1648834800000|2022-04-01 17:40:00|1204.16|1193.36|1203.86|1193.06|1204.4|1193.6|1202.9|1192.1|25
1648835100000|2022-04-01 17:45:00|1203.6|1192.8|1205.9|1195.1|1206.9|1196.1|1203.6|1192.8|21
1648835400000|2022-04-01 17:50:00|1205.4|1194.6|1208.08|1197.28|1208.4|1197.6|1205.28|1194.48|29
1648835700000|2022-04-01 17:55:00|1207.7|1196.9|1212.9|1202.1|1213.34|1202.54|1206.58|1195.78|52
1648836000000|2022-04-01 18:00:00|1213.26|1202.46|1209.4|1198.6|1213.92|1203.12|1208.79|1197.99|42
1648836300000|2022-04-01 18:05:00|1208.9|1198.1|1206.4|1195.6|1208.9|1198.1|1205.8|1195|20
1648836600000|2022-04-01 18:10:00|1205.9|1195.1|1208.4|1197.6|1208.4|1197.6|1205.8|1195|16
1648836900000|2022-04-01 18:15:00|1208.58|1197.78|1206.9|1196.1|1210|1199.2|1206.9|1196.1|25
1648837200000|2022-04-01 18:20:00|1206.4|1195.6|1206.9|1196.1|1208.4|1197.6|1206.21|1195.41|19
1648837500000|2022-04-01 18:25:00|1206.73|1195.93|1204.5|1193.7|1206.73|1195.93|1202.9|1192.1|96
1648837800000|2022-04-01 18:30:00|1204.49|1193.69|1204.91|1194.11|1205.63|1194.83|1204.49|1193.69|59
1648838100000|2022-04-01 18:35:00|1203.9|1193.1|1199.9|1189.1|1204.99|1194.19|1199.9|1189.1|30
1648838400000|2022-04-01 18:40:00|1199.94|1189.14|1199.94|1189.14|1200.4|1189.6|1198.9|1188.1|16
1648838700000|2022-04-01 18:45:00|1200.9|1190.1|1201.9|1191.1|1203.4|1192.6|1200.5|1189.7|22
1648839000000|2022-04-01 18:50:00|1202.1|1191.3|1203.9|1193.1|1204.44|1193.64|1201.4|1190.6|25
1648839300000|2022-04-01 18:55:00|1202.9|1192.1|1202.9|1192.1|1203.9|1193.1|1202.4|1191.6|17
1648839600000|2022-04-01 19:00:00|1202.78|1191.98|1200.9|1190.1|1203.9|1193.1|1200.9|1190.1|15
1648839900000|2022-04-01 19:05:00|1201.4|1190.6|1198.9|1188.1|1201.5|1190.7|1198.9|1188.1|9
1648840200000|2022-04-01 19:10:00|1198.4|1187.6|1196.9|1186.1|1198.4|1187.6|1196.9|1186.1|21
1648840500000|2022-04-01 19:15:00|1196.94|1186.14|1192.9|1182.1|1197.44|1186.64|1192.9|1182.1|10
1648840800000|2022-04-01 19:20:00|1193.4|1182.6|1194.54|1183.74|1195.4|1184.6|1193.4|1182.6|68
1648841100000|2022-04-01 19:25:00|1194.49|1183.69|1192.9|1182.1|1194.65|1183.85|1192.9|1182.1|23
1648841400000|2022-04-01 19:30:00|1193.4|1182.6|1191.9|1181.1|1194.37|1183.57|1191.9|1181.1|12
1648841700000|2022-04-01 19:35:00|1192.4|1181.6|1190.9|1180.1|1192.72|1181.92|1190.9|1180.1|14
1648842000000|2022-04-01 19:40:00|1191.4|1180.6|1190.72|1179.92|1192.61|1181.81|1190.72|1179.92|27
1648842300000|2022-04-01 19:45:00|1190.73|1179.93|1192.9|1182.1|1193.62|1182.82|1189.9|1179.1|96
1648842600000|2022-04-01 19:50:00|1193.22|1182.42|1194.9|1184.1|1195.57|1184.77|1192.9|1182.1|63
1648842900000|2022-04-01 19:55:00|1193.9|1183.1|1196.9|1186.1|1196.9|1186.1|1193.9|1183.1|36
1648843200000|2022-04-01 20:00:00|1196.4|1185.6|1193.49|1182.69|1196.9|1186.1|1193.49|1182.69|44
1648843500000|2022-04-01 20:05:00|1193.12|1182.32|1191.66|1180.86|1193.22|1182.42|1190.9|1180.1|105
1648843800000|2022-04-01 20:10:00|1190.9|1180.1|1187.9|1177.1|1192.9|1182.1|1187.9|1177.1|27
1648844100000|2022-04-01 20:15:00|1188.4|1177.6|1188.92|1178.12|1190.4|1179.6|1188.4|1177.6|37
1648844400000|2022-04-01 20:20:00|1188.91|1178.11|1186.9|1176.1|1188.92|1178.12|1186.9|1176.1|14
1648844700000|2022-04-01 20:25:00|1184.9|1174.1|1186.59|1175.79|1187.4|1176.6|1184.9|1174.1|59
1648845000000|2022-04-01 20:30:00|1186.58|1175.78|1185.9|1175.1|1187.7|1176.9|1184.9|1174.1|34
1648845300000|2022-04-01 20:35:00|1185.4|1174.6|1183.9|1173.1|1185.9|1175.1|1183.9|1173.1|16
1648845600000|2022-04-01 20:40:00|1184.4|1173.6|1181.44|1170.64|1186.9|1176.1|1181.44|1170.64|63
1648845900000|2022-04-01 20:45:00|1181.33|1170.53|1175.91|1165.11|1182.54|1171.74|1174.9|1164.1|179
1648846200000|2022-04-01 20:50:00|1176.28|1165.48|1179.58|1168.78|1180.75|1169.95|1176.28|1165.48|180
1648846500000|2022-04-01 20:55:00|1179.68|1168.88|1178.38|1167.58|1181.57|1170.77|1178.15|1167.35|148
1648881300000|2022-04-02 06:35:00|1187.44|1176.64|1188.33|1177.53|1190.38|1179.58|1187.44|1176.64|109
1648882800000|2022-04-02 07:00:00|1188.3|1177.5|1188.48|1177.68|1189.01|1178.21|1186.27|1175.47|173
1648883100000|2022-04-02 07:05:00|1188.33|1177.53|1189.03|1178.23|1189.37|1178.57|1187.93|1177.13|61
1648883400000|2022-04-02 07:10:00|1189.15|1178.35|1189.63|1178.83|1190.64|1179.84|1188.58|1177.78|77
1648883700000|2022-04-02 07:15:00|1189.62|1178.82|1190.47|1179.67|1190.96|1180.16|1187.94|1177.14|116
1648884000000|2022-04-02 07:20:00|1190.5|1179.7|1188.49|1177.69|1192.44|1181.64|1188.26|1177.46|102
1648884300000|2022-04-02 07:25:00|1188.26|1177.46|1184.2|1173.4|1189.02|1178.22|1183.9|1173.1|229
1648884600000|2022-04-02 07:30:00|1184.42|1173.62|1187.26|1176.46|1187.36|1176.56|1184.42|1173.62|141
1648884900000|2022-04-02 07:35:00|1187.36|1176.56|1188.32|1177.52|1188.51|1177.71|1187.35|1176.55|256
1648885200000|2022-04-02 07:40:00|1188.19|1177.39|1190.35|1179.55|1190.35|1179.55|1188.01|1177.21|124
1648885500000|2022-04-02 07:45:00|1190.42|1179.62|1190.87|1180.07|1190.88|1180.08|1188.33|1177.53|83
1648885800000|2022-04-02 07:50:00|1191.04|1180.24|1190.01|1179.21|1191.23|1180.43|1189.74|1178.94|194
1648886100000|2022-04-02 07:55:00|1190.02|1179.22|1188.4|1177.6|1190.02|1179.22|1186.95|1176.15|151
1648886400000|2022-04-02 08:00:00|1188.79|1177.99|1187.7|1176.9|1189.15|1178.35|1184.81|1174.01|137
1648886700000|2022-04-02 08:05:00|1187.74|1176.94|1186.99|1176.19|1188.66|1177.86|1185.61|1174.81|146
1648887000000|2022-04-02 08:10:00|1187.42|1176.62|1189.99|1179.19|1189.99|1179.19|1186.21|1175.41|322
1648887300000|2022-04-02 08:15:00|1190.35|1179.55|1192.09|1181.29|1192.23|1181.43|1190.35|1179.55|176
1648887600000|2022-04-02 08:20:00|1192.26|1181.46|1192.2|1181.4|1192.91|1182.11|1191.41|1180.61|139
1648887900000|2022-04-02 08:25:00|1192.22|1181.42|1193.43|1182.63|1194.11|1183.31|1192.2|1181.4|107
1648888200000|2022-04-02 08:30:00|1193.04|1182.24|1196.07|1185.27|1196.94|1186.14|1192.56|1181.76|263
1648888500000|2022-04-02 08:35:00|1196.08|1185.28|1200.19|1189.39|1200.22|1189.42|1196.07|1185.27|409
1648888800000|2022-04-02 08:40:00|1200.2|1189.4|1197.08|1186.28|1200.92|1190.12|1196.28|1185.48|344
1648889100000|2022-04-02 08:45:00|1197.09|1186.29|1196.86|1186.06|1199.42|1188.62|1196.86|1186.06|315
1648889400000|2022-04-02 08:50:00|1196.77|1185.97|1199.16|1188.36|1199.44|1188.64|1196.77|1185.97|188
1648889700000|2022-04-02 08:55:00|1199.28|1188.48|1199.43|1188.63|1200.51|1189.71|1198.58|1187.78|149
1648890000000|2022-04-02 09:00:00|1199.49|1188.69|1197.69|1186.89|1200.09|1189.29|1196.87|1186.07|202
1648890300000|2022-04-02 09:05:00|1197.5|1186.7|1199.23|1188.43|1199.42|1188.62|1196.87|1186.07|274
1648890600000|2022-04-02 09:10:00|1199.24|1188.44|1198.83|1188.03|1199.55|1188.75|1197.57|1186.77|356
1648890900000|2022-04-02 09:15:00|1198.84|1188.04|1200.16|1189.36|1200.26|1189.46|1198.54|1187.74|260
1648891200000|2022-04-02 09:20:00|1200.07|1189.27|1198.93|1188.13|1200.07|1189.27|1197.55|1186.75|199
1648891500000|2022-04-02 09:25:00|1198.71|1187.91|1199.4|1188.6|1199.41|1188.61|1197.24|1186.44|341
1648891800000|2022-04-02 09:30:00|1199.41|1188.61|1199.45|1188.65|1199.45|1188.65|1197.56|1186.76|326
1648892100000|2022-04-02 09:35:00|1199.76|1188.96|1199.55|1188.75|1201.91|1191.11|1199.55|1188.75|194
1648892400000|2022-04-02 09:40:00|1199.56|1188.76|1199.46|1188.66|1199.7|1188.9|1197.92|1187.12|183
1648892700000|2022-04-02 09:45:00|1199.47|1188.67|1202.46|1191.66|1203.56|1192.76|1199.46|1188.66|100
1648893000000|2022-04-02 09:50:00|1202.43|1191.63|1202.25|1191.45|1203.1|1192.3|1201.22|1190.42|136
1648893300000|2022-04-02 09:55:00|1202.48|1191.68|1203.72|1192.92|1204.02|1193.22|1202.33|1191.53|179
1648893600000|2022-04-02 10:00:00|1203.49|1192.69|1199.85|1189.05|1204.06|1193.26|1198.48|1187.68|127
1648893900000|2022-04-02 10:05:00|1199.7|1188.9|1197.2|1186.4|1199.85|1189.05|1196.75|1185.95|134
1648894200000|2022-04-02 10:10:00|1197.21|1186.41|1197.4|1186.6|1198.42|1187.62|1196.34|1185.54|218
1648894500000|2022-04-02 10:15:00|1197.07|1186.27|1197.57|1186.77|1198.34|1187.54|1196.77|1185.97|168
1648894800000|2022-04-02 10:20:00|1197.53|1186.73|1194.42|1183.62|1198.43|1187.63|1194.34|1183.54|210
1648895100000|2022-04-02 10:25:00|1194.24|1183.44|1191.85|1181.05|1194.67|1183.87|1190.93|1180.13|90
1648895400000|2022-04-02 10:30:00|1191.61|1180.81|1191.58|1180.78|1192.63|1181.83|1189.89|1179.09|88
1648895700000|2022-04-02 10:35:00|1191.57|1180.77|1192.61|1181.81|1193.43|1182.63|1190.71|1179.91|248
1648896000000|2022-04-02 10:40:00|1192.66|1181.86|1195.32|1184.52|1195.41|1184.61|1192.61|1181.81|111
1648896300000|2022-04-02 10:45:00|1195.16|1184.36|1197.22|1186.42|1197.81|1187.01|1193.95|1183.15|98
1648896600000|2022-04-02 10:50:00|1197.23|1186.43|1197.86|1187.06|1198.52|1187.72|1196.48|1185.68|80
1648896900000|2022-04-02 10:55:00|1197.93|1187.13|1198.91|1188.11|1199.85|1189.05|1197.78|1186.98|108
1648897200000|2022-04-02 11:00:00|1199.3|1188.5|1201.27|1190.47|1201.33|1190.53|1196.51|1185.71|243
1648897500000|2022-04-02 11:05:00|1201.28|1190.48|1201.47|1190.67|1202.93|1192.13|1200.62|1189.82|134
1648897800000|2022-04-02 11:10:00|1201.35|1190.55|1198.57|1187.77|1201.35|1190.55|1198.23|1187.43|161
1648898100000|2022-04-02 11:15:00|1198.58|1187.78|1201|1190.2|1202.2|1191.4|1198.57|1187.77|255
1648898400000|2022-04-02 11:20:00|1200.94|1190.14|1196.17|1185.37|1200.94|1190.14|1195.66|1184.86|291
1648898700000|2022-04-02 11:25:00|1196.39|1185.59|1195.98|1185.18|1197.86|1187.06|1192.91|1182.11|271
1648899000000|2022-04-02 11:30:00|1196.01|1185.21|1197.42|1186.62|1197.85|1187.05|1193.76|1182.96|280
1648899300000|2022-04-02 11:35:00|1197.31|1186.51|1200.11|1189.31|1201.82|1191.02|1195.23|1184.43|380
1648899600000|2022-04-02 11:40:00|1200.1|1189.3|1200.54|1189.74|1201.47|1190.67|1200.02|1189.22|380
1648899900000|2022-04-02 11:45:00|1200.55|1189.75|1197.05|1186.25|1201.32|1190.52|1197.05|1186.25|335
1648900200000|2022-04-02 11:50:00|1197.04|1186.24|1194.72|1183.92|1198.02|1187.22|1193.77|1182.97|245
1648900500000|2022-04-02 11:55:00|1194.89|1184.09|1191.9|1181.1|1194.89|1184.09|1191.89|1181.09|115
1648900800000|2022-04-02 12:00:00|1191.92|1181.12|1177.8|1167|1191.92|1181.12|1177.54|1166.74|215
1648901100000|2022-04-02 12:05:00|1177.93|1167.13|1183.99|1173.19|1194.03|1183.23|1176.89|1166.09|432
1648901400000|2022-04-02 12:10:00|1184.25|1173.45|1188.58|1177.78|1190.11|1179.31|1172.98|1162.18|680
1648901700000|2022-04-02 12:15:00|1188.44|1177.64|1192.8|1182|1192.8|1182|1186.46|1175.66|478
1648902000000|2022-04-02 12:20:00|1192.81|1182.01|1192.12|1181.32|1195.08|1184.28|1191.55|1180.75|465
1648902300000|2022-04-02 12:25:00|1192.09|1181.29|1194.75|1183.95|1195.91|1185.11|1192.09|1181.29|385
1648902600000|2022-04-02 12:30:00|1194.74|1183.94|1201.6|1190.8|1201.6|1190.8|1192.49|1181.69|388
1648902900000|2022-04-02 12:35:00|1201.15|1190.35|1197.49|1186.69|1206.95|1196.15|1197.49|1186.69|517
1648903200000|2022-04-02 12:40:00|1197.5|1186.7|1199.19|1188.39|1201.42|1190.62|1195.47|1184.67|411
1648903500000|2022-04-02 12:45:00|1199.4|1188.6|1195.41|1184.61|1199.56|1188.76|1191.58|1180.78|360
1648903800000|2022-04-02 12:50:00|1195.42|1184.62|1194.05|1183.25|1195.61|1184.81|1193.2|1182.4|250
1648904100000|2022-04-02 12:55:00|1194.25|1183.45|1193.05|1182.25|1194.55|1183.75|1191.76|1180.96|221
1648904400000|2022-04-02 13:00:00|1193.04|1182.24|1185.71|1174.91|1194.19|1183.39|1185.33|1174.53|254
1648904700000|2022-04-02 13:05:00|1185.73|1174.93|1189.43|1178.63|1190.09|1179.29|1185.35|1174.55|284
1648905000000|2022-04-02 13:10:00|1189.34|1178.54|1193.11|1182.31|1193.42|1182.62|1189.1|1178.3|141
1648905300000|2022-04-02 13:15:00|1193.12|1182.32|1196.92|1186.12|1196.92|1186.12|1193.11|1182.31|221
1648905600000|2022-04-02 13:20:00|1196.77|1185.97|1199.92|1189.12|1200.38|1189.58|1196.02|1185.22|293
1648905900000|2022-04-02 13:25:00|1199.8|1189|1192.58|1181.78|1199.8|1189|1192.25|1181.45|294
1648906200000|2022-04-02 13:30:00|1192.57|1181.77|1192.09|1181.29|1193.25|1182.45|1191.27|1180.47|340
1648906500000|2022-04-02 13:35:00|1192.08|1181.28|1190.14|1179.34|1193.96|1183.16|1189.48|1178.68|147
1648906800000|2022-04-02 13:40:00|1190.15|1179.35|1187.48|1176.68|1190.25|1179.45|1187.48|1176.68|128
1648907100000|2022-04-02 13:45:00|1187.71|1176.91|1187.8|1177|1188.65|1177.85|1186.49|1175.69|159
1648907400000|2022-04-02 13:50:00|1187.81|1177.01|1187.35|1176.55|1189.36|1178.56|1187.34|1176.54|55
1648907700000|2022-04-02 13:55:00|1187.58|1176.78|1187.71|1176.91|1188.5|1177.7|1185.74|1174.94|174
1648908000000|2022-04-02 14:00:00|1187.51|1176.71|1189.78|1178.98|1191.7|1180.9|1186.92|1176.12|212
1648908300000|2022-04-02 14:05:00|1189.56|1178.76|1188.24|1177.44|1189.56|1178.76|1185.35|1174.55|177
1648908600000|2022-04-02 14:10:00|1188.09|1177.29|1189.2|1178.4|1189.57|1178.77|1186.75|1175.95|148
1648908900000|2022-04-02 14:15:00|1189.43|1178.63|1193.43|1182.63|1193.45|1182.65|1188.13|1177.33|261
1648909200000|2022-04-02 14:20:00|1193.45|1182.65|1190.89|1180.09|1193.45|1182.65|1190.66|1179.86|144
1648909500000|2022-04-02 14:25:00|1190.66|1179.86|1191.49|1180.69|1192.39|1181.59|1190.35|1179.55|225
1648909800000|2022-04-02 14:30:00|1191.5|1180.7|1185.73|1174.93|1191.53|1180.73|1185.35|1174.55|316
1648910100000|2022-04-02 14:35:00|1185.56|1174.76|1178.84|1168.04|1186.69|1175.89|1178.84|1168.04|144
1648910400000|2022-04-02 14:40:00|1179.07|1168.27|1182.4|1171.6|1182.41|1171.61|1178.81|1168.01|140
1648910700000|2022-04-02 14:45:00|1182.41|1171.61|1180.42|1169.62|1182.41|1171.61|1177.89|1167.09|204
1648911000000|2022-04-02 14:50:00|1180.3|1169.5|1180.21|1169.41|1181.1|1170.3|1179.13|1168.33|213
1648911300000|2022-04-02 14:55:00|1180.53|1169.73|1180.28|1169.48|1182.68|1171.88|1179.5|1168.7|154
1648911600000|2022-04-02 15:00:00|1180.12|1169.32|1176.92|1166.12|1180.4|1169.6|1176.92|1166.12|144
1648911900000|2022-04-02 15:05:00|1177.52|1166.72|1170.75|1159.95|1177.81|1167.01|1167.32|1156.52|361
1648912200000|2022-04-02 15:10:00|1170.52|1159.72|1160.44|1149.64|1172.24|1161.44|1156.93|1146.13|387
1648912500000|2022-04-02 15:15:00|1160.4|1149.6|1167.91|1157.11|1169.07|1158.27|1149.45|1138.65|528
1648912800000|2022-04-02 15:20:00|1168.23|1157.43|1167.52|1156.72|1169.07|1158.27|1162.48|1151.68|398
1648913100000|2022-04-02 15:25:00|1167.57|1156.77|1169.61|1158.81|1171.41|1160.61|1167.14|1156.34|435
1648913400000|2022-04-02 15:30:00|1169.89|1159.09|1157.63|1146.83|1171.58|1160.78|1157.63|1146.83|377
1648913700000|2022-04-02 15:35:00|1157.87|1147.07|1157.4|1146.6|1161.23|1150.43|1153.55|1142.75|377
1648914000000|2022-04-02 15:40:00|1157.43|1146.63|1162.57|1151.77|1165.56|1154.76|1156.54|1145.74|464
1648914300000|2022-04-02 15:45:00|1162.58|1151.78|1158.32|1147.52|1165.45|1154.65|1158.32|1147.52|355
1648914600000|2022-04-02 15:50:00|1157.92|1147.12|1158.27|1147.47|1160.07|1149.27|1153.79|1142.99|350
1648914900000|2022-04-02 15:55:00|1158.14|1147.34|1164.62|1153.82|1165.25|1154.45|1157.57|1146.77|367
1648915200000|2022-04-02 16:00:00|1164.47|1153.67|1158.91|1148.11|1168.82|1158.02|1158.91|1148.11|457
1648915500000|2022-04-02 16:05:00|1159.21|1148.41|1168.24|1157.44|1168.26|1157.46|1159.21|1148.41|397
1648915800000|2022-04-02 16:10:00|1168.23|1157.43|1171.77|1160.97|1173.56|1162.76|1166.15|1155.35|412
1648916100000|2022-04-02 16:15:00|1171.78|1160.98|1175.32|1164.52|1176.01|1165.21|1171.78|1160.98|360
1648916400000|2022-04-02 16:20:00|1175.31|1164.51|1173.4|1162.6|1176.33|1165.53|1170.19|1159.39|325
1648916700000|2022-04-02 16:25:00|1173.3|1162.5|1177.14|1166.34|1177.92|1167.12|1172.54|1161.74|370
1648917000000|2022-04-02 16:30:00|1177.12|1166.32|1173.48|1162.68|1177.14|1166.34|1172.39|1161.59|320
1648917300000|2022-04-02 16:35:00|1173.13|1162.33|1175.29|1164.49|1175.95|1165.15|1170.62|1159.82|354
1648917600000|2022-04-02 16:40:00|1175.33|1164.53|1179.98|1169.18|1179.98|1169.18|1174.9|1164.1|308
1648917900000|2022-04-02 16:45:00|1180.04|1169.24|1179.01|1168.21|1183.91|1173.11|1178.19|1167.39|359
1648918200000|2022-04-02 16:50:00|1178.72|1167.92|1178.75|1167.95|1179.94|1169.14|1177.91|1167.11|275
1648918500000|2022-04-02 16:55:00|1178.44|1167.64|1177.56|1166.76|1180.79|1169.99|1176.61|1165.81|271
1648918800000|2022-04-02 17:00:00|1178.05|1167.25|1180.2|1169.4|1180.21|1169.41|1172.89|1162.09|317
1648919100000|2022-04-02 17:05:00|1180.04|1169.24|1180.27|1169.47|1181.97|1171.17|1177.27|1166.47|319
1648919400000|2022-04-02 17:10:00|1180.51|1169.71|1179.64|1168.84|1181.91|1171.11|1178.36|1167.56|251
1648919700000|2022-04-02 17:15:00|1179.48|1168.68|1183.32|1172.52|1183.98|1173.18|1179.31|1168.51|285
1648920000000|2022-04-02 17:20:00|1183.3|1172.5|1183.26|1172.46|1183.98|1173.18|1181.64|1170.84|397
1648920300000|2022-04-02 17:25:00|1183.27|1172.47|1183.54|1172.74|1184.95|1174.15|1182.2|1171.4|314
1648920600000|2022-04-02 17:30:00|1183.48|1172.68|1186.97|1176.17|1186.98|1176.18|1183.48|1172.68|349
1648920900000|2022-04-02 17:35:00|1186.87|1176.07|1184.23|1173.43|1186.87|1176.07|1183.18|1172.38|366
1648921200000|2022-04-02 17:40:00|1184.4|1173.6|1185.99|1175.19|1186.45|1175.65|1182.74|1171.94|456
1648921500000|2022-04-02 17:45:00|1186|1175.2|1185.29|1174.49|1186.67|1175.87|1182.8|1172|393
1648921800000|2022-04-02 17:50:00|1185.32|1174.52|1184.53|1173.73|1186.91|1176.11|1184.28|1173.48|252
1648922100000|2022-04-02 17:55:00|1184.54|1173.74|1184.34|1173.54|1187.15|1176.35|1183.46|1172.66|246
1648922400000|2022-04-02 18:00:00|1184.72|1173.92|1175.86|1165.06|1186.3|1175.5|1174.91|1164.11|363
1648922700000|2022-04-02 18:05:00|1176.1|1165.3|1157.94|1147.14|1178|1167.2|1157.66|1146.86|453
1648923000000|2022-04-02 18:10:00|1157.62|1146.82|1163.04|1152.24|1163.04|1152.24|1152.91|1142.11|450
1648923300000|2022-04-02 18:15:00|1162.87|1152.07|1175.46|1164.66|1179.88|1169.08|1162.45|1151.65|586
1648923600000|2022-04-02 18:20:00|1175.34|1164.54|1168.17|1157.37|1175.42|1164.62|1165.76|1154.96|474
1648923900000|2022-04-02 18:25:00|1168.12|1157.32|1166.67|1155.87|1172.37|1161.57|1166.67|1155.87|528
1648924200000|2022-04-02 18:30:00|1166.45|1155.65|1172.56|1161.76|1174.27|1163.47|1165.81|1155.01|477
1648924500000|2022-04-02 18:35:00|1172.55|1161.75|1170.2|1159.4|1172.85|1162.05|1170.17|1159.37|269
1648924800000|2022-04-02 18:40:00|1170.41|1159.61|1165.51|1154.71|1172.39|1161.59|1163.9|1153.1|356
1648925100000|2022-04-02 18:45:00|1165.52|1154.72|1159.41|1148.61|1167.52|1156.72|1159.41|1148.61|299
1648925400000|2022-04-02 18:50:00|1159.39|1148.59|1167.2|1156.4|1167.2|1156.4|1158.87|1148.07|299
1648925700000|2022-04-02 18:55:00|1167.22|1156.42|1162.86|1152.06|1168.94|1158.14|1161.79|1150.99|319
1648926000000|2022-04-02 19:00:00|1162.62|1151.82|1165.79|1154.99|1167.64|1156.84|1161.34|1150.54|298
1648926300000|2022-04-02 19:05:00|1165.81|1155.01|1168.86|1158.06|1169.1|1158.3|1165.81|1155.01|122
1648926600000|2022-04-02 19:10:00|1168.85|1158.05|1171.24|1160.44|1171.96|1161.16|1168.85|1158.05|175
1648926900000|2022-04-02 19:15:00|1171.28|1160.48|1173.27|1162.47|1174.09|1163.29|1171.28|1160.48|282
1648927200000|2022-04-02 19:20:00|1173.26|1162.46|1178.33|1167.53|1178.99|1168.19|1171.33|1160.53|327
1648927500000|2022-04-02 19:25:00|1178.37|1167.57|1178.13|1167.33|1180.44|1169.64|1177.06|1166.26|411
1648927800000|2022-04-02 19:30:00|1178.12|1167.32|1182|1171.2|1182|1171.2|1177.24|1166.44|354
1648928100000|2022-04-02 19:35:00|1181.99|1171.19|1182.79|1171.99|1183.12|1172.32|1180.26|1169.46|351
1648928400000|2022-04-02 19:40:00|1182.78|1171.98|1180.73|1169.93|1183.55|1172.75|1179.54|1168.74|330
1648928700000|2022-04-02 19:45:00|1180.69|1169.89|1178.94|1168.14|1180.96|1170.16|1176.14|1165.34|210
1648929000000|2022-04-02 19:50:00|1178.92|1168.12|1178.11|1167.31|1178.93|1168.13|1175.63|1164.83|213
1648929300000|2022-04-02 19:55:00|1178.25|1167.45|1174.38|1163.58|1178.26|1167.46|1174.18|1163.38|241
1648929600000|2022-04-02 20:00:00|1174.18|1163.38|1172.58|1161.78|1181.66|1170.86|1169.49|1158.69|439
1648929900000|2022-04-02 20:05:00|1172.67|1161.87|1180.42|1169.62|1182.74|1171.94|1172.67|1161.87|463
1648930200000|2022-04-02 20:10:00|1180.1|1169.3|1180.06|1169.26|1180.4|1169.6|1178.14|1167.34|251
1648930500000|2022-04-02 20:15:00|1180.05|1169.25|1178.47|1167.67|1182.72|1171.92|1178.38|1167.58|295
1648930800000|2022-04-02 20:20:00|1178.5|1167.7|1178.55|1167.75|1180.39|1169.59|1178.1|1167.3|311
1648931100000|2022-04-02 20:25:00|1178.54|1167.74|1182.33|1171.53|1182.34|1171.54|1178.54|1167.74|280
1648931400000|2022-04-02 20:30:00|1182.34|1171.54|1179.45|1168.65|1182.4|1171.6|1178.19|1167.39|194
1648931700000|2022-04-02 20:35:00|1179.48|1168.68|1179.86|1169.06|1181.08|1170.28|1179.44|1168.64|251
1648932000000|2022-04-02 20:40:00|1180.09|1169.29|1180.8|1170|1182.38|1171.58|1179.91|1169.11|132
1648932300000|2022-04-02 20:45:00|1180.83|1170.03|1182.93|1172.13|1183.06|1172.26|1180.61|1169.81|91
1648932600000|2022-04-02 20:50:00|1183.1|1172.3|1182.6|1171.8|1183.41|1172.61|1181.55|1170.75|125
1648932900000|2022-04-02 20:55:00|1182.38|1171.58|1180.43|1169.63|1182.38|1171.58|1179.48|1168.68|232
1648933200000|2022-04-02 21:00:00|1180.47|1169.67|1177.31|1166.51|1180.47|1169.67|1177.01|1166.21|279
1648933500000|2022-04-02 21:05:00|1176.89|1166.09|1175.89|1165.09|1178.36|1167.56|1175.86|1165.06|173
1648933800000|2022-04-02 21:10:00|1175.88|1165.08|1175.86|1165.06|1176.7|1165.9|1175.43|1164.63|116
1648934100000|2022-04-02 21:15:00|1175.89|1165.09|1175.87|1165.07|1175.89|1165.09|1174.92|1164.12|26
1648934400000|2022-04-02 21:20:00|1175.63|1164.83|1174.93|1164.13|1175.87|1165.07|1174.93|1164.13|17
1648934700000|2022-04-02 21:25:00|1174.92|1164.12|1173.82|1163.02|1174.92|1164.12|1173.58|1162.78|31
1648935000000|2022-04-02 21:30:00|1173.58|1162.78|1175.42|1164.62|1175.88|1165.08|1172.92|1162.12|146
1648935300000|2022-04-02 21:35:00|1175.41|1164.61|1183.17|1172.37|1183.17|1172.37|1175.41|1164.61|474
1648935600000|2022-04-02 21:40:00|1183.16|1172.36|1187.96|1177.16|1187.97|1177.17|1183.16|1172.36|245
1648935900000|2022-04-02 21:45:00|1188.31|1177.51|1189.45|1178.65|1189.89|1179.09|1188.26|1177.46|74
1648936200000|2022-04-02 21:50:00|1189.5|1178.7|1191.97|1181.17|1191.97|1181.17|1189.24|1178.44|83
1648936500000|2022-04-02 21:55:00|1191.95|1181.15|1192.4|1181.6|1193.07|1182.27|1191.78|1180.98|297
1648936800000|2022-04-02 22:00:00|1192.57|1181.77|1195.45|1184.65|1195.85|1185.05|1192.57|1181.77|41
1648937100000|2022-04-02 22:05:00|1195.69|1184.89|1194.06|1183.26|1196.72|1185.92|1194.06|1183.26|418
1648937400000|2022-04-02 22:10:00|1194.07|1183.27|1191.56|1180.76|1194.39|1183.59|1191.2|1180.4|372
1648937700000|2022-04-02 22:15:00|1191.4|1180.6|1188.41|1177.61|1191.4|1180.6|1187.65|1176.85|74
1648938000000|2022-04-02 22:20:00|1188.42|1177.62|1187.28|1176.48|1188.5|1177.7|1187.28|1176.48|243
1648938300000|2022-04-02 22:25:00|1187.32|1176.52|1185.04|1174.24|1187.32|1176.52|1184.6|1173.8|131
1648938600000|2022-04-02 22:30:00|1185.35|1174.55|1184.49|1173.69|1187.1|1176.3|1183.99|1173.19|274
1648938900000|2022-04-02 22:35:00|1184.64|1173.84|1182.79|1171.99|1186.08|1175.28|1182.79|1171.99|182
1648939200000|2022-04-02 22:40:00|1183.35|1172.55|1187.44|1176.64|1187.98|1177.18|1180.75|1169.95|147
1648939500000|2022-04-02 22:45:00|1187.45|1176.65|1183.08|1172.28|1188.38|1177.58|1179.79|1168.99|364
1648939800000|2022-04-02 22:50:00|1183.43|1172.63|1182.56|1171.76|1185.53|1174.73|1182.56|1171.76|246
1648940100000|2022-04-02 22:55:00|1182.57|1171.77|1187.63|1176.83|1188.68|1177.88|1182.56|1171.76|222
1648940400000|2022-04-02 23:00:00|1187.47|1176.67|1180.91|1170.11|1187.86|1177.06|1180.91|1170.11|254
1648940700000|2022-04-02 23:05:00|1181.2|1170.4|1180.9|1170.1|1182.98|1172.18|1180.9|1170.1|120
1648941000000|2022-04-02 23:10:00|1181.12|1170.32|1185.9|1175.1|1187.45|1176.65|1181.12|1170.32|289
1648941300000|2022-04-02 23:15:00|1185.86|1175.06|1189.67|1178.87|1189.67|1178.87|1185.44|1174.64|215
1648941600000|2022-04-02 23:20:00|1189.68|1178.88|1189.43|1178.63|1191.41|1180.61|1189.36|1178.56|275
1648941900000|2022-04-02 23:25:00|1189.47|1178.67|1187.79|1176.99|1189.47|1178.67|1183.53|1172.73|273
1648942200000|2022-04-02 23:30:00|1187.64|1176.84|1184.28|1173.48|1187.64|1176.84|1183.26|1172.46|308
1648942500000|2022-04-02 23:35:00|1184.07|1173.27|1183.54|1172.74|1184.14|1173.34|1179.31|1168.51|283
1648942800000|2022-04-02 23:40:00|1183.28|1172.48|1179.12|1168.32|1183.28|1172.48|1179.12|1168.32|316
1648943100000|2022-04-02 23:45:00|1178.98|1168.18|1172.89|1162.09|1180.62|1169.82|1172.87|1162.07|275
1648943400000|2022-04-02 23:50:00|1172.87|1162.07|1168.26|1157.46|1174.25|1163.45|1167.76|1156.96|270
1648943700000|2022-04-02 23:55:00|1168.03|1157.23|1170.06|1159.26|1170.49|1159.69|1164.93|1154.13|353
1648944000000|2022-04-03 00:00:00|1169.95|1159.15|1173.09|1162.29|1174.75|1163.95|1168.41|1157.61|401
1648944300000|2022-04-03 00:05:00|1173.1|1162.3|1177.98|1167.18|1178.24|1167.44|1172.1|1161.3|314
1648944600000|2022-04-03 00:10:00|1177.73|1166.93|1182.94|1172.14|1182.95|1172.15|1175.99|1165.19|253
1648944900000|2022-04-03 00:15:00|1182.95|1172.15|1185.99|1175.19|1185.99|1175.19|1181.56|1170.76|303
1648945200000|2022-04-03 00:20:00|1186|1175.2|1186.44|1175.64|1190.57|1179.77|1185.99|1175.19|382
1648945500000|2022-04-03 00:25:00|1186.43|1175.63|1188.12|1177.32|1189.14|1178.34|1184.21|1173.41|289
1648945800000|2022-04-03 00:30:00|1188.11|1177.31|1193.01|1182.21|1194.94|1184.14|1185.53|1174.73|435
1648946100000|2022-04-03 00:35:00|1193.02|1182.22|1196.11|1185.31|1196.11|1185.31|1193.01|1182.21|373
1648946400000|2022-04-03 00:40:00|1196.1|1185.3|1193.97|1183.17|1196.4|1185.6|1193.97|1183.17|339
1648946700000|2022-04-03 00:45:00|1194.19|1183.39|1190.85|1180.05|1194.79|1183.99|1190.74|1179.94|312
1648947000000|2022-04-03 00:50:00|1190.84|1180.04|1192.84|1182.04|1192.84|1182.04|1189.83|1179.03|247
1648947300000|2022-04-03 00:55:00|1193.23|1182.43|1194.13|1183.33|1194.63|1183.83|1188.57|1177.77|338
1648947600000|2022-04-03 01:00:00|1194.03|1183.23|1187.71|1176.91|1194.52|1183.72|1187.71|1176.91|311
1648947900000|2022-04-03 01:05:00|1187.76|1176.96|1185.1|1174.3|1187.76|1176.96|1180.84|1170.04|206
1648948200000|2022-04-03 01:10:00|1185.12|1174.32|1174.55|1163.75|1185.62|1174.82|1172.85|1162.05|307
1648948500000|2022-04-03 01:15:00|1174.32|1163.52|1164.92|1154.12|1174.55|1163.75|1164.89|1154.09|224
1648948800000|2022-04-03 01:20:00|1164.8|1154|1162.22|1151.42|1165.89|1155.09|1155.78|1144.98|403
1648949100000|2022-04-03 01:25:00|1162.52|1151.72|1157.26|1146.46|1162.55|1151.75|1155.27|1144.47|330
1648949400000|2022-04-03 01:30:00|1157.12|1146.32|1153.7|1142.9|1160.39|1149.59|1152.4|1141.6|444
1648949700000|2022-04-03 01:35:00|1153.48|1142.68|1155.03|1144.23|1158.08|1147.28|1152.85|1142.05|346
1648950000000|2022-04-03 01:40:00|1155.02|1144.22|1169.86|1159.06|1170.06|1159.26|1154.45|1143.65|374
1648950300000|2022-04-03 01:45:00|1169.91|1159.11|1170.72|1159.92|1172.97|1162.17|1168.13|1157.33|316
1648950600000|2022-04-03 01:50:00|1170.79|1159.99|1171.08|1160.28|1172.99|1162.19|1170.12|1159.32|241
1648950900000|2022-04-03 01:55:00|1171.09|1160.29|1179.23|1168.43|1182.33|1171.53|1171.09|1160.29|431
1648951200000|2022-04-03 02:00:00|1178.9|1168.1|1181.73|1170.93|1182.7|1171.9|1177.14|1166.34|382
1648951500000|2022-04-03 02:05:00|1181.79|1170.99|1179.27|1168.47|1182.23|1171.43|1178.5|1167.7|347
1648951800000|2022-04-03 02:10:00|1179.29|1168.49|1179.45|1168.65|1180.36|1169.56|1177.44|1166.64|346
1648952100000|2022-04-03 02:15:00|1179.46|1168.66|1179.47|1168.67|1180.45|1169.65|1177.91|1167.11|296
1648952400000|2022-04-03 02:20:00|1179.75|1168.95|1184.84|1174.04|1185.93|1175.13|1179.75|1168.95|276
1648952700000|2022-04-03 02:25:00|1184.52|1173.72|1186.82|1176.02|1187.64|1176.84|1184.03|1173.23|356
1648953000000|2022-04-03 02:30:00|1186.56|1175.76|1188.95|1178.15|1189.57|1178.77|1186.56|1175.76|330
1648953300000|2022-04-03 02:35:00|1188.83|1178.03|1186.11|1175.31|1188.83|1178.03|1184.55|1173.75|387
1648953600000|2022-04-03 02:40:00|1185.89|1175.09|1180.06|1169.26|1185.89|1175.09|1179.58|1168.78|315
1648953900000|2022-04-03 02:45:00|1180.17|1169.37|1172.91|1162.11|1180.17|1169.37|1172.28|1161.48|154
1648954200000|2022-04-03 02:50:00|1173.16|1162.36|1173.76|1162.96|1175.47|1164.67|1172.05|1161.25|274
1648954500000|2022-04-03 02:55:00|1173.84|1163.04|1176.87|1166.07|1177.29|1166.49|1173.14|1162.34|256
1648954800000|2022-04-03 03:00:00|1176.62|1165.82|1182.9|1172.1|1183.62|1172.82|1172.19|1161.39|319
1648955100000|2022-04-03 03:05:00|1182.57|1171.77|1181.44|1170.64|1182.9|1172.1|1178.04|1167.24|304
1648955400000|2022-04-03 03:10:00|1181.54|1170.74|1182.96|1172.16|1183.61|1172.81|1181.07|1170.27|219
1648955700000|2022-04-03 03:15:00|1183.13|1172.33|1186.4|1175.6|1187.04|1176.24|1182.84|1172.04|336
1648956000000|2022-04-03 03:20:00|1186.36|1175.56|1189.01|1178.21|1189.01|1178.21|1185.3|1174.5|356
1648956300000|2022-04-03 03:25:00|1189.03|1178.23|1193.31|1182.51|1193.31|1182.51|1189.03|1178.23|342
1648956600000|2022-04-03 03:30:00|1193.4|1182.6|1198.23|1187.43|1198.96|1188.16|1193.4|1182.6|351
1648956900000|2022-04-03 03:35:00|1198.24|1187.44|1195.79|1184.99|1199.1|1188.3|1195.4|1184.6|296
1648957200000|2022-04-03 03:40:00|1195.41|1184.61|1189.66|1178.86|1195.79|1184.99|1188.71|1177.91|358
1648957500000|2022-04-03 03:45:00|1189.94|1179.14|1197.75|1186.95|1197.76|1186.96|1189.66|1178.86|387
1648957800000|2022-04-03 03:50:00|1197.74|1186.94|1194.54|1183.74|1198.17|1187.37|1193.81|1183.01|351
1648958100000|2022-04-03 03:55:00|1194.56|1183.76|1199.82|1189.02|1200.58|1189.78|1194.52|1183.72|297
1648958400000|2022-04-03 04:00:00|1199.83|1189.03|1202.67|1191.87|1202.67|1191.87|1197.93|1187.13|306
1648958700000|2022-04-03 04:05:00|1202.66|1191.86|1207.41|1196.61|1207.85|1197.05|1202.66|1191.86|432
1648959000000|2022-04-03 04:10:00|1207.47|1196.67|1206.45|1195.65|1208.82|1198.02|1205.5|1194.7|225
1648959300000|2022-04-03 04:15:00|1206.34|1195.54|1201.38|1190.58|1206.34|1195.54|1200.04|1189.24|263
1648959600000|2022-04-03 04:20:00|1201.39|1190.59|1196.3|1185.5|1201.39|1190.59|1196.29|1185.49|154
1648959900000|2022-04-03 04:25:00|1196.52|1185.72|1203|1192.2|1203|1192.2|1196.52|1185.72|293
1648960200000|2022-04-03 04:30:00|1202.99|1192.19|1199.12|1188.32|1203.03|1192.23|1199.12|1188.32|272
1648960500000|2022-04-03 04:35:00|1199.13|1188.33|1198.05|1187.25|1200.43|1189.63|1198.05|1187.25|285
1648960800000|2022-04-03 04:40:00|1198.19|1187.39|1197.06|1186.26|1199.51|1188.71|1195.89|1185.09|79
1648961100000|2022-04-03 04:45:00|1197.05|1186.25|1195.78|1184.98|1197.7|1186.9|1195.34|1184.54|64
1648961400000|2022-04-03 04:50:00|1195.56|1184.76|1197.75|1186.95|1197.75|1186.95|1193.27|1182.47|141
1648961700000|2022-04-03 04:55:00|1197.83|1187.03|1202.8|1192|1202.81|1192.01|1197.83|1187.03|117
1648962000000|2022-04-03 05:00:00|1203.13|1192.33|1200.45|1189.65|1203.14|1192.34|1199.06|1188.26|194
1648962300000|2022-04-03 05:05:00|1200.36|1189.56|1197.89|1187.09|1200.36|1189.56|1196.9|1186.1|110
1648962600000|2022-04-03 05:10:00|1197.68|1186.88|1195.55|1184.75|1197.89|1187.09|1194.76|1183.96|67
1648962900000|2022-04-03 05:15:00|1195.53|1184.73|1192.69|1181.89|1195.89|1185.09|1191.53|1180.73|74
1648963200000|2022-04-03 05:20:00|1192.52|1181.72|1193.52|1182.72|1194.34|1183.54|1191.91|1181.11|141
1648963500000|2022-04-03 05:25:00|1193.59|1182.79|1195.75|1184.95|1197.81|1187.01|1193.58|1182.78|112
1648963800000|2022-04-03 05:30:00|1195.52|1184.72|1196.29|1185.49|1196.71|1185.91|1194.25|1183.45|111
1648964100000|2022-04-03 05:35:00|1196.18|1185.38|1195.9|1185.1|1197.37|1186.57|1194.77|1183.97|217
1648964400000|2022-04-03 05:40:00|1195.72|1184.92|1196.24|1185.44|1196.66|1185.86|1192.75|1181.95|160
1648964700000|2022-04-03 05:45:00|1196.3|1185.5|1192.75|1181.95|1196.79|1185.99|1192.63|1181.83|148
1648965000000|2022-04-03 05:50:00|1193.29|1182.49|1191.87|1181.07|1193.88|1183.08|1190.93|1180.13|64
1648965300000|2022-04-03 05:55:00|1191.63|1180.83|1193.85|1183.05|1193.85|1183.05|1190.72|1179.92|76
1648965600000|2022-04-03 06:00:00|1193.87|1183.07|1190.72|1179.92|1193.91|1183.11|1190.35|1179.55|67
1648965900000|2022-04-03 06:05:00|1190.92|1180.12|1200.34|1189.54|1200.71|1189.91|1190.92|1180.12|293
1648966200000|2022-04-03 06:10:00|1200.22|1189.42|1199.6|1188.8|1200.45|1189.65|1196.27|1185.47|220
1648966500000|2022-04-03 06:15:00|1199.45|1188.65|1199.61|1188.81|1200.21|1189.41|1196.27|1185.47|166
1648966800000|2022-04-03 06:20:00|1199.57|1188.77|1199.02|1188.22|1200.86|1190.06|1198.26|1187.46|96
1648967100000|2022-04-03 06:25:00|1199.03|1188.23|1200.25|1189.45|1200.35|1189.55|1198.1|1187.3|193
1648967400000|2022-04-03 06:30:00|1200.26|1189.46|1200.86|1190.06|1201.6|1190.8|1197.68|1186.88|222
1648967700000|2022-04-03 06:35:00|1200.84|1190.04|1198.38|1187.58|1201.59|1190.79|1198.38|1187.58|260
1648968000000|2022-04-03 06:40:00|1198.42|1187.62|1196.89|1186.09|1198.42|1187.62|1196.76|1185.96|166
1648968300000|2022-04-03 06:45:00|1196.88|1186.08|1201.32|1190.52|1201.32|1190.52|1196.88|1186.08|41
1648968600000|2022-04-03 06:50:00|1201.19|1190.39|1199.03|1188.23|1201.19|1190.39|1199.03|1188.23|66
1648968900000|2022-04-03 06:55:00|1199.01|1188.21|1201.4|1190.6|1202.37|1191.57|1198.99|1188.19|138
1648969200000|2022-04-03 07:00:00|1201.47|1190.67|1197.51|1186.71|1202.06|1191.26|1197.39|1186.59|203
1648969500000|2022-04-03 07:05:00|1197.52|1186.72|1193.64|1182.84|1197.8|1187|1193.21|1182.41|121
1648969800000|2022-04-03 07:10:00|1193.43|1182.63|1195.45|1184.65|1195.56|1184.76|1190.96|1180.16|127
1648970100000|2022-04-03 07:15:00|1195.65|1184.85|1191.56|1180.76|1195.65|1184.85|1189.88|1179.08|145
1648970400000|2022-04-03 07:20:00|1191.57|1180.77|1189.9|1179.1|1191.91|1181.11|1189.88|1179.08|80
1648970700000|2022-04-03 07:25:00|1190.05|1179.25|1191.05|1180.25|1192.87|1182.07|1190.05|1179.25|87
1648971000000|2022-04-03 07:30:00|1191.06|1180.26|1194.87|1184.07|1195.65|1184.85|1190.71|1179.91|281
1648971300000|2022-04-03 07:35:00|1194.88|1184.08|1194.87|1184.07|1196.43|1185.63|1194.37|1183.57|155
1648971600000|2022-04-03 07:40:00|1195.1|1184.3|1194.44|1183.64|1195.44|1184.64|1193.87|1183.07|57
1648971900000|2022-04-03 07:45:00|1194.77|1183.97|1195.49|1184.69|1196.24|1185.44|1193.16|1182.36|108
1648972200000|2022-04-03 07:50:00|1195.5|1184.7|1197.42|1186.62|1197.94|1187.14|1195.5|1184.7|112
1648972500000|2022-04-03 07:55:00|1197.41|1186.61|1197.49|1186.69|1198.08|1187.28|1194.78|1183.98|216
1648972800000|2022-04-03 08:00:00|1197.65|1186.85|1201.79|1190.99|1202.48|1191.68|1197.65|1186.85|206
1648973100000|2022-04-03 08:05:00|1201.73|1190.93|1201.4|1190.6|1202.07|1191.27|1200.1|1189.3|157
1648973400000|2022-04-03 08:10:00|1201.54|1190.74|1200.25|1189.45|1202.21|1191.41|1200.25|1189.45|352
1648973700000|2022-04-03 08:15:00|1200.26|1189.46|1199.29|1188.49|1201.15|1190.35|1199.03|1188.23|200
1648974000000|2022-04-03 08:20:00|1199.3|1188.5|1196.55|1185.75|1199.3|1188.5|1196.14|1185.34|167
1648974300000|2022-04-03 08:25:00|1196.38|1185.58|1195.07|1184.27|1197.65|1186.85|1194.84|1184.04|49
1648974600000|2022-04-03 08:30:00|1194.96|1184.16|1192.1|1181.3|1194.96|1184.16|1191.56|1180.76|108
1648974900000|2022-04-03 08:35:00|1192.57|1181.77|1191.35|1180.55|1193.89|1183.09|1191.24|1180.44|59
1648975200000|2022-04-03 08:40:00|1191.56|1180.76|1187.44|1176.64|1191.73|1180.93|1187.44|1176.64|125
1648975500000|2022-04-03 08:45:00|1187.45|1176.65|1182.34|1171.54|1189.84|1179.04|1182.31|1171.51|199
1648975800000|2022-04-03 08:50:00|1182.29|1171.49|1183.54|1172.74|1184.36|1173.56|1181.43|1170.63|158
1648976100000|2022-04-03 08:55:00|1183.87|1173.07|1185.36|1174.56|1186.7|1175.9|1183.87|1173.07|84
1648976400000|2022-04-03 09:00:00|1185.59|1174.79|1182.71|1171.91|1187.83|1177.03|1181.33|1170.53|133
1648976700000|2022-04-03 09:05:00|1182.69|1171.89|1181.7|1170.9|1184.37|1173.57|1180.47|1169.67|90
1648977000000|2022-04-03 09:10:00|1181.71|1170.91|1182.32|1171.52|1182.55|1171.75|1180.59|1169.79|103
1648977300000|2022-04-03 09:15:00|1182.31|1171.51|1183.88|1173.08|1184.72|1173.92|1182.31|1171.51|76
1648977600000|2022-04-03 09:20:00|1183.87|1173.07|1186.98|1176.18|1187.36|1176.56|1183.38|1172.58|113
1648977900000|2022-04-03 09:25:00|1186.99|1176.19|1189.62|1178.82|1189.62|1178.82|1186.57|1175.77|238
1648978200000|2022-04-03 09:30:00|1189.61|1178.81|1194.97|1184.17|1194.97|1184.17|1188.12|1177.32|305
1648978500000|2022-04-03 09:35:00|1195.08|1184.28|1196.4|1185.6|1197.82|1187.02|1194.97|1184.17|326
1648978800000|2022-04-03 09:40:00|1196.42|1185.62|1200.15|1189.35|1200.28|1189.48|1192.49|1181.69|365
1648979100000|2022-04-03 09:45:00|1200.09|1189.29|1199.74|1188.94|1201.63|1190.83|1198.17|1187.37|360
1648979400000|2022-04-03 09:50:00|1199.73|1188.93|1195.28|1184.48|1199.74|1188.94|1193.31|1182.51|294
1648979700000|2022-04-03 09:55:00|1195.06|1184.26|1193.73|1182.93|1195.1|1184.3|1193.14|1182.34|159
1648980000000|2022-04-03 10:00:00|1193.56|1182.76|1193.76|1182.96|1196.99|1186.19|1193.23|1182.43|255
1648980300000|2022-04-03 10:05:00|1193.55|1182.75|1191.25|1180.45|1193.76|1182.96|1191.25|1180.45|254
1648980600000|2022-04-03 10:10:00|1191.26|1180.46|1186.22|1175.42|1192.19|1181.39|1186.05|1175.25|174
1648980900000|2022-04-03 10:15:00|1186.21|1175.41|1187.4|1176.6|1188.47|1177.67|1184.92|1174.12|233
1648981200000|2022-04-03 10:20:00|1187.41|1176.61|1186.89|1176.09|1189.37|1178.57|1186.22|1175.42|327
1648981500000|2022-04-03 10:25:00|1186.9|1176.1|1187.49|1176.69|1189.42|1178.62|1186.16|1175.36|260
1648981800000|2022-04-03 10:30:00|1187.48|1176.68|1193.6|1182.8|1194.19|1183.39|1187.45|1176.65|289
1648982100000|2022-04-03 10:35:00|1193.94|1183.14|1189.49|1178.69|1193.94|1183.14|1188.61|1177.81|371
1648982400000|2022-04-03 10:40:00|1189.37|1178.57|1182.9|1172.1|1189.49|1178.69|1182.9|1172.1|276
1648982700000|2022-04-03 10:45:00|1183.07|1172.27|1183.44|1172.64|1184.37|1173.57|1181.92|1171.12|123
1648983000000|2022-04-03 10:50:00|1183.33|1172.53|1185.99|1175.19|1187.6|1176.8|1183.12|1172.32|246
1648983300000|2022-04-03 10:55:00|1186|1175.2|1185.73|1174.93|1186.43|1175.63|1183.91|1173.11|157
1648983600000|2022-04-03 11:00:00|1185.52|1174.72|1181.9|1171.1|1185.58|1174.78|1181.55|1170.75|130
1648983900000|2022-04-03 11:05:00|1181.73|1170.93|1175.87|1165.07|1181.73|1170.93|1174.97|1164.17|213
1648984200000|2022-04-03 11:10:00|1176.16|1165.36|1178.42|1167.62|1178.42|1167.62|1173.91|1163.11|168
1648984500000|2022-04-03 11:15:00|1178.44|1167.64|1183.93|1173.13|1183.93|1173.13|1177.89|1167.09|216
1648984800000|2022-04-03 11:20:00|1183.95|1173.15|1186.26|1175.46|1186.26|1175.46|1181.95|1171.15|88
1648985100000|2022-04-03 11:25:00|1186.27|1175.47|1189.01|1178.21|1189.02|1178.22|1186.26|1175.46|71
1648985400000|2022-04-03 11:30:00|1189.02|1178.22|1189.94|1179.14|1189.94|1179.14|1188.2|1177.4|238
1648985700000|2022-04-03 11:35:00|1189.71|1178.91|1189.94|1179.14|1190.17|1179.37|1187.58|1176.78|61
1648986000000|2022-04-03 11:40:00|1190.06|1179.26|1192.78|1181.98|1193.07|1182.27|1190.06|1179.26|97
1648986300000|2022-04-03 11:45:00|1192.79|1181.99|1193.1|1182.3|1193.42|1182.62|1191.67|1180.87|100
1648986600000|2022-04-03 11:50:00|1193.33|1182.53|1189.61|1178.81|1193.95|1183.15|1189.24|1178.44|207
1648986900000|2022-04-03 11:55:00|1189.54|1178.74|1187.29|1176.49|1189.98|1179.18|1186.9|1176.1|94
1648987200000|2022-04-03 12:00:00|1187.53|1176.73|1183.41|1172.61|1188.96|1178.16|1183.41|1172.61|90
1648987500000|2022-04-03 12:05:00|1183.63|1172.83|1187.97|1177.17|1187.98|1177.18|1183.41|1172.61|137
1648987800000|2022-04-03 12:10:00|1187.75|1176.95|1192.18|1181.38|1192.18|1181.38|1186.17|1175.37|206
1648988100000|2022-04-03 12:15:00|1192.24|1181.44|1197.85|1187.05|1197.9|1187.1|1192.24|1181.44|245
1648988400000|2022-04-03 12:20:00|1197.95|1187.15|1194.23|1183.43|1200.46|1189.66|1194.22|1183.42|291
1648988700000|2022-04-03 12:25:00|1194.22|1183.42|1192.11|1181.31|1194.35|1183.55|1191.18|1180.38|368
1648989000000|2022-04-03 12:30:00|1192.1|1181.3|1193.01|1182.21|1197.38|1186.58|1192.1|1181.3|304
1648989300000|2022-04-03 12:35:00|1193|1182.2|1192.82|1182.02|1194.6|1183.8|1191.31|1180.51|309
1648989600000|2022-04-03 12:40:00|1192.83|1182.03|1197.82|1187.02|1197.82|1187.02|1192.03|1181.23|224
1648989900000|2022-04-03 12:45:00|1197.52|1186.72|1197.11|1186.31|1197.94|1187.14|1196.15|1185.35|266
1648990200000|2022-04-03 12:50:00|1197|1186.2|1195|1184.2|1197.11|1186.31|1193.46|1182.66|236
1648990500000|2022-04-03 12:55:00|1195.01|1184.21|1192.81|1182.01|1195.01|1184.21|1191.94|1181.14|414
1648990800000|2022-04-03 13:00:00|1192.75|1181.95|1195.59|1184.79|1197.23|1186.43|1192.75|1181.95|367
1648991100000|2022-04-03 13:05:00|1195.44|1184.64|1189.83|1179.03|1195.6|1184.8|1189.38|1178.58|155
1648991400000|2022-04-03 13:10:00|1189.62|1178.82|1185.08|1174.28|1189.83|1179.03|1184.81|1174.01|104
1648991700000|2022-04-03 13:15:00|1185.2|1174.4|1191.37|1180.57|1191.38|1180.58|1184.26|1173.46|224
1648992000000|2022-04-03 13:20:00|1191.38|1180.58|1195.91|1185.11|1197.64|1186.84|1190.46|1179.66|345
1648992300000|2022-04-03 13:25:00|1195.92|1185.12|1195.97|1185.17|1196.96|1186.16|1194.22|1183.42|296
1648992600000|2022-04-03 13:30:00|1196.19|1185.39|1194.96|1184.16|1197.67|1186.87|1193.14|1182.34|398
1648992900000|2022-04-03 13:35:00|1194.97|1184.17|1191.09|1180.29|1199.82|1189.02|1191.08|1180.28|359
1648993200000|2022-04-03 13:40:00|1191.47|1180.67|1190.58|1179.78|1192.05|1181.25|1189.37|1178.57|180
1648993500000|2022-04-03 13:45:00|1190.64|1179.84|1192.9|1182.1|1192.9|1182.1|1190.25|1179.45|102
1648993800000|2022-04-03 13:50:00|1192.94|1182.14|1184.73|1173.93|1193.33|1182.53|1184.73|1173.93|183
1648994100000|2022-04-03 13:55:00|1184.53|1173.73|1184.33|1173.53|1186.36|1175.56|1184.33|1173.53|81
1648994400000|2022-04-03 14:00:00|1184.56|1173.76|1182.52|1171.72|1185.52|1174.72|1181.58|1170.78|82
1648994700000|2022-04-03 14:05:00|1182.35|1171.55|1184.5|1173.7|1186.93|1176.13|1181.57|1170.77|160
1648995000000|2022-04-03 14:10:00|1184.67|1173.87|1186.17|1175.37|1187.1|1176.3|1184.67|1173.87|87
1648995300000|2022-04-03 14:15:00|1186.32|1175.52|1184.4|1173.6|1186.6|1175.8|1183.43|1172.63|82
1648995600000|2022-04-03 14:20:00|1184.76|1173.96|1186.59|1175.79|1187.38|1176.58|1184.45|1173.65|218
1648995900000|2022-04-03 14:25:00|1186.57|1175.77|1184.26|1173.46|1186.57|1175.77|1182.35|1171.55|134
1648996200000|2022-04-03 14:30:00|1184.34|1173.54|1180.09|1169.29|1184.43|1173.63|1179.9|1169.1|129
1648996500000|2022-04-03 14:35:00|1180.32|1169.52|1181.89|1171.09|1181.89|1171.09|1179.5|1168.7|133
1648996800000|2022-04-03 14:40:00|1182.1|1171.3|1185.85|1175.05|1185.86|1175.06|1182.1|1171.3|86
1648997100000|2022-04-03 14:45:00|1185.86|1175.06|1188.43|1177.63|1189|1178.2|1185.85|1175.05|78
1648997400000|2022-04-03 14:50:00|1188.26|1177.46|1189.88|1179.08|1191.47|1180.67|1187.32|1176.52|85
1648997700000|2022-04-03 14:55:00|1189.87|1179.07|1193.97|1183.17|1193.97|1183.17|1189.48|1178.68|152
1648998000000|2022-04-03 15:00:00|1194.46|1183.66|1198.82|1188.02|1199.99|1189.19|1193.31|1182.51|194
1648998300000|2022-04-03 15:05:00|1198.58|1187.78|1194.48|1183.68|1199.12|1188.32|1194.36|1183.56|152
1648998600000|2022-04-03 15:10:00|1194.46|1183.66|1191.8|1181|1194.48|1183.68|1191.49|1180.69|117
1648998900000|2022-04-03 15:15:00|1191.49|1180.69|1193.35|1182.55|1195.9|1185.1|1190.34|1179.54|98
1648999200000|2022-04-03 15:20:00|1193.34|1182.54|1190.89|1180.09|1195.41|1184.61|1190.88|1180.08|98
1648999500000|2022-04-03 15:25:00|1190.9|1180.1|1188.75|1177.95|1194.22|1183.42|1188.74|1177.94|95
1648999800000|2022-04-03 15:30:00|1189.04|1178.24|1185.29|1174.49|1189.35|1178.55|1184.72|1173.92|205
1649000100000|2022-04-03 15:35:00|1185.27|1174.47|1184.56|1173.76|1185.27|1174.47|1183.33|1172.53|86
1649000400000|2022-04-03 15:40:00|1184.74|1173.94|1184.9|1174.1|1187.39|1176.59|1184.6|1173.8|123
1649000700000|2022-04-03 15:45:00|1184.73|1173.93|1186.97|1176.17|1188.36|1177.56|1184.51|1173.71|173
1649001000000|2022-04-03 15:50:00|1186.98|1176.18|1186.9|1176.1|1188.4|1177.6|1186.42|1175.62|133
1649001300000|2022-04-03 15:55:00|1187.2|1176.4|1186.78|1175.98|1187.76|1176.96|1183.3|1172.5|150
1649001600000|2022-04-03 16:00:00|1186.57|1175.77|1183.35|1172.55|1188.75|1177.95|1183.35|1172.55|237
1649001900000|2022-04-03 16:05:00|1183.57|1172.77|1189.12|1178.32|1189.12|1178.32|1183.35|1172.55|248
1649002200000|2022-04-03 16:10:00|1188.96|1178.16|1190.85|1180.05|1191.65|1180.85|1188.82|1178.02|169
1649002500000|2022-04-03 16:15:00|1190.62|1179.82|1189.16|1178.36|1190.62|1179.82|1187.29|1176.49|157
1649002800000|2022-04-03 16:20:00|1189.08|1178.28|1176.62|1165.82|1189.4|1178.6|1176.45|1165.65|312
1649003100000|2022-04-03 16:25:00|1176.87|1166.07|1182.37|1171.57|1182.41|1171.61|1176.87|1166.07|332
1649003400000|2022-04-03 16:30:00|1182.38|1171.58|1179.81|1169.01|1182.38|1171.58|1178.14|1167.34|339
1649003700000|2022-04-03 16:35:00|1179.8|1169|1181.97|1171.17|1182.4|1171.6|1178.93|1168.13|372
1649004000000|2022-04-03 16:40:00|1181.96|1171.16|1183.49|1172.69|1183.94|1173.14|1180.03|1169.23|386
1649004300000|2022-04-03 16:45:00|1183.45|1172.65|1181.85|1171.05|1183.49|1172.69|1180.96|1170.16|201
1649004600000|2022-04-03 16:50:00|1182.04|1171.24|1182.54|1171.74|1183|1172.2|1181.01|1170.21|238
1649004900000|2022-04-03 16:55:00|1182.52|1171.72|1181.13|1170.33|1183.38|1172.58|1180.64|1169.84|249
1649005200000|2022-04-03 17:00:00|1181.34|1170.54|1183.95|1173.15|1183.95|1173.15|1181.34|1170.54|298
1649005500000|2022-04-03 17:05:00|1183.96|1173.16|1182.42|1171.62|1184.13|1173.33|1182.05|1171.25|319
1649005800000|2022-04-03 17:10:00|1182.24|1171.44|1182.68|1171.88|1182.97|1172.17|1181.32|1170.52|117
1649006100000|2022-04-03 17:15:00|1182.66|1171.86|1177.21|1166.41|1183.27|1172.47|1177.21|1166.41|139
1649006400000|2022-04-03 17:20:00|1177.43|1166.63|1172.22|1161.42|1177.99|1167.19|1171.88|1161.08|114
1649006700000|2022-04-03 17:25:00|1172.25|1161.45|1170.36|1159.56|1175.36|1164.56|1170.36|1159.56|152
1649007000000|2022-04-03 17:30:00|1170.6|1159.8|1172.57|1161.77|1173.36|1162.56|1170.23|1159.43|166
1649007300000|2022-04-03 17:35:00|1172.89|1162.09|1172.67|1161.87|1174.37|1163.57|1172.4|1161.6|155
1649007600000|2022-04-03 17:40:00|1172.88|1162.08|1175.01|1164.21|1175.34|1164.54|1172.66|1161.86|198
1649007900000|2022-04-03 17:45:00|1175.02|1164.22|1172.12|1161.32|1175.23|1164.43|1171.12|1160.32|290
1649008200000|2022-04-03 17:50:00|1172.32|1161.52|1172.62|1161.82|1172.9|1162.1|1170.28|1159.48|152
1649008500000|2022-04-03 17:55:00|1172.42|1161.62|1172.54|1161.74|1172.92|1162.12|1170.88|1160.08|89
1649008800000|2022-04-03 18:00:00|1172.53|1161.73|1172.84|1162.04|1173.72|1162.92|1171.4|1160.6|77
1649009100000|2022-04-03 18:05:00|1172.85|1162.05|1173.69|1162.89|1173.89|1163.09|1172.85|1162.05|55
1649009400000|2022-04-03 18:10:00|1173.46|1162.66|1172.23|1161.43|1173.46|1162.66|1171.63|1160.83|69
1649009700000|2022-04-03 18:15:00|1172.52|1161.72|1170.41|1159.61|1172.65|1161.85|1169.88|1159.08|65
1649010000000|2022-04-03 18:20:00|1170.4|1159.6|1169.73|1158.93|1170.41|1159.61|1168.9|1158.1|43
1649010300000|2022-04-03 18:25:00|1169.57|1158.77|1168.11|1157.31|1169.57|1158.77|1167.28|1156.48|57
1649010600000|2022-04-03 18:30:00|1168.34|1157.54|1168.33|1157.53|1168.46|1157.66|1167.75|1156.95|23
1649010900000|2022-04-03 18:35:00|1168.57|1157.77|1168.93|1158.13|1169.39|1158.59|1166.54|1155.74|76
1649011200000|2022-04-03 18:40:00|1168.94|1158.14|1165.88|1155.08|1168.94|1158.14|1165.38|1154.58|99
1649011500000|2022-04-03 18:45:00|1166.11|1155.31|1168.88|1158.08|1168.88|1158.08|1166.11|1155.31|33
1649011800000|2022-04-03 18:50:00|1168.66|1157.86|1178.1|1167.3|1178.1|1167.3|1167.92|1157.12|127
1649012100000|2022-04-03 18:55:00|1178.11|1167.31|1174.38|1163.58|1178.87|1168.07|1173.86|1163.06|187
1649012400000|2022-04-03 19:00:00|1174.27|1163.47|1175.15|1164.35|1176.36|1165.56|1171.73|1160.93|264
1649012700000|2022-04-03 19:05:00|1175.19|1164.39|1177.98|1167.18|1180.64|1169.84|1175.15|1164.35|222
1649013000000|2022-04-03 19:10:00|1177.97|1167.17|1178.4|1167.6|1179.41|1168.61|1177.09|1166.29|171
1649013300000|2022-04-03 19:15:00|1178.05|1167.25|1175.36|1164.56|1178.05|1167.25|1173.62|1162.82|159
1649013600000|2022-04-03 19:20:00|1175.22|1164.42|1172.73|1161.93|1175.36|1164.56|1171.88|1161.08|81
1649013900000|2022-04-03 19:25:00|1172.72|1161.92|1171.89|1161.09|1173.21|1162.41|1171.51|1160.71|67
1649014200000|2022-04-03 19:30:00|1171.73|1160.93|1172.57|1161.77|1173.08|1162.28|1171.26|1160.46|191
1649014500000|2022-04-03 19:35:00|1172.52|1161.72|1174.13|1163.33|1176.04|1165.24|1171.74|1160.94|122
1649014800000|2022-04-03 19:40:00|1174.44|1163.64|1175.43|1164.63|1175.43|1164.63|1172.6|1161.8|106
1649015100000|2022-04-03 19:45:00|1175.52|1164.72|1178.21|1165.91|1180.11|1167.81|1175.05|1163.87|212
1649015400000|2022-04-03 19:50:00|1178.1|1165.8|1179.77|1167.47|1180.04|1167.74|1177.85|1165.55|195
1649015700000|2022-04-03 19:55:00|1179.65|1167.35|1176.99|1164.69|1179.77|1167.47|1176.99|1164.69|62
1649016000000|2022-04-03 20:00:00|1177|1164.7|1176.15|1163.85|1177.85|1165.55|1175.29|1162.99|125
1649016300000|2022-04-03 20:05:00|1176.14|1163.84|1174.9|1162.6|1176.17|1163.87|1174.85|1162.55|190
1649016600000|2022-04-03 20:10:00|1174.91|1162.61|1177.2|1164.9|1177.2|1164.9|1174.91|1162.61|160
1649016900000|2022-04-03 20:15:00|1177.39|1165.09|1179.31|1167.01|1179.31|1167.01|1177.39|1165.09|116
1649017200000|2022-04-03 20:20:00|1179.15|1166.85|1179.43|1167.13|1179.6|1167.3|1178.2|1165.9|50
1649017500000|2022-04-03 20:25:00|1179.22|1166.92|1180.79|1168.49|1181.41|1169.11|1179.22|1166.92|138
1649017800000|2022-04-03 20:30:00|1180.92|1168.62|1181.45|1169.15|1181.85|1169.55|1180.79|1168.49|60
1649018100000|2022-04-03 20:35:00|1181.46|1169.16|1180.95|1168.65|1181.76|1169.46|1180.94|1168.64|419
1649018400000|2022-04-03 20:40:00|1180.94|1168.64|1180.32|1168.02|1183|1170.7|1180.24|1167.94|293
1649018700000|2022-04-03 20:45:00|1180.47|1168.17|1178.78|1166.48|1181.18|1168.88|1178.2|1165.9|151
1649019000000|2022-04-03 20:50:00|1179.01|1166.71|1177.92|1165.62|1179.6|1167.3|1177.92|1165.62|75
1649019300000|2022-04-03 20:55:00|1177.97|1165.67|1178.02|1165.72|1178.71|1166.41|1177.5|1165.2|123
1649019600000|2022-04-03 21:00:00|1177.66|1165.36|1178.3|1167.5|1178.65|1167.5|1177.4|1165.32|22
1649019900000|2022-04-03 21:05:00|1178.78|1167.98|1181.9|1171.1|1181.9|1171.1|1178.66|1167.86|14
1649020200000|2022-04-03 21:10:00|1182.4|1171.6|1186.64|1175.84|1186.9|1176.1|1182.4|1171.6|15
1649020500000|2022-04-03 21:15:00|1186.85|1176.05|1188.07|1177.27|1188.07|1177.27|1186.64|1175.84|18
1649020800000|2022-04-03 21:20:00|1188.4|1177.6|1186.9|1176.1|1188.4|1177.6|1185.59|1174.79|82
1649021100000|2022-04-03 21:25:00|1186.4|1175.6|1185.4|1174.6|1186.4|1175.6|1185.4|1174.6|5
1649021400000|2022-04-03 21:30:00|1185.02|1174.22|1183.6|1172.8|1185.9|1175.1|1183.6|1172.8|15
1649021700000|2022-04-03 21:35:00|1184.4|1173.6|1185|1174.2|1185|1174.2|1184.4|1173.6|2
1649022000000|2022-04-03 21:40:00|1185.4|1174.6|1186.4|1175.6|1186.9|1176.1|1185.4|1174.6|13
1649022300000|2022-04-03 21:45:00|1186.6|1175.8|1187.9|1177.1|1187.9|1177.1|1186.4|1175.6|11
1649022600000|2022-04-03 21:50:00|1188.16|1177.36|1188.4|1177.6|1188.4|1177.6|1187.9|1177.1|5
1649022900000|2022-04-03 21:55:00|1187.9|1177.1|1189.11|1178.31|1189.11|1178.31|1187.9|1177.1|5
1649023200000|2022-04-03 22:00:00|1189.44|1178.64|1190.9|1180.1|1194.4|1183.6|1187.9|1177.1|53
1649023500000|2022-04-03 22:05:00|1191.4|1180.6|1191.9|1181.1|1193.28|1182.48|1190.9|1180.1|41
1649023800000|2022-04-03 22:10:00|1192.4|1181.6|1193.78|1182.98|1193.9|1183.1|1191.56|1180.76|11
1649024100000|2022-04-03 22:15:00|1192.4|1181.6|1196.4|1185.6|1197.15|1186.35|1192.4|1181.6|42
1649024400000|2022-04-03 22:20:00|1195.9|1185.1|1199.9|1189.1|1200.2|1189.4|1194.9|1184.1|37
1649024700000|2022-04-03 22:25:00|1199.4|1188.6|1199.55|1188.75|1200.2|1189.4|1198.78|1187.98|22
1649025000000|2022-04-03 22:30:00|1198.9|1188.1|1198.4|1187.6|1200.19|1189.39|1197.65|1186.85|27
1649025300000|2022-04-03 22:35:00|1198.53|1187.73|1201.95|1191.15|1201.95|1191.15|1198.53|1187.73|35
1649025600000|2022-04-03 22:40:00|1201.66|1190.86|1203.59|1192.79|1205.9|1195.1|1201.66|1190.86|32
1649025900000|2022-04-03 22:45:00|1203.65|1192.85|1196.35|1185.55|1204.15|1193.35|1195.9|1185.1|26
1649026200000|2022-04-03 22:50:00|1197.35|1186.55|1196.9|1186.1|1198.3|1187.5|1196.85|1186.05|21
1649026500000|2022-04-03 22:55:00|1197.26|1186.46|1193.21|1182.41|1197.4|1186.6|1192.61|1181.81|30
1649026800000|2022-04-03 23:00:00|1193.9|1183.1|1187.4|1176.6|1195|1184.2|1186.4|1175.6|29
1649027100000|2022-04-03 23:05:00|1187.9|1177.1|1191.4|1180.6|1191.4|1180.6|1185.69|1174.89|25
1649027400000|2022-04-03 23:10:00|1191.58|1180.78|1197.31|1186.51|1197.31|1186.51|1191.58|1180.78|25
1649027700000|2022-04-03 23:15:00|1196.9|1186.1|1192.4|1181.6|1196.9|1186.1|1192.07|1181.27|26
1649028000000|2022-04-03 23:20:00|1192.01|1181.21|1190.9|1180.1|1192.01|1181.21|1188.9|1178.1|13
1649028300000|2022-04-03 23:25:00|1191.4|1180.6|1194.9|1184.1|1195.06|1184.26|1191.4|1180.6|17
1649028600000|2022-04-03 23:30:00|1195.06|1184.26|1192.4|1181.6|1197.06|1186.26|1192.4|1181.6|24
1649028900000|2022-04-03 23:35:00|1191.9|1181.1|1190.9|1180.1|1191.9|1181.1|1187.9|1177.1|16
1649029200000|2022-04-03 23:40:00|1189.9|1179.1|1188.4|1177.6|1189.9|1179.1|1188.4|1177.6|6
1649029500000|2022-04-03 23:45:00|1186.9|1176.1|1187.9|1177.1|1189.24|1178.44|1185.9|1175.1|20
1649029800000|2022-04-03 23:50:00|1188.4|1177.6|1191.4|1180.6|1191.9|1181.1|1188.4|1177.6|7
1649030100000|2022-04-03 23:55:00|1191.9|1181.1|1192.9|1182.1|1192.9|1182.1|1191.9|1181.1|6
1649030400000|2022-04-04 00:00:00|1193.22|1182.42|1189.4|1178.6|1193.4|1182.6|1184.9|1174.1|52
1649030700000|2022-04-04 00:05:00|1188.9|1178.1|1190.4|1179.6|1191.4|1180.6|1188.57|1177.77|38
1649031000000|2022-04-04 00:10:00|1189.9|1179.1|1185.9|1175.1|1190.07|1179.27|1184.6|1173.8|33
1649031300000|2022-04-04 00:15:00|1185.28|1174.48|1183.59|1172.79|1186.9|1176.1|1182.9|1172.1|31
1649031600000|2022-04-04 00:20:00|1183.58|1172.78|1181.99|1171.19|1183.91|1173.11|1181.9|1171.1|39
1649031900000|2022-04-04 00:25:00|1182|1171.2|1178.4|1167.6|1182.05|1171.25|1169.9|1159.1|71
1649032200000|2022-04-04 00:30:00|1178.71|1167.91|1182.24|1171.44|1182.24|1171.44|1175.9|1165.1|24
1649032500000|2022-04-04 00:35:00|1181.9|1171.1|1183.21|1172.41|1183.21|1172.41|1179.4|1168.6|26
1649032800000|2022-04-04 00:40:00|1182.9|1172.1|1180.4|1169.6|1183.9|1173.1|1179.54|1168.74|29
1649033100000|2022-04-04 00:45:00|1180.9|1170.1|1176.58|1165.78|1183.64|1172.84|1176.58|1165.78|31
1649033400000|2022-04-04 00:50:00|1176.74|1165.94|1178.4|1167.6|1178.4|1167.6|1174.4|1163.6|29
1649033700000|2022-04-04 00:55:00|1177.4|1166.6|1171.64|1160.84|1178.4|1167.6|1170.9|1160.1|26
1649034000000|2022-04-04 01:00:00|1172.01|1161.21|1169.9|1159.1|1172.9|1162.1|1169.9|1159.1|24
1649034300000|2022-04-04 01:05:00|1169.4|1158.6|1173.4|1162.6|1173.4|1162.6|1168.51|1157.71|29
1649034600000|2022-04-04 01:10:00|1172.9|1162.1|1176.14|1165.34|1176.14|1165.34|1172.9|1162.1|23
1649034900000|2022-04-04 01:15:00|1175.9|1165.1|1175.04|1164.24|1177.9|1167.1|1175.04|1164.24|12
1649035200000|2022-04-04 01:20:00|1174.54|1163.74|1172.24|1161.44|1174.54|1163.74|1170.68|1159.88|24
1649035500000|2022-04-04 01:25:00|1171.9|1161.1|1172.89|1162.09|1172.89|1162.09|1170.68|1159.88|11
1649035800000|2022-04-04 01:30:00|1173.9|1163.1|1177.9|1167.1|1177.9|1167.1|1171.4|1160.6|26
1649036100000|2022-04-04 01:35:00|1178.9|1168.1|1177.9|1167.1|1178.9|1168.1|1177.4|1166.6|9
1649036400000|2022-04-04 01:40:00|1177.4|1166.6|1171.99|1161.19|1177.4|1166.6|1170.9|1160.1|13
1649036700000|2022-04-04 01:45:00|1172.9|1162.1|1177.9|1167.1|1177.9|1167.1|1172.49|1161.69|17
1649037000000|2022-04-04 01:50:00|1178.21|1167.41|1180.59|1169.79|1180.9|1170.1|1178.21|1167.41|15
1649037300000|2022-04-04 01:55:00|1179.59|1168.79|1176.67|1165.87|1179.59|1168.79|1176.67|1165.87|25
1649037600000|2022-04-04 02:00:00|1176.4|1165.6|1173.32|1162.52|1176.9|1166.1|1172.9|1162.1|43
1649037900000|2022-04-04 02:05:00|1173.51|1162.71|1169.9|1159.1|1173.9|1163.1|1169.9|1159.1|23
1649038200000|2022-04-04 02:10:00|1169.92|1159.12|1173.18|1162.38|1173.21|1162.41|1168.9|1158.1|18
1649038500000|2022-04-04 02:15:00|1172.9|1162.1|1177.25|1166.45|1177.25|1166.45|1171.9|1161.1|20
1649038800000|2022-04-04 02:20:00|1177.9|1167.1|1179.59|1168.79|1180.9|1170.1|1177.75|1166.95|16
1649039100000|2022-04-04 02:25:00|1180.9|1170.1|1177.49|1166.69|1180.9|1170.1|1177.49|1166.69|15
1649039400000|2022-04-04 02:30:00|1177.9|1167.1|1178.4|1167.6|1178.9|1168.1|1176.4|1165.6|21
1649039700000|2022-04-04 02:35:00|1177.4|1166.6|1178.9|1168.1|1178.9|1168.1|1177.4|1166.6|10
1649040000000|2022-04-04 02:40:00|1179.4|1168.6|1180.4|1169.6|1182.24|1171.44|1179.4|1168.6|16
1649040300000|2022-04-04 02:45:00|1179.9|1169.1|1183.9|1173.1|1183.9|1173.1|1179.4|1168.6|21
1649040600000|2022-04-04 02:50:00|1183.4|1172.6|1184.9|1174.1|1184.9|1174.1|1182.91|1172.11|4
1649040900000|2022-04-04 02:55:00|1184.64|1173.84|1185.1|1174.3|1185.9|1175.1|1184.23|1173.43|13
1649041200000|2022-04-04 03:00:00|1185.11|1174.31|1185.9|1175.1|1185.9|1175.1|1183.4|1172.6|23
1649041500000|2022-04-04 03:05:00|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1185.78|1174.98|6
1649041800000|2022-04-04 03:10:00|1186.64|1175.84|1188.9|1178.1|1188.9|1178.1|1186.64|1175.84|11
1649042100000|2022-04-04 03:15:00|1187.9|1177.1|1187.76|1176.96|1187.9|1177.1|1186.9|1176.1|7
1649042400000|2022-04-04 03:20:00|1187.9|1177.1|1187.9|1177.1|1188.9|1178.1|1187.9|1177.1|5
1649042700000|2022-04-04 03:25:00|1188.25|1177.45|1188.9|1178.1|1189.9|1179.1|1188.25|1177.45|9
1649043000000|2022-04-04 03:30:00|1189.08|1178.28|1189.53|1178.73|1189.94|1179.14|1188.9|1178.1|8
1649043300000|2022-04-04 03:35:00|1189.44|1178.64|1187.9|1177.1|1189.44|1178.64|1187.9|1177.1|8
1649043600000|2022-04-04 03:40:00|1186.01|1175.21|1182.5|1171.7|1186.01|1175.21|1181.9|1171.1|22
1649043900000|2022-04-04 03:45:00|1182.9|1172.1|1181.05|1170.25|1182.9|1172.1|1179.54|1168.74|25
1649044200000|2022-04-04 03:50:00|1180.9|1170.1|1178.9|1168.1|1181.05|1170.25|1178.9|1168.1|14
1649044500000|2022-04-04 03:55:00|1177.9|1167.1|1174.94|1164.14|1177.9|1167.1|1174.9|1164.1|7
1649044800000|2022-04-04 04:00:00|1175.35|1164.55|1170.68|1159.88|1175.35|1164.55|1168.9|1158.1|23
1649045100000|2022-04-04 04:05:00|1171|1160.2|1171.55|1160.75|1172.9|1162.1|1169.9|1159.1|45
1649045400000|2022-04-04 04:10:00|1170.9|1160.1|1174.93|1164.13|1175.13|1164.33|1169.9|1159.1|37
1649045700000|2022-04-04 04:15:00|1174.71|1163.91|1177.03|1166.23|1177.06|1166.26|1173.9|1163.1|23
1649046000000|2022-04-04 04:20:00|1177.36|1166.56|1179.16|1168.36|1179.16|1168.36|1176.9|1166.1|14
1649046300000|2022-04-04 04:25:00|1179.56|1168.76|1179.9|1169.1|1179.9|1169.1|1177.9|1167.1|17
1649046600000|2022-04-04 04:30:00|1179.68|1168.88|1182.23|1171.43|1182.23|1171.43|1179.68|1168.88|20
1649046900000|2022-04-04 04:35:00|1181.9|1171.1|1181.4|1170.6|1181.9|1171.1|1179.9|1169.1|14
1649047200000|2022-04-04 04:40:00|1181.73|1170.93|1182.9|1172.1|1182.9|1172.1|1181.73|1170.93|44
1649047500000|2022-04-04 04:45:00|1182.91|1172.11|1184.13|1173.33|1184.14|1173.34|1182.89|1172.09|31
1649047800000|2022-04-04 04:50:00|1183.9|1173.1|1182.3|1171.5|1184.13|1173.33|1181.23|1170.43|18
1649048100000|2022-04-04 04:55:00|1181.9|1171.1|1175.9|1165.1|1181.9|1171.1|1175.9|1165.1|31
1649048400000|2022-04-04 05:00:00|1175.62|1164.82|1174.9|1164.1|1175.9|1165.1|1174.9|1164.1|6
1649048700000|2022-04-04 05:05:00|1175.24|1164.44|1175.4|1164.6|1176.9|1166.1|1175.24|1164.44|19
1649049000000|2022-04-04 05:10:00|1175.74|1164.94|1181.4|1170.6|1181.4|1170.6|1175.64|1164.84|19
1649049300000|2022-04-04 05:15:00|1182.41|1171.61|1182.91|1172.11|1182.91|1172.11|1181.53|1170.73|16
1649049600000|2022-04-04 05:20:00|1183.17|1172.37|1184.13|1173.33|1184.14|1173.34|1183.17|1172.37|15
1649049900000|2022-04-04 05:25:00|1183.9|1173.1|1183.97|1173.17|1184.2|1173.4|1183.5|1172.7|16
1649050200000|2022-04-04 05:30:00|1184.9|1174.1|1185.3|1174.5|1185.9|1175.1|1184.9|1174.1|7
1649050500000|2022-04-04 05:35:00|1184.9|1174.1|1185.26|1174.46|1185.9|1175.1|1183.99|1173.19|25
1649050800000|2022-04-04 05:40:00|1185.28|1174.48|1185.28|1174.48|1185.9|1175.1|1185.28|1174.48|4
1649051100000|2022-04-04 05:45:00|1184.98|1174.18|1185.9|1175.1|1185.9|1175.1|1184.98|1174.18|5
1649051400000|2022-04-04 05:50:00|1186.9|1176.1|1187.24|1176.44|1187.24|1176.44|1185.9|1175.1|11
1649051700000|2022-04-04 05:55:00|1187.11|1176.31|1188.9|1178.1|1188.9|1178.1|1186.4|1175.6|21
1649052000000|2022-04-04 06:00:00|1188.4|1177.6|1189.4|1178.6|1189.9|1179.1|1188.4|1177.6|6
1649052300000|2022-04-04 06:05:00|1189.01|1178.21|1189.9|1179.1|1189.9|1179.1|1189.01|1178.21|8
1649052600000|2022-04-04 06:10:00|1188.9|1178.1|1184.9|1174.1|1188.9|1178.1|1184.9|1174.1|18
1649052900000|2022-04-04 06:15:00|1185.29|1174.49|1186.31|1175.51|1186.9|1176.1|1184.9|1174.1|16
1649053200000|2022-04-04 06:20:00|1185.9|1175.1|1187.4|1176.6|1187.4|1176.6|1185.53|1174.73|14
1649053500000|2022-04-04 06:25:00|1187.53|1176.73|1189.58|1178.78|1191.29|1180.49|1187.4|1176.6|18
1649053800000|2022-04-04 06:30:00|1190.08|1179.28|1190.69|1179.89|1191|1180.2|1189.49|1178.69|20
1649054100000|2022-04-04 06:35:00|1190.59|1179.79|1190.9|1180.1|1191|1180.2|1190.2|1179.4|13
1649054400000|2022-04-04 06:40:00|1190.59|1179.79|1191.9|1181.1|1191.9|1181.1|1190.2|1179.4|10
1649054700000|2022-04-04 06:45:00|1192.4|1181.6|1190.9|1180.1|1193.9|1183.1|1190.9|1180.1|13
1649055000000|2022-04-04 06:50:00|1191.17|1180.37|1193.3|1182.5|1193.3|1182.5|1191.17|1180.37|13
1649055300000|2022-04-04 06:55:00|1193.9|1183.1|1193.4|1182.6|1194.9|1184.1|1192.9|1182.1|18
1649055600000|2022-04-04 07:00:00|1193.9|1183.1|1196.9|1186.1|1196.9|1186.1|1193.6|1182.8|27
1649055900000|2022-04-04 07:05:00|1196.55|1185.75|1191.9|1181.1|1196.9|1186.1|1189.9|1179.1|23
1649056200000|2022-04-04 07:10:00|1192.4|1181.6|1191.11|1180.31|1192.4|1181.6|1191.11|1180.31|6
1649056500000|2022-04-04 07:15:00|1191.4|1180.6|1191.9|1181.1|1192.9|1182.1|1191.4|1180.6|12
1649056800000|2022-04-04 07:20:00|1192.9|1182.1|1196.05|1185.25|1196.05|1185.25|1192.9|1182.1|16
1649057100000|2022-04-04 07:25:00|1195.9|1185.1|1198.52|1187.72|1198.9|1188.1|1195.9|1185.1|16
1649057400000|2022-04-04 07:30:00|1198.02|1187.22|1196.06|1185.26|1200.05|1189.25|1196.06|1185.26|15
1649057700000|2022-04-04 07:35:00|1195.4|1184.6|1198.9|1188.1|1198.99|1188.19|1195.4|1184.6|31
1649058000000|2022-04-04 07:40:00|1198.99|1188.19|1201.9|1191.1|1202.9|1192.1|1198.99|1188.19|26
1649058300000|2022-04-04 07:45:00|1202.9|1192.1|1201.9|1191.1|1203.4|1192.6|1200.4|1189.6|13
1649058600000|2022-04-04 07:50:00|1200.9|1190.1|1197.9|1187.1|1201.2|1190.4|1197.59|1186.79|15
1649058900000|2022-04-04 07:55:00|1197.59|1186.79|1197.11|1186.31|1198.4|1187.6|1194.69|1183.89|17
1649059200000|2022-04-04 08:00:00|1196.61|1185.81|1194.4|1183.6|1197.9|1187.1|1192.9|1182.1|28
1649059500000|2022-04-04 08:05:00|1195.4|1184.6|1193.9|1183.1|1195.4|1184.6|1193.44|1182.64|12
1649059800000|2022-04-04 08:10:00|1194.4|1183.6|1194.4|1183.6|1196.4|1185.6|1194.4|1183.6|17
1649060100000|2022-04-04 08:15:00|1194.18|1183.38|1193.42|1182.62|1195.96|1185.16|1192.92|1182.12|17
1649060400000|2022-04-04 08:20:00|1193.67|1182.87|1193.9|1183.1|1196.9|1186.1|1193.4|1182.6|19
1649060700000|2022-04-04 08:25:00|1194.11|1183.31|1195.4|1184.6|1196.9|1186.1|1194.11|1183.31|16
1649061000000|2022-04-04 08:30:00|1195.9|1185.1|1200.4|1189.6|1201.4|1190.6|1195.9|1185.1|28
1649061300000|2022-04-04 08:35:00|1199.4|1188.6|1199.59|1188.79|1201.4|1190.6|1198.4|1187.6|23
1649061600000|2022-04-04 08:40:00|1199.81|1189.01|1194.37|1183.57|1200.29|1189.49|1193.87|1183.07|22
1649061900000|2022-04-04 08:45:00|1194.61|1183.81|1192.07|1181.27|1195.14|1184.34|1190.89|1180.09|35
1649062200000|2022-04-04 08:50:00|1191.9|1181.1|1195.58|1184.78|1196.4|1185.6|1190.9|1180.1|37
1649062500000|2022-04-04 08:55:00|1195.9|1185.1|1201.95|1191.15|1201.95|1191.15|1195.9|1185.1|24
1649062800000|2022-04-04 09:00:00|1201.55|1190.75|1198.9|1188.1|1204.01|1193.21|1198.9|1188.1|30
1649063100000|2022-04-04 09:05:00|1199.18|1188.38|1195.24|1184.44|1199.18|1188.38|1194.87|1184.07|28
1649063400000|2022-04-04 09:10:00|1194.9|1184.1|1201.9|1191.1|1201.9|1191.1|1194.9|1184.1|22
1649063700000|2022-04-04 09:15:00|1202.8|1192|1198.4|1187.6|1203.4|1192.6|1195.5|1184.7|30
1649064000000|2022-04-04 09:20:00|1197.9|1187.1|1201.02|1190.22|1201.02|1190.22|1196.4|1185.6|15
1649064300000|2022-04-04 09:25:00|1200.9|1190.1|1201.9|1191.1|1201.9|1191.1|1200.9|1190.1|4
1649064600000|2022-04-04 09:30:00|1203.4|1192.6|1201.9|1191.1|1203.4|1192.6|1200.9|1190.1|24
1649064900000|2022-04-04 09:35:00|1202.15|1191.35|1203.97|1193.17|1204.01|1193.21|1201.9|1191.1|14
1649065200000|2022-04-04 09:40:00|1204.4|1193.6|1208.79|1197.99|1220.9|1210.1|1204.4|1193.6|73
1649065500000|2022-04-04 09:45:00|1207.99|1197.19|1200.46|1189.66|1207.99|1197.19|1200.46|1189.66|25
1649065800000|2022-04-04 09:50:00|1200.42|1189.62|1194.99|1184.19|1200.9|1190.1|1191.9|1181.1|36
1649066100000|2022-04-04 09:55:00|1194.91|1184.11|1194.9|1184.1|1194.99|1184.19|1191.25|1180.45|50
1649066400000|2022-04-04 10:00:00|1195.9|1185.1|1191.3|1180.5|1197.94|1187.14|1187.9|1177.1|52
1649066700000|2022-04-04 10:05:00|1190.8|1180|1182.27|1171.47|1190.8|1180|1181.9|1171.1|65
1649067000000|2022-04-04 10:10:00|1181.9|1171.1|1184.96|1174.16|1185.9|1175.1|1181.9|1171.1|60
1649067300000|2022-04-04 10:15:00|1185.4|1174.6|1190.09|1179.29|1190.9|1180.1|1185.1|1174.3|43
1649067600000|2022-04-04 10:20:00|1190.9|1180.1|1193.3|1182.5|1193.3|1182.5|1190.9|1180.1|11
1649067900000|2022-04-04 10:25:00|1192.98|1182.18|1192.4|1181.6|1192.98|1182.18|1188.51|1177.71|31
1649068200000|2022-04-04 10:30:00|1191.9|1181.1|1189.9|1179.1|1191.9|1181.1|1188.9|1178.1|22
1649068500000|2022-04-04 10:35:00|1190.14|1179.34|1184.9|1174.1|1190.14|1179.34|1184.46|1173.66|24
1649068800000|2022-04-04 10:40:00|1184.6|1173.8|1185.4|1174.6|1187.9|1177.1|1180.9|1170.1|55
1649069100000|2022-04-04 10:45:00|1185.06|1174.26|1190.4|1179.6|1191.9|1181.1|1184.56|1173.76|55
1649069400000|2022-04-04 10:50:00|1190.73|1179.93|1191.3|1180.5|1191.31|1180.51|1187.9|1177.1|40
1649069700000|2022-04-04 10:55:00|1190.9|1180.1|1190.1|1179.3|1191.4|1180.6|1188.4|1177.6|27
1649070000000|2022-04-04 11:00:00|1189.9|1179.1|1191.17|1180.37|1191.17|1180.37|1185.51|1174.71|26
1649070300000|2022-04-04 11:05:00|1191.9|1181.1|1197.15|1186.35|1197.9|1187.1|1191.9|1181.1|18
1649070600000|2022-04-04 11:10:00|1197.34|1186.54|1201.9|1191.1|1201.9|1191.1|1197.15|1186.35|19
1649070900000|2022-04-04 11:15:00|1201.4|1190.6|1201.4|1190.6|1204.9|1194.1|1200.9|1190.1|31
1649071200000|2022-04-04 11:20:00|1201.04|1190.24|1199.4|1188.6|1201.04|1190.24|1197.9|1187.1|11
1649071500000|2022-04-04 11:25:00|1198.9|1188.1|1203.51|1192.71|1203.51|1192.71|1198.4|1187.6|11
1649071800000|2022-04-04 11:30:00|1204.01|1193.21|1206.77|1195.97|1206.9|1196.1|1204.01|1193.21|13
1649072100000|2022-04-04 11:35:00|1206.4|1195.6|1202.9|1192.1|1206.4|1195.6|1202.4|1191.6|20
1649072400000|2022-04-04 11:40:00|1202.4|1191.6|1200.4|1189.6|1202.9|1192.1|1198.4|1187.6|34
1649072700000|2022-04-04 11:45:00|1200.29|1189.49|1206.27|1195.47|1206.27|1195.47|1200.29|1189.49|21
1649073000000|2022-04-04 11:50:00|1206.9|1196.1|1211.9|1201.1|1211.9|1201.1|1206.9|1196.1|17
1649073300000|2022-04-04 11:55:00|1212.16|1201.36|1214.4|1203.6|1218.9|1208.1|1212.16|1201.36|47
1649073600000|2022-04-04 12:00:00|1213.9|1203.1|1208.78|1197.98|1214.51|1203.71|1208.78|1197.98|19
1649073900000|2022-04-04 12:05:00|1209.04|1198.24|1213|1202.2|1213|1202.2|1208.09|1197.29|20
1649074200000|2022-04-04 12:10:00|1213.09|1202.29|1216|1205.2|1216|1205.2|1213.09|1202.29|13
1649074500000|2022-04-04 12:15:00|1215.83|1205.03|1211.4|1200.6|1216|1205.2|1211.4|1200.6|16
1649074800000|2022-04-04 12:20:00|1210.9|1200.1|1211.15|1200.35|1212.9|1202.1|1208.79|1197.99|35
1649075100000|2022-04-04 12:25:00|1211.4|1200.6|1210.4|1199.6|1213.57|1202.77|1209.4|1198.6|18
1649075400000|2022-04-04 12:30:00|1209.9|1199.1|1203.76|1192.96|1209.9|1199.1|1202.9|1192.1|21
1649075700000|2022-04-04 12:35:00|1203.26|1192.46|1198.4|1187.6|1203.26|1192.46|1198.4|1187.6|28
1649076000000|2022-04-04 12:40:00|1197.9|1187.1|1196.85|1186.05|1200.27|1189.47|1196.85|1186.05|25
1649076300000|2022-04-04 12:45:00|1195.87|1185.07|1189.4|1178.6|1195.87|1185.07|1189.27|1178.47|22
1649076600000|2022-04-04 12:50:00|1189.49|1178.69|1190.4|1179.6|1193.9|1183.1|1189.4|1178.6|33
1649076900000|2022-04-04 12:55:00|1190.8|1180|1197.4|1186.6|1197.4|1186.6|1190.3|1179.5|45
1649077200000|2022-04-04 13:00:00|1197.54|1186.74|1197.51|1186.71|1201.13|1190.33|1197.51|1186.71|27
1649077500000|2022-04-04 13:05:00|1197.01|1186.21|1201.02|1190.22|1201.02|1190.22|1193.87|1183.07|24
1649077800000|2022-04-04 13:10:00|1201.9|1191.1|1200.33|1189.53|1203.9|1193.1|1199.83|1189.03|20
1649078100000|2022-04-04 13:15:00|1200.52|1189.72|1198.4|1187.6|1201.94|1191.14|1195.9|1185.1|29
1649078400000|2022-04-04 13:20:00|1197.9|1187.1|1200.43|1189.63|1200.43|1189.63|1196.4|1185.6|17
1649078700000|2022-04-04 13:25:00|1200.65|1189.85|1196.4|1185.6|1200.9|1190.1|1195.5|1184.7|25
1649079000000|2022-04-04 13:30:00|1195.9|1185.1|1186.9|1176.1|1197.9|1187.1|1185.9|1175.1|55
1649079300000|2022-04-04 13:35:00|1187.4|1176.6|1193.4|1182.6|1196.4|1185.6|1187.4|1176.6|60
1649079600000|2022-04-04 13:40:00|1193.9|1183.1|1197.6|1186.8|1198.04|1187.24|1193.9|1183.1|27
1649079900000|2022-04-04 13:45:00|1198.1|1187.3|1192.57|1181.77|1198.4|1187.6|1188.91|1178.11|49
1649080200000|2022-04-04 13:50:00|1193.07|1182.27|1190.9|1180.1|1195.4|1184.6|1190.9|1180.1|46
1649080500000|2022-04-04 13:55:00|1191.4|1180.6|1191.4|1180.6|1193.88|1183.08|1190.9|1180.1|33
1649080800000|2022-04-04 14:00:00|1189.9|1179.1|1195.06|1184.26|1195.06|1184.26|1187.9|1177.1|33
1649081100000|2022-04-04 14:05:00|1194.9|1184.1|1197.49|1186.69|1197.49|1186.69|1194.56|1183.76|35
1649081400000|2022-04-04 14:10:00|1197.76|1186.96|1194.9|1184.1|1200.4|1189.6|1193.87|1183.07|87
1649081700000|2022-04-04 14:15:00|1194.4|1183.6|1190.9|1180.1|1194.4|1183.6|1188.9|1178.1|40
1649082000000|2022-04-04 14:20:00|1191.4|1180.6|1186.9|1176.1|1191.4|1180.6|1186.9|1176.1|28
1649082300000|2022-04-04 14:25:00|1186.4|1175.6|1185.15|1174.35|1189.18|1178.38|1184.9|1174.1|27
1649082600000|2022-04-04 14:30:00|1185.9|1175.1|1182.9|1172.1|1187.24|1176.44|1182.9|1172.1|44
1649082900000|2022-04-04 14:35:00|1181.9|1171.1|1182.49|1171.69|1186.4|1175.6|1181.9|1171.1|29
1649083200000|2022-04-04 14:40:00|1181.99|1171.19|1177.9|1167.1|1183.4|1172.6|1177.9|1167.1|23
1649083500000|2022-04-04 14:45:00|1178.4|1167.6|1174.9|1164.1|1180.4|1169.6|1174.9|1164.1|40
1649083800000|2022-04-04 14:50:00|1174.98|1164.18|1176.9|1166.1|1179.4|1168.6|1174.98|1164.18|36
1649084100000|2022-04-04 14:55:00|1176.4|1165.6|1173.4|1162.6|1176.4|1165.6|1171.9|1161.1|26
1649084400000|2022-04-04 15:00:00|1172.99|1162.19|1159.9|1149.1|1174.9|1164.1|1158.9|1148.1|59
1649084700000|2022-04-04 15:05:00|1160.36|1149.56|1154.18|1143.38|1164.4|1153.6|1148.9|1138.1|100
1649085000000|2022-04-04 15:10:00|1153.68|1142.88|1153.9|1143.1|1154.9|1144.1|1144.9|1134.1|72
1649085300000|2022-04-04 15:15:00|1152.9|1142.1|1149.66|1138.86|1154.9|1144.1|1147.79|1136.99|77
1649085600000|2022-04-04 15:20:00|1148.9|1138.1|1147.4|1136.6|1152.4|1141.6|1147.4|1136.6|70
1649085900000|2022-04-04 15:25:00|1146.4|1135.6|1147.4|1136.6|1149.4|1138.6|1144.81|1134.01|55
1649086200000|2022-04-04 15:30:00|1146.4|1135.6|1150.14|1139.34|1150.9|1140.1|1145.61|1134.81|66
1649086500000|2022-04-04 15:35:00|1150.4|1139.6|1148.32|1137.52|1152.4|1141.6|1145.77|1134.97|61
1649086800000|2022-04-04 15:40:00|1148.4|1137.6|1141.9|1131.1|1149.12|1138.32|1141.9|1131.1|32
1649087100000|2022-04-04 15:45:00|1140.9|1130.1|1141.81|1131.01|1143.4|1132.6|1138.9|1128.1|31
1649087400000|2022-04-04 15:50:00|1142.14|1131.34|1142.54|1131.74|1144.9|1134.1|1140.9|1130.1|29
1649087700000|2022-04-04 15:55:00|1142.31|1131.51|1129.4|1118.6|1142.31|1131.51|1127.9|1117.1|44
1649088000000|2022-04-04 16:00:00|1128.99|1118.19|1132.9|1122.1|1136.69|1125.89|1125.9|1115.1|76
1649088300000|2022-04-04 16:05:00|1133.44|1122.64|1140.23|1129.43|1140.23|1129.43|1131.9|1121.1|26
1649088600000|2022-04-04 16:10:00|1139.9|1129.1|1143.92|1133.12|1143.92|1133.12|1138.9|1128.1|42
1649088900000|2022-04-04 16:15:00|1142.9|1132.1|1144.9|1134.1|1145.94|1135.14|1142.9|1132.1|27
1649089200000|2022-04-04 16:20:00|1145.36|1134.56|1141.55|1130.75|1145.36|1134.56|1140.4|1129.6|25
1649089500000|2022-04-04 16:25:00|1141.05|1130.25|1140.9|1130.1|1143.4|1132.6|1139.9|1129.1|27
1649089800000|2022-04-04 16:30:00|1141.14|1130.34|1143.32|1132.52|1144.4|1133.6|1140.9|1130.1|23
1649090100000|2022-04-04 16:35:00|1141.9|1131.1|1140.4|1129.6|1141.9|1131.1|1137.58|1126.78|34
1649090400000|2022-04-04 16:40:00|1140.9|1130.1|1136.4|1125.6|1141.5|1130.7|1134.9|1124.1|32
1649090700000|2022-04-04 16:45:00|1136.27|1125.47|1143.12|1132.32|1143.12|1132.32|1135.77|1124.97|19
1649091000000|2022-04-04 16:50:00|1142.9|1132.1|1143.87|1133.07|1143.9|1133.1|1141.9|1131.1|12
1649091300000|2022-04-04 16:55:00|1142.9|1132.1|1143.37|1132.57|1144.9|1134.1|1141.4|1130.6|15
1649091600000|2022-04-04 17:00:00|1141.9|1131.1|1139.53|1128.73|1143.92|1133.12|1139.53|1128.73|28
1649091900000|2022-04-04 17:05:00|1138.9|1128.1|1138.53|1127.73|1139.9|1129.1|1136.9|1126.1|21
1649092200000|2022-04-04 17:10:00|1138.19|1127.39|1139.4|1128.6|1139.4|1128.6|1136.58|1125.78|13
1649092500000|2022-04-04 17:15:00|1138.9|1128.1|1142.85|1132.05|1142.9|1132.1|1138.72|1127.92|21
1649092800000|2022-04-04 17:20:00|1142.9|1132.1|1142.02|1131.22|1142.9|1132.1|1141.9|1131.1|11
1649093100000|2022-04-04 17:25:00|1140.9|1130.1|1140.4|1129.6|1140.9|1130.1|1138.56|1127.76|17
1649093400000|2022-04-04 17:30:00|1140.1|1129.3|1136.9|1126.1|1140.1|1129.3|1136.9|1126.1|12
1649093700000|2022-04-04 17:35:00|1135.9|1125.1|1131.66|1120.86|1136.58|1125.78|1130.9|1120.1|20
1649094000000|2022-04-04 17:40:00|1130.9|1120.1|1117.4|1106.6|1131.66|1120.86|1111.9|1101.1|91
1649094300000|2022-04-04 17:45:00|1117.9|1107.1|1116.69|1105.89|1120.32|1109.52|1115.4|1104.6|108
1649094600000|2022-04-04 17:50:00|1116.9|1106.1|1117.11|1106.31|1117.15|1106.35|1111.9|1101.1|69
1649094900000|2022-04-04 17:55:00|1117.25|1106.45|1119.9|1109.1|1121.9|1111.1|1117.25|1106.45|61
1649095200000|2022-04-04 18:00:00|1118.9|1108.1|1117.4|1106.6|1120.32|1109.52|1113.9|1103.1|47
1649095500000|2022-04-04 18:05:00|1117.32|1106.52|1115.4|1104.6|1118.29|1107.49|1110.9|1100.1|49
1649095800000|2022-04-04 18:10:00|1114.9|1104.1|1117.94|1107.14|1117.94|1107.14|1110.9|1100.1|44
1649096100000|2022-04-04 18:15:00|1117.66|1106.86|1119.9|1109.1|1121.4|1110.6|1115.9|1105.1|30
1649096400000|2022-04-04 18:20:00|1119.87|1109.07|1121.49|1110.69|1121.83|1111.03|1117.6|1106.8|66
1649096700000|2022-04-04 18:25:00|1121.4|1110.6|1118.99|1108.19|1121.4|1110.6|1118.49|1107.69|23
1649097000000|2022-04-04 18:30:00|1118.49|1107.69|1122.17|1111.37|1122.24|1111.44|1116.83|1106.03|30
1649097300000|2022-04-04 18:35:00|1122.18|1111.38|1124.96|1114.16|1124.96|1114.16|1121.9|1111.1|29
1649097600000|2022-04-04 18:40:00|1124.83|1114.03|1127.4|1116.6|1127.4|1116.6|1124.83|1114.03|16
1649097900000|2022-04-04 18:45:00|1127.56|1116.76|1131.02|1120.22|1131.9|1121.1|1127.56|1116.76|40
1649098200000|2022-04-04 18:50:00|1131.04|1120.24|1132.9|1122.1|1132.9|1122.1|1130.9|1120.1|21
1649098500000|2022-04-04 18:55:00|1133.76|1122.96|1132.69|1121.89|1134.7|1123.9|1132.69|1121.89|13
1649098800000|2022-04-04 19:00:00|1133.06|1122.26|1136.25|1125.45|1136.25|1125.45|1133.06|1122.26|28
1649099100000|2022-04-04 19:05:00|1136.4|1125.6|1139.52|1128.72|1139.53|1128.73|1136.35|1125.55|22
1649099400000|2022-04-04 19:10:00|1139.53|1128.73|1138.41|1127.61|1139.9|1129.1|1137.55|1126.75|16
1649099700000|2022-04-04 19:15:00|1137.81|1127.01|1134.54|1123.74|1139|1128.2|1134.5|1123.7|32
1649100000000|2022-04-04 19:20:00|1134.9|1124.1|1135.9|1125.1|1135.99|1125.19|1134.56|1123.76|20
1649100300000|2022-04-04 19:25:00|1136.28|1125.48|1138.9|1128.1|1138.9|1128.1|1136.28|1125.48|19
1649100600000|2022-04-04 19:30:00|1138.79|1127.99|1141.4|1130.6|1141.4|1130.6|1137.65|1126.85|19
1649100900000|2022-04-04 19:35:00|1140.9|1130.1|1139.9|1129.1|1142.18|1131.38|1139.4|1128.6|22
1649101200000|2022-04-04 19:40:00|1140.3|1129.5|1142.9|1132.1|1142.9|1132.1|1139.9|1129.1|23
1649101500000|2022-04-04 19:45:00|1142.41|1131.61|1142.53|1131.73|1143.4|1132.6|1141.9|1131.1|26
1649101800000|2022-04-04 19:50:00|1142.63|1131.83|1146.82|1136.02|1147.3|1136.5|1142.52|1131.72|39
1649102100000|2022-04-04 19:55:00|1146.69|1135.89|1145.9|1135.1|1147.3|1136.5|1144.9|1134.1|23
1649102400000|2022-04-04 20:00:00|1146.4|1135.6|1140.9|1130.1|1146.65|1135.85|1140.9|1130.1|19
1649102700000|2022-04-04 20:05:00|1139.9|1129.1|1138.73|1127.93|1140.11|1129.31|1136.9|1126.1|23
1649103000000|2022-04-04 20:10:00|1138.4|1127.6|1139.4|1128.6|1139.4|1128.6|1138.4|1127.6|9
1649103300000|2022-04-04 20:15:00|1139.9|1129.1|1148.86|1138.06|1148.9|1138.1|1139.9|1129.1|24
1649103600000|2022-04-04 20:20:00|1149.36|1138.56|1150.4|1139.6|1151.9|1141.1|1149.36|1138.56|19
1649103900000|2022-04-04 20:25:00|1149.99|1139.19|1148.86|1138.06|1151.4|1140.6|1148.86|1138.06|14
1649104200000|2022-04-04 20:30:00|1149.36|1138.56|1148.4|1137.6|1150.4|1139.6|1145.4|1134.6|29
1649104500000|2022-04-04 20:35:00|1147.9|1137.1|1149.4|1138.6|1149.4|1138.6|1147.4|1136.6|22
1649104800000|2022-04-04 20:40:00|1148.9|1138.1|1152.9|1142.1|1152.9|1142.1|1148.51|1137.71|53
1649105100000|2022-04-04 20:45:00|1152.59|1141.79|1150.4|1139.6|1152.78|1141.98|1149.9|1139.1|20
1649105400000|2022-04-04 20:50:00|1150.9|1140.1|1151.9|1141.1|1151.9|1141.1|1150.4|1139.6|10
1649105700000|2022-04-04 20:55:00|1151.4|1140.6|1150.77|1139.97|1151.45|1140.65|1149.9|1139.1|23
1649106000000|2022-04-04 21:00:00|1150.96|1140.16|1154.86|1144.06|1154.91|1144.11|1150.96|1140.16|95
1649106300000|2022-04-04 21:05:00|1154.65|1143.85|1152.94|1142.14|1154.84|1144.04|1152.94|1142.14|231
1649106600000|2022-04-04 21:10:00|1152.67|1141.87|1153.51|1142.71|1154.22|1143.42|1146.9|1136.1|26
1649106900000|2022-04-04 21:15:00|1153.01|1142.21|1152.9|1142.1|1153.4|1142.6|1151.9|1141.1|9
1649107200000|2022-04-04 21:20:00|1153.23|1142.43|1156.4|1145.6|1156.9|1146.1|1153.23|1142.43|10
1649107500000|2022-04-04 21:25:00|1156.9|1146.1|1155.4|1144.6|1156.9|1146.1|1154.4|1143.6|7
1649107800000|2022-04-04 21:30:00|1155.62|1144.82|1154.68|1143.88|1156.9|1146.1|1154.68|1143.88|9
1649108100000|2022-04-04 21:35:00|1153.17|1142.37|1151.4|1140.6|1153.17|1142.37|1151.4|1140.6|6
1649108400000|2022-04-04 21:40:00|1151.9|1141.1|1156.86|1146.06|1157.1|1146.3|1151.9|1141.1|16
1649108700000|2022-04-04 21:45:00|1155.9|1145.1|1156.27|1145.47|1156.27|1145.47|1155.4|1144.6|4
1649109000000|2022-04-04 21:50:00|1156.4|1145.6|1153.52|1142.72|1156.4|1145.6|1153.52|1142.72|7
1649109300000|2022-04-04 21:55:00|1153.02|1142.22|1153.5|1142.7|1154.4|1143.6|1151.9|1141.1|16
1649109600000|2022-04-04 22:00:00|1153.78|1142.98|1151.9|1141.1|1155.4|1144.6|1151.4|1140.6|22
1649109900000|2022-04-04 22:05:00|1151.4|1140.6|1150.9|1140.1|1151.4|1140.6|1149.9|1139.1|10
1649110200000|2022-04-04 22:10:00|1151.3|1140.5|1150.4|1139.6|1151.4|1140.6|1149.9|1139.1|14
1649110500000|2022-04-04 22:15:00|1149.9|1139.1|1147.9|1137.1|1149.9|1139.1|1147.9|1137.1|6
1649110800000|2022-04-04 22:20:00|1148.4|1137.6|1149.9|1139.1|1150.2|1139.4|1148.4|1137.6|13
1649111100000|2022-04-04 22:25:00|1148.9|1138.1|1148.63|1137.83|1149.4|1138.6|1147.9|1137.1|16
1649111400000|2022-04-04 22:30:00|1147.9|1137.1|1151.78|1140.98|1151.78|1140.98|1147.9|1137.1|15
1649111700000|2022-04-04 22:35:00|1151.4|1140.6|1155.13|1144.33|1155.13|1144.33|1151.4|1140.6|16
1649112000000|2022-04-04 22:40:00|1155.9|1145.1|1156.4|1145.6|1157.9|1147.1|1155.4|1144.6|28
1649112300000|2022-04-04 22:45:00|1156.64|1145.84|1159.7|1148.9|1160.9|1150.1|1156.64|1145.84|32
1649112600000|2022-04-04 22:50:00|1159.88|1149.08|1155.9|1145.1|1163.01|1152.21|1155.9|1145.1|27
1649112900000|2022-04-04 22:55:00|1155.99|1145.19|1155.9|1145.1|1157.4|1146.6|1155.9|1145.1|11
1649113200000|2022-04-04 23:00:00|1155.99|1145.19|1156.9|1146.1|1157.36|1146.56|1155.99|1145.19|7
1649113500000|2022-04-04 23:05:00|1156.86|1146.06|1155.9|1145.1|1157.57|1146.77|1155.9|1145.1|15
1649113800000|2022-04-04 23:10:00|1154.9|1144.1|1156.49|1145.69|1157.4|1146.6|1154.9|1144.1|17
1649114100000|2022-04-04 23:15:00|1156.78|1145.98|1156.3|1145.5|1156.78|1145.98|1154.4|1143.6|37
1649114400000|2022-04-04 23:20:00|1156.32|1145.52|1157.53|1146.73|1158.4|1147.6|1155.9|1145.1|114
1649114700000|2022-04-04 23:25:00|1157.9|1147.1|1159.49|1148.69|1160.08|1149.28|1157.9|1147.1|17
1649115000000|2022-04-04 23:30:00|1158.9|1148.1|1159.51|1148.71|1160.5|1149.7|1155.45|1144.65|25
1649115300000|2022-04-04 23:35:00|1159.9|1149.1|1157.4|1146.6|1159.9|1149.1|1155.9|1145.1|19
1649115600000|2022-04-04 23:40:00|1157.68|1146.88|1155.4|1144.6|1158.4|1147.6|1154.9|1144.1|9
1649115900000|2022-04-04 23:45:00|1154.9|1144.1|1154.18|1143.38|1154.9|1144.1|1153.77|1142.97|17
1649116200000|2022-04-04 23:50:00|1153.77|1142.97|1154.4|1143.6|1154.4|1143.6|1153.77|1142.97|8
1649116500000|2022-04-04 23:55:00|1154.9|1144.1|1161|1150.2|1161|1150.2|1154.9|1144.1|15
1649116800000|2022-04-05 00:00:00|1161.32|1150.52|1164.01|1153.21|1164.4|1153.6|1161.3|1150.5|38
1649117100000|2022-04-05 00:05:00|1164.2|1153.4|1164.5|1153.7|1164.55|1153.75|1163.9|1153.1|15
1649117400000|2022-04-05 00:10:00|1165.9|1155.1|1160.9|1150.1|1165.96|1155.16|1160.9|1150.1|19
1649117700000|2022-04-05 00:15:00|1159.9|1149.1|1159.31|1148.51|1159.9|1149.1|1158.92|1148.12|9
1649118000000|2022-04-05 00:20:00|1159.22|1148.42|1158.22|1147.42|1159.7|1148.9|1158.22|1147.42|8
1649118300000|2022-04-05 00:25:00|1158.17|1147.37|1157.9|1147.1|1158.53|1147.73|1157.79|1146.99|14
1649118600000|2022-04-05 00:30:00|1158.12|1147.32|1154.9|1144.1|1158.12|1147.32|1154.9|1144.1|8
1649118900000|2022-04-05 00:35:00|1155.4|1144.6|1154.49|1143.69|1156.01|1145.21|1152.9|1142.1|22
1649119200000|2022-04-05 00:40:00|1154.78|1143.98|1156.4|1145.6|1156.9|1146.1|1154.78|1143.98|9
1649119500000|2022-04-05 00:45:00|1156.71|1145.91|1159.4|1148.6|1159.4|1148.6|1156.71|1145.91|35
1649119800000|2022-04-05 00:50:00|1159.78|1148.98|1162.85|1152.05|1163.38|1152.58|1159.78|1148.98|266
1649120100000|2022-04-05 00:55:00|1162.81|1152.01|1163.9|1153.1|1163.9|1153.1|1161.98|1151.18|39
1649120400000|2022-04-05 01:00:00|1163.23|1152.43|1168.15|1157.35|1168.4|1157.6|1163.23|1152.43|33
1649120700000|2022-04-05 01:05:00|1167.65|1156.85|1163.9|1153.1|1167.65|1156.85|1163.4|1152.6|28
1649121000000|2022-04-05 01:10:00|1164.32|1153.52|1164.54|1153.74|1165.9|1155.1|1164.31|1153.51|17
1649121300000|2022-04-05 01:15:00|1164.55|1153.75|1165.9|1155.1|1166.9|1156.1|1164.54|1153.74|19
1649121600000|2022-04-05 01:20:00|1166.9|1156.1|1167.99|1157.19|1167.99|1157.19|1166.9|1156.1|6
1649121900000|2022-04-05 01:25:00|1168.07|1157.27|1167.4|1156.6|1168.9|1158.1|1167.4|1156.6|4
1649122200000|2022-04-05 01:30:00|1167.46|1156.66|1168.12|1157.32|1168.9|1158.1|1167.4|1156.6|8
1649122500000|2022-04-05 01:35:00|1167.72|1156.92|1167.4|1156.6|1167.72|1156.92|1167.4|1156.6|3
1649122800000|2022-04-05 01:40:00|1166.9|1156.1|1168.4|1157.6|1169.19|1158.39|1166.4|1155.6|18
1649123100000|2022-04-05 01:45:00|1168.51|1157.71|1171.9|1161.1|1171.9|1161.1|1168.51|1157.71|23
1649123400000|2022-04-05 01:50:00|1172.3|1161.5|1171.5|1160.7|1172.9|1162.1|1171.49|1160.69|19
1649123700000|2022-04-05 01:55:00|1171.4|1160.6|1172.9|1162.1|1172.9|1162.1|1171.4|1160.6|5
1649124000000|2022-04-05 02:00:00|1172.99|1162.19|1175.9|1165.1|1176.98|1166.18|1172.99|1162.19|14
1649124300000|2022-04-05 02:05:00|1176.48|1165.68|1175.4|1164.6|1176.98|1166.18|1174.4|1163.6|12
1649124600000|2022-04-05 02:10:00|1175.5|1164.7|1177.94|1167.14|1177.94|1167.14|1175.5|1164.7|13
1649124900000|2022-04-05 02:15:00|1178.4|1167.6|1179.54|1168.74|1181.9|1171.1|1178.4|1167.6|18
1649125200000|2022-04-05 02:20:00|1179.53|1168.73|1181.9|1171.1|1188.32|1177.52|1179.53|1168.73|46
1649125500000|2022-04-05 02:25:00|1181.4|1170.6|1181.05|1170.25|1181.4|1170.6|1179.54|1168.74|11
1649125800000|2022-04-05 02:30:00|1181.4|1170.6|1180.64|1169.84|1181.54|1170.74|1179.54|1168.74|21
1649126100000|2022-04-05 02:35:00|1180.44|1169.64|1179.9|1169.1|1180.44|1169.64|1179.57|1168.77|14
1649126400000|2022-04-05 02:40:00|1180.4|1169.6|1179.54|1168.74|1180.4|1169.6|1179.54|1168.74|12
1649126700000|2022-04-05 02:45:00|1178.9|1168.1|1179.55|1168.75|1180.05|1169.25|1178.57|1167.77|30
1649127000000|2022-04-05 02:50:00|1179.56|1168.76|1180.4|1169.6|1180.4|1169.6|1178.22|1167.42|18
1649127300000|2022-04-05 02:55:00|1180.9|1170.1|1182.95|1172.15|1183.17|1172.37|1180.9|1170.1|12
1649127600000|2022-04-05 03:00:00|1183.9|1173.1|1189.4|1178.6|1189.4|1178.6|1183.9|1173.1|27
1649127900000|2022-04-05 03:05:00|1189.59|1178.79|1191.4|1180.6|1191.9|1181.1|1189.59|1178.79|21
1649128200000|2022-04-05 03:10:00|1191.9|1181.1|1189.98|1179.18|1191.9|1181.1|1188.9|1178.1|16
1649128500000|2022-04-05 03:15:00|1190.9|1180.1|1186.4|1175.6|1191.08|1180.28|1186.4|1175.6|14
1649128800000|2022-04-05 03:20:00|1185.99|1175.19|1186.9|1176.1|1187.4|1176.6|1185|1174.2|11
1649129100000|2022-04-05 03:25:00|1186.4|1175.6|1187.03|1176.23|1187.14|1176.34|1185.67|1174.87|13
1649129400000|2022-04-05 03:30:00|1186.4|1175.6|1190.9|1180.1|1190.9|1180.1|1186.4|1175.6|17
1649129700000|2022-04-05 03:35:00|1191.4|1180.6|1187.4|1176.6|1191.4|1180.6|1186.4|1175.6|27
1649130000000|2022-04-05 03:40:00|1187.9|1177.1|1186.5|1175.7|1188.13|1177.33|1186.5|1175.7|10
1649130300000|2022-04-05 03:45:00|1186.51|1175.71|1185.4|1174.6|1186.51|1175.71|1185.4|1174.6|54
1649130600000|2022-04-05 03:50:00|1184.9|1174.1|1184.9|1174.1|1185.9|1175.1|1184.59|1173.79|12
1649130900000|2022-04-05 03:55:00|1185.13|1174.33|1186.49|1175.69|1186.49|1175.69|1185.13|1174.33|5
1649131200000|2022-04-05 04:00:00|1186.78|1175.98|1190.9|1180.1|1190.9|1180.1|1186.78|1175.98|17
1649131500000|2022-04-05 04:05:00|1190.4|1179.6|1186.4|1175.6|1190.4|1179.6|1186.4|1175.6|26
1649131800000|2022-04-05 04:10:00|1186.9|1176.1|1188.4|1177.6|1188.4|1177.6|1186.9|1176.1|4
1649132100000|2022-04-05 04:15:00|1187.9|1177.1|1186.9|1176.1|1187.9|1177.1|1186.9|1176.1|4
1649132400000|2022-04-05 04:20:00|1186.4|1175.6|1186.12|1175.32|1186.4|1175.6|1185.4|1174.6|49
1649132700000|2022-04-05 04:25:00|1186.13|1175.33|1186.24|1175.44|1186.43|1175.63|1185.44|1174.64|221
1649133000000|2022-04-05 04:30:00|1186.48|1175.68|1189.85|1179.05|1190.89|1180.09|1186.48|1175.68|245
1649133300000|2022-04-05 04:35:00|1189.84|1179.04|1189.73|1178.93|1190.06|1179.26|1188.94|1178.14|209
1649133600000|2022-04-05 04:40:00|1189.74|1178.94|1193.6|1182.8|1193.66|1182.86|1189.73|1178.93|193
1649133900000|2022-04-05 04:45:00|1193.61|1182.81|1193.82|1183.02|1193.93|1183.13|1192.19|1181.39|219
1649134200000|2022-04-05 04:50:00|1193.68|1182.88|1191.04|1180.24|1194.64|1183.84|1191.04|1180.24|196
1649134500000|2022-04-05 04:55:00|1190.9|1180.1|1188.97|1178.17|1190.9|1180.1|1188.9|1178.1|12
1649134800000|2022-04-05 05:00:00|1189.9|1179.1|1192.51|1181.71|1192.9|1182.1|1189.9|1179.1|50
1649135100000|2022-04-05 05:05:00|1192.52|1181.72|1192.86|1182.06|1193.36|1182.56|1192.51|1181.71|5
1649135400000|2022-04-05 05:10:00|1191.4|1180.6|1188.4|1177.6|1191.4|1180.6|1187.51|1176.71|16
1649135700000|2022-04-05 05:15:00|1188.9|1178.1|1187.9|1177.1|1188.9|1178.1|1187.4|1176.6|9
1649136000000|2022-04-05 05:20:00|1188.29|1177.49|1187.62|1176.82|1188.4|1177.6|1187.62|1176.82|4
1649136300000|2022-04-05 05:25:00|1187.4|1176.6|1187.4|1176.6|1187.4|1176.6|1187.4|1176.6|1
1649136600000|2022-04-05 05:30:00|1187.79|1176.99|1187.9|1177.1|1188.9|1178.1|1187.79|1176.99|7
1649136900000|2022-04-05 05:35:00|1187.4|1176.6|1186.4|1175.6|1187.55|1176.75|1186.4|1175.6|7
1649137200000|2022-04-05 05:40:00|1185.9|1175.1|1184.61|1173.81|1185.99|1175.19|1184.61|1173.81|7
1649137500000|2022-04-05 05:45:00|1184.6|1173.8|1185.4|1174.6|1185.4|1174.6|1183.9|1173.1|15
1649137800000|2022-04-05 05:50:00|1185.16|1174.36|1177.9|1167.1|1185.16|1174.36|1177.9|1167.1|17
1649138100000|2022-04-05 05:55:00|1177.4|1166.6|1171.9|1161.1|1177.4|1166.6|1171.9|1161.1|12
1649138400000|2022-04-05 06:00:00|1169.9|1159.1|1173.4|1162.6|1173.4|1162.6|1168.9|1158.1|13
1649138700000|2022-04-05 06:05:00|1173.5|1162.7|1173.9|1163.1|1174.9|1164.1|1173.5|1162.7|9
1649139000000|2022-04-05 06:10:00|1174.32|1163.52|1171.4|1160.6|1174.82|1164.02|1170.9|1160.1|12
1649139300000|2022-04-05 06:15:00|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1
1649139600000|2022-04-05 06:20:00|1171.4|1160.6|1169.9|1159.1|1171.4|1160.6|1169.9|1159.1|4
1649139900000|2022-04-05 06:25:00|1168.9|1158.1|1165.9|1155.1|1169.9|1159.1|1165.9|1155.1|13
1649140200000|2022-04-05 06:30:00|1166.24|1155.44|1168.9|1158.1|1168.9|1158.1|1166.24|1155.44|8
1649140500000|2022-04-05 06:35:00|1169.4|1158.6|1169.4|1158.6|1169.4|1158.6|1169.4|1158.6|1
1649140800000|2022-04-05 06:40:00|1168.9|1158.1|1168.4|1157.6|1168.9|1158.1|1168.4|1157.6|5
1649141100000|2022-04-05 06:45:00|1167.9|1157.1|1168.4|1157.6|1168.4|1157.6|1167.9|1157.1|2
1649141400000|2022-04-05 06:50:00|1167.9|1157.1|1165.4|1154.6|1167.9|1157.1|1161.61|1150.81|18
1649141700000|2022-04-05 06:55:00|1165.29|1154.49|1166.4|1155.6|1166.4|1155.6|1163.4|1152.6|9
1649142000000|2022-04-05 07:00:00|1166.9|1156.1|1167.82|1157.02|1167.82|1157.02|1166.9|1156.1|8
1649142300000|2022-04-05 07:05:00|1167.81|1157.01|1168.01|1157.21|1168.01|1157.21|1167.66|1156.86|12
1649142600000|2022-04-05 07:10:00|1168.51|1157.71|1165.61|1154.81|1168.9|1158.1|1165.61|1154.81|9
1649142900000|2022-04-05 07:15:00|1165.9|1155.1|1167.4|1156.6|1167.4|1156.6|1165.9|1155.1|14
1649143200000|2022-04-05 07:20:00|1167.9|1157.1|1167.84|1157.04|1167.9|1157.1|1167.53|1156.73|3
1649143500000|2022-04-05 07:25:00|1168.34|1157.54|1170.56|1159.76|1170.56|1159.76|1168.34|1157.54|5
1649143800000|2022-04-05 07:30:00|1171.45|1160.65|1171.45|1160.65|1171.45|1160.65|1171.45|1160.65|1
1649144100000|2022-04-05 07:35:00|1171.8|1161|1172.9|1162.1|1172.9|1162.1|1171.8|1161|7
1649144400000|2022-04-05 07:40:00|1173.56|1162.76|1174.68|1163.88|1174.68|1163.88|1173.56|1162.76|4
1649144700000|2022-04-05 07:45:00|1174.18|1163.38|1174.18|1163.38|1174.18|1163.38|1174.18|1163.38|1
1649145000000|2022-04-05 07:50:00|1173.83|1163.03|1173.52|1162.72|1173.83|1163.03|1173.5|1162.7|6
1649145300000|2022-04-05 07:55:00|1173.44|1162.64|1172.94|1162.14|1173.44|1162.64|1171.9|1161.1|16
1649145600000|2022-04-05 08:00:00|1173.9|1163.1|1173.4|1162.6|1174.9|1164.1|1172.61|1161.81|10
1649145900000|2022-04-05 08:05:00|1172.9|1162.1|1172.4|1161.6|1172.9|1162.1|1170.9|1160.1|9
1649146200000|2022-04-05 08:10:00|1171.4|1160.6|1170.4|1159.6|1171.4|1160.6|1169.6|1158.8|13
1649146500000|2022-04-05 08:15:00|1169.9|1159.1|1170.03|1159.23|1170.03|1159.23|1169.4|1158.6|5
1649146800000|2022-04-05 08:20:00|1169.88|1159.08|1171.4|1160.6|1171.4|1160.6|1169.76|1158.96|7
1649147100000|2022-04-05 08:25:00|1170.4|1159.6|1168.9|1158.1|1170.4|1159.6|1168.9|1158.1|3
1649147400000|2022-04-05 08:30:00|1169.33|1158.53|1166.9|1156.1|1169.33|1158.53|1166.9|1156.1|5
1649147700000|2022-04-05 08:35:00|1167.21|1156.41|1167.9|1157.1|1167.9|1157.1|1166.9|1156.1|4
1649148000000|2022-04-05 08:40:00|1166.9|1156.1|1167.8|1157|1167.8|1157|1166.9|1156.1|5
1649148300000|2022-04-05 08:45:00|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1
1649148600000|2022-04-05 08:50:00|1166.4|1155.6|1169.4|1158.6|1169.4|1158.6|1166.4|1155.6|10
1649148900000|2022-04-05 08:55:00|1169.9|1159.1|1172.3|1161.5|1172.3|1161.5|1169.9|1159.1|9
1649149200000|2022-04-05 09:00:00|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1
1649149800000|2022-04-05 09:10:00|1171.4|1160.6|1171.53|1160.73|1171.9|1161.1|1170.4|1159.6|7
1649150100000|2022-04-05 09:15:00|1171.72|1160.92|1171.9|1161.1|1171.9|1161.1|1171.53|1160.73|4
1649150400000|2022-04-05 09:20:00|1172.9|1162.1|1174.53|1163.73|1175.4|1164.6|1172.9|1162.1|14
1649150700000|2022-04-05 09:25:00|1174.54|1163.74|1175.9|1165.1|1175.9|1165.1|1174.54|1163.74|5
1649151000000|2022-04-05 09:30:00|1176|1165.2|1174.87|1164.07|1176|1165.2|1174.81|1164.01|8
1649151300000|2022-04-05 09:35:00|1175.08|1164.28|1173.9|1163.1|1175.17|1164.37|1173.9|1163.1|6
1649151600000|2022-04-05 09:40:00|1172.9|1162.1|1170.4|1159.6|1172.9|1162.1|1170.4|1159.6|14
1649151900000|2022-04-05 09:45:00|1169.9|1159.1|1167.9|1157.1|1169.9|1159.1|1167.78|1156.98|10
1649152200000|2022-04-05 09:50:00|1167.56|1156.76|1167.9|1157.1|1167.9|1157.1|1167.28|1156.48|5
1649152500000|2022-04-05 09:55:00|1168.4|1157.6|1167.63|1156.83|1169.62|1158.82|1167.63|1156.83|8
1649152800000|2022-04-05 10:00:00|1165.9|1155.1|1162.14|1151.34|1165.9|1155.1|1160.9|1150.1|17
1649153100000|2022-04-05 10:05:00|1162.4|1151.6|1165.4|1154.6|1165.4|1154.6|1162.4|1151.6|12
1649153400000|2022-04-05 10:10:00|1165.46|1154.66|1167.56|1156.76|1168.06|1157.26|1165.46|1154.66|7
1649153700000|2022-04-05 10:15:00|1168.06|1157.26|1168.06|1157.26|1168.06|1157.26|1168.06|1157.26|1
1649154000000|2022-04-05 10:20:00|1167.9|1157.1|1166.9|1156.1|1168.06|1157.26|1166.9|1156.1|7
1649154300000|2022-04-05 10:25:00|1166.4|1155.6|1165.3|1154.5|1166.9|1156.1|1165.3|1154.5|12
1649154600000|2022-04-05 10:30:00|1165.8|1155|1167.4|1156.6|1167.4|1156.6|1165.8|1155|5
1649154900000|2022-04-05 10:35:00|1167.04|1156.24|1167.4|1156.6|1167.4|1156.6|1166.71|1155.91|6
1649155200000|2022-04-05 10:40:00|1167.22|1156.42|1169.4|1158.6|1169.4|1158.6|1166.72|1155.92|8
1649155500000|2022-04-05 10:45:00|1169.9|1159.1|1170.45|1159.65|1170.45|1159.65|1169.9|1159.1|6
1649155800000|2022-04-05 10:50:00|1170.19|1159.39|1169.9|1159.1|1170.28|1159.48|1169.9|1159.1|4
1649156400000|2022-04-05 11:00:00|1170.4|1159.6|1167.9|1157.1|1170.4|1159.6|1167.9|1157.1|6
1649156700000|2022-04-05 11:05:00|1166.9|1156.1|1171.06|1160.26|1171.06|1160.26|1166.4|1155.6|16
1649157000000|2022-04-05 11:10:00|1171.9|1161.1|1172.3|1161.5|1172.3|1161.5|1171.06|1160.26|11
1649157300000|2022-04-05 11:15:00|1172.9|1162.1|1172.9|1162.1|1173.59|1162.79|1172.9|1162.1|5
1649157600000|2022-04-05 11:20:00|1172.4|1161.6|1172.77|1161.97|1172.78|1161.98|1171.9|1161.1|7
1649157900000|2022-04-05 11:25:00|1172.09|1161.29|1170.56|1159.76|1172.09|1161.29|1170.56|1159.76|5
1649158200000|2022-04-05 11:30:00|1170.89|1160.09|1169.9|1159.1|1171.24|1160.44|1169.9|1159.1|4
1649158500000|2022-04-05 11:35:00|1170.4|1159.6|1172.9|1162.1|1172.9|1162.1|1170.4|1159.6|7
1649158800000|2022-04-05 11:40:00|1173.9|1163.1|1174.55|1163.75|1175.4|1164.6|1173.9|1163.1|6
1649159100000|2022-04-05 11:45:00|1174.4|1163.6|1171.5|1160.7|1174.4|1163.6|1171.4|1160.6|10
1649159400000|2022-04-05 11:50:00|1171.17|1160.37|1171.4|1160.6|1171.4|1160.6|1170.4|1159.6|5
1649159700000|2022-04-05 11:55:00|1171.9|1161.1|1172.77|1161.97|1173.4|1162.6|1171.9|1161.1|7
1649160000000|2022-04-05 12:00:00|1172.9|1162.1|1175.01|1164.21|1175.01|1164.21|1172.77|1161.97|12
1649160300000|2022-04-05 12:05:00|1175.51|1164.71|1175.9|1165.1|1175.9|1165.1|1175.51|1164.71|3
1649160600000|2022-04-05 12:10:00|1174.5|1163.7|1174.4|1163.6|1174.5|1163.7|1172.9|1162.1|8
1649160900000|2022-04-05 12:15:00|1174.9|1164.1|1176.29|1165.49|1176.29|1165.49|1174.61|1163.81|10
1649161200000|2022-04-05 12:20:00|1176.2|1165.4|1180.4|1169.6|1181.84|1171.04|1176.2|1165.4|33
1649161500000|2022-04-05 12:25:00|1180.9|1170.1|1184.68|1173.88|1185.9|1175.1|1180.9|1170.1|21
1649161800000|2022-04-05 12:30:00|1183.9|1173.1|1185.11|1174.31|1185.11|1174.31|1183.4|1172.6|12
1649162100000|2022-04-05 12:35:00|1185.9|1175.1|1183.1|1172.3|1185.9|1175.1|1183.1|1172.3|9
1649162400000|2022-04-05 12:40:00|1182.9|1172.1|1177.9|1167.1|1182.9|1172.1|1175.82|1165.02|18
1649162700000|2022-04-05 12:45:00|1178.14|1167.34|1176.4|1165.6|1178.9|1168.1|1174.4|1163.6|20
1649163000000|2022-04-05 12:50:00|1175.9|1165.1|1175.99|1165.19|1176.24|1165.44|1173.9|1163.1|8
1649163300000|2022-04-05 12:55:00|1176.9|1166.1|1172.4|1161.6|1176.9|1166.1|1172.4|1161.6|6
1649163600000|2022-04-05 13:00:00|1171.9|1161.1|1173.06|1162.26|1174.22|1163.42|1171.9|1161.1|10
1649163900000|2022-04-05 13:05:00|1172.9|1162.1|1170.9|1160.1|1172.9|1162.1|1170.9|1160.1|5
1649164200000|2022-04-05 13:10:00|1171.25|1160.45|1159.86|1149.06|1171.9|1161.1|1159.86|1149.06|24
1649164500000|2022-04-05 13:15:00|1159.36|1148.56|1161.4|1150.6|1162.4|1151.6|1153.26|1142.46|86
1649164800000|2022-04-05 13:20:00|1161.17|1150.37|1155.85|1145.05|1161.17|1150.37|1154.49|1143.69|50
1649165100000|2022-04-05 13:25:00|1155.99|1145.19|1152.9|1142.1|1158.4|1147.6|1152.9|1142.1|21
1649165400000|2022-04-05 13:30:00|1153.02|1142.22|1153.49|1142.69|1154.4|1143.6|1150.4|1139.6|48
1649165700000|2022-04-05 13:35:00|1153.81|1143.01|1160.96|1150.16|1160.96|1150.16|1153.81|1143.01|24
1649166000000|2022-04-05 13:40:00|1161.96|1151.16|1163.4|1152.6|1163.4|1152.6|1161.9|1151.1|13
1649166300000|2022-04-05 13:45:00|1163.68|1152.88|1166.99|1156.19|1169.01|1158.21|1162.51|1151.71|29
1649166600000|2022-04-05 13:50:00|1167.35|1156.55|1160.77|1149.97|1167.35|1156.55|1160.77|1149.97|25
1649166900000|2022-04-05 13:55:00|1160.27|1149.47|1157.57|1146.77|1160.27|1149.47|1156.4|1145.6|27
1649167200000|2022-04-05 14:00:00|1157.93|1147.13|1160.9|1150.1|1161.25|1150.45|1157.57|1146.77|17
1649167500000|2022-04-05 14:05:00|1160.54|1149.74|1148.4|1137.6|1160.54|1149.74|1138.9|1128.1|75
1649167800000|2022-04-05 14:10:00|1147.9|1137.1|1151.54|1140.74|1152.9|1142.1|1145.4|1134.6|41
1649168100000|2022-04-05 14:15:00|1151.02|1140.22|1151.4|1140.6|1151.4|1140.6|1147.02|1136.22|34
1649168400000|2022-04-05 14:20:00|1151.51|1140.71|1149.28|1138.48|1152.01|1141.21|1144.9|1134.1|28
1649168700000|2022-04-05 14:25:00|1148.78|1137.98|1145.8|1135|1149.9|1139.1|1143.4|1132.6|50
1649169000000|2022-04-05 14:30:00|1146.3|1135.5|1144.9|1134.1|1150.4|1139.6|1144.9|1134.1|25
1649169300000|2022-04-05 14:35:00|1143.9|1133.1|1146.4|1135.6|1147.4|1136.6|1143.4|1132.6|17
1649169600000|2022-04-05 14:40:00|1146.9|1136.1|1143.4|1132.6|1149.4|1138.6|1142.79|1131.99|37
1649169900000|2022-04-05 14:45:00|1143.29|1132.49|1146.9|1136.1|1148.4|1137.6|1142.79|1131.99|25
1649170200000|2022-04-05 14:50:00|1147.9|1137.1|1148.4|1137.6|1148.4|1137.6|1146.67|1135.87|19
1649170500000|2022-04-05 14:55:00|1148.9|1138.1|1149.4|1138.6|1149.59|1138.79|1145.66|1134.86|48
1649170800000|2022-04-05 15:00:00|1148.9|1138.1|1143.22|1132.42|1149.4|1138.6|1141.9|1131.1|28
1649171100000|2022-04-05 15:05:00|1143.4|1132.6|1149.9|1139.1|1151.15|1140.35|1143.4|1132.6|23
1649171400000|2022-04-05 15:10:00|1149.59|1138.79|1152.4|1141.6|1152.9|1142.1|1149.59|1138.79|8
1649171700000|2022-04-05 15:15:00|1152.9|1142.1|1148.4|1137.6|1152.9|1142.1|1148.4|1137.6|9
1649172000000|2022-04-05 15:20:00|1148.63|1137.83|1145.4|1134.6|1149.13|1138.33|1145.4|1134.6|16
1649172300000|2022-04-05 15:25:00|1145.9|1135.1|1146.4|1135.6|1146.9|1136.1|1145.9|1135.1|5
1649172600000|2022-04-05 15:30:00|1146.9|1136.1|1149.4|1138.6|1149.97|1139.17|1146.9|1136.1|10
1649172900000|2022-04-05 15:35:00|1149.24|1138.44|1144.4|1133.6|1149.24|1138.44|1143.4|1132.6|14
1649173200000|2022-04-05 15:40:00|1143.9|1133.1|1145.4|1134.6|1146.4|1135.6|1143.9|1133.1|10
1649173500000|2022-04-05 15:45:00|1145.9|1135.1|1145.82|1135.02|1147.15|1136.35|1145.82|1135.02|13
1649173800000|2022-04-05 15:50:00|1146.27|1135.47|1148.4|1137.6|1148.9|1138.1|1146.27|1135.47|7
1649174100000|2022-04-05 15:55:00|1148.9|1138.1|1146.87|1136.07|1148.9|1138.1|1146.87|1136.07|8
1649174400000|2022-04-05 16:00:00|1147.37|1136.57|1140.29|1129.49|1147.37|1136.57|1135.9|1125.1|45
1649174700000|2022-04-05 16:05:00|1140.33|1129.53|1150.9|1140.1|1151.9|1141.1|1139.9|1129.1|36
1649175000000|2022-04-05 16:10:00|1149.23|1138.43|1152.97|1142.17|1152.97|1142.17|1145.9|1135.1|27
1649175300000|2022-04-05 16:15:00|1153.4|1142.6|1146.77|1135.97|1153.9|1143.1|1146.77|1135.97|37
1649175600000|2022-04-05 16:20:00|1146.76|1135.96|1144.35|1133.55|1146.9|1136.1|1143.7|1132.9|22
1649175900000|2022-04-05 16:25:00|1143.69|1132.89|1140.9|1130.1|1144.18|1133.38|1140.9|1130.1|11
1649176200000|2022-04-05 16:30:00|1141.21|1130.41|1139.9|1129.1|1141.56|1130.76|1139.9|1129.1|14
1649176500000|2022-04-05 16:35:00|1139.4|1128.6|1140.55|1129.75|1140.9|1130.1|1138.9|1128.1|16
1649176800000|2022-04-05 16:40:00|1140.4|1129.6|1135.9|1125.1|1140.55|1129.75|1135.9|1125.1|7
1649177100000|2022-04-05 16:45:00|1136.11|1125.31|1135.93|1125.13|1137.4|1126.6|1134.79|1123.99|20
1649177400000|2022-04-05 16:50:00|1136.43|1125.63|1136.31|1125.51|1139.4|1128.6|1136.31|1125.51|13
1649177700000|2022-04-05 16:55:00|1135.81|1125.01|1142.29|1131.49|1142.9|1132.1|1134.24|1123.44|27
1649178000000|2022-04-05 17:00:00|1142.68|1131.88|1143.52|1132.72|1143.57|1132.77|1142.68|1131.88|8
1649178300000|2022-04-05 17:05:00|1144.84|1134.04|1144.5|1133.7|1145|1134.2|1141.4|1130.6|20
1649178600000|2022-04-05 17:10:00|1144.31|1133.51|1145.9|1135.1|1147.4|1136.6|1142.9|1132.1|17
1649178900000|2022-04-05 17:15:00|1145.31|1134.51|1143.8|1133|1145.31|1134.51|1142.4|1131.6|9
1649179200000|2022-04-05 17:20:00|1143.12|1132.32|1141.29|1130.49|1143.12|1132.32|1140.96|1130.16|7
1649179500000|2022-04-05 17:25:00|1140.96|1130.16|1144.12|1133.32|1144.12|1133.32|1140.7|1129.9|11
1649179800000|2022-04-05 17:30:00|1143.62|1132.82|1143.4|1132.6|1144.12|1133.32|1143.4|1132.6|10
1649180100000|2022-04-05 17:35:00|1143.47|1132.67|1148.03|1137.23|1148.4|1137.6|1143.47|1132.67|14
1649180400000|2022-04-05 17:40:00|1149.9|1139.1|1150.16|1139.36|1150.9|1140.1|1149.45|1138.65|13
1649180700000|2022-04-05 17:45:00|1149.9|1139.1|1144.9|1134.1|1149.9|1139.1|1144.9|1134.1|9
1649181000000|2022-04-05 17:50:00|1144.44|1133.64|1140.4|1129.6|1144.44|1133.64|1140.4|1129.6|7
1649181300000|2022-04-05 17:55:00|1138.9|1128.1|1139.4|1128.6|1140.12|1129.32|1138.32|1127.52|15
1649181600000|2022-04-05 18:00:00|1139.22|1128.42|1139.9|1129.1|1140.12|1129.32|1137.9|1127.1|18
1649181900000|2022-04-05 18:05:00|1140.4|1129.6|1138.4|1127.6|1140.9|1130.1|1138.4|1127.6|9
1649182200000|2022-04-05 18:10:00|1138.29|1127.49|1139.3|1128.5|1140.4|1129.6|1137.54|1126.74|17
1649182500000|2022-04-05 18:15:00|1138.8|1128|1140.4|1129.6|1140.4|1129.6|1137.75|1126.95|14
1649182800000|2022-04-05 18:20:00|1140.01|1129.21|1139.66|1128.86|1140.73|1129.93|1139.51|1128.71|8
1649183100000|2022-04-05 18:25:00|1140.07|1129.27|1139.56|1128.76|1140.16|1129.36|1138.9|1128.1|8
1649183400000|2022-04-05 18:30:00|1139.16|1128.36|1138.12|1127.32|1139.16|1128.36|1136.9|1126.1|12
1649183700000|2022-04-05 18:35:00|1138.4|1127.6|1136.9|1126.1|1139.9|1129.1|1136.9|1126.1|13
1649184000000|2022-04-05 18:40:00|1137.9|1127.1|1138.9|1128.1|1139.31|1128.51|1137.9|1127.1|6
1649184300000|2022-04-05 18:45:00|1138.5|1127.7|1139.4|1128.6|1139.9|1129.1|1138.4|1127.6|16
1649184600000|2022-04-05 18:50:00|1139.9|1129.1|1139.4|1128.6|1140.4|1129.6|1139.4|1128.6|9
1649184900000|2022-04-05 18:55:00|1139.83|1129.03|1137.9|1127.1|1139.95|1129.15|1137.9|1127.1|5
1649185200000|2022-04-05 19:00:00|1137.59|1126.79|1133.9|1123.1|1137.59|1126.79|1133.9|1123.1|7
1649185500000|2022-04-05 19:05:00|1133.4|1122.6|1126.9|1116.1|1133.4|1122.6|1126.9|1116.1|28
1649185800000|2022-04-05 19:10:00|1127.22|1116.42|1124.9|1114.1|1127.72|1116.92|1123.9|1113.1|33
1649186100000|2022-04-05 19:15:00|1125.9|1115.1|1128.4|1117.6|1129.4|1118.6|1121.9|1111.1|39
1649186400000|2022-04-05 19:20:00|1128.26|1117.46|1134.9|1124.1|1134.9|1124.1|1127.76|1116.96|30
1649186700000|2022-04-05 19:25:00|1135.29|1124.49|1137.03|1126.23|1137.9|1127.1|1133.69|1122.89|27
1649187000000|2022-04-05 19:30:00|1136.87|1126.07|1133.81|1123.01|1136.87|1126.07|1133.69|1122.89|16
1649187300000|2022-04-05 19:35:00|1133.31|1122.51|1131.4|1120.6|1133.4|1122.6|1131.4|1120.6|11
1649187600000|2022-04-05 19:40:00|1131.9|1121.1|1132.4|1121.6|1132.4|1121.6|1131.9|1121.1|2
1649187900000|2022-04-05 19:45:00|1132.74|1121.94|1133.81|1123.01|1135.4|1124.6|1132.74|1121.94|15
1649188200000|2022-04-05 19:50:00|1134.81|1124.01|1136.54|1125.74|1137.03|1126.23|1134.77|1123.97|12
1649188500000|2022-04-05 19:55:00|1136.4|1125.6|1138.09|1127.29|1138.09|1127.29|1136.4|1125.6|6
1649188800000|2022-04-05 20:00:00|1137.9|1127.1|1137.23|1126.43|1137.9|1127.1|1130.9|1120.1|35
1649189100000|2022-04-05 20:05:00|1137.9|1127.1|1137.23|1126.43|1137.9|1127.1|1135.4|1124.6|39
1649189400000|2022-04-05 20:10:00|1137.22|1126.42|1135.16|1124.36|1137.23|1126.43|1134.58|1123.78|24
1649189700000|2022-04-05 20:15:00|1134.4|1123.6|1133.6|1122.8|1135.4|1124.6|1133.5|1122.7|13
1649190000000|2022-04-05 20:20:00|1133.1|1122.3|1132.9|1122.1|1133.6|1122.8|1132.9|1122.1|6
1649190300000|2022-04-05 20:25:00|1131.4|1120.6|1130.4|1119.6|1131.9|1121.1|1130.4|1119.6|4
1649190600000|2022-04-05 20:30:00|1129.9|1119.1|1126.87|1116.07|1129.9|1119.1|1126.87|1116.07|6
1649190900000|2022-04-05 20:35:00|1126.36|1115.56|1121.13|1110.33|1126.36|1115.56|1121.13|1110.33|15
1649191200000|2022-04-05 20:40:00|1120.82|1110.02|1122.4|1111.6|1123.29|1112.49|1119.69|1108.89|23
1649191500000|2022-04-05 20:45:00|1122.9|1112.1|1123.32|1112.52|1123.9|1113.1|1121.68|1110.88|35
1649191800000|2022-04-05 20:50:00|1123.4|1112.6|1125.84|1115.04|1125.84|1115.04|1123.4|1112.6|16
1649192100000|2022-04-05 20:55:00|1125.74|1114.94|1127.1|1116.3|1127.1|1116.3|1123.39|1112.59|106
1649192400000|2022-04-05 21:00:00|1127.32|1116.52|1125.99|1115.19|1127.6|1116.8|1124.28|1113.48|207
1649192700000|2022-04-05 21:05:00|1125.98|1115.18|1124.89|1114.09|1126.36|1115.56|1124.46|1113.66|157
1649193000000|2022-04-05 21:10:00|1124.9|1114.1|1128.4|1117.6|1128.4|1117.6|1124.9|1114.1|8
1649193300000|2022-04-05 21:15:00|1128.03|1117.23|1128.93|1118.13|1128.93|1118.13|1127.53|1116.73|21
1649193600000|2022-04-05 21:20:00|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1
1649193900000|2022-04-05 21:25:00|1128.77|1117.97|1127.93|1117.13|1128.77|1117.97|1127.01|1116.21|10
1649194200000|2022-04-05 21:30:00|1127.9|1117.1|1129.11|1118.31|1129.11|1118.31|1127.9|1117.1|3
1649194500000|2022-04-05 21:35:00|1129.4|1118.6|1129.9|1119.1|1129.9|1119.1|1129.4|1118.6|2
1649195100000|2022-04-05 21:45:00|1130.07|1119.27|1129.9|1119.1|1130.07|1119.27|1129.9|1119.1|2
1649195400000|2022-04-05 21:50:00|1130.4|1119.6|1130.4|1119.6|1130.4|1119.6|1130.4|1119.6|1
1649195700000|2022-04-05 21:55:00|1131.9|1121.1|1134.4|1123.6|1134.4|1123.6|1131.9|1121.1|8
1649196000000|2022-04-05 22:00:00|1134.9|1124.1|1132.4|1121.6|1135.15|1124.35|1132.4|1121.6|8
1649196300000|2022-04-05 22:05:00|1131.9|1121.1|1132.4|1121.6|1133.02|1122.22|1130.63|1119.83|17
1649196600000|2022-04-05 22:10:00|1132.52|1121.72|1134.54|1123.74|1134.54|1123.74|1132.4|1121.6|10
1649197200000|2022-04-05 22:20:00|1134.76|1123.96|1132.9|1122.1|1134.76|1123.96|1132.9|1122.1|4
1649197500000|2022-04-05 22:25:00|1132.4|1121.6|1129.9|1119.1|1132.4|1121.6|1129.9|1119.1|7
1649197800000|2022-04-05 22:30:00|1129.4|1118.6|1129.9|1119.1|1129.9|1119.1|1128.9|1118.1|4
1649198100000|2022-04-05 22:35:00|1129.4|1118.6|1128.4|1117.6|1130.4|1119.6|1128.4|1117.6|6
1649198400000|2022-04-05 22:40:00|1128.9|1118.1|1135.16|1124.36|1135.16|1124.36|1128.9|1118.1|20
1649198700000|2022-04-05 22:45:00|1135.9|1125.1|1134.4|1123.6|1136.9|1126.1|1133.4|1122.6|8
1649199000000|2022-04-05 22:50:00|1134.09|1123.29|1128.9|1118.1|1134.09|1123.29|1128.35|1117.55|17
1649199300000|2022-04-05 22:55:00|1128.49|1117.69|1126.9|1116.1|1128.49|1117.69|1126.9|1116.1|6
1649199600000|2022-04-05 23:00:00|1127.18|1116.38|1125.31|1114.51|1127.18|1116.38|1124.4|1113.6|11
1649199900000|2022-04-05 23:05:00|1125.4|1114.6|1124.78|1113.98|1125.4|1114.6|1123.9|1113.1|5
1649200200000|2022-04-05 23:10:00|1123.9|1113.1|1124.9|1114.1|1124.9|1114.1|1123.9|1113.1|4
1649200500000|2022-04-05 23:15:00|1125.4|1114.6|1126.9|1116.1|1127.4|1116.6|1125.4|1114.6|11
1649200800000|2022-04-05 23:20:00|1125.9|1115.1|1120.6|1109.8|1125.9|1115.1|1120.6|1109.8|8
1649201100000|2022-04-05 23:25:00|1119.9|1109.1|1118.81|1108.01|1119.9|1109.1|1117.9|1107.1|34
1649201400000|2022-04-05 23:30:00|1117.9|1107.1|1121.9|1111.1|1121.9|1111.1|1117.9|1107.1|25
1649201700000|2022-04-05 23:35:00|1122.1|1111.3|1126.31|1115.51|1126.31|1115.51|1122.1|1111.3|14
1649202000000|2022-04-05 23:40:00|1126.47|1115.67|1122.86|1112.06|1126.97|1116.17|1122.86|1112.06|11
1649202300000|2022-04-05 23:45:00|1122.64|1111.84|1115.3|1104.5|1122.64|1111.84|1113.9|1103.1|27
1649202600000|2022-04-05 23:50:00|1114.8|1104|1116.67|1105.87|1118.4|1107.6|1110.9|1100.1|49
1649202900000|2022-04-05 23:55:00|1116.4|1105.6|1116.4|1105.6|1118.4|1107.6|1113.4|1102.6|32
1649203200000|2022-04-06 00:00:00|1115.9|1105.1|1110.83|1100.03|1115.9|1105.1|1110.83|1100.03|55
1649203500000|2022-04-06 00:05:00|1111.83|1101.03|1101.9|1091.1|1112.1|1101.3|1101.9|1091.1|40
1649203800000|2022-04-06 00:10:00|1101.4|1090.6|1089.68|1078.88|1107.17|1096.37|1087.21|1076.41|117
1649204100000|2022-04-06 00:15:00|1090.18|1079.38|1079.12|1068.32|1099.9|1089.1|1074.9|1064.1|150
1649204400000|2022-04-06 00:20:00|1078.4|1067.6|1080.81|1070.01|1081.9|1071.1|1060.9|1050.1|196
1649204700000|2022-04-06 00:25:00|1081.9|1071.1|1081.9|1071.1|1086.32|1075.52|1076.4|1065.6|125
1649205000000|2022-04-06 00:30:00|1081.4|1070.6|1087.9|1077.1|1091.4|1080.6|1077.76|1066.96|150
1649205300000|2022-04-06 00:35:00|1087.4|1076.6|1088.4|1077.6|1090.4|1079.6|1085.69|1074.89|66
1649205600000|2022-04-06 00:40:00|1087.9|1077.1|1086.4|1075.6|1088.08|1077.28|1084.9|1074.1|95
1649205900000|2022-04-06 00:45:00|1086.31|1075.51|1091.99|1081.19|1092.21|1081.41|1084.9|1074.1|104
1649206200000|2022-04-06 00:50:00|1091.98|1081.18|1090.77|1079.97|1091.98|1081.18|1088.9|1078.1|87
1649206500000|2022-04-06 00:55:00|1090.76|1079.96|1088.4|1077.6|1092.21|1081.41|1088.4|1077.6|51
1649206800000|2022-04-06 01:00:00|1088.07|1077.27|1089.9|1079.1|1091.4|1080.6|1086.4|1075.6|48
1649207100000|2022-04-06 01:05:00|1090.13|1079.33|1094.4|1083.6|1095.89|1085.09|1090.13|1079.33|18
1649207400000|2022-04-06 01:10:00|1094.32|1083.52|1092.4|1081.6|1094.9|1084.1|1092.4|1081.6|35
1649207700000|2022-04-06 01:15:00|1092.62|1081.82|1097.4|1086.6|1098.9|1088.1|1092.62|1081.82|51
1649208000000|2022-04-06 01:20:00|1097.31|1086.51|1096.4|1085.6|1100.4|1089.6|1096.4|1085.6|72
1649208300000|2022-04-06 01:25:00|1096.06|1085.26|1094.9|1084.1|1096.9|1086.1|1093.86|1083.06|25
1649208600000|2022-04-06 01:30:00|1094.36|1083.56|1096.31|1085.51|1097.24|1086.44|1093.86|1083.06|20
1649208900000|2022-04-06 01:35:00|1095.81|1085.01|1093.52|1082.72|1096.9|1086.1|1093.51|1082.71|16
1649209200000|2022-04-06 01:40:00|1093.84|1083.04|1092.9|1082.1|1095.02|1084.22|1092.74|1081.94|42
1649209500000|2022-04-06 01:45:00|1092.4|1081.6|1094.9|1084.1|1095.24|1084.44|1091.65|1080.85|20
1649209800000|2022-04-06 01:50:00|1094.75|1083.95|1093.9|1083.1|1095.31|1084.51|1092.9|1082.1|29
1649210100000|2022-04-06 01:55:00|1094.32|1083.52|1095.9|1085.1|1095.9|1085.1|1094.32|1083.52|65
1649210400000|2022-04-06 02:00:00|1095.78|1084.98|1098.78|1087.98|1098.78|1087.98|1095.28|1084.48|16
1649210700000|2022-04-06 02:05:00|1099.15|1088.35|1099.4|1088.6|1101.05|1090.25|1099.15|1088.35|29
1649211000000|2022-04-06 02:10:00|1099.03|1088.23|1100.01|1089.21|1100.01|1089.21|1097.9|1087.1|59
1649211300000|2022-04-06 02:15:00|1099.9|1089.1|1100.3|1089.5|1100.9|1090.1|1099.15|1088.35|24
1649211600000|2022-04-06 02:20:00|1100.31|1089.51|1100.9|1090.1|1100.9|1090.1|1100.3|1089.5|16
1649211900000|2022-04-06 02:25:00|1102.4|1091.6|1101.9|1091.1|1103.16|1092.36|1101.9|1091.1|10
1649212200000|2022-04-06 02:30:00|1100.9|1090.1|1097.9|1087.1|1101.4|1090.6|1097.9|1087.1|17
1649212500000|2022-04-06 02:35:00|1098.2|1087.4|1099.9|1089.1|1100.4|1089.6|1098.11|1087.31|15
1649212800000|2022-04-06 02:40:00|1099.51|1088.71|1098.9|1088.1|1099.51|1088.71|1097.9|1087.1|13
1649213100000|2022-04-06 02:45:00|1098.98|1088.18|1095.89|1085.09|1099.42|1088.62|1095.77|1084.97|93
1649213400000|2022-04-06 02:50:00|1095.6|1084.8|1096.02|1085.22|1096.4|1085.6|1094.88|1084.08|46
1649213700000|2022-04-06 02:55:00|1095.72|1084.92|1093.69|1082.89|1095.72|1084.92|1093.69|1082.89|12
1649214000000|2022-04-06 03:00:00|1092.9|1082.1|1092.86|1082.06|1093.06|1082.26|1092.5|1081.7|12
1649214300000|2022-04-06 03:05:00|1092.5|1081.7|1090.4|1079.6|1092.5|1081.7|1090.4|1079.6|6
1649214600000|2022-04-06 03:10:00|1090.27|1079.47|1085.4|1074.6|1090.77|1079.97|1085.01|1074.21|18
1649214900000|2022-04-06 03:15:00|1085.9|1075.1|1089.9|1079.1|1089.9|1079.1|1085.9|1075.1|10
1649215200000|2022-04-06 03:20:00|1089.63|1078.83|1087.9|1077.1|1089.63|1078.83|1087.9|1077.1|9
1649215500000|2022-04-06 03:25:00|1086.9|1076.1|1084.28|1073.48|1086.9|1076.1|1083.59|1072.79|14
1649215800000|2022-04-06 03:30:00|1084.4|1073.6|1085.27|1074.47|1085.27|1074.47|1084.4|1073.6|7
1649216100000|2022-04-06 03:35:00|1085.4|1074.6|1088.4|1077.6|1088.4|1077.6|1085.4|1074.6|6
1649216400000|2022-04-06 03:40:00|1087.9|1077.1|1087.4|1076.6|1087.9|1077.1|1087.4|1076.6|3
1649216700000|2022-04-06 03:45:00|1087.63|1076.83|1087.63|1076.83|1089.71|1078.91|1087.63|1076.83|9
1649217000000|2022-04-06 03:50:00|1088.13|1077.33|1087.9|1077.1|1088.67|1077.87|1087.9|1077.1|5
1649217300000|2022-04-06 03:55:00|1087.4|1076.6|1084.9|1074.1|1087.4|1076.6|1084.29|1073.49|6
1649217600000|2022-04-06 04:00:00|1085.31|1074.51|1081.23|1070.43|1088.32|1077.52|1079.56|1068.76|38
1649217900000|2022-04-06 04:05:00|1081.4|1070.6|1085.4|1074.6|1085.4|1074.6|1081.4|1070.6|17
1649218200000|2022-04-06 04:10:00|1086.4|1075.6|1090.9|1080.1|1090.9|1080.1|1086.4|1075.6|13
1649218500000|2022-04-06 04:15:00|1091.71|1080.91|1095.48|1084.68|1095.48|1084.68|1091.71|1080.91|7
1649218800000|2022-04-06 04:20:00|1095.98|1085.18|1093.9|1083.1|1096.9|1086.1|1092.32|1081.52|23
1649219100000|2022-04-06 04:25:00|1093.4|1082.6|1091.9|1081.1|1093.4|1082.6|1091.9|1081.1|13
1649219400000|2022-04-06 04:30:00|1091.4|1080.6|1092.1|1081.3|1092.4|1081.6|1090.9|1080.1|15
1649219700000|2022-04-06 04:35:00|1092.27|1081.47|1094.4|1083.6|1094.9|1084.1|1092.27|1081.47|10
1649220000000|2022-04-06 04:40:00|1094.9|1084.1|1097.26|1086.46|1097.26|1086.46|1094.9|1084.1|14
1649220300000|2022-04-06 04:45:00|1097.25|1086.45|1096.9|1086.1|1097.26|1086.46|1095.9|1085.1|9
1649220600000|2022-04-06 04:50:00|1096.4|1085.6|1095.9|1085.1|1096.9|1086.1|1094.9|1084.1|26
1649220900000|2022-04-06 04:55:00|1096.9|1086.1|1098.4|1087.6|1098.9|1088.1|1096.9|1086.1|12
1649221200000|2022-04-06 05:00:00|1097.9|1087.1|1096.72|1085.92|1098.9|1088.1|1096.72|1085.92|7
1649221500000|2022-04-06 05:05:00|1096.9|1086.1|1099.4|1088.6|1100.77|1089.97|1096.9|1086.1|18
1649221800000|2022-04-06 05:10:00|1099.9|1089.1|1102.66|1091.86|1102.66|1091.86|1099.9|1089.1|12
1649222100000|2022-04-06 05:15:00|1102.65|1091.85|1101.2|1090.4|1103.9|1093.1|1100.4|1089.6|17
1649222400000|2022-04-06 05:20:00|1100.4|1089.6|1101.67|1090.87|1102.4|1091.6|1100.32|1089.52|12
1649222700000|2022-04-06 05:25:00|1101.4|1090.6|1101.02|1090.22|1101.4|1090.6|1100.4|1089.6|10
1649223000000|2022-04-06 05:30:00|1100.66|1089.86|1102.56|1091.76|1102.56|1091.76|1100.54|1089.74|13
1649223300000|2022-04-06 05:35:00|1101.9|1091.1|1100.9|1090.1|1101.9|1091.1|1100.9|1090.1|2
1649223600000|2022-04-06 05:40:00|1100.4|1089.6|1100.4|1089.6|1100.4|1089.6|1100.4|1089.6|1
1649223900000|2022-04-06 05:45:00|1100.9|1090.1|1101.99|1091.19|1102.35|1091.55|1100.9|1090.1|6
1649224200000|2022-04-06 05:50:00|1102.48|1091.68|1102.11|1091.31|1102.48|1091.68|1101.94|1091.14|4
1649224500000|2022-04-06 05:55:00|1101.44|1090.64|1101.94|1091.14|1101.94|1091.14|1100.4|1089.6|10
1649224800000|2022-04-06 06:00:00|1101.52|1090.72|1098.81|1088.01|1101.53|1090.73|1098.4|1087.6|33
1649225100000|2022-04-06 06:05:00|1097.9|1087.1|1098.4|1087.6|1098.81|1088.01|1097.9|1087.1|8
1649225400000|2022-04-06 06:10:00|1098.67|1087.87|1096.4|1085.6|1099.4|1088.6|1096.4|1085.6|8
1649225700000|2022-04-06 06:15:00|1096.9|1086.1|1096.4|1085.6|1097.4|1086.6|1095.78|1084.98|13
1649226000000|2022-04-06 06:20:00|1096.71|1085.91|1093.9|1083.1|1096.9|1086.1|1093.76|1082.96|8
1649226300000|2022-04-06 06:25:00|1094.4|1083.6|1097.9|1087.1|1098.4|1087.6|1094.4|1083.6|23
1649226600000|2022-04-06 06:30:00|1098.28|1087.48|1098.9|1088.1|1098.9|1088.1|1097.4|1086.6|9
1649226900000|2022-04-06 06:35:00|1099.4|1088.6|1101.75|1090.95|1101.75|1090.95|1099.4|1088.6|18
1649227200000|2022-04-06 06:40:00|1102.25|1091.45|1101.74|1090.94|1102.9|1092.1|1101.74|1090.94|17
1649227500000|2022-04-06 06:45:00|1101.4|1090.6|1101.9|1091.1|1101.9|1091.1|1100.9|1090.1|7
1649227800000|2022-04-06 06:50:00|1102.05|1091.25|1102.05|1091.25|1102.05|1091.25|1102.05|1091.25|1
1649228100000|2022-04-06 06:55:00|1102.11|1091.31|1103.16|1092.36|1103.16|1092.36|1102.11|1091.31|4
1649228400000|2022-04-06 07:00:00|1103.9|1093.1|1104.63|1093.83|1104.9|1094.1|1103.9|1093.1|3
1649228700000|2022-04-06 07:05:00|1103.9|1093.1|1104.12|1093.32|1104.12|1093.32|1103.81|1093.01|6
1649229000000|2022-04-06 07:10:00|1104.11|1093.31|1106|1095.2|1106.4|1095.6|1104.11|1093.31|12
1649229300000|2022-04-06 07:15:00|1105.5|1094.7|1104.9|1094.1|1105.5|1094.7|1104.4|1093.6|4
1649229600000|2022-04-06 07:20:00|1104.77|1093.97|1102.91|1092.11|1104.77|1093.97|1102.7|1091.9|11
1649229900000|2022-04-06 07:25:00|1102.9|1092.1|1103.4|1092.6|1103.4|1092.6|1102.9|1092.1|2
1649230200000|2022-04-06 07:30:00|1102.9|1092.1|1099.4|1088.6|1102.9|1092.1|1099.4|1088.6|7
1649230500000|2022-04-06 07:35:00|1098.57|1087.77|1094.8|1084|1098.9|1088.1|1094.8|1084|22
1649230800000|2022-04-06 07:40:00|1094.9|1084.1|1097.4|1086.6|1097.4|1086.6|1094.9|1084.1|16
1649231100000|2022-04-06 07:45:00|1096.9|1086.1|1097.4|1086.6|1097.4|1086.6|1096.4|1085.6|4
1649231400000|2022-04-06 07:50:00|1097.9|1087.1|1095.9|1085.1|1097.9|1087.1|1095.9|1085.1|4
1649231700000|2022-04-06 07:55:00|1095.8|1085|1094.4|1083.6|1095.8|1085|1091.9|1081.1|20
1649232000000|2022-04-06 08:00:00|1093.9|1083.1|1095.9|1085.1|1096.4|1085.6|1092.9|1082.1|26
1649232300000|2022-04-06 08:05:00|1096.4|1085.6|1095.4|1084.6|1096.9|1086.1|1095.4|1084.6|4
1649232600000|2022-04-06 08:10:00|1094.9|1084.1|1091.4|1080.6|1094.9|1084.1|1089.8|1079|14
1649232900000|2022-04-06 08:15:00|1091.37|1080.57|1093.23|1082.43|1093.4|1082.6|1091.37|1080.57|13
1649233200000|2022-04-06 08:20:00|1093.35|1082.55|1096.9|1086.1|1096.9|1086.1|1092.4|1081.6|23
1649233500000|2022-04-06 08:25:00|1097.4|1086.6|1099.18|1088.38|1099.9|1089.1|1097.4|1086.6|15
1649233800000|2022-04-06 08:30:00|1098.9|1088.1|1098.31|1087.51|1099.9|1089.1|1097.45|1086.65|15
1649234100000|2022-04-06 08:35:00|1098.9|1088.1|1098.9|1088.1|1099.4|1088.6|1097.4|1086.6|10
1649234400000|2022-04-06 08:40:00|1099.16|1088.36|1099.9|1089.1|1099.9|1089.1|1098.4|1087.6|11
1649234700000|2022-04-06 08:45:00|1100.4|1089.6|1099.9|1089.1|1100.9|1090.1|1099.9|1089.1|9
1649235000000|2022-04-06 08:50:00|1100.9|1090.1|1102.9|1092.1|1102.9|1092.1|1100.9|1090.1|10
1649235300000|2022-04-06 08:55:00|1103.16|1092.36|1099.9|1089.1|1103.16|1092.36|1099.36|1088.56|11
1649235600000|2022-04-06 09:00:00|1099.4|1088.6|1095.13|1084.33|1099.4|1088.6|1095.13|1084.33|23
1649235900000|2022-04-06 09:05:00|1094.9|1084.1|1094.32|1083.52|1094.9|1084.1|1093.9|1083.1|5
1649236200000|2022-04-06 09:10:00|1094.01|1083.21|1093.01|1082.21|1094.01|1083.21|1093.01|1082.21|5
1649236500000|2022-04-06 09:15:00|1093.8|1083|1094.94|1084.14|1094.94|1084.14|1093.8|1083|9
1649236800000|2022-04-06 09:20:00|1095.4|1084.6|1091.46|1080.66|1095.9|1085.1|1091.46|1080.66|19
1649237100000|2022-04-06 09:25:00|1090.96|1080.16|1085.07|1074.27|1090.96|1080.16|1080.9|1070.1|68
1649237400000|2022-04-06 09:30:00|1084.9|1074.1|1089.67|1078.87|1090.4|1079.6|1084.4|1073.6|28
1649237700000|2022-04-06 09:35:00|1089.79|1078.99|1088.74|1077.94|1090.02|1079.22|1088.4|1077.6|11
1649238000000|2022-04-06 09:40:00|1089.24|1078.44|1090.02|1079.22|1090.02|1079.22|1089.24|1078.44|4
1649238300000|2022-04-06 09:45:00|1089.4|1078.6|1085.4|1074.6|1089.4|1078.6|1085.13|1074.33|19
1649238600000|2022-04-06 09:50:00|1084.9|1074.1|1085.84|1075.04|1085.84|1075.04|1082.59|1071.79|35
1649238900000|2022-04-06 09:55:00|1085.9|1075.1|1090.48|1079.68|1090.48|1079.68|1085.88|1075.08|13
1649239200000|2022-04-06 10:00:00|1090.87|1080.07|1083.4|1072.6|1090.87|1080.07|1083.4|1072.6|20
1649239500000|2022-04-06 10:05:00|1082.9|1072.1|1082.4|1071.6|1086.4|1075.6|1080.75|1069.95|73
1649239800000|2022-04-06 10:10:00|1082.72|1071.92|1078.01|1067.21|1084.56|1073.76|1076.78|1065.98|53
1649240100000|2022-04-06 10:15:00|1076.9|1066.1|1074.4|1063.6|1078.9|1068.1|1069.37|1058.57|110
1649240400000|2022-04-06 10:20:00|1074.9|1064.1|1083.04|1072.24|1083.04|1072.24|1074.9|1064.1|49
1649240700000|2022-04-06 10:25:00|1083.22|1072.42|1085.27|1074.47|1085.56|1074.76|1083.22|1072.42|41
1649241000000|2022-04-06 10:30:00|1085.59|1074.79|1083.51|1072.71|1085.72|1074.92|1082.4|1071.6|26
1649241300000|2022-04-06 10:35:00|1083.18|1072.38|1075.9|1065.1|1083.57|1072.77|1075.9|1065.1|40
1649241600000|2022-04-06 10:40:00|1076.29|1065.49|1076.9|1066.1|1077.56|1066.76|1073.9|1063.1|44
1649241900000|2022-04-06 10:45:00|1077.4|1066.6|1074.2|1063.4|1078.4|1067.6|1073.04|1062.24|35
1649242200000|2022-04-06 10:50:00|1074.19|1063.39|1076.9|1066.1|1078.27|1067.47|1074.19|1063.39|64
1649242500000|2022-04-06 10:55:00|1076.4|1065.6|1068.23|1057.43|1076.4|1065.6|1067.61|1056.81|43
1649242800000|2022-04-06 11:00:00|1068.24|1057.44|1067.4|1056.6|1070.4|1059.6|1061.73|1050.93|124
1649243100000|2022-04-06 11:05:00|1067.28|1056.48|1063.4|1052.6|1069.4|1058.6|1062.76|1051.96|91
1649243400000|2022-04-06 11:10:00|1062.9|1052.1|1057.9|1047.1|1063.4|1052.6|1057.4|1046.6|83
1649243700000|2022-04-06 11:15:00|1058.11|1047.31|1063.6|1052.8|1064.1|1053.3|1058.11|1047.31|71
1649244000000|2022-04-06 11:20:00|1064.32|1053.52|1067.06|1056.26|1067.9|1057.1|1063.4|1052.6|43
1649244300000|2022-04-06 11:25:00|1066.9|1056.1|1056.4|1045.6|1066.9|1056.1|1052.78|1041.98|65
1649244600000|2022-04-06 11:30:00|1056.9|1046.1|1066.4|1055.6|1067.04|1056.24|1056.9|1046.1|109
1649244900000|2022-04-06 11:35:00|1065.9|1055.1|1064.31|1053.51|1067.9|1057.1|1063.4|1052.6|136
1649245200000|2022-04-06 11:40:00|1063.9|1053.1|1064.5|1053.7|1064.88|1054.08|1059.53|1048.73|97
1649245500000|2022-04-06 11:45:00|1064.9|1054.1|1069.52|1058.72|1070.97|1060.17|1064.9|1054.1|49
1649245800000|2022-04-06 11:50:00|1069.31|1058.51|1066.4|1055.6|1069.31|1058.51|1065.4|1054.6|55
1649246100000|2022-04-06 11:55:00|1066.16|1055.36|1064.4|1053.6|1067.66|1056.86|1062.22|1051.42|68
1649246400000|2022-04-06 12:00:00|1063.9|1053.1|1066.4|1055.6|1067.4|1056.6|1059.9|1049.1|85
1649246700000|2022-04-06 12:05:00|1065.9|1055.1|1058.9|1048.1|1065.9|1055.1|1058.9|1048.1|110
1649247000000|2022-04-06 12:10:00|1058.77|1047.97|1068.4|1057.6|1068.4|1057.6|1058.76|1047.96|75
1649247300000|2022-04-06 12:15:00|1068.9|1058.1|1072.9|1062.1|1072.9|1062.1|1068.9|1058.1|12
1649247600000|2022-04-06 12:20:00|1073.01|1062.21|1068.9|1058.1|1073.9|1063.1|1068.9|1058.1|16
1649247900000|2022-04-06 12:25:00|1067.76|1056.96|1069.82|1059.02|1070.97|1060.17|1062.4|1051.6|49
1649248200000|2022-04-06 12:30:00|1069.4|1058.6|1066.4|1055.6|1069.4|1058.6|1064.4|1053.6|44
1649248500000|2022-04-06 12:35:00|1065.96|1055.16|1067.4|1056.6|1068.9|1058.1|1065.96|1055.16|23
1649248800000|2022-04-06 12:40:00|1067.9|1057.1|1072.9|1062.1|1072.9|1062.1|1067.9|1057.1|21
1649249100000|2022-04-06 12:45:00|1072.33|1061.53|1069.28|1058.48|1072.33|1061.53|1068.4|1057.6|30
1649249400000|2022-04-06 12:50:00|1068.93|1058.13|1068.4|1057.6|1072.19|1061.39|1067.4|1056.6|45
1649249700000|2022-04-06 12:55:00|1067.99|1057.19|1068.02|1057.22|1069.9|1059.1|1066.9|1056.1|25
1649250000000|2022-04-06 13:00:00|1067.37|1056.57|1071.9|1061.1|1072.9|1062.1|1065.4|1054.6|42
1649250300000|2022-04-06 13:05:00|1072.4|1061.6|1075.4|1064.6|1076.4|1065.6|1071.4|1060.6|31
1649250600000|2022-04-06 13:10:00|1074.9|1064.1|1074.3|1063.5|1076.01|1065.21|1073.75|1062.95|21
1649250900000|2022-04-06 13:15:00|1073.9|1063.1|1074.17|1063.37|1075.4|1064.6|1068.4|1057.6|71
1649251200000|2022-04-06 13:20:00|1074.26|1063.46|1075.24|1064.44|1076|1065.2|1073.51|1062.71|65
1649251500000|2022-04-06 13:25:00|1074.98|1064.18|1074.4|1063.6|1076.13|1065.33|1073.9|1063.1|56
1649251800000|2022-04-06 13:30:00|1074.3|1063.5|1073.4|1062.6|1077.9|1067.1|1071.4|1060.6|84
1649252100000|2022-04-06 13:35:00|1073.12|1062.32|1067.61|1056.81|1073.12|1062.32|1066.9|1056.1|64
1649252400000|2022-04-06 13:40:00|1067.57|1056.77|1058.4|1047.6|1068.86|1058.06|1057.4|1046.6|100
1649252700000|2022-04-06 13:45:00|1057.9|1047.1|1045.5|1034.7|1062.96|1052.16|1042.9|1032.1|98
1649253000000|2022-04-06 13:50:00|1045.4|1034.6|1045.4|1034.6|1048.4|1037.6|1043.81|1033.01|70
1649253300000|2022-04-06 13:55:00|1045.9|1035.1|1042.9|1032.1|1050.26|1039.46|1042.9|1032.1|67
1649253600000|2022-04-06 14:00:00|1042.4|1031.6|1031.64|1020.84|1045.49|1034.69|1031.64|1020.84|70
1649253900000|2022-04-06 14:05:00|1030.9|1020.1|1030.54|1019.74|1034.63|1023.83|1026.9|1016.1|80
1649254200000|2022-04-06 14:10:00|1031.04|1020.24|1030.9|1020.1|1035.13|1024.33|1029.61|1018.81|43
1649254500000|2022-04-06 14:15:00|1031.4|1020.6|1038.4|1027.6|1039.4|1028.6|1031.4|1020.6|48
1649254800000|2022-04-06 14:20:00|1038.05|1027.25|1040.26|1029.46|1040.27|1029.47|1034.4|1023.6|35
1649255100000|2022-04-06 14:25:00|1040.27|1029.47|1040.98|1030.18|1042.05|1031.25|1039.4|1028.6|37
1649255400000|2022-04-06 14:30:00|1041.32|1030.52|1047.9|1037.1|1048.5|1037.7|1040.95|1030.15|24
1649255700000|2022-04-06 14:35:00|1048.21|1037.41|1047.19|1036.39|1048.21|1037.41|1043.99|1033.19|44
1649256000000|2022-04-06 14:40:00|1047.11|1036.31|1046.9|1036.1|1048.03|1037.23|1043.27|1032.47|52
1649256300000|2022-04-06 14:45:00|1045.9|1035.1|1049.4|1038.6|1050.9|1040.1|1044.9|1034.1|46
1649256600000|2022-04-06 14:50:00|1050.16|1039.36|1047.9|1037.1|1050.22|1039.42|1047.26|1036.46|33
1649256900000|2022-04-06 14:55:00|1047.23|1036.43|1043.81|1033.01|1047.62|1036.82|1043.81|1033.01|24
1649257200000|2022-04-06 15:00:00|1042.9|1032.1|1040.4|1029.6|1044.03|1033.23|1039.9|1029.1|40
1649257500000|2022-04-06 15:05:00|1039.9|1029.1|1036.26|1025.46|1040.17|1029.37|1035.76|1024.96|23
1649257800000|2022-04-06 15:10:00|1035.76|1024.96|1038.72|1027.92|1039.4|1028.6|1034.86|1024.06|43
1649258100000|2022-04-06 15:15:00|1038.53|1027.73|1029.4|1018.6|1039.4|1028.6|1029.4|1018.6|36
1649258400000|2022-04-06 15:20:00|1028.84|1018.04|1036.27|1025.47|1036.27|1025.47|1027.4|1016.6|46
1649258700000|2022-04-06 15:25:00|1035.77|1024.97|1027.9|1017.1|1035.77|1024.97|1027.9|1017.1|59
1649259000000|2022-04-06 15:30:00|1028.08|1017.28|1034.9|1024.1|1036.28|1025.48|1021.9|1011.1|40
1649259300000|2022-04-06 15:35:00|1035.4|1024.6|1035.61|1024.81|1036.9|1026.1|1034.4|1023.6|35
1649259600000|2022-04-06 15:40:00|1037|1026.2|1040.9|1030.1|1040.9|1030.1|1037|1026.2|24
1649259900000|2022-04-06 15:45:00|1041.4|1030.6|1044.3|1033.5|1044.31|1033.51|1040.4|1029.6|34
1649260200000|2022-04-06 15:50:00|1044.44|1033.64|1045.11|1034.31|1045.9|1035.1|1043.4|1032.6|32
1649260500000|2022-04-06 15:55:00|1044.9|1034.1|1044.26|1033.46|1044.9|1034.1|1041.9|1031.1|35
1649260800000|2022-04-06 16:00:00|1044.2|1033.4|1041.12|1030.32|1045.9|1035.1|1041.12|1030.32|60
1649261100000|2022-04-06 16:05:00|1041.48|1030.68|1045.4|1034.6|1048.27|1037.47|1040.4|1029.6|58
1649261400000|2022-04-06 16:10:00|1045.75|1034.95|1038.9|1028.1|1046.9|1036.1|1038.28|1027.48|44
1649261700000|2022-04-06 16:15:00|1038.73|1027.93|1034.86|1024.06|1040.07|1029.27|1034.51|1023.71|33
1649262000000|2022-04-06 16:20:00|1034.4|1023.6|1029.11|1018.31|1034.4|1023.6|1027.9|1017.1|67
1649262300000|2022-04-06 16:25:00|1028.97|1018.17|1026.64|1015.84|1029.26|1018.46|1026.4|1015.6|50
1649262600000|2022-04-06 16:30:00|1026.63|1015.83|1025.4|1014.6|1029.9|1019.1|1024.4|1013.6|61
1649262900000|2022-04-06 16:35:00|1025.31|1014.51|1016.9|1006.1|1025.9|1015.1|1016.9|1006.1|69
1649263200000|2022-04-06 16:40:00|1017.42|1006.62|1027.3|1016.5|1027.3|1016.5|1017.42|1006.62|67
1649263500000|2022-04-06 16:45:00|1027.4|1016.6|1025.4|1014.6|1027.4|1016.6|1019.4|1008.6|77
1649263800000|2022-04-06 16:50:00|1025.26|1014.46|1024.4|1013.6|1026.4|1015.6|1022.4|1011.6|46
1649264100000|2022-04-06 16:55:00|1024.9|1014.1|1028.44|1017.64|1028.95|1018.15|1024.9|1014.1|37
1649264400000|2022-04-06 17:00:00|1027.94|1017.14|1020.4|1009.6|1027.94|1017.14|1014.9|1004.1|58
1649264700000|2022-04-06 17:05:00|1020.9|1010.1|1016.4|1005.6|1021.4|1010.6|1013.9|1003.1|69
1649265000000|2022-04-06 17:10:00|1016.3|1005.5|1017.4|1006.6|1019.4|1008.6|1012.82|1002.02|43
1649265300000|2022-04-06 17:15:00|1017.5|1006.7|1021.4|1010.6|1023.25|1012.45|1017.5|1006.7|61
1649265600000|2022-04-06 17:20:00|1021.27|1010.47|1026.4|1015.6|1027.4|1016.6|1021.26|1010.46|56
1649265900000|2022-04-06 17:25:00|1026.9|1016.1|1024.52|1013.72|1026.9|1016.1|1023.4|1012.6|37
1649266200000|2022-04-06 17:30:00|1024.4|1013.6|1025.31|1014.51|1025.4|1014.6|1021.49|1010.69|26
1649266500000|2022-04-06 17:35:00|1024.9|1014.1|1024.4|1013.6|1024.9|1014.1|1022.4|1011.6|15
1649266800000|2022-04-06 17:40:00|1024.17|1013.37|1028.13|1017.33|1028.22|1017.42|1024.17|1013.37|27
1649267100000|2022-04-06 17:45:00|1027.73|1016.93|1031.09|1020.29|1031.09|1020.29|1027.4|1016.6|25
1649267400000|2022-04-06 17:50:00|1030.4|1019.6|1033.52|1022.72|1033.52|1022.72|1030.4|1019.6|18
1649267700000|2022-04-06 17:55:00|1033.4|1022.6|1030.79|1019.99|1033.4|1022.6|1030.79|1019.99|11
1649268000000|2022-04-06 18:00:00|1029.9|1019.1|1041.9|1031.1|1044.9|1034.1|1028.4|1017.6|84
1649268300000|2022-04-06 18:05:00|1042.4|1031.6|1033.9|1023.1|1042.4|1031.6|1032.4|1021.6|66
1649268600000|2022-04-06 18:10:00|1032.9|1022.1|1026.25|1015.45|1032.9|1022.1|1026.25|1015.45|43
1649268900000|2022-04-06 18:15:00|1026.28|1015.48|1019.81|1009.01|1026.28|1015.48|1019.81|1009.01|66
1649269200000|2022-04-06 18:20:00|1019.63|1008.83|1015.4|1004.6|1023.72|1012.92|1012.77|1001.97|67
1649269500000|2022-04-06 18:25:00|1015.9|1005.1|1017.4|1006.6|1021.29|1010.49|1014.1|1003.3|95
1649269800000|2022-04-06 18:30:00|1017.32|1006.52|1030.24|1019.44|1030.24|1019.44|1016.29|1005.49|72
1649270100000|2022-04-06 18:35:00|1030.74|1019.94|1030.9|1020.1|1030.9|1020.1|1025.69|1014.89|53
1649270400000|2022-04-06 18:40:00|1030.74|1019.94|1032.4|1021.6|1034.15|1023.35|1028.9|1018.1|38
1649270700000|2022-04-06 18:45:00|1033.15|1022.35|1031.31|1020.51|1034.9|1024.1|1031.31|1020.51|31
1649271000000|2022-04-06 18:50:00|1031.4|1020.6|1036.4|1025.6|1036.9|1026.1|1031.4|1020.6|48
1649271300000|2022-04-06 18:55:00|1036.27|1025.47|1037.9|1027.1|1037.9|1027.1|1035.31|1024.51|22
1649271600000|2022-04-06 19:00:00|1038.4|1027.6|1037.4|1026.6|1039.9|1029.1|1037.4|1026.6|25
1649271900000|2022-04-06 19:05:00|1036.9|1026.1|1037.31|1026.51|1037.4|1026.6|1033.28|1022.48|23
1649272200000|2022-04-06 19:10:00|1037.3|1026.5|1037.92|1027.12|1039.4|1028.6|1036.68|1025.88|22
1649272500000|2022-04-06 19:15:00|1037.76|1026.96|1032.9|1022.1|1039.4|1028.6|1032.9|1022.1|31
1649272800000|2022-04-06 19:20:00|1032.4|1021.6|1031.9|1021.1|1032.4|1021.6|1030.9|1020.1|17
1649273100000|2022-04-06 19:25:00|1032.22|1021.42|1030.23|1019.43|1032.29|1021.49|1029.72|1018.92|17
1649273400000|2022-04-06 19:30:00|1030.4|1019.6|1026.4|1015.6|1031.4|1020.6|1026.4|1015.6|19
1649273700000|2022-04-06 19:35:00|1025.9|1015.1|1028.4|1017.6|1029.66|1018.86|1025.4|1014.6|25
1649274000000|2022-04-06 19:40:00|1028.26|1017.46|1031.65|1020.85|1032.15|1021.35|1028.26|1017.46|22
1649274300000|2022-04-06 19:45:00|1031.91|1021.11|1036.78|1025.98|1036.9|1026.1|1031.91|1021.11|14
1649274600000|2022-04-06 19:50:00|1037.09|1026.29|1034.31|1023.51|1037.21|1026.41|1034.31|1023.51|40
1649274900000|2022-04-06 19:55:00|1033.4|1022.6|1033.9|1023.1|1036.27|1025.47|1033.4|1022.6|22
1649275200000|2022-04-06 20:00:00|1033.4|1022.6|1039.17|1028.37|1039.17|1028.37|1033.4|1022.6|23
1649275500000|2022-04-06 20:05:00|1039.32|1028.52|1039.4|1028.6|1039.9|1029.1|1039.08|1028.28|8
1649275800000|2022-04-06 20:10:00|1038.9|1028.1|1034.17|1023.37|1038.9|1028.1|1034.17|1023.37|10
1649276100000|2022-04-06 20:15:00|1033.57|1022.77|1032.4|1021.6|1033.57|1022.77|1030.69|1019.89|47
1649276400000|2022-04-06 20:20:00|1033.26|1022.46|1036.4|1025.6|1036.4|1025.6|1032.17|1021.37|36
1649276700000|2022-04-06 20:25:00|1036.32|1025.52|1037.61|1026.81|1037.63|1026.83|1034.22|1023.42|81
1649277000000|2022-04-06 20:30:00|1037.62|1026.82|1038.2|1027.4|1038.2|1027.4|1037.44|1026.64|14
1649277300000|2022-04-06 20:35:00|1037.9|1027.1|1034.66|1023.86|1037.9|1027.1|1033.84|1023.04|14
1649277600000|2022-04-06 20:40:00|1034.82|1024.02|1032.4|1021.6|1035.32|1024.52|1032.4|1021.6|74
1649277900000|2022-04-06 20:45:00|1031.97|1021.17|1037.71|1026.91|1037.71|1026.91|1031.97|1021.17|21
1649278200000|2022-04-06 20:50:00|1037.7|1026.9|1038.4|1027.6|1039.79|1028.99|1037.7|1026.9|18
1649278500000|2022-04-06 20:55:00|1038.58|1027.78|1035.09|1024.29|1039.08|1028.28|1035.09|1024.29|27
1649278800000|2022-04-06 21:00:00|1034.98|1024.18|1032.11|1021.31|1037.1|1026.3|1032.11|1021.31|289
1649279100000|2022-04-06 21:05:00|1032.12|1021.32|1036.32|1025.52|1038.36|1027.56|1032.09|1021.29|240
1649279400000|2022-04-06 21:10:00|1036.56|1025.76|1034.32|1023.52|1036.9|1026.1|1034.32|1023.52|6
1649279700000|2022-04-06 21:15:00|1034.31|1023.51|1035.5|1024.7|1035.5|1024.7|1034.3|1023.5|10
1649280000000|2022-04-06 21:20:00|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1
1649280300000|2022-04-06 21:25:00|1036.22|1025.42|1037.2|1026.4|1037.2|1026.4|1036.22|1025.42|4
1649280600000|2022-04-06 21:30:00|1037|1026.2|1038.64|1027.84|1038.81|1028.01|1037|1026.2|6
1649280900000|2022-04-06 21:35:00|1038.9|1028.1|1035.67|1024.87|1038.9|1028.1|1035.67|1024.87|5
1649281200000|2022-04-06 21:40:00|1035.59|1024.79|1034.32|1023.52|1035.59|1024.79|1034.32|1023.52|2
1649281500000|2022-04-06 21:45:00|1033.82|1023.02|1034.4|1023.6|1034.4|1023.6|1033.82|1023.02|3
1649281800000|2022-04-06 21:50:00|1033.9|1023.1|1035.04|1024.24|1035.04|1024.24|1033.4|1022.6|5
1649282100000|2022-04-06 21:55:00|1035.54|1024.74|1035.3|1024.5|1037.44|1026.64|1035.3|1024.5|9
1649282400000|2022-04-06 22:00:00|1034.8|1024|1032.09|1021.29|1034.8|1024|1031.4|1020.6|18
1649282700000|2022-04-06 22:05:00|1031.94|1021.14|1032.95|1022.15|1035.23|1024.43|1030.99|1020.19|18
1649283000000|2022-04-06 22:10:00|1033.4|1022.6|1031.76|1020.96|1034.31|1023.51|1031.66|1020.86|14
1649283300000|2022-04-06 22:15:00|1029.9|1019.1|1022.9|1012.1|1029.9|1019.1|1022.9|1012.1|23
1649283600000|2022-04-06 22:20:00|1023.15|1012.35|1020.58|1009.78|1023.9|1013.1|1019.4|1008.6|36
1649283900000|2022-04-06 22:25:00|1019.9|1009.1|1019.4|1008.6|1023.34|1012.54|1019.4|1008.6|30
1649284200000|2022-04-06 22:30:00|1019.9|1009.1|1018.23|1007.43|1021.9|1011.1|1018.23|1007.43|35
1649284500000|2022-04-06 22:35:00|1017.9|1007.1|1023.4|1012.6|1023.4|1012.6|1017.9|1007.1|18
1649284800000|2022-04-06 22:40:00|1023.79|1012.99|1018.21|1007.41|1023.79|1012.99|1017.69|1006.89|23
1649285100000|2022-04-06 22:45:00|1018.71|1007.91|1021.24|1010.44|1021.24|1010.44|1018.71|1007.91|11
1649285400000|2022-04-06 22:50:00|1021.28|1010.48|1022.12|1011.32|1023.65|1012.85|1020.21|1009.41|37
1649285700000|2022-04-06 22:55:00|1022.4|1011.6|1016.79|1005.99|1023.32|1012.52|1016.67|1005.87|45
1649286000000|2022-04-06 23:00:00|1016.9|1006.1|1017.31|1006.51|1021.4|1010.6|1015.4|1004.6|27
1649286300000|2022-04-06 23:05:00|1017.4|1006.6|1019.04|1008.24|1019.04|1008.24|1012.4|1001.6|40
1649286600000|2022-04-06 23:10:00|1019.9|1009.1|1016.7|1005.9|1021.49|1010.69|1016.46|1005.66|40
1649286900000|2022-04-06 23:15:00|1016.9|1006.1|1021.13|1010.33|1021.27|1010.47|1016.9|1006.1|22
1649287200000|2022-04-06 23:20:00|1021.63|1010.83|1020.81|1010.01|1022.12|1011.32|1020.81|1010.01|22
1649287500000|2022-04-06 23:25:00|1020.02|1009.22|1020.77|1009.97|1023.46|1012.66|1020.02|1009.22|17
1649287800000|2022-04-06 23:30:00|1020.4|1009.6|1015.9|1005.1|1022.75|1011.95|1015.4|1004.6|37
1649288100000|2022-04-06 23:35:00|1015.4|1004.6|1012.4|1001.6|1015.4|1004.6|1012.4|1001.6|21
1649288400000|2022-04-06 23:40:00|1012.76|1001.96|1013.81|1003.01|1014.4|1003.6|1008.4|997.6|32
1649288700000|2022-04-06 23:45:00|1013.31|1002.51|1007.2|996.4|1013.31|1002.51|1002.51|991.71|101
1649289000000|2022-04-06 23:50:00|1007.9|997.1|998.35|987.55|1009.01|998.21|997.69|986.89|107
1649289300000|2022-04-06 23:55:00|998.08|987.28|1001.7|990.9|1002.2|991.4|997.3|986.5|107
1649289600000|2022-04-07 00:00:00|1001.29|990.49|1007.9|997.1|1007.9|997.1|999.26|988.46|61
1649289900000|2022-04-07 00:05:00|1007.76|996.96|1005.4|994.6|1008.19|997.39|1002.18|991.38|60
1649290200000|2022-04-07 00:10:00|1004.82|994.02|1011.81|1001.01|1012.2|1001.4|1000.9|990.1|55
1649290500000|2022-04-07 00:15:00|1012.2|1001.4|1012.9|1002.1|1016.4|1005.6|1011.9|1001.1|41
1649290800000|2022-04-07 00:20:00|1013.4|1002.6|1014.58|1003.78|1017.8|1007|1012.83|1002.03|35
1649291100000|2022-04-07 00:25:00|1015.08|1004.28|1014.4|1003.6|1015.08|1004.28|1012.9|1002.1|18
1649291400000|2022-04-07 00:30:00|1014.57|1003.77|1016.61|1005.81|1017.4|1006.6|1012.9|1002.1|42
1649291700000|2022-04-07 00:35:00|1016.11|1005.31|1012.57|1001.77|1016.9|1006.1|1012.57|1001.77|20
1649292000000|2022-04-07 00:40:00|1012.4|1001.6|1008.51|997.71|1012.77|1001.97|1008.51|997.71|12
1649292300000|2022-04-07 00:45:00|1007.76|996.96|1003.9|993.1|1007.76|996.96|1000.9|990.1|37
1649292600000|2022-04-07 00:50:00|1003.4|992.6|991.9|981.1|1003.4|992.6|987.9|977.1|112
1649292900000|2022-04-07 00:55:00|991.4|980.6|994.9|984.1|994.9|984.1|989.51|978.71|55
1649293200000|2022-04-07 01:00:00|994.31|983.51|996.9|986.1|999.02|988.22|994.31|983.51|44
1649293500000|2022-04-07 01:05:00|997.4|986.6|1002.7|991.9|1002.9|992.1|994.18|983.38|45
1649293800000|2022-04-07 01:10:00|1003.2|992.4|1002.4|991.6|1007.26|996.46|1001.9|991.1|45
1649294100000|2022-04-07 01:15:00|1002.9|992.1|996.51|985.71|1005.4|994.6|995.9|985.1|50
1649294400000|2022-04-07 01:20:00|996.4|985.6|998.49|987.69|999.4|988.6|994.56|983.76|47
1649294700000|2022-04-07 01:25:00|998.58|987.78|1001.4|990.6|1001.53|990.73|998.58|987.78|29
1649295000000|2022-04-07 01:30:00|1001.06|990.26|1003.14|992.34|1003.64|992.84|998.4|987.6|27
1649295300000|2022-04-07 01:35:00|1003.64|992.84|1004.52|993.72|1006.23|995.43|1003.59|992.79|37
1649295600000|2022-04-07 01:40:00|1004.94|994.14|1005.28|994.48|1005.86|995.06|1003.4|992.6|25
1649295900000|2022-04-07 01:45:00|1004.78|993.98|1005.4|994.6|1006.4|995.6|1002.4|991.6|33
1649296200000|2022-04-07 01:50:00|1005.49|994.69|1006.58|995.78|1006.58|995.78|1003.54|992.74|19
1649296500000|2022-04-07 01:55:00|1006.26|995.46|1005.28|994.48|1006.58|995.78|1005.28|994.48|14
1649296800000|2022-04-07 02:00:00|1005.3|994.5|1005.4|994.6|1006.9|996.1|1002.4|991.6|32
1649297100000|2022-04-07 02:05:00|1004.9|994.1|1004.3|993.5|1004.9|994.1|1003.9|993.1|10
1649297400000|2022-04-07 02:10:00|1004.7|993.9|1001.9|991.1|1004.7|993.9|1001.08|990.28|10
1649297700000|2022-04-07 02:15:00|1001.77|990.97|999.4|988.6|1002.4|991.6|999.4|988.6|10
1649298000000|2022-04-07 02:20:00|999.04|988.24|995.4|984.6|999.4|988.6|995.14|984.34|46
1649298300000|2022-04-07 02:25:00|995.26|984.46|995.36|984.56|996.4|985.6|995.2|984.4|20
1649298600000|2022-04-07 02:30:00|995.58|984.78|1003.62|992.82|1003.62|992.82|995.12|984.32|33
1649298900000|2022-04-07 02:35:00|1005.4|994.6|1005.4|994.6|1006.9|996.1|1005.4|994.6|7
1649299200000|2022-04-07 02:40:00|1004.9|994.1|1002.58|991.78|1004.9|994.1|1001.4|990.6|23
1649299500000|2022-04-07 02:45:00|1001.9|991.1|1002.08|991.28|1004.5|993.7|1001.4|990.6|23
1649299800000|2022-04-07 02:50:00|1001.58|990.78|1005.9|995.1|1005.9|995.1|1001.4|990.6|23
1649300100000|2022-04-07 02:55:00|1006.23|995.43|1007.02|996.22|1008.84|998.04|1006.23|995.43|17
1649300400000|2022-04-07 03:00:00|1006.52|995.72|1008.32|997.52|1008.4|997.6|1005.4|994.6|32
1649300700000|2022-04-07 03:05:00|1008.02|997.22|1006.43|995.63|1008.02|997.22|1005.98|995.18|19
1649301000000|2022-04-07 03:10:00|1006.65|995.85|1002.24|991.44|1006.65|995.85|1002.13|991.33|14
1649301300000|2022-04-07 03:15:00|1002.05|991.25|1004.32|993.52|1004.32|993.52|1002.05|991.25|15
1649301600000|2022-04-07 03:20:00|1004.49|993.69|1002.49|991.69|1005.99|995.19|1001.41|990.61|26
1649301900000|2022-04-07 03:25:00|1002.13|991.33|1000.7|989.9|1002.13|991.33|999.78|988.98|14
1649302200000|2022-04-07 03:30:00|1001.2|990.4|1000.68|989.88|1001.4|990.6|996.51|985.71|28
1649302500000|2022-04-07 03:35:00|1000.56|989.76|1003.57|992.77|1003.57|992.77|1000.56|989.76|26
1649302800000|2022-04-07 03:40:00|1003.4|992.6|1002.4|991.6|1003.57|992.77|1001.4|990.6|14
1649303100000|2022-04-07 03:45:00|1001.9|991.1|1001.3|990.5|1002.79|991.99|998.67|987.87|31
1649303400000|2022-04-07 03:50:00|1000.95|990.15|1004.36|993.56|1004.36|993.56|1000.95|990.15|17
1649303700000|2022-04-07 03:55:00|1004.01|993.21|1001.9|991.1|1004.01|993.21|1001.9|991.1|13
1649304000000|2022-04-07 04:00:00|1002.4|991.6|1004.31|993.51|1004.31|993.51|1000.4|989.6|21
1649304300000|2022-04-07 04:05:00|1004.44|993.64|1004.9|994.1|1004.9|994.1|1002.9|992.1|11
1649304600000|2022-04-07 04:10:00|1005.05|994.25|1002.78|991.98|1005.2|994.4|1001.9|991.1|25
1649304900000|2022-04-07 04:15:00|1002.64|991.84|1002.71|991.91|1003.17|992.37|1001.23|990.43|24
1649305200000|2022-04-07 04:20:00|1002.82|992.02|1005.47|994.67|1005.47|994.67|1002.71|991.91|10
1649305500000|2022-04-07 04:25:00|1005.65|994.85|1006.23|995.43|1006.32|995.52|1005.65|994.85|6
1649305800000|2022-04-07 04:30:00|1006.33|995.53|1006.63|995.83|1006.63|995.83|1005.89|995.09|4
1649306100000|2022-04-07 04:35:00|1007.05|996.25|1007.75|996.95|1007.9|997.1|1007.05|996.25|6
1649306400000|2022-04-07 04:40:00|1007.46|996.66|1006.25|995.45|1007.66|996.86|1006.25|995.45|6
1649306700000|2022-04-07 04:45:00|1004.9|994.1|1008.51|997.71|1008.51|997.71|1004.4|993.6|12
1649307000000|2022-04-07 04:50:00|1009.31|998.51|1010.45|999.65|1011.01|1000.21|1009.31|998.51|8
1649307300000|2022-04-07 04:55:00|1010.81|1000.01|1010.81|1000.01|1010.81|1000.01|1010.31|999.51|8
1649307600000|2022-04-07 05:00:00|1010.31|999.51|1008.4|997.6|1010.58|999.78|1007.52|996.72|18
1649307900000|2022-04-07 05:05:00|1008.29|997.49|1007.22|996.42|1008.29|997.49|1006.58|995.78|7
1649308200000|2022-04-07 05:10:00|1007.76|996.96|1007.4|996.6|1007.9|997.1|1006.81|996.01|12
1649308500000|2022-04-07 05:15:00|1006.9|996.1|1009.39|998.59|1009.39|998.59|1006.9|996.1|10
1649308800000|2022-04-07 05:20:00|1008.9|998.1|1008.4|997.6|1008.9|998.1|1008.32|997.52|4
1649309100000|2022-04-07 05:25:00|1008.24|997.44|1007.21|996.41|1008.84|998.04|1007.21|996.41|7
1649309400000|2022-04-07 05:30:00|1007.05|996.25|1003.43|992.63|1007.4|996.6|1003.43|992.63|12
1649309700000|2022-04-07 05:35:00|1002.9|992.1|1004.9|994.1|1004.9|994.1|1002.9|992.1|19
1649310000000|2022-04-07 05:40:00|1005.78|994.98|1005.4|994.6|1007.37|996.57|1005.4|994.6|15
1649310300000|2022-04-07 05:45:00|1005.15|994.35|1007.78|996.98|1007.78|996.98|1004.28|993.48|12
1649310600000|2022-04-07 05:50:00|1007.8|997|1012.2|1001.4|1012.2|1001.4|1007.8|997|9
1649310900000|2022-04-07 05:55:00|1012.4|1001.6|1012.9|1002.1|1013.02|1002.22|1012.4|1001.6|4
1649311200000|2022-04-07 06:00:00|1013.4|1002.6|1013.65|1002.85|1014.01|1003.21|1013.4|1002.6|4
1649311500000|2022-04-07 06:05:00|1012.65|1001.85|1009.9|999.1|1012.65|1001.85|1009.9|999.1|6
1649311800000|2022-04-07 06:10:00|1010.29|999.49|1007.9|997.1|1010.29|999.49|1006.48|995.68|22
1649312100000|2022-04-07 06:15:00|1008.22|997.42|1007.56|996.76|1008.9|998.1|1007.56|996.76|7
1649312400000|2022-04-07 06:20:00|1008.4|997.6|1011.4|1000.6|1011.4|1000.6|1008.4|997.6|7
1649312700000|2022-04-07 06:25:00|1011.9|1001.1|1013.25|1002.45|1013.66|1002.86|1011.9|1001.1|6
1649313000000|2022-04-07 06:30:00|1012.98|1002.18|1013.4|1002.6|1013.4|1002.6|1012.19|1001.39|6
1649313300000|2022-04-07 06:35:00|1013.02|1002.22|1013.02|1002.22|1013.02|1002.22|1013.02|1002.22|1
1649313600000|2022-04-07 06:40:00|1014.3|1003.5|1017.67|1006.87|1017.67|1006.87|1014.3|1003.5|9
1649313900000|2022-04-07 06:45:00|1017.74|1006.94|1016.4|1005.6|1017.74|1006.94|1015.08|1004.28|12
1649314200000|2022-04-07 06:50:00|1015.78|1004.98|1015.3|1004.5|1015.78|1004.98|1014.9|1004.1|5
1649314500000|2022-04-07 06:55:00|1015.8|1005|1016.05|1005.25|1016.9|1006.1|1015.8|1005|11
1649314800000|2022-04-07 07:00:00|1016.4|1005.6|1017.9|1007.1|1017.9|1007.1|1016.4|1005.6|6
1649315100000|2022-04-07 07:05:00|1018.05|1007.25|1019.54|1008.74|1019.9|1009.1|1018.05|1007.25|5
1649315400000|2022-04-07 07:10:00|1019.04|1008.24|1022.15|1011.35|1022.37|1011.57|1019.04|1008.24|10
1649315700000|2022-04-07 07:15:00|1022.18|1011.38|1021.22|1010.42|1022.23|1011.43|1021.22|1010.42|9
1649316000000|2022-04-07 07:20:00|1021.33|1010.53|1022.77|1011.97|1022.77|1011.97|1020.9|1010.1|9
1649316300000|2022-04-07 07:25:00|1023.4|1012.6|1020.53|1009.73|1023.9|1013.1|1017.4|1006.6|18
1649316600000|2022-04-07 07:30:00|1021.03|1010.23|1021.9|1011.1|1021.9|1011.1|1021.03|1010.23|2
1649316900000|2022-04-07 07:35:00|1022.08|1011.28|1021.9|1011.1|1022.29|1011.49|1021.9|1011.1|3
1649317200000|2022-04-07 07:40:00|1022.2|1011.4|1020.48|1009.68|1022.2|1011.4|1020.48|1009.68|11
1649317500000|2022-04-07 07:45:00|1020.29|1009.49|1021.9|1011.1|1021.9|1011.1|1019.4|1008.6|9
1649317800000|2022-04-07 07:50:00|1022.55|1011.75|1022.55|1011.75|1022.55|1011.75|1022.55|1011.75|1
1649318100000|2022-04-07 07:55:00|1021.51|1010.71|1019.4|1008.6|1021.51|1010.71|1019.4|1008.6|10
1649318400000|2022-04-07 08:00:00|1019.9|1009.1|1020.56|1009.76|1020.84|1010.04|1019.06|1008.26|10
1649318700000|2022-04-07 08:05:00|1019.95|1009.15|1022.56|1011.76|1022.56|1011.76|1018.86|1008.06|18
1649319000000|2022-04-07 08:10:00|1022.23|1011.43|1021.4|1010.6|1022.23|1011.43|1020.52|1009.72|9
1649319300000|2022-04-07 08:15:00|1021.58|1010.78|1018.3|1007.5|1021.82|1011.02|1018.3|1007.5|9
1649319600000|2022-04-07 08:20:00|1018.27|1007.47|1019.24|1008.44|1019.25|1008.45|1018.27|1007.47|7
1649319900000|2022-04-07 08:25:00|1019.71|1008.91|1021.9|1011.1|1022.66|1011.86|1019.71|1008.91|9
1649320200000|2022-04-07 08:30:00|1022.19|1011.39|1022.69|1011.89|1022.69|1011.89|1022.19|1011.39|2
1649320500000|2022-04-07 08:35:00|1021.39|1010.59|1019.66|1008.86|1021.39|1010.59|1019.66|1008.86|10
1649320800000|2022-04-07 08:40:00|1019.4|1008.6|1018.9|1008.1|1019.67|1008.87|1018.9|1008.1|10
1649321100000|2022-04-07 08:45:00|1019.24|1008.44|1019.9|1009.1|1019.9|1009.1|1018.9|1008.1|6
1649321400000|2022-04-07 08:50:00|1019.1|1008.3|1020.4|1009.6|1020.4|1009.6|1017.9|1007.1|8
1649321700000|2022-04-07 08:55:00|1020.75|1009.95|1021.4|1010.6|1021.4|1010.6|1020.4|1009.6|4
1649322000000|2022-04-07 09:00:00|1020.44|1009.64|1018.81|1008.01|1020.45|1009.65|1018.81|1008.01|10
1649322300000|2022-04-07 09:05:00|1018.13|1007.33|1014.9|1004.1|1018.13|1007.33|1014.9|1004.1|5
1649322600000|2022-04-07 09:10:00|1014.73|1003.93|1012.9|1002.1|1014.73|1003.93|1012.9|1002.1|9
1649322900000|2022-04-07 09:15:00|1012.27|1001.47|1013.69|1002.89|1013.69|1002.89|1012.13|1001.33|9
1649323200000|2022-04-07 09:20:00|1013.7|1002.9|1011.53|1000.73|1014.2|1003.4|1011.53|1000.73|6
1649323500000|2022-04-07 09:25:00|1011.7|1000.9|1006.92|996.12|1011.7|1000.9|1005.6|994.8|26
1649323800000|2022-04-07 09:30:00|1006.54|995.74|1006.4|995.6|1006.57|995.77|1006.06|995.26|6
1649324100000|2022-04-07 09:35:00|1006.81|996.01|1011.9|1001.1|1011.9|1001.1|1006.81|996.01|11
1649324400000|2022-04-07 09:40:00|1012.9|1002.1|1014.01|1003.21|1014.11|1003.31|1012.5|1001.7|9
1649324700000|2022-04-07 09:45:00|1013.68|1002.88|1010.9|1000.1|1013.68|1002.88|1010.4|999.6|20
1649325000000|2022-04-07 09:50:00|1010.61|999.81|1012.02|1001.22|1012.02|1001.22|1010.61|999.81|9
1649325300000|2022-04-07 09:55:00|1011.66|1000.86|1015.9|1005.1|1015.9|1005.1|1011.66|1000.86|11
1649325600000|2022-04-07 10:00:00|1015.74|1004.94|1015.74|1004.94|1015.74|1004.94|1015.74|1004.94|1
1649325900000|2022-04-07 10:05:00|1015.4|1004.6|1015.52|1004.72|1015.52|1004.72|1014.52|1003.72|6
1649326200000|2022-04-07 10:10:00|1016.52|1005.72|1015.21|1004.41|1016.52|1005.72|1015.21|1004.41|9
1649326500000|2022-04-07 10:15:00|1015.09|1004.29|1014.61|1003.81|1015.09|1004.29|1014.16|1003.36|6
1649326800000|2022-04-07 10:20:00|1016.4|1005.6|1016.4|1005.6|1016.4|1005.6|1016.4|1005.6|1
1649327100000|2022-04-07 10:25:00|1016.07|1005.27|1015.3|1004.5|1016.07|1005.27|1015.08|1004.28|7
1649327400000|2022-04-07 10:30:00|1015.01|1004.21|1012.9|1002.1|1015.01|1004.21|1012.4|1001.6|10
1649327700000|2022-04-07 10:35:00|1012.53|1001.73|1012.4|1001.6|1012.53|1001.73|1011.07|1000.27|12
1649328000000|2022-04-07 10:40:00|1012.23|1001.43|1011.94|1001.14|1012.23|1001.43|1011.94|1001.14|3
1649328300000|2022-04-07 10:45:00|1011.65|1000.85|1013.81|1003.01|1013.81|1003.01|1011.09|1000.29|12
1649328600000|2022-04-07 10:50:00|1014.9|1004.1|1014.59|1003.79|1014.9|1004.1|1014.59|1003.79|2
1649328900000|2022-04-07 10:55:00|1014.44|1003.64|1014.9|1004.1|1014.94|1004.14|1014.35|1003.55|12
1649329200000|2022-04-07 11:00:00|1015.69|1004.89|1015.9|1005.1|1016.19|1005.39|1014.38|1003.58|24
1649329500000|2022-04-07 11:05:00|1015.59|1004.79|1019.75|1008.95|1024.25|1013.45|1014.38|1003.58|40
1649329800000|2022-04-07 11:10:00|1019.4|1008.6|1020.29|1009.49|1022.56|1011.76|1013.52|1002.72|63
1649330100000|2022-04-07 11:15:00|1020.4|1009.6|1016.9|1006.1|1021.9|1011.1|1016.9|1006.1|33
1649330400000|2022-04-07 11:20:00|1017.02|1006.22|1019.58|1008.78|1019.58|1008.78|1016.9|1006.1|19
1649330700000|2022-04-07 11:25:00|1019.9|1009.1|1020.4|1009.6|1020.66|1009.86|1019.19|1008.39|19
1649331000000|2022-04-07 11:30:00|1020.3|1009.5|1025.09|1014.29|1025.09|1014.29|1019.55|1008.75|30
1649331300000|2022-04-07 11:35:00|1025.12|1014.32|1027.4|1016.6|1027.4|1016.6|1025.12|1014.32|6
1649331600000|2022-04-07 11:40:00|1027.53|1016.73|1029.97|1019.17|1032.87|1022.07|1027.27|1016.47|24
1649331900000|2022-04-07 11:45:00|1029.47|1018.67|1025.34|1014.54|1029.47|1018.67|1024.99|1014.19|17
1649332200000|2022-04-07 11:50:00|1025.13|1014.33|1026.4|1015.6|1026.4|1015.6|1023.9|1013.1|10
1649332500000|2022-04-07 11:55:00|1025.9|1015.1|1028.6|1017.8|1028.61|1017.81|1024.4|1013.6|13
1649332800000|2022-04-07 12:00:00|1028.61|1017.81|1030.83|1020.03|1030.83|1020.03|1028.61|1017.81|20
1649333100000|2022-04-07 12:05:00|1031.14|1020.34|1033.06|1022.26|1033.06|1022.26|1030.9|1020.1|14
1649333400000|2022-04-07 12:10:00|1032.56|1021.76|1031.4|1020.6|1034.46|1023.66|1031.4|1020.6|11
1649333700000|2022-04-07 12:15:00|1030.4|1019.6|1030.28|1019.48|1032.27|1021.47|1030.28|1019.48|14
1649334000000|2022-04-07 12:20:00|1030.04|1019.24|1030.9|1020.1|1031.25|1020.45|1030.04|1019.24|8
1649334300000|2022-04-07 12:25:00|1029.9|1019.1|1028.53|1017.73|1029.9|1019.1|1028.53|1017.73|5
1649334600000|2022-04-07 12:30:00|1028.49|1017.69|1026.4|1015.6|1028.49|1017.69|1024.9|1014.1|31
1649334900000|2022-04-07 12:35:00|1026.25|1015.45|1022.74|1011.94|1026.25|1015.45|1022.64|1011.84|17
1649335200000|2022-04-07 12:40:00|1022.62|1011.82|1020.21|1009.41|1022.74|1011.94|1018.86|1008.06|26
1649335500000|2022-04-07 12:45:00|1020.72|1009.92|1020.4|1009.6|1022.72|1011.92|1020.4|1009.6|11
1649335800000|2022-04-07 12:50:00|1020.2|1009.4|1017.9|1007.1|1020.2|1009.4|1017.59|1006.79|10
1649336100000|2022-04-07 12:55:00|1018.21|1007.41|1018.4|1007.6|1019.19|1008.39|1018.21|1007.41|12
1649336400000|2022-04-07 13:00:00|1018.9|1008.1|1018.73|1007.93|1019.31|1008.51|1018.5|1007.7|12
1649336700000|2022-04-07 13:05:00|1018.9|1008.1|1012.4|1001.6|1018.9|1008.1|1012.4|1001.6|14
1649337000000|2022-04-07 13:10:00|1012.55|1001.75|1012.29|1001.49|1014.19|1003.39|1012.29|1001.49|15
1649337300000|2022-04-07 13:15:00|1012|1001.2|1013.97|1003.17|1014.31|1003.51|1011|1000.2|11
1649337600000|2022-04-07 13:20:00|1014.31|1003.51|1011.61|1000.81|1015.9|1005.1|1011.61|1000.81|16
1649337900000|2022-04-07 13:25:00|1011.88|1001.08|1011.32|1000.52|1012.1|1001.3|1010.4|999.6|9
1649338200000|2022-04-07 13:30:00|1011.45|1000.65|1017.4|1006.6|1017.4|1006.6|1010.51|999.71|39
1649338500000|2022-04-07 13:35:00|1017.49|1006.69|1020.4|1009.6|1021.9|1011.1|1016.4|1005.6|46
1649338800000|2022-04-07 13:40:00|1020.12|1009.32|1017.9|1007.1|1021.9|1011.1|1017.9|1007.1|26
1649339100000|2022-04-07 13:45:00|1017.5|1006.7|1018.5|1007.7|1020.9|1010.1|1016.4|1005.6|32
1649339400000|2022-04-07 13:50:00|1018.9|1008.1|1023.25|1012.45|1023.25|1012.45|1018.9|1008.1|10
1649339700000|2022-04-07 13:55:00|1023.9|1013.1|1023.9|1013.1|1024.4|1013.6|1023.9|1013.1|6
1649340000000|2022-04-07 14:00:00|1023.13|1012.33|1023.4|1012.6|1025.9|1015.1|1020.4|1009.6|25
1649340300000|2022-04-07 14:05:00|1023.25|1012.45|1019.95|1009.15|1023.25|1012.45|1019.19|1008.39|27
1649340600000|2022-04-07 14:10:00|1020.4|1009.6|1020.4|1009.6|1020.49|1009.69|1018.11|1007.31|15
1649340900000|2022-04-07 14:15:00|1019.9|1009.1|1020.4|1009.6|1020.4|1009.6|1019.67|1008.87|9
1649341200000|2022-04-07 14:20:00|1019.4|1008.6|1016.88|1006.08|1019.4|1008.6|1016.72|1005.92|12
1649341500000|2022-04-07 14:25:00|1017.65|1006.85|1018.4|1007.6|1019.4|1008.6|1016.9|1006.1|18
1649341800000|2022-04-07 14:30:00|1018.27|1007.47|1019.73|1008.93|1020.4|1009.6|1016.76|1005.96|31
1649342100000|2022-04-07 14:35:00|1020.12|1009.32|1019.9|1009.1|1021.9|1011.1|1019.9|1009.1|11
1649342400000|2022-04-07 14:40:00|1018.56|1007.76|1012.81|1002.01|1018.56|1007.76|1012.4|1001.6|22
1649342700000|2022-04-07 14:45:00|1012.9|1002.1|1012.4|1001.6|1015.19|1004.39|1012.4|1001.6|18
1649343000000|2022-04-07 14:50:00|1012.57|1001.77|1007.73|996.93|1012.57|1001.77|1006.9|996.1|24
1649343300000|2022-04-07 14:55:00|1008.73|997.93|1008.4|997.6|1010.52|999.72|1005.81|995.01|40
1649343600000|2022-04-07 15:00:00|1008.72|997.92|1009.11|998.31|1012.9|1002.1|1007.28|996.48|44
1649343900000|2022-04-07 15:05:00|1009.61|998.81|1011.9|1001.1|1012.19|1001.39|1009.61|998.81|30
1649344200000|2022-04-07 15:10:00|1011.01|1000.21|1001.13|990.33|1011.01|1000.21|1000.9|990.1|37
1649344500000|2022-04-07 15:15:00|1001.63|990.83|1007.4|996.6|1007.4|996.6|1001.13|990.33|34
1649344800000|2022-04-07 15:20:00|1007.76|996.96|1008.4|997.6|1008.4|997.6|1006.51|995.71|12
1649345100000|2022-04-07 15:25:00|1008.36|997.56|1000.1|989.3|1008.36|997.56|1000.1|989.3|32
1649345400000|2022-04-07 15:30:00|999.91|989.11|998.4|987.6|1000.03|989.23|995.67|984.87|51
1649345700000|2022-04-07 15:35:00|998.81|988.01|1007.25|996.45|1007.4|996.6|998.81|988.01|31
1649346000000|2022-04-07 15:40:00|1006.9|996.1|1007.12|996.32|1008.4|997.6|1006.9|996.1|14
1649346300000|2022-04-07 15:45:00|1007.9|997.1|1008.9|998.1|1011.54|1000.74|1007.9|997.1|24
1649346600000|2022-04-07 15:50:00|1008.4|997.6|1013.4|1002.6|1014.01|1003.21|1008.4|997.6|13
1649346900000|2022-04-07 15:55:00|1014.08|1003.28|1012.87|1002.07|1014.58|1003.78|1012.87|1002.07|9
1649347200000|2022-04-07 16:00:00|1012.34|1001.54|1012.1|1001.3|1014.9|1004.1|1011.4|1000.6|28
1649347500000|2022-04-07 16:05:00|1012.22|1001.42|1016.4|1005.6|1016.67|1005.87|1012.22|1001.42|26
1649347800000|2022-04-07 16:10:00|1016.9|1006.1|1021.79|1010.99|1022.29|1011.49|1016.9|1006.1|22
1649348100000|2022-04-07 16:15:00|1021.29|1010.49|1019.73|1008.93|1021.29|1010.49|1017.9|1007.1|33
1649348400000|2022-04-07 16:20:00|1019.75|1008.95|1017.75|1006.95|1021.4|1010.6|1016.4|1005.6|31
1649348700000|2022-04-07 16:25:00|1017.7|1006.9|1016.19|1005.39|1017.7|1006.9|1015.4|1004.6|18
1649349000000|2022-04-07 16:30:00|1016.17|1005.37|1021.4|1010.6|1021.4|1010.6|1016.17|1005.37|10
1649349300000|2022-04-07 16:35:00|1021.06|1010.26|1020.27|1009.47|1021.13|1010.33|1020.27|1009.47|9
1649349600000|2022-04-07 16:40:00|1020.14|1009.34|1014.25|1003.45|1020.14|1009.34|1014.25|1003.45|26
1649349900000|2022-04-07 16:45:00|1014.4|1003.6|1011.79|1000.99|1016.3|1005.5|1011.79|1000.99|21
1649350200000|2022-04-07 16:50:00|1011.7|1000.9|1013.9|1003.1|1014.4|1003.6|1011.7|1000.9|13
1649350500000|2022-04-07 16:55:00|1014.4|1003.6|1021.01|1010.21|1021.01|1010.21|1014.4|1003.6|24
1649350800000|2022-04-07 17:00:00|1021.51|1010.71|1020.9|1010.1|1023.05|1012.25|1020.29|1009.49|30
1649351100000|2022-04-07 17:05:00|1020.4|1009.6|1021.86|1011.06|1021.86|1011.06|1020.37|1009.57|21
1649351400000|2022-04-07 17:10:00|1020.9|1010.1|1023.43|1012.63|1023.9|1013.1|1020.9|1010.1|20
1649351700000|2022-04-07 17:15:00|1023.59|1012.79|1019.7|1008.9|1023.75|1012.95|1019.7|1008.9|33
1649352000000|2022-04-07 17:20:00|1019.94|1009.14|1020.69|1009.89|1022.9|1012.1|1019.94|1009.14|21
1649352300000|2022-04-07 17:25:00|1021.07|1010.27|1021.62|1010.82|1023.75|1012.95|1020.69|1009.89|22
1649352600000|2022-04-07 17:30:00|1021.96|1011.16|1021.31|1010.51|1022.4|1011.6|1020.72|1009.92|15
1649352900000|2022-04-07 17:35:00|1020.9|1010.1|1018.72|1007.92|1020.9|1010.1|1018.72|1007.92|5
1649353200000|2022-04-07 17:40:00|1019.22|1008.42|1015.58|1004.78|1019.4|1008.6|1015.58|1004.78|14
1649353500000|2022-04-07 17:45:00|1015.51|1004.71|1013.74|1002.94|1017.28|1006.48|1013.74|1002.94|15
1649353800000|2022-04-07 17:50:00|1013.9|1003.1|1014.9|1004.1|1015.32|1004.52|1013.9|1003.1|5
1649354100000|2022-04-07 17:55:00|1015.23|1004.43|1020.18|1009.38|1020.18|1009.38|1015.23|1004.43|15
1649354400000|2022-04-07 18:00:00|1020.68|1009.88|1018.9|1008.1|1021.77|1010.97|1018.4|1007.6|14
1649354700000|2022-04-07 18:05:00|1019.4|1008.6|1020.4|1009.6|1020.4|1009.6|1018.4|1007.6|14
1649355000000|2022-04-07 18:10:00|1021.29|1010.49|1020.9|1010.1|1021.9|1011.1|1018.55|1007.75|16
1649355300000|2022-04-07 18:15:00|1020.73|1009.93|1021.71|1010.91|1021.71|1010.91|1020.2|1009.4|9
1649355600000|2022-04-07 18:20:00|1021.4|1010.6|1023.9|1013.1|1023.9|1013.1|1021.4|1010.6|27
1649355900000|2022-04-07 18:25:00|1024.02|1013.22|1026.74|1015.94|1026.75|1015.95|1024.02|1013.22|17
1649356200000|2022-04-07 18:30:00|1026.4|1015.6|1024.4|1013.6|1026.4|1015.6|1023.4|1012.6|15
1649356500000|2022-04-07 18:35:00|1024.16|1013.36|1023.26|1012.46|1024.16|1013.36|1021.4|1010.6|15
1649356800000|2022-04-07 18:40:00|1022.87|1012.07|1023.95|1013.15|1023.95|1013.15|1021.54|1010.74|18
1649357100000|2022-04-07 18:45:00|1024.18|1013.38|1023.9|1013.1|1024.18|1013.38|1023.29|1012.49|9
1649357400000|2022-04-07 18:50:00|1023.61|1012.81|1024.54|1013.74|1025.4|1014.6|1022.93|1012.13|15
1649357700000|2022-04-07 18:55:00|1024.9|1014.1|1026.17|1015.37|1026.24|1015.44|1024.9|1014.1|6
1649358000000|2022-04-07 19:00:00|1026.26|1015.46|1028.9|1018.1|1028.9|1018.1|1026.26|1015.46|4
1649358300000|2022-04-07 19:05:00|1028.67|1017.87|1028.09|1017.29|1028.67|1017.87|1026.9|1016.1|11
1649358600000|2022-04-07 19:10:00|1028.4|1017.6|1027.9|1017.1|1028.95|1018.15|1027.9|1017.1|8
1649358900000|2022-04-07 19:15:00|1027.72|1016.92|1027.4|1016.6|1027.9|1017.1|1027.4|1016.6|7
1649359200000|2022-04-07 19:20:00|1027.23|1016.43|1024.4|1013.6|1027.23|1016.43|1024.4|1013.6|13
1649359500000|2022-04-07 19:25:00|1023.3|1012.5|1022.51|1011.71|1023.54|1012.74|1022.46|1011.66|14
1649359800000|2022-04-07 19:30:00|1022.62|1011.82|1023.18|1012.38|1023.9|1013.1|1022.62|1011.82|9
1649360100000|2022-04-07 19:35:00|1023.9|1013.1|1021.62|1010.82|1023.9|1013.1|1021.4|1010.6|12
1649360400000|2022-04-07 19:40:00|1022.12|1011.32|1022.4|1011.6|1023.4|1012.6|1021.9|1011.1|10
1649360700000|2022-04-07 19:45:00|1022.12|1011.32|1021.77|1010.97|1024.4|1013.6|1021.77|1010.97|20
1649361000000|2022-04-07 19:50:00|1021.9|1011.1|1021.4|1010.6|1024.4|1013.6|1021.4|1010.6|22
1649361300000|2022-04-07 19:55:00|1021.07|1010.27|1020.65|1009.85|1021.4|1010.6|1020.65|1009.85|6
1649361600000|2022-04-07 20:00:00|1020.9|1010.1|1021.15|1010.35|1021.9|1011.1|1020.9|1010.1|8
1649361900000|2022-04-07 20:05:00|1020.65|1009.85|1022.58|1011.78|1022.58|1011.78|1020.65|1009.85|7
1649362200000|2022-04-07 20:10:00|1022.82|1012.02|1022.09|1011.29|1023.15|1012.35|1021.63|1010.83|13
1649362500000|2022-04-07 20:15:00|1021.59|1010.79|1021.61|1010.81|1022.09|1011.29|1021.59|1010.79|3
1649362800000|2022-04-07 20:20:00|1021.9|1011.1|1020.9|1010.1|1021.9|1011.1|1019.4|1008.6|17
1649363100000|2022-04-07 20:25:00|1020.4|1009.6|1019.4|1008.6|1020.93|1010.13|1019.4|1008.6|7
1649363400000|2022-04-07 20:30:00|1019.06|1008.26|1024.62|1013.82|1024.62|1013.82|1018.96|1008.16|15
1649363700000|2022-04-07 20:35:00|1024.94|1014.14|1031.9|1021.1|1031.9|1021.1|1024.94|1014.14|22
1649364000000|2022-04-07 20:40:00|1032.4|1021.6|1032.53|1021.73|1032.8|1022|1032.12|1021.32|4
1649364300000|2022-04-07 20:45:00|1032.9|1022.1|1034.9|1024.1|1034.9|1024.1|1032.71|1021.91|20
1649364600000|2022-04-07 20:50:00|1034.71|1023.91|1034.44|1023.64|1034.71|1023.91|1033.5|1022.7|8
1649364900000|2022-04-07 20:55:00|1034.27|1023.47|1033.85|1023.05|1034.27|1023.47|1033.85|1023.05|3
1649365200000|2022-04-07 21:00:00|1033.95|1023.15|1030.61|1019.81|1035.49|1024.69|1030.01|1019.21|207
1649365500000|2022-04-07 21:05:00|1030.19|1019.39|1031.83|1021.03|1031.89|1021.09|1029.68|1018.88|81
1649365800000|2022-04-07 21:10:00|1032.35|1021.55|1032.81|1022.01|1032.81|1022.01|1032.35|1021.55|6
1649366100000|2022-04-07 21:15:00|1032.42|1021.62|1031.03|1020.23|1032.43|1021.63|1031.03|1020.23|6
1649366400000|2022-04-07 21:20:00|1030.82|1020.02|1024.65|1013.85|1030.82|1020.02|1024.65|1013.85|14
1649366700000|2022-04-07 21:25:00|1024.51|1013.71|1029.07|1018.27|1029.07|1018.27|1024.51|1013.71|17
1649367000000|2022-04-07 21:30:00|1029.57|1018.77|1033.75|1022.95|1033.75|1022.95|1029.57|1018.77|11
1649367300000|2022-04-07 21:35:00|1034.25|1023.45|1039.4|1028.6|1039.9|1029.1|1034.25|1023.45|21
1649367600000|2022-04-07 21:40:00|1038.9|1028.1|1033.94|1023.14|1038.9|1028.1|1033.94|1023.14|17
1649367900000|2022-04-07 21:45:00|1033.89|1023.09|1035.64|1024.84|1035.64|1024.84|1033.89|1023.09|10
1649368200000|2022-04-07 21:50:00|1035.96|1025.16|1035.64|1024.84|1036.23|1025.43|1035.22|1024.42|15
1649368500000|2022-04-07 21:55:00|1036.14|1025.34|1036.52|1025.72|1036.86|1026.06|1035.55|1024.75|12
1649368800000|2022-04-07 22:00:00|1036.75|1025.95|1036.87|1026.07|1036.87|1026.07|1034.1|1023.3|33
1649369100000|2022-04-07 22:05:00|1037.37|1026.57|1037.29|1026.49|1039.83|1029.03|1036.05|1025.25|76
1649369400000|2022-04-07 22:10:00|1037.06|1026.26|1037.99|1027.19|1038.66|1027.86|1037|1026.2|16
1649369700000|2022-04-07 22:15:00|1038.15|1027.35|1038.4|1027.6|1038.4|1027.6|1036.79|1025.99|30
1649370000000|2022-04-07 22:20:00|1038.22|1027.42|1040.22|1029.42|1040.23|1029.43|1037.61|1026.81|20
1649370300000|2022-04-07 22:25:00|1040.9|1030.1|1041.96|1031.16|1042.28|1031.48|1039.71|1028.91|60
1649370600000|2022-04-07 22:30:00|1042.13|1031.33|1044|1033.2|1044.9|1034.1|1042.13|1031.33|21
1649370900000|2022-04-07 22:35:00|1044.01|1033.21|1043.71|1032.91|1046.9|1036.1|1043.61|1032.81|26
1649371200000|2022-04-07 22:40:00|1043.79|1032.99|1043.09|1032.29|1043.79|1032.99|1042.58|1031.78|54
1649371500000|2022-04-07 22:45:00|1043.08|1032.28|1046.38|1035.58|1046.38|1035.58|1042.49|1031.69|182
1649371800000|2022-04-07 22:50:00|1046.41|1035.61|1046.74|1035.94|1046.74|1035.94|1046.41|1035.61|4
1649372100000|2022-04-07 22:55:00|1046.66|1035.86|1047.73|1036.93|1048.31|1037.51|1046.66|1035.86|8
1649372400000|2022-04-07 23:00:00|1047.51|1036.71|1048.9|1038.1|1048.9|1038.1|1046.68|1035.88|13
1649372700000|2022-04-07 23:05:00|1049.32|1038.52|1050.49|1039.69|1050.49|1039.69|1049.32|1038.52|4
1649373000000|2022-04-07 23:10:00|1050.27|1039.47|1050.9|1040.1|1050.9|1040.1|1050.27|1039.47|3
1649373300000|2022-04-07 23:15:00|1051.9|1041.1|1054.13|1043.33|1054.13|1043.33|1051.9|1041.1|36
1649373600000|2022-04-07 23:20:00|1054.76|1043.96|1049.64|1038.84|1055.23|1044.43|1049.64|1038.84|25
1649373900000|2022-04-07 23:25:00|1048.64|1037.84|1050.9|1040.1|1051.34|1040.54|1048.64|1037.84|86
1649374200000|2022-04-07 23:30:00|1050.45|1039.65|1054.35|1043.55|1054.62|1043.82|1050.45|1039.65|22
1649374500000|2022-04-07 23:35:00|1053.99|1043.19|1054.81|1044.01|1054.81|1044.01|1053.99|1043.19|4
1649374800000|2022-04-07 23:40:00|1055.25|1044.45|1055.48|1044.68|1055.48|1044.68|1055.25|1044.45|2
1649375100000|2022-04-07 23:45:00|1055.85|1045.05|1059.21|1048.41|1059.39|1048.59|1055.85|1045.05|24
1649375400000|2022-04-07 23:50:00|1059.11|1048.31|1054.07|1043.27|1059.33|1048.53|1054.07|1043.27|20
1649375700000|2022-04-07 23:55:00|1053.69|1042.89|1050.46|1039.66|1054.54|1043.74|1050.46|1039.66|31
1649376000000|2022-04-08 00:00:00|1050.17|1039.37|1048.11|1037.31|1050.17|1039.37|1046.95|1036.15|35
1649376300000|2022-04-08 00:05:00|1047.97|1037.17|1053.4|1042.6|1053.4|1042.6|1046.34|1035.54|24
1649376600000|2022-04-08 00:10:00|1053.57|1042.77|1056.71|1045.91|1056.71|1045.91|1053.32|1042.52|21
1649376900000|2022-04-08 00:15:00|1056.43|1045.63|1054.04|1043.24|1056.43|1045.63|1052.49|1041.69|28
1649377200000|2022-04-08 00:20:00|1054.05|1043.25|1055.99|1045.19|1056.4|1045.6|1054.05|1043.25|9
1649377500000|2022-04-08 00:25:00|1055.65|1044.85|1052.32|1041.52|1055.66|1044.86|1052.32|1041.52|23
1649377800000|2022-04-08 00:30:00|1051.62|1040.82|1048.27|1037.47|1052.9|1042.1|1048.19|1037.39|65
1649378100000|2022-04-08 00:35:00|1048.13|1037.33|1047.76|1036.96|1048.41|1037.61|1047.09|1036.29|37
1649378400000|2022-04-08 00:40:00|1047.59|1036.79|1050.4|1039.6|1050.4|1039.6|1047.09|1036.29|43
1649378700000|2022-04-08 00:45:00|1050.53|1039.73|1048.4|1037.6|1051.29|1040.49|1048.4|1037.6|9
1649379000000|2022-04-08 00:50:00|1048.69|1037.89|1045.9|1035.1|1049.4|1038.6|1045.9|1035.1|20
1649379300000|2022-04-08 00:55:00|1045.4|1034.6|1045.67|1034.87|1046.6|1035.8|1045.25|1034.45|20
1649379600000|2022-04-08 01:00:00|1043.9|1033.1|1047.28|1036.48|1049.26|1038.46|1042.29|1031.49|70
1649379900000|2022-04-08 01:05:00|1047.27|1036.47|1052.81|1042.01|1052.81|1042.01|1046.66|1035.86|52
1649380200000|2022-04-08 01:10:00|1051.9|1041.1|1052.8|1042|1053.32|1042.52|1050.4|1039.6|30
1649380500000|2022-04-08 01:15:00|1052.79|1041.99|1051.55|1040.75|1052.8|1042|1050.4|1039.6|20
1649380800000|2022-04-08 01:20:00|1050.9|1040.1|1049.5|1038.7|1050.9|1040.1|1049.49|1038.69|7
1649381100000|2022-04-08 01:25:00|1049.9|1039.1|1051.4|1040.6|1051.4|1040.6|1049.75|1038.95|17
1649381400000|2022-04-08 01:30:00|1051.73|1040.93|1055.03|1044.23|1055.03|1044.23|1050.24|1039.44|58
1649381700000|2022-04-08 01:35:00|1055.38|1044.58|1055.53|1044.73|1055.53|1044.73|1055.38|1044.58|2
1649382000000|2022-04-08 01:40:00|1054.9|1044.1|1052.9|1042.1|1054.9|1044.1|1052.9|1042.1|15
1649382300000|2022-04-08 01:45:00|1053.4|1042.6|1054.42|1043.62|1054.9|1044.1|1053.4|1042.6|11
1649382600000|2022-04-08 01:50:00|1054.81|1044.01|1053.4|1042.6|1055.03|1044.23|1053.4|1042.6|15
1649382900000|2022-04-08 01:55:00|1053.01|1042.21|1052.9|1042.1|1053.01|1042.21|1052.51|1041.71|3
1649383200000|2022-04-08 02:00:00|1052.73|1041.93|1051.9|1041.1|1052.73|1041.93|1050.4|1039.6|19
1649383500000|2022-04-08 02:05:00|1052.4|1041.6|1056.9|1046.1|1056.9|1046.1|1052.4|1041.6|16
1649383800000|2022-04-08 02:10:00|1056.62|1045.82|1052.9|1042.1|1056.62|1045.82|1052.9|1042.1|10
1649384100000|2022-04-08 02:15:00|1053.21|1042.41|1051.9|1041.1|1053.55|1042.75|1050.9|1040.1|14
1649384400000|2022-04-08 02:20:00|1051.42|1040.62|1052.65|1041.85|1052.65|1041.85|1051.42|1040.62|13
1649384700000|2022-04-08 02:25:00|1052.88|1042.08|1052.9|1042.1|1054.9|1044.1|1052.52|1041.72|15
1649385000000|2022-04-08 02:30:00|1053.08|1042.28|1051.4|1040.6|1053.08|1042.28|1050.58|1039.78|10
1649385300000|2022-04-08 02:35:00|1051.66|1040.86|1053.4|1042.6|1053.4|1042.6|1051.66|1040.86|6
1649385600000|2022-04-08 02:40:00|1052.9|1042.1|1054.4|1043.6|1055.18|1044.38|1052.7|1041.9|28
1649385900000|2022-04-08 02:45:00|1054.87|1044.07|1053.51|1042.71|1055.61|1044.81|1053.5|1042.7|25
1649386200000|2022-04-08 02:50:00|1054.01|1043.21|1053.57|1042.77|1054.9|1044.1|1053.4|1042.6|9
1649386500000|2022-04-08 02:55:00|1052.9|1042.1|1053.4|1042.6|1053.57|1042.77|1052.49|1041.69|12
1649386800000|2022-04-08 03:00:00|1052.9|1042.1|1053.53|1042.73|1053.9|1043.1|1052.4|1041.6|26
1649387100000|2022-04-08 03:05:00|1053.9|1043.1|1053.85|1043.05|1054.19|1043.39|1053.57|1042.77|5
1649387400000|2022-04-08 03:10:00|1053.9|1043.1|1054.74|1043.94|1054.74|1043.94|1053.9|1043.1|5
1649387700000|2022-04-08 03:15:00|1053.9|1043.1|1054.9|1044.1|1054.9|1044.1|1053.9|1043.1|9
1649388000000|2022-04-08 03:20:00|1053.9|1043.1|1055.69|1044.89|1055.69|1044.89|1053.4|1042.6|31
1649388300000|2022-04-08 03:25:00|1055.9|1045.1|1055.4|1044.6|1055.9|1045.1|1055.4|1044.6|2
1649388600000|2022-04-08 03:30:00|1054.4|1043.6|1053.82|1043.02|1054.4|1043.6|1053.53|1042.73|4
1649388900000|2022-04-08 03:35:00|1053.9|1043.1|1051.82|1041.02|1053.9|1043.1|1051.55|1040.75|38
1649389200000|2022-04-08 03:40:00|1051.81|1041.01|1050.74|1039.94|1051.82|1041.02|1050.4|1039.6|29
1649389500000|2022-04-08 03:45:00|1049.9|1039.1|1050.35|1039.55|1050.35|1039.55|1049.64|1038.84|16
1649389800000|2022-04-08 03:50:00|1050.53|1039.73|1050.4|1039.6|1050.9|1040.1|1050.4|1039.6|30
1649390100000|2022-04-08 03:55:00|1050.52|1039.72|1053.75|1042.95|1053.76|1042.96|1050.52|1039.72|21
1649390400000|2022-04-08 04:00:00|1053.76|1042.96|1056.12|1045.32|1056.12|1045.32|1051.4|1040.6|23
1649390700000|2022-04-08 04:05:00|1056.52|1045.72|1057.19|1046.39|1057.19|1046.39|1056.52|1045.72|14
1649391000000|2022-04-08 04:10:00|1057.23|1046.43|1055.06|1044.26|1057.25|1046.45|1054.64|1043.84|15
1649391300000|2022-04-08 04:15:00|1055.07|1044.27|1054.4|1043.6|1056.27|1045.47|1054.4|1043.6|9
1649391600000|2022-04-08 04:20:00|1053.4|1042.6|1052.4|1041.6|1053.4|1042.6|1052.4|1041.6|4
1649391900000|2022-04-08 04:25:00|1051.9|1041.1|1053.15|1042.35|1054.3|1043.5|1051.9|1041.1|12
1649392200000|2022-04-08 04:30:00|1053.36|1042.56|1053.4|1042.6|1054.9|1044.1|1052.9|1042.1|9
1649392500000|2022-04-08 04:35:00|1052.9|1042.1|1052.9|1042.1|1052.9|1042.1|1052.9|1042.1|1
1649392800000|2022-04-08 04:40:00|1051.9|1041.1|1050.9|1040.1|1051.9|1041.1|1050.9|1040.1|5
1649393100000|2022-04-08 04:45:00|1049.9|1039.1|1052.78|1041.98|1052.91|1042.11|1049.9|1039.1|14
1649393400000|2022-04-08 04:50:00|1052.91|1042.11|1053|1042.2|1053.2|1042.4|1052.9|1042.1|5
1649393700000|2022-04-08 04:55:00|1053.9|1043.1|1053.9|1043.1|1054.4|1043.6|1052.9|1042.1|19
1649394000000|2022-04-08 05:00:00|1053.71|1042.91|1051.4|1040.6|1053.71|1042.91|1050.9|1040.1|11
1649394300000|2022-04-08 05:05:00|1051.79|1040.99|1055.22|1044.42|1055.22|1044.42|1051.78|1040.98|16
1649394600000|2022-04-08 05:10:00|1055.38|1044.58|1058.19|1047.39|1058.19|1047.39|1055.38|1044.58|13
1649394900000|2022-04-08 05:15:00|1058.05|1047.25|1057.26|1046.46|1058.05|1047.25|1056.9|1046.1|3
1649395200000|2022-04-08 05:20:00|1056.89|1046.09|1056.19|1045.39|1056.89|1046.09|1055.4|1044.6|8
1649395500000|2022-04-08 05:25:00|1055.95|1045.15|1055.9|1045.1|1057.26|1046.46|1055.4|1044.6|10
1649395800000|2022-04-08 05:30:00|1056.4|1045.6|1054.4|1043.6|1057.26|1046.46|1053.4|1042.6|21
1649396100000|2022-04-08 05:35:00|1053.9|1043.1|1055.4|1044.6|1055.4|1044.6|1053.9|1043.1|7
1649396400000|2022-04-08 05:40:00|1055.9|1045.1|1059.4|1048.6|1059.4|1048.6|1055.9|1045.1|11
1649396700000|2022-04-08 05:45:00|1059.27|1048.47|1058.09|1047.29|1059.27|1048.47|1057.9|1047.1|4
1649397000000|2022-04-08 05:50:00|1056.9|1046.1|1055.4|1044.6|1057.4|1046.6|1055.4|1044.6|15
1649397300000|2022-04-08 05:55:00|1055.23|1044.43|1053.9|1043.1|1056.28|1045.48|1053.9|1043.1|13
1649397600000|2022-04-08 06:00:00|1054.9|1044.1|1054.4|1043.6|1054.9|1044.1|1053.37|1042.57|9
1649397900000|2022-04-08 06:05:00|1053.9|1043.1|1053.8|1043|1054.4|1043.6|1052.16|1041.36|28
1649398200000|2022-04-08 06:10:00|1053.58|1042.78|1052.4|1041.6|1054.6|1043.8|1052.4|1041.6|16
1649398500000|2022-04-08 06:15:00|1052.67|1041.87|1053.4|1042.6|1054.68|1043.88|1052.67|1041.87|11
1649398800000|2022-04-08 06:20:00|1052.4|1041.6|1051.66|1040.86|1052.4|1041.6|1050.81|1040.01|28
1649399100000|2022-04-08 06:25:00|1051.84|1041.04|1050.73|1039.93|1051.84|1041.04|1048.9|1038.1|42
1649399400000|2022-04-08 06:30:00|1049.9|1039.1|1048.16|1037.36|1050.9|1040.1|1047.9|1037.1|38
1649399700000|2022-04-08 06:35:00|1048.31|1037.51|1048.22|1037.42|1048.53|1037.73|1047.9|1037.1|14
1649400000000|2022-04-08 06:40:00|1047.9|1037.1|1046.01|1035.21|1047.9|1037.1|1045.65|1034.85|67
1649400300000|2022-04-08 06:45:00|1046.26|1035.46|1048.9|1038.1|1048.9|1038.1|1045.65|1034.85|18
1649400600000|2022-04-08 06:50:00|1049.31|1038.51|1049.9|1039.1|1049.9|1039.1|1048.9|1038.1|24
1649400900000|2022-04-08 06:55:00|1048.9|1038.1|1049.4|1038.6|1050.3|1039.5|1047.4|1036.6|23
1649401200000|2022-04-08 07:00:00|1049.62|1038.82|1051.77|1040.97|1051.9|1041.1|1048.63|1037.83|26
1649401500000|2022-04-08 07:05:00|1051.4|1040.6|1050.9|1040.1|1051.9|1041.1|1050.9|1040.1|10
1649401800000|2022-04-08 07:10:00|1051.69|1040.89|1052.13|1041.33|1052.9|1042.1|1051.65|1040.85|30
1649402100000|2022-04-08 07:15:00|1051.9|1041.1|1052.9|1042.1|1052.9|1042.1|1050.9|1040.1|8
1649402400000|2022-04-08 07:20:00|1052.82|1042.02|1048.4|1037.6|1052.9|1042.1|1048.4|1037.6|17
1649402700000|2022-04-08 07:25:00|1048.24|1037.44|1041.63|1030.83|1048.24|1037.44|1041.63|1030.83|53
1649403000000|2022-04-08 07:30:00|1041.21|1030.41|1040.4|1029.6|1043.32|1032.52|1039.99|1029.19|32
1649403300000|2022-04-08 07:35:00|1040.9|1030.1|1043.31|1032.51|1043.32|1032.52|1038.87|1028.07|46
1649403600000|2022-04-08 07:40:00|1043.29|1032.49|1041.9|1031.1|1043.9|1033.1|1041.4|1030.6|77
1649403900000|2022-04-08 07:45:00|1042.9|1032.1|1042.17|1031.37|1042.9|1032.1|1040.95|1030.15|9
1649404200000|2022-04-08 07:50:00|1042.4|1031.6|1049.94|1039.14|1049.94|1039.14|1042.4|1031.6|21
1649404500000|2022-04-08 07:55:00|1049.67|1038.87|1054.9|1044.1|1056.21|1045.41|1049.32|1038.52|73
1649404800000|2022-04-08 08:00:00|1055.9|1045.1|1052.9|1042.1|1056.3|1045.5|1052.4|1041.6|70
1649405100000|2022-04-08 08:05:00|1052.99|1042.19|1051.9|1041.1|1053.81|1043.01|1051.44|1040.64|51
1649405400000|2022-04-08 08:10:00|1052.4|1041.6|1052.4|1041.6|1052.52|1041.72|1051.56|1040.76|75
1649405700000|2022-04-08 08:15:00|1052.37|1041.57|1050.9|1040.1|1052.51|1041.71|1050.9|1040.1|34
1649406000000|2022-04-08 08:20:00|1050.52|1039.72|1050.9|1040.1|1052.4|1041.6|1050.52|1039.72|13
1649406300000|2022-04-08 08:25:00|1051.04|1040.24|1048.9|1038.1|1051.53|1040.73|1048.9|1038.1|50
1649406600000|2022-04-08 08:30:00|1047.9|1037.1|1046.57|1035.77|1047.9|1037.1|1045.65|1034.85|15
1649406900000|2022-04-08 08:35:00|1047.07|1036.27|1046.53|1035.73|1047.4|1036.6|1045.9|1035.1|8
1649407200000|2022-04-08 08:40:00|1046.4|1035.6|1049.9|1039.1|1049.9|1039.1|1046.4|1035.6|22
1649407500000|2022-04-08 08:45:00|1049.4|1038.6|1050.9|1040.1|1052.4|1041.6|1048.9|1038.1|21
1649407800000|2022-04-08 08:50:00|1050.4|1039.6|1049.4|1038.6|1050.4|1039.6|1049.4|1038.6|12
1649408100000|2022-04-08 08:55:00|1048.4|1037.6|1043.9|1033.1|1048.4|1037.6|1043.9|1033.1|10
1649408400000|2022-04-08 09:00:00|1043.78|1032.98|1045.34|1034.54|1045.34|1034.54|1042.9|1032.1|13
1649408700000|2022-04-08 09:05:00|1043.72|1032.92|1042.9|1032.1|1044.4|1033.6|1042.5|1031.7|14
1649409000000|2022-04-08 09:10:00|1043.4|1032.6|1043.4|1032.6|1043.4|1032.6|1043.4|1032.6|1
1649409300000|2022-04-08 09:15:00|1042.9|1032.1|1044.9|1034.1|1044.9|1034.1|1042.9|1032.1|7
1649409600000|2022-04-08 09:20:00|1045.31|1034.51|1044.3|1033.5|1045.9|1035.1|1043.72|1032.92|12
1649409900000|2022-04-08 09:25:00|1044.28|1033.48|1043.9|1033.1|1044.28|1033.48|1041.82|1031.02|21
1649410200000|2022-04-08 09:30:00|1043.67|1032.87|1037.9|1027.1|1043.83|1033.03|1037.9|1027.1|13
1649410500000|2022-04-08 09:35:00|1038.32|1027.52|1037.71|1026.91|1038.87|1028.07|1036.9|1026.1|13
1649410800000|2022-04-08 09:40:00|1037.7|1026.9|1038.26|1027.46|1038.26|1027.46|1037.7|1026.9|14
1649411100000|2022-04-08 09:45:00|1038.27|1027.47|1039.33|1028.53|1039.34|1028.54|1038.27|1027.47|12
1649411400000|2022-04-08 09:50:00|1038.9|1028.1|1039.4|1028.6|1039.4|1028.6|1036.9|1026.1|10
1649411700000|2022-04-08 09:55:00|1040.4|1029.6|1042.31|1031.51|1042.31|1031.51|1040.4|1029.6|14
1649412000000|2022-04-08 10:00:00|1042.55|1031.75|1039.87|1029.07|1043.19|1032.39|1039.87|1029.07|10
1649412300000|2022-04-08 10:05:00|1040.37|1029.57|1037.9|1027.1|1040.37|1029.57|1037.9|1027.1|13
1649412600000|2022-04-08 10:10:00|1037.4|1026.6|1035.63|1024.83|1037.75|1026.95|1035.63|1024.83|8
1649412900000|2022-04-08 10:15:00|1035.37|1024.57|1035.76|1024.96|1035.9|1025.1|1035.37|1024.57|5
1649413200000|2022-04-08 10:20:00|1035.95|1025.15|1036.14|1025.34|1036.4|1025.6|1035.76|1024.96|7
1649413500000|2022-04-08 10:25:00|1036.36|1025.56|1036.4|1025.6|1036.9|1026.1|1035.9|1025.1|5
1649413800000|2022-04-08 10:30:00|1035.9|1025.1|1035.22|1024.42|1035.9|1025.1|1034.9|1024.1|5
1649414100000|2022-04-08 10:35:00|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1
1649414400000|2022-04-08 10:40:00|1035.9|1025.1|1033.9|1023.1|1035.9|1025.1|1033.9|1023.1|6
1649414700000|2022-04-08 10:45:00|1033.73|1022.93|1030.4|1019.6|1033.73|1022.93|1029.4|1018.6|8
1649415000000|2022-04-08 10:50:00|1030.33|1019.53|1029.72|1018.92|1030.33|1019.53|1028.9|1018.1|6
1649415300000|2022-04-08 10:55:00|1029.4|1018.6|1027.9|1017.1|1029.4|1018.6|1027.9|1017.1|23
1649415600000|2022-04-08 11:00:00|1028.9|1018.1|1021.71|1010.91|1028.9|1018.1|1020.9|1010.1|16
1649415900000|2022-04-08 11:05:00|1022.21|1011.41|1025.4|1014.6|1025.4|1014.6|1020.9|1010.1|33
1649416200000|2022-04-08 11:10:00|1025.52|1014.72|1025.9|1015.1|1026.19|1015.39|1025.52|1014.72|4
1649416500000|2022-04-08 11:15:00|1026.9|1016.1|1023.4|1012.6|1026.9|1016.1|1022.63|1011.83|14
1649416800000|2022-04-08 11:20:00|1022.9|1012.1|1021.71|1010.91|1022.9|1012.1|1020.9|1010.1|35
1649417100000|2022-04-08 11:25:00|1021.9|1011.1|1020.9|1010.1|1021.9|1011.1|1020.9|1010.1|5
1649417400000|2022-04-08 11:30:00|1021.4|1010.6|1019.5|1008.7|1021.69|1010.89|1019.4|1008.6|39
1649417700000|2022-04-08 11:35:00|1018.9|1008.1|1021.9|1011.1|1021.9|1011.1|1018.79|1007.99|18
1649418000000|2022-04-08 11:40:00|1022.4|1011.6|1023.9|1013.1|1024.61|1013.81|1022.4|1011.6|24
1649418300000|2022-04-08 11:45:00|1023.4|1012.6|1020.4|1009.6|1023.4|1012.6|1018.51|1007.71|32
1649418600000|2022-04-08 11:50:00|1020.1|1009.3|1017.69|1006.89|1020.1|1009.3|1017.42|1006.62|181
1649418900000|2022-04-08 11:55:00|1017.7|1006.9|1013.83|1003.03|1017.7|1006.9|1012.9|1002.1|83
1649419200000|2022-04-08 12:00:00|1012.9|1002.1|1012.9|1002.1|1015.4|1004.6|1012.9|1002.1|42
1649419500000|2022-04-08 12:05:00|1013.32|1002.52|1017.49|1006.69|1017.5|1006.7|1013.32|1002.52|39
1649419800000|2022-04-08 12:10:00|1017.4|1006.6|1016.9|1006.1|1017.9|1007.1|1015.9|1005.1|18
1649420100000|2022-04-08 12:15:00|1017.4|1006.6|1012.91|1002.11|1017.4|1006.6|1011.9|1001.1|21
1649420400000|2022-04-08 12:20:00|1012.9|1002.1|1013.9|1003.1|1014.9|1004.1|1012.9|1002.1|8
1649420700000|2022-04-08 12:25:00|1014.9|1004.1|1013.9|1003.1|1014.9|1004.1|1013.64|1002.84|11
1649421000000|2022-04-08 12:30:00|1013.81|1003.01|1012.13|1001.33|1014.4|1003.6|1010.9|1000.1|18
1649421300000|2022-04-08 12:35:00|1011.47|1000.67|1010.9|1000.1|1012.9|1002.1|1010.9|1000.1|11
1649421600000|2022-04-08 12:40:00|1008.9|998.1|1007.9|997.1|1008.9|998.1|1006.9|996.1|19
1649421900000|2022-04-08 12:45:00|1006.9|996.1|1008.84|998.04|1009.34|998.54|1005.9|995.1|16
1649422200000|2022-04-08 12:50:00|1008.9|998.1|1004.73|993.93|1011.9|1001.1|1002.9|992.1|23
1649422500000|2022-04-08 12:55:00|1005.12|994.32|1004.62|993.82|1007.36|996.56|1004.62|993.82|14
1649422800000|2022-04-08 13:00:00|1004.4|993.6|1003.52|992.72|1007.4|996.6|1002.9|992.1|20
1649423100000|2022-04-08 13:05:00|1003.56|992.76|999.9|989.1|1003.56|992.76|999.9|989.1|19
1649423400000|2022-04-08 13:10:00|999.78|988.98|999.78|988.98|1004.73|993.93|998.9|988.1|41
1649423700000|2022-04-08 13:15:00|1000.9|990.1|1002.29|991.49|1005.26|994.46|1000.69|989.89|32
1649424000000|2022-04-08 13:20:00|1003.11|992.31|1002.4|991.6|1004.4|993.6|1002.4|991.6|18
1649424300000|2022-04-08 13:25:00|1001.9|991.1|998.4|987.6|1001.9|991.1|997.9|987.1|22
1649424600000|2022-04-08 13:30:00|999.4|988.6|1000.4|989.6|1003.4|992.6|998.4|987.6|40
1649424900000|2022-04-08 13:35:00|1000.75|989.95|1004.24|993.44|1005.4|994.6|1000.75|989.95|33
1649425200000|2022-04-08 13:40:00|1004.25|993.45|1003.4|992.6|1004.26|993.46|998.54|987.74|44
1649425500000|2022-04-08 13:45:00|1003.03|992.23|1007.9|997.1|1007.9|997.1|1002.7|991.9|30
1649425800000|2022-04-08 13:50:00|1008.51|997.71|1008.4|997.6|1009.15|998.35|1006.02|995.22|23
1649426100000|2022-04-08 13:55:00|1008.49|997.69|1008.08|997.28|1008.69|997.89|1008.08|997.28|7
1649426400000|2022-04-08 14:00:00|1007.51|996.71|1011.62|1000.82|1011.62|1000.82|1007.14|996.34|13
1649426700000|2022-04-08 14:05:00|1012.12|1001.32|1018.4|1007.6|1018.9|1008.1|1012.12|1001.32|27
1649427000000|2022-04-08 14:10:00|1018.03|1007.23|1013.4|1002.6|1018.03|1007.23|1012.63|1001.83|42
1649427300000|2022-04-08 14:15:00|1013.9|1003.1|1016.9|1006.1|1016.9|1006.1|1012.26|1001.46|34
1649427600000|2022-04-08 14:20:00|1017.48|1006.68|1021.4|1010.6|1021.4|1010.6|1017.48|1006.68|38
1649427900000|2022-04-08 14:25:00|1021.12|1010.32|1023.25|1012.45|1023.9|1013.1|1020.62|1009.82|47
1649428200000|2022-04-08 14:30:00|1023.9|1013.1|1024.4|1013.6|1026.63|1015.83|1023.4|1012.6|19
1649428500000|2022-04-08 14:35:00|1024.23|1013.43|1025.4|1014.6|1025.4|1014.6|1022.19|1011.39|32
1649428800000|2022-04-08 14:40:00|1025.06|1014.26|1019.59|1008.79|1025.06|1014.26|1019.59|1008.79|91
1649429100000|2022-04-08 14:45:00|1019.09|1008.29|1021.14|1010.34|1023.4|1012.6|1019.09|1008.29|31
1649429400000|2022-04-08 14:50:00|1021.13|1010.33|1027.96|1017.16|1028.95|1018.15|1019.9|1009.1|34
1649429700000|2022-04-08 14:55:00|1027.59|1016.79|1029.07|1018.27|1030.9|1020.1|1027.59|1016.79|29
1649430000000|2022-04-08 15:00:00|1028.9|1018.1|1030.4|1019.6|1034.15|1023.35|1028.9|1018.1|28
1649430300000|2022-04-08 15:05:00|1030.81|1020.01|1030.62|1019.82|1032.65|1021.85|1029.21|1018.41|28
1649430600000|2022-04-08 15:10:00|1030.4|1019.6|1031.34|1020.54|1031.4|1020.6|1028.9|1018.1|12
1649430900000|2022-04-08 15:15:00|1031.4|1020.6|1030.51|1019.71|1032.15|1021.35|1028.06|1017.26|19
1649431200000|2022-04-08 15:20:00|1030.35|1019.55|1026.6|1015.8|1030.35|1019.55|1026.4|1015.6|24
1649431500000|2022-04-08 15:25:00|1026.61|1015.81|1026.4|1015.6|1026.9|1016.1|1025.49|1014.69|18
1649431800000|2022-04-08 15:30:00|1026.9|1016.1|1032.54|1021.74|1032.54|1021.74|1026.9|1016.1|10
1649432100000|2022-04-08 15:35:00|1032.27|1021.47|1024.67|1013.87|1032.27|1021.47|1024.67|1013.87|42
1649432400000|2022-04-08 15:40:00|1025|1014.2|1024.87|1014.07|1025.4|1014.6|1024.6|1013.8|25
1649432700000|2022-04-08 15:45:00|1023.9|1013.1|1025.9|1015.1|1027.9|1017.1|1023.9|1013.1|13
1649433000000|2022-04-08 15:50:00|1026.24|1015.44|1024.18|1013.38|1026.64|1015.84|1024.18|1013.38|12
1649433300000|2022-04-08 15:55:00|1023.68|1012.88|1023.4|1012.6|1024.64|1013.84|1022.74|1011.94|13
1649433600000|2022-04-08 16:00:00|1023.61|1012.81|1024.4|1013.6|1024.4|1013.6|1023.31|1012.51|9
1649433900000|2022-04-08 16:05:00|1024.67|1013.87|1026.34|1015.54|1028.4|1017.6|1024.67|1013.87|34
1649434200000|2022-04-08 16:10:00|1026.18|1015.38|1020.9|1010.1|1027.4|1016.6|1020.9|1010.1|18
1649434500000|2022-04-08 16:15:00|1020.4|1009.6|1023.17|1012.37|1023.17|1012.37|1019.4|1008.6|16
1649434800000|2022-04-08 16:20:00|1022.9|1012.1|1023.18|1012.38|1023.21|1012.41|1022.29|1011.49|17
1649435100000|2022-04-08 16:25:00|1023.63|1012.83|1026.22|1015.42|1026.22|1015.42|1023.63|1012.83|9
1649435400000|2022-04-08 16:30:00|1025.81|1015.01|1022.5|1011.7|1025.81|1015.01|1022.5|1011.7|40
1649435700000|2022-04-08 16:35:00|1022.6|1011.8|1017.9|1007.1|1022.6|1011.8|1017.42|1006.62|22
1649436000000|2022-04-08 16:40:00|1018.4|1007.6|1014.4|1003.6|1019.4|1008.6|1014.4|1003.6|19
1649436300000|2022-04-08 16:45:00|1013.9|1003.1|1012.9|1002.1|1016.4|1005.6|1012.9|1002.1|24
1649436600000|2022-04-08 16:50:00|1012.52|1001.72|1014.49|1003.69|1014.49|1003.69|1011.25|1000.45|21
1649436900000|2022-04-08 16:55:00|1014.75|1003.95|1012.75|1001.95|1014.9|1004.1|1012.75|1001.95|15
1649437200000|2022-04-08 17:00:00|1012.76|1001.96|1010.9|1000.1|1013.4|1002.6|1010.28|999.48|15
1649437500000|2022-04-08 17:05:00|1009.57|998.77|1007.16|996.36|1009.57|998.77|1007.16|996.36|12
1649437800000|2022-04-08 17:10:00|1007.01|996.21|1004.62|993.82|1007.4|996.6|1003.9|993.1|36
1649438100000|2022-04-08 17:15:00|1004.63|993.83|1005.83|995.03|1007.6|996.8|1003.9|993.1|40
1649438400000|2022-04-08 17:20:00|1006.33|995.53|1007.13|996.33|1010.4|999.6|1006.33|995.53|19
1649438700000|2022-04-08 17:25:00|1006.4|995.6|1003.52|992.72|1006.4|995.6|1003.52|992.72|13
1649439000000|2022-04-08 17:30:00|1003.36|992.56|1002.4|991.6|1005.4|994.6|1001.63|990.83|26
1649439300000|2022-04-08 17:35:00|1002.29|991.49|999.9|989.1|1005.4|994.6|998.54|987.74|50
1649439600000|2022-04-08 17:40:00|1000.9|990.1|992.9|982.1|1001.4|990.6|992.9|982.1|45
1649439900000|2022-04-08 17:45:00|992.71|981.91|991.69|980.89|993.9|983.1|983.67|972.87|95
1649440200000|2022-04-08 17:50:00|991.19|980.39|990.4|979.6|993.4|982.6|990.24|979.44|18
1649440500000|2022-04-08 17:55:00|990.72|979.92|992.69|981.89|994.9|984.1|990.72|979.92|19
1649440800000|2022-04-08 18:00:00|992.82|982.02|994.73|983.93|994.73|983.93|991.4|980.6|32
1649441100000|2022-04-08 18:05:00|994.4|983.6|993.3|982.5|994.4|983.6|989.3|978.5|30
1649441400000|2022-04-08 18:10:00|993.55|982.75|988.4|977.6|993.61|982.81|983.9|973.1|59
1649441700000|2022-04-08 18:15:00|988.24|977.44|986.77|975.97|992.4|981.6|986.4|975.6|33
1649442000000|2022-04-08 18:20:00|986.79|975.99|989.4|978.6|990.59|979.79|986.77|975.97|32
1649442300000|2022-04-08 18:25:00|989.11|978.31|988.4|977.6|989.11|978.31|987.4|976.6|18
1649442600000|2022-04-08 18:30:00|988.9|978.1|989.4|978.6|990.57|979.77|988.9|978.1|20
1649442900000|2022-04-08 18:35:00|989.54|978.74|990.9|980.1|993.2|982.4|989.54|978.74|34
1649443200000|2022-04-08 18:40:00|991.4|980.6|995.9|985.1|995.9|985.1|991.4|980.6|19
1649443500000|2022-04-08 18:45:00|996.3|985.5|997.4|986.6|998.73|987.93|996.23|985.43|16
1649443800000|2022-04-08 18:50:00|997.53|986.73|1000.4|989.6|1004.55|993.75|997.53|986.73|28
1649444100000|2022-04-08 18:55:00|1000.09|989.29|999.4|988.6|1000.14|989.34|997.4|986.6|51
1649444400000|2022-04-08 19:00:00|999.09|988.29|1002.4|991.6|1002.4|991.6|997.9|987.1|19
1649444700000|2022-04-08 19:05:00|1003.31|992.51|1001.9|991.1|1003.31|992.51|1000.9|990.1|11
1649445000000|2022-04-08 19:10:00|1002.07|991.27|1002.4|991.6|1002.9|992.1|1001.4|990.6|14
1649445300000|2022-04-08 19:15:00|1002.29|991.49|1001.9|991.1|1003.4|992.6|1001.9|991.1|11
1649445600000|2022-04-08 19:20:00|1001.4|990.6|998.76|987.96|1001.4|990.6|998.4|987.6|10
1649445900000|2022-04-08 19:25:00|998.4|987.6|999.4|988.6|999.4|988.6|998.4|987.6|10
1649446200000|2022-04-08 19:30:00|999.23|988.43|994.26|983.46|999.23|988.43|994.25|983.45|36
1649446500000|2022-04-08 19:35:00|994.17|983.37|991.82|981.02|994.17|983.37|991.82|981.02|8
1649446800000|2022-04-08 19:40:00|991.9|981.1|991.4|980.6|991.9|981.1|989.31|978.51|23
1649447100000|2022-04-08 19:45:00|991.9|981.1|986.61|975.81|992.4|981.6|986.49|975.69|20
1649447400000|2022-04-08 19:50:00|986.83|976.03|988.12|977.32|988.61|977.81|986.58|975.78|20
1649447700000|2022-04-08 19:55:00|988.11|977.31|987.73|976.93|988.11|977.31|986.9|976.1|13
1649448000000|2022-04-08 20:00:00|988.4|977.6|992.16|981.36|992.16|981.36|987.9|977.1|21
1649448300000|2022-04-08 20:05:00|992.48|981.68|993.55|982.75|994.44|983.64|992.48|981.68|17
1649448600000|2022-04-08 20:10:00|993.71|982.91|993.53|982.73|994.22|983.42|993.45|982.65|14
1649448900000|2022-04-08 20:15:00|993.25|982.45|990.05|979.25|993.43|982.63|990.05|979.25|24
1649449200000|2022-04-08 20:20:00|989.9|979.1|986.9|976.1|989.9|979.1|986.73|975.93|14
1649449500000|2022-04-08 20:25:00|986.83|976.03|989.13|978.33|989.13|978.33|985.15|974.35|28
1649449800000|2022-04-08 20:30:00|988.9|978.1|993.9|983.1|994.9|984.1|987.85|977.05|34
1649450100000|2022-04-08 20:35:00|994.05|983.25|995.18|984.38|995.18|984.38|993.22|982.42|79
1649450400000|2022-04-08 20:40:00|995.23|984.43|992.37|981.57|997.27|986.47|992.1|981.3|129
1649450700000|2022-04-08 20:45:00|992.49|981.69|995.21|984.41|995.21|984.41|991.78|980.98|221
1649451000000|2022-04-08 20:50:00|995.09|984.29|996.28|985.48|996.29|985.49|995.09|984.29|285
1649451300000|2022-04-08 20:55:00|996.29|985.49|994.91|984.11|997.93|987.13|994.91|984.11|226
1649487600000|2022-04-09 07:00:00|998.07|987.27|996.29|985.49|998.07|987.27|993.85|983.05|138
1649487900000|2022-04-09 07:05:00|996.31|985.51|996.24|985.44|996.63|985.83|995.92|985.12|162
1649488200000|2022-04-09 07:10:00|996.1|985.3|991.85|981.05|996.1|985.3|990.87|980.07|177
1649488500000|2022-04-09 07:15:00|991.86|981.06|993.43|982.63|993.49|982.69|991.06|980.26|190
1649488800000|2022-04-09 07:20:00|993.48|982.68|993.89|983.09|994.93|984.13|993.43|982.63|123
1649489100000|2022-04-09 07:25:00|993.74|982.94|990.98|980.18|993.74|982.94|990.92|980.12|78
1649489400000|2022-04-09 07:30:00|991.3|980.5|992.13|981.33|994.24|983.44|990.9|980.1|155
1649489700000|2022-04-09 07:35:00|992.05|981.25|996.75|985.95|996.76|985.96|992.05|981.25|233
1649490000000|2022-04-09 07:40:00|996.83|986.03|996.81|986.01|1001.85|991.05|996.81|986.01|180
1649490300000|2022-04-09 07:45:00|996.82|986.02|1000.34|989.54|1000.8|990|996.82|986.02|203
1649490600000|2022-04-09 07:50:00|1000.35|989.55|1000.27|989.47|1000.62|989.82|998.04|987.24|172
1649490900000|2022-04-09 07:55:00|1000.28|989.48|1000.26|989.46|1000.57|989.77|997.91|987.11|143
1649491200000|2022-04-09 08:00:00|1000.13|989.33|996.85|986.05|1001.08|990.28|996.85|986.05|122
1649491500000|2022-04-09 08:05:00|996.86|986.06|997.09|986.29|997.39|986.59|995.91|985.11|172
1649491800000|2022-04-09 08:10:00|997.08|986.28|997.95|987.15|998.21|987.41|996.91|986.11|125
1649492100000|2022-04-09 08:15:00|997.94|987.14|1000.48|989.68|1000.82|990.02|997.94|987.14|137
1649492400000|2022-04-09 08:20:00|1000.47|989.67|997.17|986.37|1000.48|989.68|996.39|985.59|114
1649492700000|2022-04-09 08:25:00|997.48|986.68|994.7|983.9|998.4|987.6|993.95|983.15|126
1649493000000|2022-04-09 08:30:00|994.71|983.91|998.77|987.97|998.77|987.97|994.7|983.9|129
1649493300000|2022-04-09 08:35:00|998.78|987.98|1001.14|990.34|1002.1|991.3|998.77|987.97|204
1649493600000|2022-04-09 08:40:00|1001.13|990.33|1000.71|989.91|1002.83|992.03|999.05|988.25|225
1649493900000|2022-04-09 08:45:00|1000.78|989.98|996.86|986.06|1000.78|989.98|995.84|985.04|160
1649494200000|2022-04-09 08:50:00|996.67|985.87|1001.07|990.27|1001.32|990.52|996.67|985.87|94
1649494500000|2022-04-09 08:55:00|1001.16|990.36|999.94|989.14|1001.58|990.78|999.1|988.3|157
1649494800000|2022-04-09 09:00:00|999.95|989.15|999.78|988.98|1001.3|990.5|999.32|988.52|151
1649495100000|2022-04-09 09:05:00|999.71|988.91|999.57|988.77|1000.36|989.56|998.97|988.17|180
1649495400000|2022-04-09 09:10:00|999.58|988.78|1000.56|989.76|1001.12|990.32|999.3|988.5|124
1649495700000|2022-04-09 09:15:00|1000.62|989.82|998.25|987.45|1000.62|989.82|998.24|987.44|67
1649496000000|2022-04-09 09:20:00|998.14|987.34|997.73|986.93|1000.33|989.53|997.73|986.93|136
1649496300000|2022-04-09 09:25:00|997.72|986.92|998.91|988.11|999.26|988.46|996.76|985.96|110
1649496600000|2022-04-09 09:30:00|998.89|988.09|998.77|987.97|1000.08|989.28|997.77|986.97|138
1649496900000|2022-04-09 09:35:00|998.78|987.98|998.32|987.52|1000.77|989.97|998.32|987.52|177
1649497200000|2022-04-09 09:40:00|998.47|987.67|996.94|986.14|998.47|987.67|996.71|985.91|110
1649497500000|2022-04-09 09:45:00|996.89|986.09|999.7|988.9|1000.11|989.31|996.61|985.81|253
1649497800000|2022-04-09 09:50:00|999.69|988.89|1001.15|990.35|1001.15|990.35|999.69|988.89|259
1649498100000|2022-04-09 09:55:00|1001.44|990.64|998.78|987.98|1002.4|991.6|998.76|987.96|215
1649498400000|2022-04-09 10:00:00|998.79|987.99|996.87|986.07|999.22|988.42|996.87|986.07|235
1649498700000|2022-04-09 10:05:00|996.95|986.15|998.83|988.03|998.83|988.03|996.92|986.12|236
1649499000000|2022-04-09 10:10:00|998.84|988.04|998.13|987.33|999.9|989.1|996.74|985.94|204
1649499300000|2022-04-09 10:15:00|998.14|987.34|999.24|988.44|999.86|989.06|997.72|986.92|269
1649499600000|2022-04-09 10:20:00|999.23|988.43|997.75|986.95|999.35|988.55|997.73|986.93|107
1649499900000|2022-04-09 10:25:00|997.8|987|993.8|983|997.8|987|993.8|983|90
1649500200000|2022-04-09 10:30:00|993.63|982.83|996.96|986.16|996.96|986.16|988.57|977.77|238
1649500500000|2022-04-09 10:35:00|997.08|986.28|997.87|987.07|997.99|987.19|996.69|985.89|192
1649500800000|2022-04-09 10:40:00|997.81|987.01|997.26|986.46|998.49|987.69|996.87|986.07|217
1649501100000|2022-04-09 10:45:00|997.27|986.47|994.52|983.72|997.39|986.59|994.12|983.32|255
1649501400000|2022-04-09 10:50:00|994.53|983.73|995.78|984.98|996.79|985.99|994.33|983.53|250
1649501700000|2022-04-09 10:55:00|995.79|984.99|999.84|989.04|999.84|989.04|995.78|984.98|204
1649502000000|2022-04-09 11:00:00|999.83|989.03|998.4|987.6|1000.92|990.12|998.35|987.55|140
1649502300000|2022-04-09 11:05:00|998.43|987.63|998.17|987.37|999.87|989.07|998.17|987.37|178
1649502600000|2022-04-09 11:10:00|998.19|987.39|999.87|989.07|1000.42|989.62|998.04|987.24|267
1649502900000|2022-04-09 11:15:00|999.9|989.1|1001.51|990.71|1002|991.2|999.9|989.1|230
1649503200000|2022-04-09 11:20:00|1001.52|990.72|998.81|988.01|1002.33|991.53|998.81|988.01|105
1649503500000|2022-04-09 11:25:00|998.8|988|999.91|989.11|1000.45|989.65|997.31|986.51|216
1649503800000|2022-04-09 11:30:00|999.93|989.13|1000.61|989.81|1001.4|990.6|999.15|988.35|101
1649504100000|2022-04-09 11:35:00|1000.52|989.72|999.47|988.67|1000.52|989.72|998.99|988.19|76
1649504400000|2022-04-09 11:40:00|999.48|988.68|1001.77|990.97|1002.2|991.4|999.45|988.65|107
1649504700000|2022-04-09 11:45:00|1001.78|990.98|1000.47|989.67|1001.91|991.11|1000.47|989.67|163
1649505000000|2022-04-09 11:50:00|1000.46|989.66|998.87|988.07|1000.53|989.73|998.87|988.07|68
1649505300000|2022-04-09 11:55:00|998.86|988.06|1000.23|989.43|1000.23|989.43|998.86|988.06|81
1649505600000|2022-04-09 12:00:00|1000.4|989.6|1000.11|989.31|1001.36|990.56|999.32|988.52|104
1649505900000|2022-04-09 12:05:00|1000.04|989.24|997.45|986.65|1000.04|989.24|997.13|986.33|114
1649506200000|2022-04-09 12:10:00|997.43|986.63|999.45|988.65|1001.09|990.29|997.43|986.63|181
1649506500000|2022-04-09 12:15:00|999.69|988.89|997.86|987.06|1000.61|989.81|996.91|986.11|136
1649506800000|2022-04-09 12:20:00|997.88|987.08|999.8|989|1000.14|989.34|997.45|986.65|147
1649507100000|2022-04-09 12:25:00|999.81|989.01|1000.35|989.55|1000.55|989.75|999.39|988.59|187
1649507400000|2022-04-09 12:30:00|1000.36|989.56|1004.17|993.37|1004.23|993.43|1000.35|989.55|182
1649507700000|2022-04-09 12:35:00|1004.19|993.39|1003.37|992.57|1004.19|993.39|1000.04|989.24|183
1649508000000|2022-04-09 12:40:00|1003.38|992.58|1001.71|990.91|1003.38|992.58|1000.18|989.38|131
1649508300000|2022-04-09 12:45:00|1001.7|990.9|999.31|988.51|1001.9|991.1|999.11|988.31|201
1649508600000|2022-04-09 12:50:00|999.34|988.54|999.17|988.37|999.82|989.02|998.87|988.07|123
1649508900000|2022-04-09 12:55:00|999.05|988.25|1002.32|991.52|1003.29|992.49|998.94|988.14|190
1649509200000|2022-04-09 13:00:00|1002.49|991.69|1002.86|992.06|1003.82|993.02|1002.11|991.31|102
1649509500000|2022-04-09 13:05:00|1002.81|992.01|1001.34|990.54|1003.17|992.37|1001.09|990.29|109
1649509800000|2022-04-09 13:10:00|1001.2|990.4|1000.21|989.41|1002.28|991.48|1000.21|989.41|123
1649510100000|2022-04-09 13:15:00|1000.22|989.42|1002.52|991.72|1002.58|991.78|1000.22|989.42|96
1649510400000|2022-04-09 13:20:00|1002.53|991.73|1002.3|991.5|1003.16|992.36|1001.96|991.16|100
1649510700000|2022-04-09 13:25:00|1002.31|991.51|1003.7|992.9|1003.86|993.06|1002.16|991.36|183
1649511000000|2022-04-09 13:30:00|1003.78|992.98|1002.02|991.22|1004.33|993.53|1001.91|991.11|120
1649511300000|2022-04-09 13:35:00|1002.16|991.36|1003.4|992.6|1004.21|993.41|1002.09|991.29|201
1649511600000|2022-04-09 13:40:00|1003.58|992.78|1004.29|993.49|1004.29|993.49|1002.5|991.7|192
1649511900000|2022-04-09 13:45:00|1004.3|993.5|1006|995.2|1006|995.2|1004.24|993.44|92
1649512200000|2022-04-09 13:50:00|1006.01|995.21|1001.91|991.11|1006.1|995.3|1000.64|989.84|138
1649512500000|2022-04-09 13:55:00|1001.82|991.02|1001.83|991.03|1001.95|991.15|999.92|989.12|148
1649512800000|2022-04-09 14:00:00|1001.84|991.04|1004.8|994|1005.1|994.3|1001|990.2|97
1649513100000|2022-04-09 14:05:00|1004.88|994.08|1005.14|994.34|1005.35|994.55|1004.86|994.06|54
1649513400000|2022-04-09 14:10:00|1005.13|994.33|997.17|986.37|1005.17|994.37|996.51|985.71|199
1649513700000|2022-04-09 14:15:00|997.16|986.36|1000.23|989.43|1000.4|989.6|995.99|985.19|148
1649514000000|2022-04-09 14:20:00|1000.36|989.56|995.94|985.14|1000.46|989.66|993.58|982.78|185
1649514300000|2022-04-09 14:25:00|995.9|985.1|996.19|985.39|998.11|987.31|994.35|983.55|234
1649514600000|2022-04-09 14:30:00|996.01|985.21|994.16|983.36|996.11|985.31|994.16|983.36|160
1649514900000|2022-04-09 14:35:00|994.17|983.37|994.71|983.91|995.29|984.49|993.28|982.48|115
1649515200000|2022-04-09 14:40:00|994.62|983.82|996.8|986|996.95|986.15|993.04|982.24|63
1649515500000|2022-04-09 14:45:00|996.81|986.01|995.11|984.31|997.91|987.11|993.74|982.94|144
1649515800000|2022-04-09 14:50:00|995.25|984.45|997.47|986.67|997.9|987.1|995.17|984.37|176
1649516100000|2022-04-09 14:55:00|997.35|986.55|999.11|988.31|999.11|988.31|996.31|985.51|131
1649516400000|2022-04-09 15:00:00|999.14|988.34|1002.13|991.33|1002.13|991.33|999.05|988.25|202
1649516700000|2022-04-09 15:05:00|1002.63|991.83|1000.29|989.49|1002.63|991.83|999.91|989.11|66
1649517000000|2022-04-09 15:10:00|1000.35|989.55|999.89|989.09|1000.86|990.06|998.11|987.31|126
1649517300000|2022-04-09 15:15:00|999.82|989.02|995.75|984.95|999.87|989.07|995.68|984.88|85
1649517600000|2022-04-09 15:20:00|995.62|984.82|994.2|983.4|995.88|985.08|994.06|983.26|37
1649517900000|2022-04-09 15:25:00|994.27|983.47|994.23|983.43|995.05|984.25|990.9|980.1|169
1649518200000|2022-04-09 15:30:00|994.33|983.53|990.48|979.68|994.39|983.59|989.06|978.26|164
1649518500000|2022-04-09 15:35:00|990.55|979.75|991.17|980.37|991.42|980.62|989.09|978.29|170
1649518800000|2022-04-09 15:40:00|991.18|980.38|993.61|982.81|995.15|984.35|991.09|980.29|164
1649519100000|2022-04-09 15:45:00|993.51|982.71|990.53|979.73|996.05|985.25|990.5|979.7|242
1649519400000|2022-04-09 15:50:00|990.68|979.88|988.72|977.92|992.15|981.35|988.67|977.87|192
1649519700000|2022-04-09 15:55:00|988.74|977.94|986.08|975.28|988.75|977.95|984.71|973.91|276
1649520000000|2022-04-09 16:00:00|986.17|975.37|990.39|979.59|990.92|980.12|985.7|974.9|270
1649520300000|2022-04-09 16:05:00|990.41|979.61|992.12|981.32|992.23|981.43|989.89|979.09|146
1649520600000|2022-04-09 16:10:00|992.19|981.39|992.84|982.04|994.17|983.37|992.14|981.34|57
1649520900000|2022-04-09 16:15:00|992.91|982.11|996.88|986.08|996.88|986.08|992.25|981.45|136
1649521200000|2022-04-09 16:20:00|996.87|986.07|997.03|986.23|997.18|986.38|996.31|985.51|118
1649521500000|2022-04-09 16:25:00|997.28|986.48|997.43|986.63|999.32|988.52|997.09|986.29|149
1649521800000|2022-04-09 16:30:00|997.61|986.81|999.6|988.8|1001.28|990.48|997.61|986.81|192
1649522100000|2022-04-09 16:35:00|999.66|988.86|996.49|985.69|1000.06|989.26|996.41|985.61|127
1649522400000|2022-04-09 16:40:00|996.45|985.65|997.04|986.24|997.73|986.93|996.44|985.64|89
1649522700000|2022-04-09 16:45:00|997.38|986.58|997.45|986.65|997.5|986.7|996.44|985.64|76
1649523000000|2022-04-09 16:50:00|997.46|986.66|997.33|986.53|998.62|987.82|997.33|986.53|81
1649523300000|2022-04-09 16:55:00|997.53|986.73|995.99|985.19|997.53|986.73|994.73|983.93|113
1649523600000|2022-04-09 17:00:00|996.08|985.28|996.9|986.1|997.18|986.38|994.1|983.3|169
1649523900000|2022-04-09 17:05:00|996.88|986.08|999.17|988.37|999.18|988.38|996.32|985.52|307
1649524200000|2022-04-09 17:10:00|999.18|988.38|1002.23|991.43|1002.33|991.53|999.15|988.35|144
1649524500000|2022-04-09 17:15:00|1002.24|991.44|1002.96|992.16|1002.96|992.16|1002.17|991.37|56
1649524800000|2022-04-09 17:20:00|1003.12|992.32|1004.76|993.96|1004.8|994|1003.12|992.32|64
1649525100000|2022-04-09 17:25:00|1004.71|993.91|1003.02|992.22|1005.17|994.37|1002.98|992.18|94
1649525400000|2022-04-09 17:30:00|1003.06|992.26|1006.01|995.21|1009.04|998.24|1003.06|992.26|327
1649525700000|2022-04-09 17:35:00|1005.93|995.13|1006.21|995.41|1006.35|995.55|1004.33|993.53|175
1649526000000|2022-04-09 17:40:00|1006.5|995.7|1005.18|994.38|1007.04|996.24|1002.91|992.11|197
1649526300000|2022-04-09 17:45:00|1005.11|994.31|1006.45|995.65|1007.11|996.31|1004.31|993.51|161
1649526600000|2022-04-09 17:50:00|1006.37|995.57|1007.51|996.71|1007.51|996.71|1005.54|994.74|215
1649526900000|2022-04-09 17:55:00|1007.48|996.68|1008.83|998.03|1009.01|998.21|1007.48|996.68|188
1649527200000|2022-04-09 18:00:00|1008.76|997.96|1006.62|995.82|1009.84|999.04|1006.62|995.82|161
1649527500000|2022-04-09 18:05:00|1006.68|995.88|1005.14|994.34|1006.84|996.04|1005.14|994.34|98
1648940400000|2022-04-02 23:00:00|1187.47|1176.67|1180.91|1170.11|1187.86|1177.06|1180.91|1170.11|254
1648940700000|2022-04-02 23:05:00|1181.2|1170.4|1180.9|1170.1|1182.98|1172.18|1180.9|1170.1|120
1648941000000|2022-04-02 23:10:00|1181.12|1170.32|1185.9|1175.1|1187.45|1176.65|1181.12|1170.32|289
1648941300000|2022-04-02 23:15:00|1185.86|1175.06|1189.67|1178.87|1189.67|1178.87|1185.44|1174.64|215
1648941600000|2022-04-02 23:20:00|1189.68|1178.88|1189.43|1178.63|1191.41|1180.61|1189.36|1178.56|275
1648941900000|2022-04-02 23:25:00|1189.47|1178.67|1187.79|1176.99|1189.47|1178.67|1183.53|1172.73|273
1648942200000|2022-04-02 23:30:00|1187.64|1176.84|1184.28|1173.48|1187.64|1176.84|1183.26|1172.46|308
1648942500000|2022-04-02 23:35:00|1184.07|1173.27|1183.54|1172.74|1184.14|1173.34|1179.31|1168.51|283
1648942800000|2022-04-02 23:40:00|1183.28|1172.48|1179.12|1168.32|1183.28|1172.48|1179.12|1168.32|316
1648943100000|2022-04-02 23:45:00|1178.98|1168.18|1172.89|1162.09|1180.62|1169.82|1172.87|1162.07|275
1648943400000|2022-04-02 23:50:00|1172.87|1162.07|1168.26|1157.46|1174.25|1163.45|1167.76|1156.96|270
1648943700000|2022-04-02 23:55:00|1168.03|1157.23|1170.06|1159.26|1170.49|1159.69|1164.93|1154.13|353
1648944000000|2022-04-03 00:00:00|1169.95|1159.15|1173.09|1162.29|1174.75|1163.95|1168.41|1157.61|401
1648944300000|2022-04-03 00:05:00|1173.1|1162.3|1177.98|1167.18|1178.24|1167.44|1172.1|1161.3|314
1648944600000|2022-04-03 00:10:00|1177.73|1166.93|1182.94|1172.14|1182.95|1172.15|1175.99|1165.19|253
1648944900000|2022-04-03 00:15:00|1182.95|1172.15|1185.99|1175.19|1185.99|1175.19|1181.56|1170.76|303
1648945200000|2022-04-03 00:20:00|1186|1175.2|1186.44|1175.64|1190.57|1179.77|1185.99|1175.19|382
1648945500000|2022-04-03 00:25:00|1186.43|1175.63|1188.12|1177.32|1189.14|1178.34|1184.21|1173.41|289
1648945800000|2022-04-03 00:30:00|1188.11|1177.31|1193.01|1182.21|1194.94|1184.14|1185.53|1174.73|435
1648946100000|2022-04-03 00:35:00|1193.02|1182.22|1196.11|1185.31|1196.11|1185.31|1193.01|1182.21|373
1648946400000|2022-04-03 00:40:00|1196.1|1185.3|1193.97|1183.17|1196.4|1185.6|1193.97|1183.17|339
1648946700000|2022-04-03 00:45:00|1194.19|1183.39|1190.85|1180.05|1194.79|1183.99|1190.74|1179.94|312
1648947000000|2022-04-03 00:50:00|1190.84|1180.04|1192.84|1182.04|1192.84|1182.04|1189.83|1179.03|247
1648947300000|2022-04-03 00:55:00|1193.23|1182.43|1194.13|1183.33|1194.63|1183.83|1188.57|1177.77|338
1648947600000|2022-04-03 01:00:00|1194.03|1183.23|1187.71|1176.91|1194.52|1183.72|1187.71|1176.91|311
1648947900000|2022-04-03 01:05:00|1187.76|1176.96|1185.1|1174.3|1187.76|1176.96|1180.84|1170.04|206
1648948200000|2022-04-03 01:10:00|1185.12|1174.32|1174.55|1163.75|1185.62|1174.82|1172.85|1162.05|307
1648948500000|2022-04-03 01:15:00|1174.32|1163.52|1164.92|1154.12|1174.55|1163.75|1164.89|1154.09|224
1648948800000|2022-04-03 01:20:00|1164.8|1154|1162.22|1151.42|1165.89|1155.09|1155.78|1144.98|403
1648949100000|2022-04-03 01:25:00|1162.52|1151.72|1157.26|1146.46|1162.55|1151.75|1155.27|1144.47|330
1648949400000|2022-04-03 01:30:00|1157.12|1146.32|1153.7|1142.9|1160.39|1149.59|1152.4|1141.6|444
1648949700000|2022-04-03 01:35:00|1153.48|1142.68|1155.03|1144.23|1158.08|1147.28|1152.85|1142.05|346
1648950000000|2022-04-03 01:40:00|1155.02|1144.22|1169.86|1159.06|1170.06|1159.26|1154.45|1143.65|374
1648950300000|2022-04-03 01:45:00|1169.91|1159.11|1170.72|1159.92|1172.97|1162.17|1168.13|1157.33|316
1648950600000|2022-04-03 01:50:00|1170.79|1159.99|1171.08|1160.28|1172.99|1162.19|1170.12|1159.32|241
1648950900000|2022-04-03 01:55:00|1171.09|1160.29|1179.23|1168.43|1182.33|1171.53|1171.09|1160.29|431
1648951200000|2022-04-03 02:00:00|1178.9|1168.1|1181.73|1170.93|1182.7|1171.9|1177.14|1166.34|382
1648951500000|2022-04-03 02:05:00|1181.79|1170.99|1179.27|1168.47|1182.23|1171.43|1178.5|1167.7|347
1648951800000|2022-04-03 02:10:00|1179.29|1168.49|1179.45|1168.65|1180.36|1169.56|1177.44|1166.64|346
1648952100000|2022-04-03 02:15:00|1179.46|1168.66|1179.47|1168.67|1180.45|1169.65|1177.91|1167.11|296
1648952400000|2022-04-03 02:20:00|1179.75|1168.95|1184.84|1174.04|1185.93|1175.13|1179.75|1168.95|276
1648952700000|2022-04-03 02:25:00|1184.52|1173.72|1186.82|1176.02|1187.64|1176.84|1184.03|1173.23|356
1648953000000|2022-04-03 02:30:00|1186.56|1175.76|1188.95|1178.15|1189.57|1178.77|1186.56|1175.76|330
1648953300000|2022-04-03 02:35:00|1188.83|1178.03|1186.11|1175.31|1188.83|1178.03|1184.55|1173.75|387
1648953600000|2022-04-03 02:40:00|1185.89|1175.09|1180.06|1169.26|1185.89|1175.09|1179.58|1168.78|315
1648953900000|2022-04-03 02:45:00|1180.17|1169.37|1172.91|1162.11|1180.17|1169.37|1172.28|1161.48|154
1648954200000|2022-04-03 02:50:00|1173.16|1162.36|1173.76|1162.96|1175.47|1164.67|1172.05|1161.25|274
1648954500000|2022-04-03 02:55:00|1173.84|1163.04|1176.87|1166.07|1177.29|1166.49|1173.14|1162.34|256
1648954800000|2022-04-03 03:00:00|1176.62|1165.82|1182.9|1172.1|1183.62|1172.82|1172.19|1161.39|319
1648955100000|2022-04-03 03:05:00|1182.57|1171.77|1181.44|1170.64|1182.9|1172.1|1178.04|1167.24|304
1648955400000|2022-04-03 03:10:00|1181.54|1170.74|1182.96|1172.16|1183.61|1172.81|1181.07|1170.27|219
1648955700000|2022-04-03 03:15:00|1183.13|1172.33|1186.4|1175.6|1187.04|1176.24|1182.84|1172.04|336
1648956000000|2022-04-03 03:20:00|1186.36|1175.56|1189.01|1178.21|1189.01|1178.21|1185.3|1174.5|356
1648956300000|2022-04-03 03:25:00|1189.03|1178.23|1193.31|1182.51|1193.31|1182.51|1189.03|1178.23|342
1648956600000|2022-04-03 03:30:00|1193.4|1182.6|1198.23|1187.43|1198.96|1188.16|1193.4|1182.6|351
1648956900000|2022-04-03 03:35:00|1198.24|1187.44|1195.79|1184.99|1199.1|1188.3|1195.4|1184.6|296
1648957200000|2022-04-03 03:40:00|1195.41|1184.61|1189.66|1178.86|1195.79|1184.99|1188.71|1177.91|358
1648957500000|2022-04-03 03:45:00|1189.94|1179.14|1197.75|1186.95|1197.76|1186.96|1189.66|1178.86|387
1648957800000|2022-04-03 03:50:00|1197.74|1186.94|1194.54|1183.74|1198.17|1187.37|1193.81|1183.01|351
1648958100000|2022-04-03 03:55:00|1194.56|1183.76|1199.82|1189.02|1200.58|1189.78|1194.52|1183.72|297
1648958400000|2022-04-03 04:00:00|1199.83|1189.03|1202.67|1191.87|1202.67|1191.87|1197.93|1187.13|306
1648958700000|2022-04-03 04:05:00|1202.66|1191.86|1207.41|1196.61|1207.85|1197.05|1202.66|1191.86|432
1648959000000|2022-04-03 04:10:00|1207.47|1196.67|1206.45|1195.65|1208.82|1198.02|1205.5|1194.7|225
1648959300000|2022-04-03 04:15:00|1206.34|1195.54|1201.38|1190.58|1206.34|1195.54|1200.04|1189.24|263
1648959600000|2022-04-03 04:20:00|1201.39|1190.59|1196.3|1185.5|1201.39|1190.59|1196.29|1185.49|154
1648959900000|2022-04-03 04:25:00|1196.52|1185.72|1203|1192.2|1203|1192.2|1196.52|1185.72|293
1648960200000|2022-04-03 04:30:00|1202.99|1192.19|1199.12|1188.32|1203.03|1192.23|1199.12|1188.32|272
1648960500000|2022-04-03 04:35:00|1199.13|1188.33|1198.05|1187.25|1200.43|1189.63|1198.05|1187.25|285
1648960800000|2022-04-03 04:40:00|1198.19|1187.39|1197.06|1186.26|1199.51|1188.71|1195.89|1185.09|79
1648961100000|2022-04-03 04:45:00|1197.05|1186.25|1195.78|1184.98|1197.7|1186.9|1195.34|1184.54|64
1648961400000|2022-04-03 04:50:00|1195.56|1184.76|1197.75|1186.95|1197.75|1186.95|1193.27|1182.47|141
1648961700000|2022-04-03 04:55:00|1197.83|1187.03|1202.8|1192|1202.81|1192.01|1197.83|1187.03|117
1648962000000|2022-04-03 05:00:00|1203.13|1192.33|1200.45|1189.65|1203.14|1192.34|1199.06|1188.26|194
1648962300000|2022-04-03 05:05:00|1200.36|1189.56|1197.89|1187.09|1200.36|1189.56|1196.9|1186.1|110
1648962600000|2022-04-03 05:10:00|1197.68|1186.88|1195.55|1184.75|1197.89|1187.09|1194.76|1183.96|67
1648962900000|2022-04-03 05:15:00|1195.53|1184.73|1192.69|1181.89|1195.89|1185.09|1191.53|1180.73|74
1648963200000|2022-04-03 05:20:00|1192.52|1181.72|1193.52|1182.72|1194.34|1183.54|1191.91|1181.11|141
1648963500000|2022-04-03 05:25:00|1193.59|1182.79|1195.75|1184.95|1197.81|1187.01|1193.58|1182.78|112
1648963800000|2022-04-03 05:30:00|1195.52|1184.72|1196.29|1185.49|1196.71|1185.91|1194.25|1183.45|111
1648964100000|2022-04-03 05:35:00|1196.18|1185.38|1195.9|1185.1|1197.37|1186.57|1194.77|1183.97|217
1648964400000|2022-04-03 05:40:00|1195.72|1184.92|1196.24|1185.44|1196.66|1185.86|1192.75|1181.95|160
1648964700000|2022-04-03 05:45:00|1196.3|1185.5|1192.75|1181.95|1196.79|1185.99|1192.63|1181.83|148
1648965000000|2022-04-03 05:50:00|1193.29|1182.49|1191.87|1181.07|1193.88|1183.08|1190.93|1180.13|64
1648965300000|2022-04-03 05:55:00|1191.63|1180.83|1193.85|1183.05|1193.85|1183.05|1190.72|1179.92|76
1648965600000|2022-04-03 06:00:00|1193.87|1183.07|1190.72|1179.92|1193.91|1183.11|1190.35|1179.55|67
1648965900000|2022-04-03 06:05:00|1190.92|1180.12|1200.34|1189.54|1200.71|1189.91|1190.92|1180.12|293
1648966200000|2022-04-03 06:10:00|1200.22|1189.42|1199.6|1188.8|1200.45|1189.65|1196.27|1185.47|220
1648966500000|2022-04-03 06:15:00|1199.45|1188.65|1199.61|1188.81|1200.21|1189.41|1196.27|1185.47|166
1648966800000|2022-04-03 06:20:00|1199.57|1188.77|1199.02|1188.22|1200.86|1190.06|1198.26|1187.46|96
1648967100000|2022-04-03 06:25:00|1199.03|1188.23|1200.25|1189.45|1200.35|1189.55|1198.1|1187.3|193
1648967400000|2022-04-03 06:30:00|1200.26|1189.46|1200.86|1190.06|1201.6|1190.8|1197.68|1186.88|222
1648967700000|2022-04-03 06:35:00|1200.84|1190.04|1198.38|1187.58|1201.59|1190.79|1198.38|1187.58|260
1648968000000|2022-04-03 06:40:00|1198.42|1187.62|1196.89|1186.09|1198.42|1187.62|1196.76|1185.96|166
1648968300000|2022-04-03 06:45:00|1196.88|1186.08|1201.32|1190.52|1201.32|1190.52|1196.88|1186.08|41
1648968600000|2022-04-03 06:50:00|1201.19|1190.39|1199.03|1188.23|1201.19|1190.39|1199.03|1188.23|66
1648968900000|2022-04-03 06:55:00|1199.01|1188.21|1201.4|1190.6|1202.37|1191.57|1198.99|1188.19|138
1648969200000|2022-04-03 07:00:00|1201.47|1190.67|1197.51|1186.71|1202.06|1191.26|1197.39|1186.59|203
1648969500000|2022-04-03 07:05:00|1197.52|1186.72|1193.64|1182.84|1197.8|1187|1193.21|1182.41|121
1648969800000|2022-04-03 07:10:00|1193.43|1182.63|1195.45|1184.65|1195.56|1184.76|1190.96|1180.16|127
1648970100000|2022-04-03 07:15:00|1195.65|1184.85|1191.56|1180.76|1195.65|1184.85|1189.88|1179.08|145
1648970400000|2022-04-03 07:20:00|1191.57|1180.77|1189.9|1179.1|1191.91|1181.11|1189.88|1179.08|80
1648970700000|2022-04-03 07:25:00|1190.05|1179.25|1191.05|1180.25|1192.87|1182.07|1190.05|1179.25|87
1648971000000|2022-04-03 07:30:00|1191.06|1180.26|1194.87|1184.07|1195.65|1184.85|1190.71|1179.91|281
1648971300000|2022-04-03 07:35:00|1194.88|1184.08|1194.87|1184.07|1196.43|1185.63|1194.37|1183.57|155
1648971600000|2022-04-03 07:40:00|1195.1|1184.3|1194.44|1183.64|1195.44|1184.64|1193.87|1183.07|57
1648971900000|2022-04-03 07:45:00|1194.77|1183.97|1195.49|1184.69|1196.24|1185.44|1193.16|1182.36|108
1648972200000|2022-04-03 07:50:00|1195.5|1184.7|1197.42|1186.62|1197.94|1187.14|1195.5|1184.7|112
1648972500000|2022-04-03 07:55:00|1197.41|1186.61|1197.49|1186.69|1198.08|1187.28|1194.78|1183.98|216
1648972800000|2022-04-03 08:00:00|1197.65|1186.85|1201.79|1190.99|1202.48|1191.68|1197.65|1186.85|206
1648973100000|2022-04-03 08:05:00|1201.73|1190.93|1201.4|1190.6|1202.07|1191.27|1200.1|1189.3|157
1648973400000|2022-04-03 08:10:00|1201.54|1190.74|1200.25|1189.45|1202.21|1191.41|1200.25|1189.45|352
1648973700000|2022-04-03 08:15:00|1200.26|1189.46|1199.29|1188.49|1201.15|1190.35|1199.03|1188.23|200
1648974000000|2022-04-03 08:20:00|1199.3|1188.5|1196.55|1185.75|1199.3|1188.5|1196.14|1185.34|167
1648974300000|2022-04-03 08:25:00|1196.38|1185.58|1195.07|1184.27|1197.65|1186.85|1194.84|1184.04|49
1648974600000|2022-04-03 08:30:00|1194.96|1184.16|1192.1|1181.3|1194.96|1184.16|1191.56|1180.76|108
1648974900000|2022-04-03 08:35:00|1192.57|1181.77|1191.35|1180.55|1193.89|1183.09|1191.24|1180.44|59
1648975200000|2022-04-03 08:40:00|1191.56|1180.76|1187.44|1176.64|1191.73|1180.93|1187.44|1176.64|125
1648975500000|2022-04-03 08:45:00|1187.45|1176.65|1182.34|1171.54|1189.84|1179.04|1182.31|1171.51|199
1648975800000|2022-04-03 08:50:00|1182.29|1171.49|1183.54|1172.74|1184.36|1173.56|1181.43|1170.63|158
1648976100000|2022-04-03 08:55:00|1183.87|1173.07|1185.36|1174.56|1186.7|1175.9|1183.87|1173.07|84
1648976400000|2022-04-03 09:00:00|1185.59|1174.79|1182.71|1171.91|1187.83|1177.03|1181.33|1170.53|133
1648976700000|2022-04-03 09:05:00|1182.69|1171.89|1181.7|1170.9|1184.37|1173.57|1180.47|1169.67|90
1648977000000|2022-04-03 09:10:00|1181.71|1170.91|1182.32|1171.52|1182.55|1171.75|1180.59|1169.79|103
1648977300000|2022-04-03 09:15:00|1182.31|1171.51|1183.88|1173.08|1184.72|1173.92|1182.31|1171.51|76
1648977600000|2022-04-03 09:20:00|1183.87|1173.07|1186.98|1176.18|1187.36|1176.56|1183.38|1172.58|113
1648977900000|2022-04-03 09:25:00|1186.99|1176.19|1189.62|1178.82|1189.62|1178.82|1186.57|1175.77|238
1648978200000|2022-04-03 09:30:00|1189.61|1178.81|1194.97|1184.17|1194.97|1184.17|1188.12|1177.32|305
1648978500000|2022-04-03 09:35:00|1195.08|1184.28|1196.4|1185.6|1197.82|1187.02|1194.97|1184.17|326
1648978800000|2022-04-03 09:40:00|1196.42|1185.62|1200.15|1189.35|1200.28|1189.48|1192.49|1181.69|365
1648979100000|2022-04-03 09:45:00|1200.09|1189.29|1199.74|1188.94|1201.63|1190.83|1198.17|1187.37|360
1648979400000|2022-04-03 09:50:00|1199.73|1188.93|1195.28|1184.48|1199.74|1188.94|1193.31|1182.51|294
1648979700000|2022-04-03 09:55:00|1195.06|1184.26|1193.73|1182.93|1195.1|1184.3|1193.14|1182.34|159
1648980000000|2022-04-03 10:00:00|1193.56|1182.76|1193.76|1182.96|1196.99|1186.19|1193.23|1182.43|255
1648980300000|2022-04-03 10:05:00|1193.55|1182.75|1191.25|1180.45|1193.76|1182.96|1191.25|1180.45|254
1648980600000|2022-04-03 10:10:00|1191.26|1180.46|1186.22|1175.42|1192.19|1181.39|1186.05|1175.25|174
1648980900000|2022-04-03 10:15:00|1186.21|1175.41|1187.4|1176.6|1188.47|1177.67|1184.92|1174.12|233
1648981200000|2022-04-03 10:20:00|1187.41|1176.61|1186.89|1176.09|1189.37|1178.57|1186.22|1175.42|327
1648981500000|2022-04-03 10:25:00|1186.9|1176.1|1187.49|1176.69|1189.42|1178.62|1186.16|1175.36|260
1648981800000|2022-04-03 10:30:00|1187.48|1176.68|1193.6|1182.8|1194.19|1183.39|1187.45|1176.65|289
1648982100000|2022-04-03 10:35:00|1193.94|1183.14|1189.49|1178.69|1193.94|1183.14|1188.61|1177.81|371
1648982400000|2022-04-03 10:40:00|1189.37|1178.57|1182.9|1172.1|1189.49|1178.69|1182.9|1172.1|276
1648982700000|2022-04-03 10:45:00|1183.07|1172.27|1183.44|1172.64|1184.37|1173.57|1181.92|1171.12|123
1648983000000|2022-04-03 10:50:00|1183.33|1172.53|1185.99|1175.19|1187.6|1176.8|1183.12|1172.32|246
1648983300000|2022-04-03 10:55:00|1186|1175.2|1185.73|1174.93|1186.43|1175.63|1183.91|1173.11|157
1648983600000|2022-04-03 11:00:00|1185.52|1174.72|1181.9|1171.1|1185.58|1174.78|1181.55|1170.75|130
1648983900000|2022-04-03 11:05:00|1181.73|1170.93|1175.87|1165.07|1181.73|1170.93|1174.97|1164.17|213
1648984200000|2022-04-03 11:10:00|1176.16|1165.36|1178.42|1167.62|1178.42|1167.62|1173.91|1163.11|168
1648984500000|2022-04-03 11:15:00|1178.44|1167.64|1183.93|1173.13|1183.93|1173.13|1177.89|1167.09|216
1648984800000|2022-04-03 11:20:00|1183.95|1173.15|1186.26|1175.46|1186.26|1175.46|1181.95|1171.15|88
1648985100000|2022-04-03 11:25:00|1186.27|1175.47|1189.01|1178.21|1189.02|1178.22|1186.26|1175.46|71
1648985400000|2022-04-03 11:30:00|1189.02|1178.22|1189.94|1179.14|1189.94|1179.14|1188.2|1177.4|238
1648985700000|2022-04-03 11:35:00|1189.71|1178.91|1189.94|1179.14|1190.17|1179.37|1187.58|1176.78|61
1648986000000|2022-04-03 11:40:00|1190.06|1179.26|1192.78|1181.98|1193.07|1182.27|1190.06|1179.26|97
1648986300000|2022-04-03 11:45:00|1192.79|1181.99|1193.1|1182.3|1193.42|1182.62|1191.67|1180.87|100
1648986600000|2022-04-03 11:50:00|1193.33|1182.53|1189.61|1178.81|1193.95|1183.15|1189.24|1178.44|207
1648986900000|2022-04-03 11:55:00|1189.54|1178.74|1187.29|1176.49|1189.98|1179.18|1186.9|1176.1|94
1648987200000|2022-04-03 12:00:00|1187.53|1176.73|1183.41|1172.61|1188.96|1178.16|1183.41|1172.61|90
1648987500000|2022-04-03 12:05:00|1183.63|1172.83|1187.97|1177.17|1187.98|1177.18|1183.41|1172.61|137
1648987800000|2022-04-03 12:10:00|1187.75|1176.95|1192.18|1181.38|1192.18|1181.38|1186.17|1175.37|206
1648988100000|2022-04-03 12:15:00|1192.24|1181.44|1197.85|1187.05|1197.9|1187.1|1192.24|1181.44|245
1648988400000|2022-04-03 12:20:00|1197.95|1187.15|1194.23|1183.43|1200.46|1189.66|1194.22|1183.42|291
1648988700000|2022-04-03 12:25:00|1194.22|1183.42|1192.11|1181.31|1194.35|1183.55|1191.18|1180.38|368
1648989000000|2022-04-03 12:30:00|1192.1|1181.3|1193.01|1182.21|1197.38|1186.58|1192.1|1181.3|304
1648989300000|2022-04-03 12:35:00|1193|1182.2|1192.82|1182.02|1194.6|1183.8|1191.31|1180.51|309
1648989600000|2022-04-03 12:40:00|1192.83|1182.03|1197.82|1187.02|1197.82|1187.02|1192.03|1181.23|224
1648989900000|2022-04-03 12:45:00|1197.52|1186.72|1197.11|1186.31|1197.94|1187.14|1196.15|1185.35|266
1648990200000|2022-04-03 12:50:00|1197|1186.2|1195|1184.2|1197.11|1186.31|1193.46|1182.66|236
1648990500000|2022-04-03 12:55:00|1195.01|1184.21|1192.81|1182.01|1195.01|1184.21|1191.94|1181.14|414
1648990800000|2022-04-03 13:00:00|1192.75|1181.95|1195.59|1184.79|1197.23|1186.43|1192.75|1181.95|367
1648991100000|2022-04-03 13:05:00|1195.44|1184.64|1189.83|1179.03|1195.6|1184.8|1189.38|1178.58|155
1648991400000|2022-04-03 13:10:00|1189.62|1178.82|1185.08|1174.28|1189.83|1179.03|1184.81|1174.01|104
1648991700000|2022-04-03 13:15:00|1185.2|1174.4|1191.37|1180.57|1191.38|1180.58|1184.26|1173.46|224
1648992000000|2022-04-03 13:20:00|1191.38|1180.58|1195.91|1185.11|1197.64|1186.84|1190.46|1179.66|345
1648992300000|2022-04-03 13:25:00|1195.92|1185.12|1195.97|1185.17|1196.96|1186.16|1194.22|1183.42|296
1648992600000|2022-04-03 13:30:00|1196.19|1185.39|1194.96|1184.16|1197.67|1186.87|1193.14|1182.34|398
1648992900000|2022-04-03 13:35:00|1194.97|1184.17|1191.09|1180.29|1199.82|1189.02|1191.08|1180.28|359
1648993200000|2022-04-03 13:40:00|1191.47|1180.67|1190.58|1179.78|1192.05|1181.25|1189.37|1178.57|180
1648993500000|2022-04-03 13:45:00|1190.64|1179.84|1192.9|1182.1|1192.9|1182.1|1190.25|1179.45|102
1648993800000|2022-04-03 13:50:00|1192.94|1182.14|1184.73|1173.93|1193.33|1182.53|1184.73|1173.93|183
1648994100000|2022-04-03 13:55:00|1184.53|1173.73|1184.33|1173.53|1186.36|1175.56|1184.33|1173.53|81
1648994400000|2022-04-03 14:00:00|1184.56|1173.76|1182.52|1171.72|1185.52|1174.72|1181.58|1170.78|82
1648994700000|2022-04-03 14:05:00|1182.35|1171.55|1184.5|1173.7|1186.93|1176.13|1181.57|1170.77|160
1648995000000|2022-04-03 14:10:00|1184.67|1173.87|1186.17|1175.37|1187.1|1176.3|1184.67|1173.87|87
1648995300000|2022-04-03 14:15:00|1186.32|1175.52|1184.4|1173.6|1186.6|1175.8|1183.43|1172.63|82
1648995600000|2022-04-03 14:20:00|1184.76|1173.96|1186.59|1175.79|1187.38|1176.58|1184.45|1173.65|218
1648995900000|2022-04-03 14:25:00|1186.57|1175.77|1184.26|1173.46|1186.57|1175.77|1182.35|1171.55|134
1648996200000|2022-04-03 14:30:00|1184.34|1173.54|1180.09|1169.29|1184.43|1173.63|1179.9|1169.1|129
1648996500000|2022-04-03 14:35:00|1180.32|1169.52|1181.89|1171.09|1181.89|1171.09|1179.5|1168.7|133
1648996800000|2022-04-03 14:40:00|1182.1|1171.3|1185.85|1175.05|1185.86|1175.06|1182.1|1171.3|86
1648997100000|2022-04-03 14:45:00|1185.86|1175.06|1188.43|1177.63|1189|1178.2|1185.85|1175.05|78
1648997400000|2022-04-03 14:50:00|1188.26|1177.46|1189.88|1179.08|1191.47|1180.67|1187.32|1176.52|85
1648997700000|2022-04-03 14:55:00|1189.87|1179.07|1193.97|1183.17|1193.97|1183.17|1189.48|1178.68|152
1648998000000|2022-04-03 15:00:00|1194.46|1183.66|1198.82|1188.02|1199.99|1189.19|1193.31|1182.51|194
1648998300000|2022-04-03 15:05:00|1198.58|1187.78|1194.48|1183.68|1199.12|1188.32|1194.36|1183.56|152
1648998600000|2022-04-03 15:10:00|1194.46|1183.66|1191.8|1181|1194.48|1183.68|1191.49|1180.69|117
1648998900000|2022-04-03 15:15:00|1191.49|1180.69|1193.35|1182.55|1195.9|1185.1|1190.34|1179.54|98
1648999200000|2022-04-03 15:20:00|1193.34|1182.54|1190.89|1180.09|1195.41|1184.61|1190.88|1180.08|98
1648999500000|2022-04-03 15:25:00|1190.9|1180.1|1188.75|1177.95|1194.22|1183.42|1188.74|1177.94|95
1648999800000|2022-04-03 15:30:00|1189.04|1178.24|1185.29|1174.49|1189.35|1178.55|1184.72|1173.92|205
1649000100000|2022-04-03 15:35:00|1185.27|1174.47|1184.56|1173.76|1185.27|1174.47|1183.33|1172.53|86
1649000400000|2022-04-03 15:40:00|1184.74|1173.94|1184.9|1174.1|1187.39|1176.59|1184.6|1173.8|123
1649000700000|2022-04-03 15:45:00|1184.73|1173.93|1186.97|1176.17|1188.36|1177.56|1184.51|1173.71|173
1649001000000|2022-04-03 15:50:00|1186.98|1176.18|1186.9|1176.1|1188.4|1177.6|1186.42|1175.62|133
1649001300000|2022-04-03 15:55:00|1187.2|1176.4|1186.78|1175.98|1187.76|1176.96|1183.3|1172.5|150
1649001600000|2022-04-03 16:00:00|1186.57|1175.77|1183.35|1172.55|1188.75|1177.95|1183.35|1172.55|237
1649001900000|2022-04-03 16:05:00|1183.57|1172.77|1189.12|1178.32|1189.12|1178.32|1183.35|1172.55|248
1649002200000|2022-04-03 16:10:00|1188.96|1178.16|1190.85|1180.05|1191.65|1180.85|1188.82|1178.02|169
1649002500000|2022-04-03 16:15:00|1190.62|1179.82|1189.16|1178.36|1190.62|1179.82|1187.29|1176.49|157
1649002800000|2022-04-03 16:20:00|1189.08|1178.28|1176.62|1165.82|1189.4|1178.6|1176.45|1165.65|312
1649003100000|2022-04-03 16:25:00|1176.87|1166.07|1182.37|1171.57|1182.41|1171.61|1176.87|1166.07|332
1649003400000|2022-04-03 16:30:00|1182.38|1171.58|1179.81|1169.01|1182.38|1171.58|1178.14|1167.34|339
1649003700000|2022-04-03 16:35:00|1179.8|1169|1181.97|1171.17|1182.4|1171.6|1178.93|1168.13|372
1649004000000|2022-04-03 16:40:00|1181.96|1171.16|1183.49|1172.69|1183.94|1173.14|1180.03|1169.23|386
1649004300000|2022-04-03 16:45:00|1183.45|1172.65|1181.85|1171.05|1183.49|1172.69|1180.96|1170.16|201
1649004600000|2022-04-03 16:50:00|1182.04|1171.24|1182.54|1171.74|1183|1172.2|1181.01|1170.21|238
1649004900000|2022-04-03 16:55:00|1182.52|1171.72|1181.13|1170.33|1183.38|1172.58|1180.64|1169.84|249
1649005200000|2022-04-03 17:00:00|1181.34|1170.54|1183.95|1173.15|1183.95|1173.15|1181.34|1170.54|298
1649005500000|2022-04-03 17:05:00|1183.96|1173.16|1182.42|1171.62|1184.13|1173.33|1182.05|1171.25|319
1649005800000|2022-04-03 17:10:00|1182.24|1171.44|1182.68|1171.88|1182.97|1172.17|1181.32|1170.52|117
1649006100000|2022-04-03 17:15:00|1182.66|1171.86|1177.21|1166.41|1183.27|1172.47|1177.21|1166.41|139
1649006400000|2022-04-03 17:20:00|1177.43|1166.63|1172.22|1161.42|1177.99|1167.19|1171.88|1161.08|114
1649006700000|2022-04-03 17:25:00|1172.25|1161.45|1170.36|1159.56|1175.36|1164.56|1170.36|1159.56|152
1649007000000|2022-04-03 17:30:00|1170.6|1159.8|1172.57|1161.77|1173.36|1162.56|1170.23|1159.43|166
1649007300000|2022-04-03 17:35:00|1172.89|1162.09|1172.67|1161.87|1174.37|1163.57|1172.4|1161.6|155
1649007600000|2022-04-03 17:40:00|1172.88|1162.08|1175.01|1164.21|1175.34|1164.54|1172.66|1161.86|198
1649007900000|2022-04-03 17:45:00|1175.02|1164.22|1172.12|1161.32|1175.23|1164.43|1171.12|1160.32|290
1649008200000|2022-04-03 17:50:00|1172.32|1161.52|1172.62|1161.82|1172.9|1162.1|1170.28|1159.48|152
1649008500000|2022-04-03 17:55:00|1172.42|1161.62|1172.54|1161.74|1172.92|1162.12|1170.88|1160.08|89
1649008800000|2022-04-03 18:00:00|1172.53|1161.73|1172.84|1162.04|1173.72|1162.92|1171.4|1160.6|77
1649009100000|2022-04-03 18:05:00|1172.85|1162.05|1173.69|1162.89|1173.89|1163.09|1172.85|1162.05|55
1649009400000|2022-04-03 18:10:00|1173.46|1162.66|1172.23|1161.43|1173.46|1162.66|1171.63|1160.83|69
1649009700000|2022-04-03 18:15:00|1172.52|1161.72|1170.41|1159.61|1172.65|1161.85|1169.88|1159.08|65
1649010000000|2022-04-03 18:20:00|1170.4|1159.6|1169.73|1158.93|1170.41|1159.61|1168.9|1158.1|43
1649010300000|2022-04-03 18:25:00|1169.57|1158.77|1168.11|1157.31|1169.57|1158.77|1167.28|1156.48|57
1649010600000|2022-04-03 18:30:00|1168.34|1157.54|1168.33|1157.53|1168.46|1157.66|1167.75|1156.95|23
1649010900000|2022-04-03 18:35:00|1168.57|1157.77|1168.93|1158.13|1169.39|1158.59|1166.54|1155.74|76
1649011200000|2022-04-03 18:40:00|1168.94|1158.14|1165.88|1155.08|1168.94|1158.14|1165.38|1154.58|99
1649011500000|2022-04-03 18:45:00|1166.11|1155.31|1168.88|1158.08|1168.88|1158.08|1166.11|1155.31|33
1649011800000|2022-04-03 18:50:00|1168.66|1157.86|1178.1|1167.3|1178.1|1167.3|1167.92|1157.12|127
1649012100000|2022-04-03 18:55:00|1178.11|1167.31|1174.38|1163.58|1178.87|1168.07|1173.86|1163.06|187
1649012400000|2022-04-03 19:00:00|1174.27|1163.47|1175.15|1164.35|1176.36|1165.56|1171.73|1160.93|264
1649012700000|2022-04-03 19:05:00|1175.19|1164.39|1177.98|1167.18|1180.64|1169.84|1175.15|1164.35|222
1649013000000|2022-04-03 19:10:00|1177.97|1167.17|1178.4|1167.6|1179.41|1168.61|1177.09|1166.29|171
1649013300000|2022-04-03 19:15:00|1178.05|1167.25|1175.36|1164.56|1178.05|1167.25|1173.62|1162.82|159
1649013600000|2022-04-03 19:20:00|1175.22|1164.42|1172.73|1161.93|1175.36|1164.56|1171.88|1161.08|81
1649013900000|2022-04-03 19:25:00|1172.72|1161.92|1171.89|1161.09|1173.21|1162.41|1171.51|1160.71|67
1649014200000|2022-04-03 19:30:00|1171.73|1160.93|1172.57|1161.77|1173.08|1162.28|1171.26|1160.46|191
1649014500000|2022-04-03 19:35:00|1172.52|1161.72|1174.13|1163.33|1176.04|1165.24|1171.74|1160.94|122
1649014800000|2022-04-03 19:40:00|1174.44|1163.64|1175.43|1164.63|1175.43|1164.63|1172.6|1161.8|106
1649015100000|2022-04-03 19:45:00|1175.52|1164.72|1178.21|1165.91|1180.11|1167.81|1175.05|1163.87|212
1649015400000|2022-04-03 19:50:00|1178.1|1165.8|1179.77|1167.47|1180.04|1167.74|1177.85|1165.55|195
1649015700000|2022-04-03 19:55:00|1179.65|1167.35|1176.99|1164.69|1179.77|1167.47|1176.99|1164.69|62
1649016000000|2022-04-03 20:00:00|1177|1164.7|1176.15|1163.85|1177.85|1165.55|1175.29|1162.99|125
1649016300000|2022-04-03 20:05:00|1176.14|1163.84|1174.9|1162.6|1176.17|1163.87|1174.85|1162.55|190
1649016600000|2022-04-03 20:10:00|1174.91|1162.61|1177.2|1164.9|1177.2|1164.9|1174.91|1162.61|160
1649016900000|2022-04-03 20:15:00|1177.39|1165.09|1179.31|1167.01|1179.31|1167.01|1177.39|1165.09|116
1649017200000|2022-04-03 20:20:00|1179.15|1166.85|1179.43|1167.13|1179.6|1167.3|1178.2|1165.9|50
1649017500000|2022-04-03 20:25:00|1179.22|1166.92|1180.79|1168.49|1181.41|1169.11|1179.22|1166.92|138
1649017800000|2022-04-03 20:30:00|1180.92|1168.62|1181.45|1169.15|1181.85|1169.55|1180.79|1168.49|60
1649018100000|2022-04-03 20:35:00|1181.46|1169.16|1180.95|1168.65|1181.76|1169.46|1180.94|1168.64|419
1649018400000|2022-04-03 20:40:00|1180.94|1168.64|1180.32|1168.02|1183|1170.7|1180.24|1167.94|293
1649018700000|2022-04-03 20:45:00|1180.47|1168.17|1178.78|1166.48|1181.18|1168.88|1178.2|1165.9|151
1649019000000|2022-04-03 20:50:00|1179.01|1166.71|1177.92|1165.62|1179.6|1167.3|1177.92|1165.62|75
1649019300000|2022-04-03 20:55:00|1177.97|1165.67|1178.02|1165.72|1178.71|1166.41|1177.5|1165.2|123
1649019600000|2022-04-03 21:00:00|1177.66|1165.36|1178.3|1167.5|1178.65|1167.5|1177.4|1165.32|22
1649019900000|2022-04-03 21:05:00|1178.78|1167.98|1181.9|1171.1|1181.9|1171.1|1178.66|1167.86|14
1649020200000|2022-04-03 21:10:00|1182.4|1171.6|1186.64|1175.84|1186.9|1176.1|1182.4|1171.6|15
1649020500000|2022-04-03 21:15:00|1186.85|1176.05|1188.07|1177.27|1188.07|1177.27|1186.64|1175.84|18
1649020800000|2022-04-03 21:20:00|1188.4|1177.6|1186.9|1176.1|1188.4|1177.6|1185.59|1174.79|82
1649021100000|2022-04-03 21:25:00|1186.4|1175.6|1185.4|1174.6|1186.4|1175.6|1185.4|1174.6|5
1649021400000|2022-04-03 21:30:00|1185.02|1174.22|1183.6|1172.8|1185.9|1175.1|1183.6|1172.8|15
1649021700000|2022-04-03 21:35:00|1184.4|1173.6|1185|1174.2|1185|1174.2|1184.4|1173.6|2
1649022000000|2022-04-03 21:40:00|1185.4|1174.6|1186.4|1175.6|1186.9|1176.1|1185.4|1174.6|13
1649022300000|2022-04-03 21:45:00|1186.6|1175.8|1187.9|1177.1|1187.9|1177.1|1186.4|1175.6|11
1649022600000|2022-04-03 21:50:00|1188.16|1177.36|1188.4|1177.6|1188.4|1177.6|1187.9|1177.1|5
1649022900000|2022-04-03 21:55:00|1187.9|1177.1|1189.11|1178.31|1189.11|1178.31|1187.9|1177.1|5
1649023200000|2022-04-03 22:00:00|1189.44|1178.64|1190.9|1180.1|1194.4|1183.6|1187.9|1177.1|53
1649023500000|2022-04-03 22:05:00|1191.4|1180.6|1191.9|1181.1|1193.28|1182.48|1190.9|1180.1|41
1649023800000|2022-04-03 22:10:00|1192.4|1181.6|1193.78|1182.98|1193.9|1183.1|1191.56|1180.76|11
1649024100000|2022-04-03 22:15:00|1192.4|1181.6|1196.4|1185.6|1197.15|1186.35|1192.4|1181.6|42
1649024400000|2022-04-03 22:20:00|1195.9|1185.1|1199.9|1189.1|1200.2|1189.4|1194.9|1184.1|37
1649024700000|2022-04-03 22:25:00|1199.4|1188.6|1199.55|1188.75|1200.2|1189.4|1198.78|1187.98|22
1649025000000|2022-04-03 22:30:00|1198.9|1188.1|1198.4|1187.6|1200.19|1189.39|1197.65|1186.85|27
1649025300000|2022-04-03 22:35:00|1198.53|1187.73|1201.95|1191.15|1201.95|1191.15|1198.53|1187.73|35
1649025600000|2022-04-03 22:40:00|1201.66|1190.86|1203.59|1192.79|1205.9|1195.1|1201.66|1190.86|32
1649025900000|2022-04-03 22:45:00|1203.65|1192.85|1196.35|1185.55|1204.15|1193.35|1195.9|1185.1|26
1649026200000|2022-04-03 22:50:00|1197.35|1186.55|1196.9|1186.1|1198.3|1187.5|1196.85|1186.05|21
1649026500000|2022-04-03 22:55:00|1197.26|1186.46|1193.21|1182.41|1197.4|1186.6|1192.61|1181.81|30
1649026800000|2022-04-03 23:00:00|1193.9|1183.1|1187.4|1176.6|1195|1184.2|1186.4|1175.6|29
1649027100000|2022-04-03 23:05:00|1187.9|1177.1|1191.4|1180.6|1191.4|1180.6|1185.69|1174.89|25
1649027400000|2022-04-03 23:10:00|1191.58|1180.78|1197.31|1186.51|1197.31|1186.51|1191.58|1180.78|25
1649027700000|2022-04-03 23:15:00|1196.9|1186.1|1192.4|1181.6|1196.9|1186.1|1192.07|1181.27|26
1649028000000|2022-04-03 23:20:00|1192.01|1181.21|1190.9|1180.1|1192.01|1181.21|1188.9|1178.1|13
1649028300000|2022-04-03 23:25:00|1191.4|1180.6|1194.9|1184.1|1195.06|1184.26|1191.4|1180.6|17
1649028600000|2022-04-03 23:30:00|1195.06|1184.26|1192.4|1181.6|1197.06|1186.26|1192.4|1181.6|24
1649028900000|2022-04-03 23:35:00|1191.9|1181.1|1190.9|1180.1|1191.9|1181.1|1187.9|1177.1|16
1649029200000|2022-04-03 23:40:00|1189.9|1179.1|1188.4|1177.6|1189.9|1179.1|1188.4|1177.6|6
1649029500000|2022-04-03 23:45:00|1186.9|1176.1|1187.9|1177.1|1189.24|1178.44|1185.9|1175.1|20
1649029800000|2022-04-03 23:50:00|1188.4|1177.6|1191.4|1180.6|1191.9|1181.1|1188.4|1177.6|7
1649030100000|2022-04-03 23:55:00|1191.9|1181.1|1192.9|1182.1|1192.9|1182.1|1191.9|1181.1|6
1649030400000|2022-04-04 00:00:00|1193.22|1182.42|1189.4|1178.6|1193.4|1182.6|1184.9|1174.1|52
1649030700000|2022-04-04 00:05:00|1188.9|1178.1|1190.4|1179.6|1191.4|1180.6|1188.57|1177.77|38
1649031000000|2022-04-04 00:10:00|1189.9|1179.1|1185.9|1175.1|1190.07|1179.27|1184.6|1173.8|33
1649031300000|2022-04-04 00:15:00|1185.28|1174.48|1183.59|1172.79|1186.9|1176.1|1182.9|1172.1|31
1649031600000|2022-04-04 00:20:00|1183.58|1172.78|1181.99|1171.19|1183.91|1173.11|1181.9|1171.1|39
1649031900000|2022-04-04 00:25:00|1182|1171.2|1178.4|1167.6|1182.05|1171.25|1169.9|1159.1|71
1649032200000|2022-04-04 00:30:00|1178.71|1167.91|1182.24|1171.44|1182.24|1171.44|1175.9|1165.1|24
1649032500000|2022-04-04 00:35:00|1181.9|1171.1|1183.21|1172.41|1183.21|1172.41|1179.4|1168.6|26
1649032800000|2022-04-04 00:40:00|1182.9|1172.1|1180.4|1169.6|1183.9|1173.1|1179.54|1168.74|29
1649033100000|2022-04-04 00:45:00|1180.9|1170.1|1176.58|1165.78|1183.64|1172.84|1176.58|1165.78|31
1649033400000|2022-04-04 00:50:00|1176.74|1165.94|1178.4|1167.6|1178.4|1167.6|1174.4|1163.6|29
1649033700000|2022-04-04 00:55:00|1177.4|1166.6|1171.64|1160.84|1178.4|1167.6|1170.9|1160.1|26
1649034000000|2022-04-04 01:00:00|1172.01|1161.21|1169.9|1159.1|1172.9|1162.1|1169.9|1159.1|24
1649034300000|2022-04-04 01:05:00|1169.4|1158.6|1173.4|1162.6|1173.4|1162.6|1168.51|1157.71|29
1649034600000|2022-04-04 01:10:00|1172.9|1162.1|1176.14|1165.34|1176.14|1165.34|1172.9|1162.1|23
1649034900000|2022-04-04 01:15:00|1175.9|1165.1|1175.04|1164.24|1177.9|1167.1|1175.04|1164.24|12
1649035200000|2022-04-04 01:20:00|1174.54|1163.74|1172.24|1161.44|1174.54|1163.74|1170.68|1159.88|24
1649035500000|2022-04-04 01:25:00|1171.9|1161.1|1172.89|1162.09|1172.89|1162.09|1170.68|1159.88|11
1649035800000|2022-04-04 01:30:00|1173.9|1163.1|1177.9|1167.1|1177.9|1167.1|1171.4|1160.6|26
1649036100000|2022-04-04 01:35:00|1178.9|1168.1|1177.9|1167.1|1178.9|1168.1|1177.4|1166.6|9
1649036400000|2022-04-04 01:40:00|1177.4|1166.6|1171.99|1161.19|1177.4|1166.6|1170.9|1160.1|13
1649036700000|2022-04-04 01:45:00|1172.9|1162.1|1177.9|1167.1|1177.9|1167.1|1172.49|1161.69|17
1649037000000|2022-04-04 01:50:00|1178.21|1167.41|1180.59|1169.79|1180.9|1170.1|1178.21|1167.41|15
1649037300000|2022-04-04 01:55:00|1179.59|1168.79|1176.67|1165.87|1179.59|1168.79|1176.67|1165.87|25
1649037600000|2022-04-04 02:00:00|1176.4|1165.6|1173.32|1162.52|1176.9|1166.1|1172.9|1162.1|43
1649037900000|2022-04-04 02:05:00|1173.51|1162.71|1169.9|1159.1|1173.9|1163.1|1169.9|1159.1|23
1649038200000|2022-04-04 02:10:00|1169.92|1159.12|1173.18|1162.38|1173.21|1162.41|1168.9|1158.1|18
1649038500000|2022-04-04 02:15:00|1172.9|1162.1|1177.25|1166.45|1177.25|1166.45|1171.9|1161.1|20
1649038800000|2022-04-04 02:20:00|1177.9|1167.1|1179.59|1168.79|1180.9|1170.1|1177.75|1166.95|16
1649039100000|2022-04-04 02:25:00|1180.9|1170.1|1177.49|1166.69|1180.9|1170.1|1177.49|1166.69|15
1649039400000|2022-04-04 02:30:00|1177.9|1167.1|1178.4|1167.6|1178.9|1168.1|1176.4|1165.6|21
1649039700000|2022-04-04 02:35:00|1177.4|1166.6|1178.9|1168.1|1178.9|1168.1|1177.4|1166.6|10
1649040000000|2022-04-04 02:40:00|1179.4|1168.6|1180.4|1169.6|1182.24|1171.44|1179.4|1168.6|16
1649040300000|2022-04-04 02:45:00|1179.9|1169.1|1183.9|1173.1|1183.9|1173.1|1179.4|1168.6|21
1649040600000|2022-04-04 02:50:00|1183.4|1172.6|1184.9|1174.1|1184.9|1174.1|1182.91|1172.11|4
1649040900000|2022-04-04 02:55:00|1184.64|1173.84|1185.1|1174.3|1185.9|1175.1|1184.23|1173.43|13
1649041200000|2022-04-04 03:00:00|1185.11|1174.31|1185.9|1175.1|1185.9|1175.1|1183.4|1172.6|23
1649041500000|2022-04-04 03:05:00|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1185.78|1174.98|6
1649041800000|2022-04-04 03:10:00|1186.64|1175.84|1188.9|1178.1|1188.9|1178.1|1186.64|1175.84|11
1649042100000|2022-04-04 03:15:00|1187.9|1177.1|1187.76|1176.96|1187.9|1177.1|1186.9|1176.1|7
1649042400000|2022-04-04 03:20:00|1187.9|1177.1|1187.9|1177.1|1188.9|1178.1|1187.9|1177.1|5
1649042700000|2022-04-04 03:25:00|1188.25|1177.45|1188.9|1178.1|1189.9|1179.1|1188.25|1177.45|9
1649043000000|2022-04-04 03:30:00|1189.08|1178.28|1189.53|1178.73|1189.94|1179.14|1188.9|1178.1|8
1649043300000|2022-04-04 03:35:00|1189.44|1178.64|1187.9|1177.1|1189.44|1178.64|1187.9|1177.1|8
1649043600000|2022-04-04 03:40:00|1186.01|1175.21|1182.5|1171.7|1186.01|1175.21|1181.9|1171.1|22
1649043900000|2022-04-04 03:45:00|1182.9|1172.1|1181.05|1170.25|1182.9|1172.1|1179.54|1168.74|25
1649044200000|2022-04-04 03:50:00|1180.9|1170.1|1178.9|1168.1|1181.05|1170.25|1178.9|1168.1|14
1649044500000|2022-04-04 03:55:00|1177.9|1167.1|1174.94|1164.14|1177.9|1167.1|1174.9|1164.1|7
1649044800000|2022-04-04 04:00:00|1175.35|1164.55|1170.68|1159.88|1175.35|1164.55|1168.9|1158.1|23
1649045100000|2022-04-04 04:05:00|1171|1160.2|1171.55|1160.75|1172.9|1162.1|1169.9|1159.1|45
1649045400000|2022-04-04 04:10:00|1170.9|1160.1|1174.93|1164.13|1175.13|1164.33|1169.9|1159.1|37
1649045700000|2022-04-04 04:15:00|1174.71|1163.91|1177.03|1166.23|1177.06|1166.26|1173.9|1163.1|23
1649046000000|2022-04-04 04:20:00|1177.36|1166.56|1179.16|1168.36|1179.16|1168.36|1176.9|1166.1|14
1649046300000|2022-04-04 04:25:00|1179.56|1168.76|1179.9|1169.1|1179.9|1169.1|1177.9|1167.1|17
1649046600000|2022-04-04 04:30:00|1179.68|1168.88|1182.23|1171.43|1182.23|1171.43|1179.68|1168.88|20
1649046900000|2022-04-04 04:35:00|1181.9|1171.1|1181.4|1170.6|1181.9|1171.1|1179.9|1169.1|14
1649047200000|2022-04-04 04:40:00|1181.73|1170.93|1182.9|1172.1|1182.9|1172.1|1181.73|1170.93|44
1649047500000|2022-04-04 04:45:00|1182.91|1172.11|1184.13|1173.33|1184.14|1173.34|1182.89|1172.09|31
1649047800000|2022-04-04 04:50:00|1183.9|1173.1|1182.3|1171.5|1184.13|1173.33|1181.23|1170.43|18
1649048100000|2022-04-04 04:55:00|1181.9|1171.1|1175.9|1165.1|1181.9|1171.1|1175.9|1165.1|31
1649048400000|2022-04-04 05:00:00|1175.62|1164.82|1174.9|1164.1|1175.9|1165.1|1174.9|1164.1|6
1649048700000|2022-04-04 05:05:00|1175.24|1164.44|1175.4|1164.6|1176.9|1166.1|1175.24|1164.44|19
1649049000000|2022-04-04 05:10:00|1175.74|1164.94|1181.4|1170.6|1181.4|1170.6|1175.64|1164.84|19
1649049300000|2022-04-04 05:15:00|1182.41|1171.61|1182.91|1172.11|1182.91|1172.11|1181.53|1170.73|16
1649049600000|2022-04-04 05:20:00|1183.17|1172.37|1184.13|1173.33|1184.14|1173.34|1183.17|1172.37|15
1649049900000|2022-04-04 05:25:00|1183.9|1173.1|1183.97|1173.17|1184.2|1173.4|1183.5|1172.7|16
1649050200000|2022-04-04 05:30:00|1184.9|1174.1|1185.3|1174.5|1185.9|1175.1|1184.9|1174.1|7
1649050500000|2022-04-04 05:35:00|1184.9|1174.1|1185.26|1174.46|1185.9|1175.1|1183.99|1173.19|25
1649050800000|2022-04-04 05:40:00|1185.28|1174.48|1185.28|1174.48|1185.9|1175.1|1185.28|1174.48|4
1649051100000|2022-04-04 05:45:00|1184.98|1174.18|1185.9|1175.1|1185.9|1175.1|1184.98|1174.18|5
1649051400000|2022-04-04 05:50:00|1186.9|1176.1|1187.24|1176.44|1187.24|1176.44|1185.9|1175.1|11
1649051700000|2022-04-04 05:55:00|1187.11|1176.31|1188.9|1178.1|1188.9|1178.1|1186.4|1175.6|21
1649052000000|2022-04-04 06:00:00|1188.4|1177.6|1189.4|1178.6|1189.9|1179.1|1188.4|1177.6|6
1649052300000|2022-04-04 06:05:00|1189.01|1178.21|1189.9|1179.1|1189.9|1179.1|1189.01|1178.21|8
1649052600000|2022-04-04 06:10:00|1188.9|1178.1|1184.9|1174.1|1188.9|1178.1|1184.9|1174.1|18
1649052900000|2022-04-04 06:15:00|1185.29|1174.49|1186.31|1175.51|1186.9|1176.1|1184.9|1174.1|16
1649053200000|2022-04-04 06:20:00|1185.9|1175.1|1187.4|1176.6|1187.4|1176.6|1185.53|1174.73|14
1649053500000|2022-04-04 06:25:00|1187.53|1176.73|1189.58|1178.78|1191.29|1180.49|1187.4|1176.6|18
1649053800000|2022-04-04 06:30:00|1190.08|1179.28|1190.69|1179.89|1191|1180.2|1189.49|1178.69|20
1649054100000|2022-04-04 06:35:00|1190.59|1179.79|1190.9|1180.1|1191|1180.2|1190.2|1179.4|13
1649054400000|2022-04-04 06:40:00|1190.59|1179.79|1191.9|1181.1|1191.9|1181.1|1190.2|1179.4|10
1649054700000|2022-04-04 06:45:00|1192.4|1181.6|1190.9|1180.1|1193.9|1183.1|1190.9|1180.1|13
1649055000000|2022-04-04 06:50:00|1191.17|1180.37|1193.3|1182.5|1193.3|1182.5|1191.17|1180.37|13
1649055300000|2022-04-04 06:55:00|1193.9|1183.1|1193.4|1182.6|1194.9|1184.1|1192.9|1182.1|18
1649055600000|2022-04-04 07:00:00|1193.9|1183.1|1196.9|1186.1|1196.9|1186.1|1193.6|1182.8|27
1649055900000|2022-04-04 07:05:00|1196.55|1185.75|1191.9|1181.1|1196.9|1186.1|1189.9|1179.1|23
1649056200000|2022-04-04 07:10:00|1192.4|1181.6|1191.11|1180.31|1192.4|1181.6|1191.11|1180.31|6
1649056500000|2022-04-04 07:15:00|1191.4|1180.6|1191.9|1181.1|1192.9|1182.1|1191.4|1180.6|12
1649056800000|2022-04-04 07:20:00|1192.9|1182.1|1196.05|1185.25|1196.05|1185.25|1192.9|1182.1|16
1649057100000|2022-04-04 07:25:00|1195.9|1185.1|1198.52|1187.72|1198.9|1188.1|1195.9|1185.1|16
1649057400000|2022-04-04 07:30:00|1198.02|1187.22|1196.06|1185.26|1200.05|1189.25|1196.06|1185.26|15
1649057700000|2022-04-04 07:35:00|1195.4|1184.6|1198.9|1188.1|1198.99|1188.19|1195.4|1184.6|31
1649058000000|2022-04-04 07:40:00|1198.99|1188.19|1201.9|1191.1|1202.9|1192.1|1198.99|1188.19|26
1649058300000|2022-04-04 07:45:00|1202.9|1192.1|1201.9|1191.1|1203.4|1192.6|1200.4|1189.6|13
1649058600000|2022-04-04 07:50:00|1200.9|1190.1|1197.9|1187.1|1201.2|1190.4|1197.59|1186.79|15
1649058900000|2022-04-04 07:55:00|1197.59|1186.79|1197.11|1186.31|1198.4|1187.6|1194.69|1183.89|17
1649059200000|2022-04-04 08:00:00|1196.61|1185.81|1194.4|1183.6|1197.9|1187.1|1192.9|1182.1|28
1649059500000|2022-04-04 08:05:00|1195.4|1184.6|1193.9|1183.1|1195.4|1184.6|1193.44|1182.64|12
1649059800000|2022-04-04 08:10:00|1194.4|1183.6|1194.4|1183.6|1196.4|1185.6|1194.4|1183.6|17
1649060100000|2022-04-04 08:15:00|1194.18|1183.38|1193.42|1182.62|1195.96|1185.16|1192.92|1182.12|17
1649060400000|2022-04-04 08:20:00|1193.67|1182.87|1193.9|1183.1|1196.9|1186.1|1193.4|1182.6|19
1649060700000|2022-04-04 08:25:00|1194.11|1183.31|1195.4|1184.6|1196.9|1186.1|1194.11|1183.31|16
1649061000000|2022-04-04 08:30:00|1195.9|1185.1|1200.4|1189.6|1201.4|1190.6|1195.9|1185.1|28
1649061300000|2022-04-04 08:35:00|1199.4|1188.6|1199.59|1188.79|1201.4|1190.6|1198.4|1187.6|23
1649061600000|2022-04-04 08:40:00|1199.81|1189.01|1194.37|1183.57|1200.29|1189.49|1193.87|1183.07|22
1649061900000|2022-04-04 08:45:00|1194.61|1183.81|1192.07|1181.27|1195.14|1184.34|1190.89|1180.09|35
1649062200000|2022-04-04 08:50:00|1191.9|1181.1|1195.58|1184.78|1196.4|1185.6|1190.9|1180.1|37
1649062500000|2022-04-04 08:55:00|1195.9|1185.1|1201.95|1191.15|1201.95|1191.15|1195.9|1185.1|24
1649062800000|2022-04-04 09:00:00|1201.55|1190.75|1198.9|1188.1|1204.01|1193.21|1198.9|1188.1|30
1649063100000|2022-04-04 09:05:00|1199.18|1188.38|1195.24|1184.44|1199.18|1188.38|1194.87|1184.07|28
1649063400000|2022-04-04 09:10:00|1194.9|1184.1|1201.9|1191.1|1201.9|1191.1|1194.9|1184.1|22
1649063700000|2022-04-04 09:15:00|1202.8|1192|1198.4|1187.6|1203.4|1192.6|1195.5|1184.7|30
1649064000000|2022-04-04 09:20:00|1197.9|1187.1|1201.02|1190.22|1201.02|1190.22|1196.4|1185.6|15
1649064300000|2022-04-04 09:25:00|1200.9|1190.1|1201.9|1191.1|1201.9|1191.1|1200.9|1190.1|4
1649064600000|2022-04-04 09:30:00|1203.4|1192.6|1201.9|1191.1|1203.4|1192.6|1200.9|1190.1|24
1649064900000|2022-04-04 09:35:00|1202.15|1191.35|1203.97|1193.17|1204.01|1193.21|1201.9|1191.1|14
1649065200000|2022-04-04 09:40:00|1204.4|1193.6|1208.79|1197.99|1220.9|1210.1|1204.4|1193.6|73
1649065500000|2022-04-04 09:45:00|1207.99|1197.19|1200.46|1189.66|1207.99|1197.19|1200.46|1189.66|25
1649065800000|2022-04-04 09:50:00|1200.42|1189.62|1194.99|1184.19|1200.9|1190.1|1191.9|1181.1|36
1649066100000|2022-04-04 09:55:00|1194.91|1184.11|1194.9|1184.1|1194.99|1184.19|1191.25|1180.45|50
1649066400000|2022-04-04 10:00:00|1195.9|1185.1|1191.3|1180.5|1197.94|1187.14|1187.9|1177.1|52
1649066700000|2022-04-04 10:05:00|1190.8|1180|1182.27|1171.47|1190.8|1180|1181.9|1171.1|65
1649067000000|2022-04-04 10:10:00|1181.9|1171.1|1184.96|1174.16|1185.9|1175.1|1181.9|1171.1|60
1649067300000|2022-04-04 10:15:00|1185.4|1174.6|1190.09|1179.29|1190.9|1180.1|1185.1|1174.3|43
1649067600000|2022-04-04 10:20:00|1190.9|1180.1|1193.3|1182.5|1193.3|1182.5|1190.9|1180.1|11
1649067900000|2022-04-04 10:25:00|1192.98|1182.18|1192.4|1181.6|1192.98|1182.18|1188.51|1177.71|31
1649068200000|2022-04-04 10:30:00|1191.9|1181.1|1189.9|1179.1|1191.9|1181.1|1188.9|1178.1|22
1649068500000|2022-04-04 10:35:00|1190.14|1179.34|1184.9|1174.1|1190.14|1179.34|1184.46|1173.66|24
1649068800000|2022-04-04 10:40:00|1184.6|1173.8|1185.4|1174.6|1187.9|1177.1|1180.9|1170.1|55
1649069100000|2022-04-04 10:45:00|1185.06|1174.26|1190.4|1179.6|1191.9|1181.1|1184.56|1173.76|55
1649069400000|2022-04-04 10:50:00|1190.73|1179.93|1191.3|1180.5|1191.31|1180.51|1187.9|1177.1|40
1649069700000|2022-04-04 10:55:00|1190.9|1180.1|1190.1|1179.3|1191.4|1180.6|1188.4|1177.6|27
1649070000000|2022-04-04 11:00:00|1189.9|1179.1|1191.17|1180.37|1191.17|1180.37|1185.51|1174.71|26
1649070300000|2022-04-04 11:05:00|1191.9|1181.1|1197.15|1186.35|1197.9|1187.1|1191.9|1181.1|18
1649070600000|2022-04-04 11:10:00|1197.34|1186.54|1201.9|1191.1|1201.9|1191.1|1197.15|1186.35|19
1649070900000|2022-04-04 11:15:00|1201.4|1190.6|1201.4|1190.6|1204.9|1194.1|1200.9|1190.1|31
1649071200000|2022-04-04 11:20:00|1201.04|1190.24|1199.4|1188.6|1201.04|1190.24|1197.9|1187.1|11
1649071500000|2022-04-04 11:25:00|1198.9|1188.1|1203.51|1192.71|1203.51|1192.71|1198.4|1187.6|11
1649071800000|2022-04-04 11:30:00|1204.01|1193.21|1206.77|1195.97|1206.9|1196.1|1204.01|1193.21|13
1649072100000|2022-04-04 11:35:00|1206.4|1195.6|1202.9|1192.1|1206.4|1195.6|1202.4|1191.6|20
1649072400000|2022-04-04 11:40:00|1202.4|1191.6|1200.4|1189.6|1202.9|1192.1|1198.4|1187.6|34
1649072700000|2022-04-04 11:45:00|1200.29|1189.49|1206.27|1195.47|1206.27|1195.47|1200.29|1189.49|21
1649073000000|2022-04-04 11:50:00|1206.9|1196.1|1211.9|1201.1|1211.9|1201.1|1206.9|1196.1|17
1649073300000|2022-04-04 11:55:00|1212.16|1201.36|1214.4|1203.6|1218.9|1208.1|1212.16|1201.36|47
1649073600000|2022-04-04 12:00:00|1213.9|1203.1|1208.78|1197.98|1214.51|1203.71|1208.78|1197.98|19
1649073900000|2022-04-04 12:05:00|1209.04|1198.24|1213|1202.2|1213|1202.2|1208.09|1197.29|20
1649074200000|2022-04-04 12:10:00|1213.09|1202.29|1216|1205.2|1216|1205.2|1213.09|1202.29|13
1649074500000|2022-04-04 12:15:00|1215.83|1205.03|1211.4|1200.6|1216|1205.2|1211.4|1200.6|16
1649074800000|2022-04-04 12:20:00|1210.9|1200.1|1211.15|1200.35|1212.9|1202.1|1208.79|1197.99|35
1649075100000|2022-04-04 12:25:00|1211.4|1200.6|1210.4|1199.6|1213.57|1202.77|1209.4|1198.6|18
1649075400000|2022-04-04 12:30:00|1209.9|1199.1|1203.76|1192.96|1209.9|1199.1|1202.9|1192.1|21
1649075700000|2022-04-04 12:35:00|1203.26|1192.46|1198.4|1187.6|1203.26|1192.46|1198.4|1187.6|28
1649076000000|2022-04-04 12:40:00|1197.9|1187.1|1196.85|1186.05|1200.27|1189.47|1196.85|1186.05|25
1649076300000|2022-04-04 12:45:00|1195.87|1185.07|1189.4|1178.6|1195.87|1185.07|1189.27|1178.47|22
1649076600000|2022-04-04 12:50:00|1189.49|1178.69|1190.4|1179.6|1193.9|1183.1|1189.4|1178.6|33
1649076900000|2022-04-04 12:55:00|1190.8|1180|1197.4|1186.6|1197.4|1186.6|1190.3|1179.5|45
1649077200000|2022-04-04 13:00:00|1197.54|1186.74|1197.51|1186.71|1201.13|1190.33|1197.51|1186.71|27
1649077500000|2022-04-04 13:05:00|1197.01|1186.21|1201.02|1190.22|1201.02|1190.22|1193.87|1183.07|24
1649077800000|2022-04-04 13:10:00|1201.9|1191.1|1200.33|1189.53|1203.9|1193.1|1199.83|1189.03|20
1649078100000|2022-04-04 13:15:00|1200.52|1189.72|1198.4|1187.6|1201.94|1191.14|1195.9|1185.1|29
1649078400000|2022-04-04 13:20:00|1197.9|1187.1|1200.43|1189.63|1200.43|1189.63|1196.4|1185.6|17
1649078700000|2022-04-04 13:25:00|1200.65|1189.85|1196.4|1185.6|1200.9|1190.1|1195.5|1184.7|25
1649079000000|2022-04-04 13:30:00|1195.9|1185.1|1186.9|1176.1|1197.9|1187.1|1185.9|1175.1|55
1649079300000|2022-04-04 13:35:00|1187.4|1176.6|1193.4|1182.6|1196.4|1185.6|1187.4|1176.6|60
1649079600000|2022-04-04 13:40:00|1193.9|1183.1|1197.6|1186.8|1198.04|1187.24|1193.9|1183.1|27
1649079900000|2022-04-04 13:45:00|1198.1|1187.3|1192.57|1181.77|1198.4|1187.6|1188.91|1178.11|49
1649080200000|2022-04-04 13:50:00|1193.07|1182.27|1190.9|1180.1|1195.4|1184.6|1190.9|1180.1|46
1649080500000|2022-04-04 13:55:00|1191.4|1180.6|1191.4|1180.6|1193.88|1183.08|1190.9|1180.1|33
1649080800000|2022-04-04 14:00:00|1189.9|1179.1|1195.06|1184.26|1195.06|1184.26|1187.9|1177.1|33
1649081100000|2022-04-04 14:05:00|1194.9|1184.1|1197.49|1186.69|1197.49|1186.69|1194.56|1183.76|35
1649081400000|2022-04-04 14:10:00|1197.76|1186.96|1194.9|1184.1|1200.4|1189.6|1193.87|1183.07|87
1649081700000|2022-04-04 14:15:00|1194.4|1183.6|1190.9|1180.1|1194.4|1183.6|1188.9|1178.1|40
1649082000000|2022-04-04 14:20:00|1191.4|1180.6|1186.9|1176.1|1191.4|1180.6|1186.9|1176.1|28
1649082300000|2022-04-04 14:25:00|1186.4|1175.6|1185.15|1174.35|1189.18|1178.38|1184.9|1174.1|27
1649082600000|2022-04-04 14:30:00|1185.9|1175.1|1182.9|1172.1|1187.24|1176.44|1182.9|1172.1|44
1649082900000|2022-04-04 14:35:00|1181.9|1171.1|1182.49|1171.69|1186.4|1175.6|1181.9|1171.1|29
1649083200000|2022-04-04 14:40:00|1181.99|1171.19|1177.9|1167.1|1183.4|1172.6|1177.9|1167.1|23
1649083500000|2022-04-04 14:45:00|1178.4|1167.6|1174.9|1164.1|1180.4|1169.6|1174.9|1164.1|40
1649083800000|2022-04-04 14:50:00|1174.98|1164.18|1176.9|1166.1|1179.4|1168.6|1174.98|1164.18|36
1649084100000|2022-04-04 14:55:00|1176.4|1165.6|1173.4|1162.6|1176.4|1165.6|1171.9|1161.1|26
1649084400000|2022-04-04 15:00:00|1172.99|1162.19|1159.9|1149.1|1174.9|1164.1|1158.9|1148.1|59
1649084700000|2022-04-04 15:05:00|1160.36|1149.56|1154.18|1143.38|1164.4|1153.6|1148.9|1138.1|100
1649085000000|2022-04-04 15:10:00|1153.68|1142.88|1153.9|1143.1|1154.9|1144.1|1144.9|1134.1|72
1649085300000|2022-04-04 15:15:00|1152.9|1142.1|1149.66|1138.86|1154.9|1144.1|1147.79|1136.99|77
1649085600000|2022-04-04 15:20:00|1148.9|1138.1|1147.4|1136.6|1152.4|1141.6|1147.4|1136.6|70
1649085900000|2022-04-04 15:25:00|1146.4|1135.6|1147.4|1136.6|1149.4|1138.6|1144.81|1134.01|55
1649086200000|2022-04-04 15:30:00|1146.4|1135.6|1150.14|1139.34|1150.9|1140.1|1145.61|1134.81|66
1649086500000|2022-04-04 15:35:00|1150.4|1139.6|1148.32|1137.52|1152.4|1141.6|1145.77|1134.97|61
1649086800000|2022-04-04 15:40:00|1148.4|1137.6|1141.9|1131.1|1149.12|1138.32|1141.9|1131.1|32
1649087100000|2022-04-04 15:45:00|1140.9|1130.1|1141.81|1131.01|1143.4|1132.6|1138.9|1128.1|31
1649087400000|2022-04-04 15:50:00|1142.14|1131.34|1142.54|1131.74|1144.9|1134.1|1140.9|1130.1|29
1649087700000|2022-04-04 15:55:00|1142.31|1131.51|1129.4|1118.6|1142.31|1131.51|1127.9|1117.1|44
1649088000000|2022-04-04 16:00:00|1128.99|1118.19|1132.9|1122.1|1136.69|1125.89|1125.9|1115.1|76
1649088300000|2022-04-04 16:05:00|1133.44|1122.64|1140.23|1129.43|1140.23|1129.43|1131.9|1121.1|26
1649088600000|2022-04-04 16:10:00|1139.9|1129.1|1143.92|1133.12|1143.92|1133.12|1138.9|1128.1|42
1649088900000|2022-04-04 16:15:00|1142.9|1132.1|1144.9|1134.1|1145.94|1135.14|1142.9|1132.1|27
1649089200000|2022-04-04 16:20:00|1145.36|1134.56|1141.55|1130.75|1145.36|1134.56|1140.4|1129.6|25
1649089500000|2022-04-04 16:25:00|1141.05|1130.25|1140.9|1130.1|1143.4|1132.6|1139.9|1129.1|27
1649089800000|2022-04-04 16:30:00|1141.14|1130.34|1143.32|1132.52|1144.4|1133.6|1140.9|1130.1|23
1649090100000|2022-04-04 16:35:00|1141.9|1131.1|1140.4|1129.6|1141.9|1131.1|1137.58|1126.78|34
1649090400000|2022-04-04 16:40:00|1140.9|1130.1|1136.4|1125.6|1141.5|1130.7|1134.9|1124.1|32
1649090700000|2022-04-04 16:45:00|1136.27|1125.47|1143.12|1132.32|1143.12|1132.32|1135.77|1124.97|19
1649091000000|2022-04-04 16:50:00|1142.9|1132.1|1143.87|1133.07|1143.9|1133.1|1141.9|1131.1|12
1649091300000|2022-04-04 16:55:00|1142.9|1132.1|1143.37|1132.57|1144.9|1134.1|1141.4|1130.6|15
1649091600000|2022-04-04 17:00:00|1141.9|1131.1|1139.53|1128.73|1143.92|1133.12|1139.53|1128.73|28
1649091900000|2022-04-04 17:05:00|1138.9|1128.1|1138.53|1127.73|1139.9|1129.1|1136.9|1126.1|21
1649092200000|2022-04-04 17:10:00|1138.19|1127.39|1139.4|1128.6|1139.4|1128.6|1136.58|1125.78|13
1649092500000|2022-04-04 17:15:00|1138.9|1128.1|1142.85|1132.05|1142.9|1132.1|1138.72|1127.92|21
1649092800000|2022-04-04 17:20:00|1142.9|1132.1|1142.02|1131.22|1142.9|1132.1|1141.9|1131.1|11
1649093100000|2022-04-04 17:25:00|1140.9|1130.1|1140.4|1129.6|1140.9|1130.1|1138.56|1127.76|17
1649093400000|2022-04-04 17:30:00|1140.1|1129.3|1136.9|1126.1|1140.1|1129.3|1136.9|1126.1|12
1649093700000|2022-04-04 17:35:00|1135.9|1125.1|1131.66|1120.86|1136.58|1125.78|1130.9|1120.1|20
1649094000000|2022-04-04 17:40:00|1130.9|1120.1|1117.4|1106.6|1131.66|1120.86|1111.9|1101.1|91
1649094300000|2022-04-04 17:45:00|1117.9|1107.1|1116.69|1105.89|1120.32|1109.52|1115.4|1104.6|108
1649094600000|2022-04-04 17:50:00|1116.9|1106.1|1117.11|1106.31|1117.15|1106.35|1111.9|1101.1|69
1649094900000|2022-04-04 17:55:00|1117.25|1106.45|1119.9|1109.1|1121.9|1111.1|1117.25|1106.45|61
1649095200000|2022-04-04 18:00:00|1118.9|1108.1|1117.4|1106.6|1120.32|1109.52|1113.9|1103.1|47
1649095500000|2022-04-04 18:05:00|1117.32|1106.52|1115.4|1104.6|1118.29|1107.49|1110.9|1100.1|49
1649095800000|2022-04-04 18:10:00|1114.9|1104.1|1117.94|1107.14|1117.94|1107.14|1110.9|1100.1|44
1649096100000|2022-04-04 18:15:00|1117.66|1106.86|1119.9|1109.1|1121.4|1110.6|1115.9|1105.1|30
1649096400000|2022-04-04 18:20:00|1119.87|1109.07|1121.49|1110.69|1121.83|1111.03|1117.6|1106.8|66
1649096700000|2022-04-04 18:25:00|1121.4|1110.6|1118.99|1108.19|1121.4|1110.6|1118.49|1107.69|23
1649097000000|2022-04-04 18:30:00|1118.49|1107.69|1122.17|1111.37|1122.24|1111.44|1116.83|1106.03|30
1649097300000|2022-04-04 18:35:00|1122.18|1111.38|1124.96|1114.16|1124.96|1114.16|1121.9|1111.1|29
1649097600000|2022-04-04 18:40:00|1124.83|1114.03|1127.4|1116.6|1127.4|1116.6|1124.83|1114.03|16
1649097900000|2022-04-04 18:45:00|1127.56|1116.76|1131.02|1120.22|1131.9|1121.1|1127.56|1116.76|40
1649098200000|2022-04-04 18:50:00|1131.04|1120.24|1132.9|1122.1|1132.9|1122.1|1130.9|1120.1|21
1649098500000|2022-04-04 18:55:00|1133.76|1122.96|1132.69|1121.89|1134.7|1123.9|1132.69|1121.89|13
1649098800000|2022-04-04 19:00:00|1133.06|1122.26|1136.25|1125.45|1136.25|1125.45|1133.06|1122.26|28
1649099100000|2022-04-04 19:05:00|1136.4|1125.6|1139.52|1128.72|1139.53|1128.73|1136.35|1125.55|22
1649099400000|2022-04-04 19:10:00|1139.53|1128.73|1138.41|1127.61|1139.9|1129.1|1137.55|1126.75|16
1649099700000|2022-04-04 19:15:00|1137.81|1127.01|1134.54|1123.74|1139|1128.2|1134.5|1123.7|32
1649100000000|2022-04-04 19:20:00|1134.9|1124.1|1135.9|1125.1|1135.99|1125.19|1134.56|1123.76|20
1649100300000|2022-04-04 19:25:00|1136.28|1125.48|1138.9|1128.1|1138.9|1128.1|1136.28|1125.48|19
1649100600000|2022-04-04 19:30:00|1138.79|1127.99|1141.4|1130.6|1141.4|1130.6|1137.65|1126.85|19
1649100900000|2022-04-04 19:35:00|1140.9|1130.1|1139.9|1129.1|1142.18|1131.38|1139.4|1128.6|22
1649101200000|2022-04-04 19:40:00|1140.3|1129.5|1142.9|1132.1|1142.9|1132.1|1139.9|1129.1|23
1649101500000|2022-04-04 19:45:00|1142.41|1131.61|1142.53|1131.73|1143.4|1132.6|1141.9|1131.1|26
1649101800000|2022-04-04 19:50:00|1142.63|1131.83|1146.82|1136.02|1147.3|1136.5|1142.52|1131.72|39
1649102100000|2022-04-04 19:55:00|1146.69|1135.89|1145.9|1135.1|1147.3|1136.5|1144.9|1134.1|23
1649102400000|2022-04-04 20:00:00|1146.4|1135.6|1140.9|1130.1|1146.65|1135.85|1140.9|1130.1|19
1649102700000|2022-04-04 20:05:00|1139.9|1129.1|1138.73|1127.93|1140.11|1129.31|1136.9|1126.1|23
1649103000000|2022-04-04 20:10:00|1138.4|1127.6|1139.4|1128.6|1139.4|1128.6|1138.4|1127.6|9
1649103300000|2022-04-04 20:15:00|1139.9|1129.1|1148.86|1138.06|1148.9|1138.1|1139.9|1129.1|24
1649103600000|2022-04-04 20:20:00|1149.36|1138.56|1150.4|1139.6|1151.9|1141.1|1149.36|1138.56|19
1649103900000|2022-04-04 20:25:00|1149.99|1139.19|1148.86|1138.06|1151.4|1140.6|1148.86|1138.06|14
1649104200000|2022-04-04 20:30:00|1149.36|1138.56|1148.4|1137.6|1150.4|1139.6|1145.4|1134.6|29
1649104500000|2022-04-04 20:35:00|1147.9|1137.1|1149.4|1138.6|1149.4|1138.6|1147.4|1136.6|22
1649104800000|2022-04-04 20:40:00|1148.9|1138.1|1152.9|1142.1|1152.9|1142.1|1148.51|1137.71|53
1649105100000|2022-04-04 20:45:00|1152.59|1141.79|1150.4|1139.6|1152.78|1141.98|1149.9|1139.1|20
1649105400000|2022-04-04 20:50:00|1150.9|1140.1|1151.9|1141.1|1151.9|1141.1|1150.4|1139.6|10
1649105700000|2022-04-04 20:55:00|1151.4|1140.6|1150.77|1139.97|1151.45|1140.65|1149.9|1139.1|23
1649106000000|2022-04-04 21:00:00|1150.96|1140.16|1154.86|1144.06|1154.91|1144.11|1150.96|1140.16|95
1649106300000|2022-04-04 21:05:00|1154.65|1143.85|1152.94|1142.14|1154.84|1144.04|1152.94|1142.14|231
1649106600000|2022-04-04 21:10:00|1152.67|1141.87|1153.51|1142.71|1154.22|1143.42|1146.9|1136.1|26
1649106900000|2022-04-04 21:15:00|1153.01|1142.21|1152.9|1142.1|1153.4|1142.6|1151.9|1141.1|9
1649107200000|2022-04-04 21:20:00|1153.23|1142.43|1156.4|1145.6|1156.9|1146.1|1153.23|1142.43|10
1649107500000|2022-04-04 21:25:00|1156.9|1146.1|1155.4|1144.6|1156.9|1146.1|1154.4|1143.6|7
1649107800000|2022-04-04 21:30:00|1155.62|1144.82|1154.68|1143.88|1156.9|1146.1|1154.68|1143.88|9
1649108100000|2022-04-04 21:35:00|1153.17|1142.37|1151.4|1140.6|1153.17|1142.37|1151.4|1140.6|6
1649108400000|2022-04-04 21:40:00|1151.9|1141.1|1156.86|1146.06|1157.1|1146.3|1151.9|1141.1|16
1649108700000|2022-04-04 21:45:00|1155.9|1145.1|1156.27|1145.47|1156.27|1145.47|1155.4|1144.6|4
1649109000000|2022-04-04 21:50:00|1156.4|1145.6|1153.52|1142.72|1156.4|1145.6|1153.52|1142.72|7
1649109300000|2022-04-04 21:55:00|1153.02|1142.22|1153.5|1142.7|1154.4|1143.6|1151.9|1141.1|16
1649109600000|2022-04-04 22:00:00|1153.78|1142.98|1151.9|1141.1|1155.4|1144.6|1151.4|1140.6|22
1649109900000|2022-04-04 22:05:00|1151.4|1140.6|1150.9|1140.1|1151.4|1140.6|1149.9|1139.1|10
1649110200000|2022-04-04 22:10:00|1151.3|1140.5|1150.4|1139.6|1151.4|1140.6|1149.9|1139.1|14
1649110500000|2022-04-04 22:15:00|1149.9|1139.1|1147.9|1137.1|1149.9|1139.1|1147.9|1137.1|6
1649110800000|2022-04-04 22:20:00|1148.4|1137.6|1149.9|1139.1|1150.2|1139.4|1148.4|1137.6|13
1649111100000|2022-04-04 22:25:00|1148.9|1138.1|1148.63|1137.83|1149.4|1138.6|1147.9|1137.1|16
1649111400000|2022-04-04 22:30:00|1147.9|1137.1|1151.78|1140.98|1151.78|1140.98|1147.9|1137.1|15
1649111700000|2022-04-04 22:35:00|1151.4|1140.6|1155.13|1144.33|1155.13|1144.33|1151.4|1140.6|16
1649112000000|2022-04-04 22:40:00|1155.9|1145.1|1156.4|1145.6|1157.9|1147.1|1155.4|1144.6|28
1649112300000|2022-04-04 22:45:00|1156.64|1145.84|1159.7|1148.9|1160.9|1150.1|1156.64|1145.84|32
1649112600000|2022-04-04 22:50:00|1159.88|1149.08|1155.9|1145.1|1163.01|1152.21|1155.9|1145.1|27
1649112900000|2022-04-04 22:55:00|1155.99|1145.19|1155.9|1145.1|1157.4|1146.6|1155.9|1145.1|11
1649113200000|2022-04-04 23:00:00|1155.99|1145.19|1156.9|1146.1|1157.36|1146.56|1155.99|1145.19|7
1649113500000|2022-04-04 23:05:00|1156.86|1146.06|1155.9|1145.1|1157.57|1146.77|1155.9|1145.1|15
1649113800000|2022-04-04 23:10:00|1154.9|1144.1|1156.49|1145.69|1157.4|1146.6|1154.9|1144.1|17
1649114100000|2022-04-04 23:15:00|1156.78|1145.98|1156.3|1145.5|1156.78|1145.98|1154.4|1143.6|37
1649114400000|2022-04-04 23:20:00|1156.32|1145.52|1157.53|1146.73|1158.4|1147.6|1155.9|1145.1|114
1649114700000|2022-04-04 23:25:00|1157.9|1147.1|1159.49|1148.69|1160.08|1149.28|1157.9|1147.1|17
1649115000000|2022-04-04 23:30:00|1158.9|1148.1|1159.51|1148.71|1160.5|1149.7|1155.45|1144.65|25
1649115300000|2022-04-04 23:35:00|1159.9|1149.1|1157.4|1146.6|1159.9|1149.1|1155.9|1145.1|19
1649115600000|2022-04-04 23:40:00|1157.68|1146.88|1155.4|1144.6|1158.4|1147.6|1154.9|1144.1|9
1649115900000|2022-04-04 23:45:00|1154.9|1144.1|1154.18|1143.38|1154.9|1144.1|1153.77|1142.97|17
1649116200000|2022-04-04 23:50:00|1153.77|1142.97|1154.4|1143.6|1154.4|1143.6|1153.77|1142.97|8
1649116500000|2022-04-04 23:55:00|1154.9|1144.1|1161|1150.2|1161|1150.2|1154.9|1144.1|15
1649116800000|2022-04-05 00:00:00|1161.32|1150.52|1164.01|1153.21|1164.4|1153.6|1161.3|1150.5|38
1649117100000|2022-04-05 00:05:00|1164.2|1153.4|1164.5|1153.7|1164.55|1153.75|1163.9|1153.1|15
1649117400000|2022-04-05 00:10:00|1165.9|1155.1|1160.9|1150.1|1165.96|1155.16|1160.9|1150.1|19
1649117700000|2022-04-05 00:15:00|1159.9|1149.1|1159.31|1148.51|1159.9|1149.1|1158.92|1148.12|9
1649118000000|2022-04-05 00:20:00|1159.22|1148.42|1158.22|1147.42|1159.7|1148.9|1158.22|1147.42|8
1649118300000|2022-04-05 00:25:00|1158.17|1147.37|1157.9|1147.1|1158.53|1147.73|1157.79|1146.99|14
1649118600000|2022-04-05 00:30:00|1158.12|1147.32|1154.9|1144.1|1158.12|1147.32|1154.9|1144.1|8
1649118900000|2022-04-05 00:35:00|1155.4|1144.6|1154.49|1143.69|1156.01|1145.21|1152.9|1142.1|22
1649119200000|2022-04-05 00:40:00|1154.78|1143.98|1156.4|1145.6|1156.9|1146.1|1154.78|1143.98|9
1649119500000|2022-04-05 00:45:00|1156.71|1145.91|1159.4|1148.6|1159.4|1148.6|1156.71|1145.91|35
1649119800000|2022-04-05 00:50:00|1159.78|1148.98|1162.85|1152.05|1163.38|1152.58|1159.78|1148.98|266
1649120100000|2022-04-05 00:55:00|1162.81|1152.01|1163.9|1153.1|1163.9|1153.1|1161.98|1151.18|39
1649120400000|2022-04-05 01:00:00|1163.23|1152.43|1168.15|1157.35|1168.4|1157.6|1163.23|1152.43|33
1649120700000|2022-04-05 01:05:00|1167.65|1156.85|1163.9|1153.1|1167.65|1156.85|1163.4|1152.6|28
1649121000000|2022-04-05 01:10:00|1164.32|1153.52|1164.54|1153.74|1165.9|1155.1|1164.31|1153.51|17
1649121300000|2022-04-05 01:15:00|1164.55|1153.75|1165.9|1155.1|1166.9|1156.1|1164.54|1153.74|19
1649121600000|2022-04-05 01:20:00|1166.9|1156.1|1167.99|1157.19|1167.99|1157.19|1166.9|1156.1|6
1649121900000|2022-04-05 01:25:00|1168.07|1157.27|1167.4|1156.6|1168.9|1158.1|1167.4|1156.6|4
1649122200000|2022-04-05 01:30:00|1167.46|1156.66|1168.12|1157.32|1168.9|1158.1|1167.4|1156.6|8
1649122500000|2022-04-05 01:35:00|1167.72|1156.92|1167.4|1156.6|1167.72|1156.92|1167.4|1156.6|3
1649122800000|2022-04-05 01:40:00|1166.9|1156.1|1168.4|1157.6|1169.19|1158.39|1166.4|1155.6|18
1649123100000|2022-04-05 01:45:00|1168.51|1157.71|1171.9|1161.1|1171.9|1161.1|1168.51|1157.71|23
1649123400000|2022-04-05 01:50:00|1172.3|1161.5|1171.5|1160.7|1172.9|1162.1|1171.49|1160.69|19
1649123700000|2022-04-05 01:55:00|1171.4|1160.6|1172.9|1162.1|1172.9|1162.1|1171.4|1160.6|5
1649124000000|2022-04-05 02:00:00|1172.99|1162.19|1175.9|1165.1|1176.98|1166.18|1172.99|1162.19|14
1649124300000|2022-04-05 02:05:00|1176.48|1165.68|1175.4|1164.6|1176.98|1166.18|1174.4|1163.6|12
1649124600000|2022-04-05 02:10:00|1175.5|1164.7|1177.94|1167.14|1177.94|1167.14|1175.5|1164.7|13
1649124900000|2022-04-05 02:15:00|1178.4|1167.6|1179.54|1168.74|1181.9|1171.1|1178.4|1167.6|18
1649125200000|2022-04-05 02:20:00|1179.53|1168.73|1181.9|1171.1|1188.32|1177.52|1179.53|1168.73|46
1649125500000|2022-04-05 02:25:00|1181.4|1170.6|1181.05|1170.25|1181.4|1170.6|1179.54|1168.74|11
1649125800000|2022-04-05 02:30:00|1181.4|1170.6|1180.64|1169.84|1181.54|1170.74|1179.54|1168.74|21
1649126100000|2022-04-05 02:35:00|1180.44|1169.64|1179.9|1169.1|1180.44|1169.64|1179.57|1168.77|14
1649126400000|2022-04-05 02:40:00|1180.4|1169.6|1179.54|1168.74|1180.4|1169.6|1179.54|1168.74|12
1649126700000|2022-04-05 02:45:00|1178.9|1168.1|1179.55|1168.75|1180.05|1169.25|1178.57|1167.77|30
1649127000000|2022-04-05 02:50:00|1179.56|1168.76|1180.4|1169.6|1180.4|1169.6|1178.22|1167.42|18
1649127300000|2022-04-05 02:55:00|1180.9|1170.1|1182.95|1172.15|1183.17|1172.37|1180.9|1170.1|12
1649127600000|2022-04-05 03:00:00|1183.9|1173.1|1189.4|1178.6|1189.4|1178.6|1183.9|1173.1|27
1649127900000|2022-04-05 03:05:00|1189.59|1178.79|1191.4|1180.6|1191.9|1181.1|1189.59|1178.79|21
1649128200000|2022-04-05 03:10:00|1191.9|1181.1|1189.98|1179.18|1191.9|1181.1|1188.9|1178.1|16
1649128500000|2022-04-05 03:15:00|1190.9|1180.1|1186.4|1175.6|1191.08|1180.28|1186.4|1175.6|14
1649128800000|2022-04-05 03:20:00|1185.99|1175.19|1186.9|1176.1|1187.4|1176.6|1185|1174.2|11
1649129100000|2022-04-05 03:25:00|1186.4|1175.6|1187.03|1176.23|1187.14|1176.34|1185.67|1174.87|13
1649129400000|2022-04-05 03:30:00|1186.4|1175.6|1190.9|1180.1|1190.9|1180.1|1186.4|1175.6|17
1649129700000|2022-04-05 03:35:00|1191.4|1180.6|1187.4|1176.6|1191.4|1180.6|1186.4|1175.6|27
1649130000000|2022-04-05 03:40:00|1187.9|1177.1|1186.5|1175.7|1188.13|1177.33|1186.5|1175.7|10
1649130300000|2022-04-05 03:45:00|1186.51|1175.71|1185.4|1174.6|1186.51|1175.71|1185.4|1174.6|54
1649130600000|2022-04-05 03:50:00|1184.9|1174.1|1184.9|1174.1|1185.9|1175.1|1184.59|1173.79|12
1649130900000|2022-04-05 03:55:00|1185.13|1174.33|1186.49|1175.69|1186.49|1175.69|1185.13|1174.33|5
1649131200000|2022-04-05 04:00:00|1186.78|1175.98|1190.9|1180.1|1190.9|1180.1|1186.78|1175.98|17
1649131500000|2022-04-05 04:05:00|1190.4|1179.6|1186.4|1175.6|1190.4|1179.6|1186.4|1175.6|26
1649131800000|2022-04-05 04:10:00|1186.9|1176.1|1188.4|1177.6|1188.4|1177.6|1186.9|1176.1|4
1649132100000|2022-04-05 04:15:00|1187.9|1177.1|1186.9|1176.1|1187.9|1177.1|1186.9|1176.1|4
1649132400000|2022-04-05 04:20:00|1186.4|1175.6|1186.12|1175.32|1186.4|1175.6|1185.4|1174.6|49
1649132700000|2022-04-05 04:25:00|1186.13|1175.33|1186.24|1175.44|1186.43|1175.63|1185.44|1174.64|221
1649133000000|2022-04-05 04:30:00|1186.48|1175.68|1189.85|1179.05|1190.89|1180.09|1186.48|1175.68|245
1649133300000|2022-04-05 04:35:00|1189.84|1179.04|1189.73|1178.93|1190.06|1179.26|1188.94|1178.14|209
1649133600000|2022-04-05 04:40:00|1189.74|1178.94|1193.6|1182.8|1193.66|1182.86|1189.73|1178.93|193
1649133900000|2022-04-05 04:45:00|1193.61|1182.81|1193.82|1183.02|1193.93|1183.13|1192.19|1181.39|219
1649134200000|2022-04-05 04:50:00|1193.68|1182.88|1191.04|1180.24|1194.64|1183.84|1191.04|1180.24|196
1649134500000|2022-04-05 04:55:00|1190.9|1180.1|1188.97|1178.17|1190.9|1180.1|1188.9|1178.1|12
1649134800000|2022-04-05 05:00:00|1189.9|1179.1|1192.51|1181.71|1192.9|1182.1|1189.9|1179.1|50
1649135100000|2022-04-05 05:05:00|1192.52|1181.72|1192.86|1182.06|1193.36|1182.56|1192.51|1181.71|5
1649135400000|2022-04-05 05:10:00|1191.4|1180.6|1188.4|1177.6|1191.4|1180.6|1187.51|1176.71|16
1649135700000|2022-04-05 05:15:00|1188.9|1178.1|1187.9|1177.1|1188.9|1178.1|1187.4|1176.6|9
1649136000000|2022-04-05 05:20:00|1188.29|1177.49|1187.62|1176.82|1188.4|1177.6|1187.62|1176.82|4
1649136300000|2022-04-05 05:25:00|1187.4|1176.6|1187.4|1176.6|1187.4|1176.6|1187.4|1176.6|1
1649136600000|2022-04-05 05:30:00|1187.79|1176.99|1187.9|1177.1|1188.9|1178.1|1187.79|1176.99|7
1649136900000|2022-04-05 05:35:00|1187.4|1176.6|1186.4|1175.6|1187.55|1176.75|1186.4|1175.6|7
1649137200000|2022-04-05 05:40:00|1185.9|1175.1|1184.61|1173.81|1185.99|1175.19|1184.61|1173.81|7
1649137500000|2022-04-05 05:45:00|1184.6|1173.8|1185.4|1174.6|1185.4|1174.6|1183.9|1173.1|15
1649137800000|2022-04-05 05:50:00|1185.16|1174.36|1177.9|1167.1|1185.16|1174.36|1177.9|1167.1|17
1649138100000|2022-04-05 05:55:00|1177.4|1166.6|1171.9|1161.1|1177.4|1166.6|1171.9|1161.1|12
1649138400000|2022-04-05 06:00:00|1169.9|1159.1|1173.4|1162.6|1173.4|1162.6|1168.9|1158.1|13
1649138700000|2022-04-05 06:05:00|1173.5|1162.7|1173.9|1163.1|1174.9|1164.1|1173.5|1162.7|9
1649139000000|2022-04-05 06:10:00|1174.32|1163.52|1171.4|1160.6|1174.82|1164.02|1170.9|1160.1|12
1649139300000|2022-04-05 06:15:00|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1
1649139600000|2022-04-05 06:20:00|1171.4|1160.6|1169.9|1159.1|1171.4|1160.6|1169.9|1159.1|4
1649139900000|2022-04-05 06:25:00|1168.9|1158.1|1165.9|1155.1|1169.9|1159.1|1165.9|1155.1|13
1649140200000|2022-04-05 06:30:00|1166.24|1155.44|1168.9|1158.1|1168.9|1158.1|1166.24|1155.44|8
1649140500000|2022-04-05 06:35:00|1169.4|1158.6|1169.4|1158.6|1169.4|1158.6|1169.4|1158.6|1
1649140800000|2022-04-05 06:40:00|1168.9|1158.1|1168.4|1157.6|1168.9|1158.1|1168.4|1157.6|5
1649141100000|2022-04-05 06:45:00|1167.9|1157.1|1168.4|1157.6|1168.4|1157.6|1167.9|1157.1|2
1649141400000|2022-04-05 06:50:00|1167.9|1157.1|1165.4|1154.6|1167.9|1157.1|1161.61|1150.81|18
1649141700000|2022-04-05 06:55:00|1165.29|1154.49|1166.4|1155.6|1166.4|1155.6|1163.4|1152.6|9
1649142000000|2022-04-05 07:00:00|1166.9|1156.1|1167.82|1157.02|1167.82|1157.02|1166.9|1156.1|8
1649142300000|2022-04-05 07:05:00|1167.81|1157.01|1168.01|1157.21|1168.01|1157.21|1167.66|1156.86|12
1649142600000|2022-04-05 07:10:00|1168.51|1157.71|1165.61|1154.81|1168.9|1158.1|1165.61|1154.81|9
1649142900000|2022-04-05 07:15:00|1165.9|1155.1|1167.4|1156.6|1167.4|1156.6|1165.9|1155.1|14
1649143200000|2022-04-05 07:20:00|1167.9|1157.1|1167.84|1157.04|1167.9|1157.1|1167.53|1156.73|3
1649143500000|2022-04-05 07:25:00|1168.34|1157.54|1170.56|1159.76|1170.56|1159.76|1168.34|1157.54|5
1649143800000|2022-04-05 07:30:00|1171.45|1160.65|1171.45|1160.65|1171.45|1160.65|1171.45|1160.65|1
1649144100000|2022-04-05 07:35:00|1171.8|1161|1172.9|1162.1|1172.9|1162.1|1171.8|1161|7
1649144400000|2022-04-05 07:40:00|1173.56|1162.76|1174.68|1163.88|1174.68|1163.88|1173.56|1162.76|4
1649144700000|2022-04-05 07:45:00|1174.18|1163.38|1174.18|1163.38|1174.18|1163.38|1174.18|1163.38|1
1649145000000|2022-04-05 07:50:00|1173.83|1163.03|1173.52|1162.72|1173.83|1163.03|1173.5|1162.7|6
1649145300000|2022-04-05 07:55:00|1173.44|1162.64|1172.94|1162.14|1173.44|1162.64|1171.9|1161.1|16
1649145600000|2022-04-05 08:00:00|1173.9|1163.1|1173.4|1162.6|1174.9|1164.1|1172.61|1161.81|10
1649145900000|2022-04-05 08:05:00|1172.9|1162.1|1172.4|1161.6|1172.9|1162.1|1170.9|1160.1|9
1649146200000|2022-04-05 08:10:00|1171.4|1160.6|1170.4|1159.6|1171.4|1160.6|1169.6|1158.8|13
1649146500000|2022-04-05 08:15:00|1169.9|1159.1|1170.03|1159.23|1170.03|1159.23|1169.4|1158.6|5
1649146800000|2022-04-05 08:20:00|1169.88|1159.08|1171.4|1160.6|1171.4|1160.6|1169.76|1158.96|7
1649147100000|2022-04-05 08:25:00|1170.4|1159.6|1168.9|1158.1|1170.4|1159.6|1168.9|1158.1|3
1649147400000|2022-04-05 08:30:00|1169.33|1158.53|1166.9|1156.1|1169.33|1158.53|1166.9|1156.1|5
1649147700000|2022-04-05 08:35:00|1167.21|1156.41|1167.9|1157.1|1167.9|1157.1|1166.9|1156.1|4
1649148000000|2022-04-05 08:40:00|1166.9|1156.1|1167.8|1157|1167.8|1157|1166.9|1156.1|5
1649148300000|2022-04-05 08:45:00|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1
1649148600000|2022-04-05 08:50:00|1166.4|1155.6|1169.4|1158.6|1169.4|1158.6|1166.4|1155.6|10
1649148900000|2022-04-05 08:55:00|1169.9|1159.1|1172.3|1161.5|1172.3|1161.5|1169.9|1159.1|9
1649149200000|2022-04-05 09:00:00|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1
1649149800000|2022-04-05 09:10:00|1171.4|1160.6|1171.53|1160.73|1171.9|1161.1|1170.4|1159.6|7
1649150100000|2022-04-05 09:15:00|1171.72|1160.92|1171.9|1161.1|1171.9|1161.1|1171.53|1160.73|4
1649150400000|2022-04-05 09:20:00|1172.9|1162.1|1174.53|1163.73|1175.4|1164.6|1172.9|1162.1|14
1649150700000|2022-04-05 09:25:00|1174.54|1163.74|1175.9|1165.1|1175.9|1165.1|1174.54|1163.74|5
1649151000000|2022-04-05 09:30:00|1176|1165.2|1174.87|1164.07|1176|1165.2|1174.81|1164.01|8
1649151300000|2022-04-05 09:35:00|1175.08|1164.28|1173.9|1163.1|1175.17|1164.37|1173.9|1163.1|6
1649151600000|2022-04-05 09:40:00|1172.9|1162.1|1170.4|1159.6|1172.9|1162.1|1170.4|1159.6|14
1649151900000|2022-04-05 09:45:00|1169.9|1159.1|1167.9|1157.1|1169.9|1159.1|1167.78|1156.98|10
1649152200000|2022-04-05 09:50:00|1167.56|1156.76|1167.9|1157.1|1167.9|1157.1|1167.28|1156.48|5
1649152500000|2022-04-05 09:55:00|1168.4|1157.6|1167.63|1156.83|1169.62|1158.82|1167.63|1156.83|8
1649152800000|2022-04-05 10:00:00|1165.9|1155.1|1162.14|1151.34|1165.9|1155.1|1160.9|1150.1|17
1649153100000|2022-04-05 10:05:00|1162.4|1151.6|1165.4|1154.6|1165.4|1154.6|1162.4|1151.6|12
1649153400000|2022-04-05 10:10:00|1165.46|1154.66|1167.56|1156.76|1168.06|1157.26|1165.46|1154.66|7
1649153700000|2022-04-05 10:15:00|1168.06|1157.26|1168.06|1157.26|1168.06|1157.26|1168.06|1157.26|1
1649154000000|2022-04-05 10:20:00|1167.9|1157.1|1166.9|1156.1|1168.06|1157.26|1166.9|1156.1|7
1649154300000|2022-04-05 10:25:00|1166.4|1155.6|1165.3|1154.5|1166.9|1156.1|1165.3|1154.5|12
1649154600000|2022-04-05 10:30:00|1165.8|1155|1167.4|1156.6|1167.4|1156.6|1165.8|1155|5
1649154900000|2022-04-05 10:35:00|1167.04|1156.24|1167.4|1156.6|1167.4|1156.6|1166.71|1155.91|6
1649155200000|2022-04-05 10:40:00|1167.22|1156.42|1169.4|1158.6|1169.4|1158.6|1166.72|1155.92|8
1649155500000|2022-04-05 10:45:00|1169.9|1159.1|1170.45|1159.65|1170.45|1159.65|1169.9|1159.1|6
1649155800000|2022-04-05 10:50:00|1170.19|1159.39|1169.9|1159.1|1170.28|1159.48|1169.9|1159.1|4
1649156400000|2022-04-05 11:00:00|1170.4|1159.6|1167.9|1157.1|1170.4|1159.6|1167.9|1157.1|6
1649156700000|2022-04-05 11:05:00|1166.9|1156.1|1171.06|1160.26|1171.06|1160.26|1166.4|1155.6|16
1649157000000|2022-04-05 11:10:00|1171.9|1161.1|1172.3|1161.5|1172.3|1161.5|1171.06|1160.26|11
1649157300000|2022-04-05 11:15:00|1172.9|1162.1|1172.9|1162.1|1173.59|1162.79|1172.9|1162.1|5
1649157600000|2022-04-05 11:20:00|1172.4|1161.6|1172.77|1161.97|1172.78|1161.98|1171.9|1161.1|7
1649157900000|2022-04-05 11:25:00|1172.09|1161.29|1170.56|1159.76|1172.09|1161.29|1170.56|1159.76|5
1649158200000|2022-04-05 11:30:00|1170.89|1160.09|1169.9|1159.1|1171.24|1160.44|1169.9|1159.1|4
1649158500000|2022-04-05 11:35:00|1170.4|1159.6|1172.9|1162.1|1172.9|1162.1|1170.4|1159.6|7
1649158800000|2022-04-05 11:40:00|1173.9|1163.1|1174.55|1163.75|1175.4|1164.6|1173.9|1163.1|6
1649159100000|2022-04-05 11:45:00|1174.4|1163.6|1171.5|1160.7|1174.4|1163.6|1171.4|1160.6|10
1649159400000|2022-04-05 11:50:00|1171.17|1160.37|1171.4|1160.6|1171.4|1160.6|1170.4|1159.6|5
1649159700000|2022-04-05 11:55:00|1171.9|1161.1|1172.77|1161.97|1173.4|1162.6|1171.9|1161.1|7
1649160000000|2022-04-05 12:00:00|1172.9|1162.1|1175.01|1164.21|1175.01|1164.21|1172.77|1161.97|12
1649160300000|2022-04-05 12:05:00|1175.51|1164.71|1175.9|1165.1|1175.9|1165.1|1175.51|1164.71|3
1649160600000|2022-04-05 12:10:00|1174.5|1163.7|1174.4|1163.6|1174.5|1163.7|1172.9|1162.1|8
1649160900000|2022-04-05 12:15:00|1174.9|1164.1|1176.29|1165.49|1176.29|1165.49|1174.61|1163.81|10
1649161200000|2022-04-05 12:20:00|1176.2|1165.4|1180.4|1169.6|1181.84|1171.04|1176.2|1165.4|33
1649161500000|2022-04-05 12:25:00|1180.9|1170.1|1184.68|1173.88|1185.9|1175.1|1180.9|1170.1|21
1649161800000|2022-04-05 12:30:00|1183.9|1173.1|1185.11|1174.31|1185.11|1174.31|1183.4|1172.6|12
1649162100000|2022-04-05 12:35:00|1185.9|1175.1|1183.1|1172.3|1185.9|1175.1|1183.1|1172.3|9
1649162400000|2022-04-05 12:40:00|1182.9|1172.1|1177.9|1167.1|1182.9|1172.1|1175.82|1165.02|18
1649162700000|2022-04-05 12:45:00|1178.14|1167.34|1176.4|1165.6|1178.9|1168.1|1174.4|1163.6|20
1649163000000|2022-04-05 12:50:00|1175.9|1165.1|1175.99|1165.19|1176.24|1165.44|1173.9|1163.1|8
1649163300000|2022-04-05 12:55:00|1176.9|1166.1|1172.4|1161.6|1176.9|1166.1|1172.4|1161.6|6
1649163600000|2022-04-05 13:00:00|1171.9|1161.1|1173.06|1162.26|1174.22|1163.42|1171.9|1161.1|10
1649163900000|2022-04-05 13:05:00|1172.9|1162.1|1170.9|1160.1|1172.9|1162.1|1170.9|1160.1|5
1649164200000|2022-04-05 13:10:00|1171.25|1160.45|1159.86|1149.06|1171.9|1161.1|1159.86|1149.06|24
1649164500000|2022-04-05 13:15:00|1159.36|1148.56|1161.4|1150.6|1162.4|1151.6|1153.26|1142.46|86
1649164800000|2022-04-05 13:20:00|1161.17|1150.37|1155.85|1145.05|1161.17|1150.37|1154.49|1143.69|50
1649165100000|2022-04-05 13:25:00|1155.99|1145.19|1152.9|1142.1|1158.4|1147.6|1152.9|1142.1|21
1649165400000|2022-04-05 13:30:00|1153.02|1142.22|1153.49|1142.69|1154.4|1143.6|1150.4|1139.6|48
1649165700000|2022-04-05 13:35:00|1153.81|1143.01|1160.96|1150.16|1160.96|1150.16|1153.81|1143.01|24
1649166000000|2022-04-05 13:40:00|1161.96|1151.16|1163.4|1152.6|1163.4|1152.6|1161.9|1151.1|13
1649166300000|2022-04-05 13:45:00|1163.68|1152.88|1166.99|1156.19|1169.01|1158.21|1162.51|1151.71|29
1649166600000|2022-04-05 13:50:00|1167.35|1156.55|1160.77|1149.97|1167.35|1156.55|1160.77|1149.97|25
1649166900000|2022-04-05 13:55:00|1160.27|1149.47|1157.57|1146.77|1160.27|1149.47|1156.4|1145.6|27
1649167200000|2022-04-05 14:00:00|1157.93|1147.13|1160.9|1150.1|1161.25|1150.45|1157.57|1146.77|17
1649167500000|2022-04-05 14:05:00|1160.54|1149.74|1148.4|1137.6|1160.54|1149.74|1138.9|1128.1|75
1649167800000|2022-04-05 14:10:00|1147.9|1137.1|1151.54|1140.74|1152.9|1142.1|1145.4|1134.6|41
1649168100000|2022-04-05 14:15:00|1151.02|1140.22|1151.4|1140.6|1151.4|1140.6|1147.02|1136.22|34
1649168400000|2022-04-05 14:20:00|1151.51|1140.71|1149.28|1138.48|1152.01|1141.21|1144.9|1134.1|28
1649168700000|2022-04-05 14:25:00|1148.78|1137.98|1145.8|1135|1149.9|1139.1|1143.4|1132.6|50
1649169000000|2022-04-05 14:30:00|1146.3|1135.5|1144.9|1134.1|1150.4|1139.6|1144.9|1134.1|25
1649169300000|2022-04-05 14:35:00|1143.9|1133.1|1146.4|1135.6|1147.4|1136.6|1143.4|1132.6|17
1649169600000|2022-04-05 14:40:00|1146.9|1136.1|1143.4|1132.6|1149.4|1138.6|1142.79|1131.99|37
1649169900000|2022-04-05 14:45:00|1143.29|1132.49|1146.9|1136.1|1148.4|1137.6|1142.79|1131.99|25
1649170200000|2022-04-05 14:50:00|1147.9|1137.1|1148.4|1137.6|1148.4|1137.6|1146.67|1135.87|19
1649170500000|2022-04-05 14:55:00|1148.9|1138.1|1149.4|1138.6|1149.59|1138.79|1145.66|1134.86|48
1649170800000|2022-04-05 15:00:00|1148.9|1138.1|1143.22|1132.42|1149.4|1138.6|1141.9|1131.1|28
1649171100000|2022-04-05 15:05:00|1143.4|1132.6|1149.9|1139.1|1151.15|1140.35|1143.4|1132.6|23
1649171400000|2022-04-05 15:10:00|1149.59|1138.79|1152.4|1141.6|1152.9|1142.1|1149.59|1138.79|8
1649171700000|2022-04-05 15:15:00|1152.9|1142.1|1148.4|1137.6|1152.9|1142.1|1148.4|1137.6|9
1649172000000|2022-04-05 15:20:00|1148.63|1137.83|1145.4|1134.6|1149.13|1138.33|1145.4|1134.6|16
1649172300000|2022-04-05 15:25:00|1145.9|1135.1|1146.4|1135.6|1146.9|1136.1|1145.9|1135.1|5
1649172600000|2022-04-05 15:30:00|1146.9|1136.1|1149.4|1138.6|1149.97|1139.17|1146.9|1136.1|10
1649172900000|2022-04-05 15:35:00|1149.24|1138.44|1144.4|1133.6|1149.24|1138.44|1143.4|1132.6|14
1649173200000|2022-04-05 15:40:00|1143.9|1133.1|1145.4|1134.6|1146.4|1135.6|1143.9|1133.1|10
1649173500000|2022-04-05 15:45:00|1145.9|1135.1|1145.82|1135.02|1147.15|1136.35|1145.82|1135.02|13
1649173800000|2022-04-05 15:50:00|1146.27|1135.47|1148.4|1137.6|1148.9|1138.1|1146.27|1135.47|7
1649174100000|2022-04-05 15:55:00|1148.9|1138.1|1146.87|1136.07|1148.9|1138.1|1146.87|1136.07|8
1649174400000|2022-04-05 16:00:00|1147.37|1136.57|1140.29|1129.49|1147.37|1136.57|1135.9|1125.1|45
1649174700000|2022-04-05 16:05:00|1140.33|1129.53|1150.9|1140.1|1151.9|1141.1|1139.9|1129.1|36
1649175000000|2022-04-05 16:10:00|1149.23|1138.43|1152.97|1142.17|1152.97|1142.17|1145.9|1135.1|27
1649175300000|2022-04-05 16:15:00|1153.4|1142.6|1146.77|1135.97|1153.9|1143.1|1146.77|1135.97|37
1649175600000|2022-04-05 16:20:00|1146.76|1135.96|1144.35|1133.55|1146.9|1136.1|1143.7|1132.9|22
1649175900000|2022-04-05 16:25:00|1143.69|1132.89|1140.9|1130.1|1144.18|1133.38|1140.9|1130.1|11
1649176200000|2022-04-05 16:30:00|1141.21|1130.41|1139.9|1129.1|1141.56|1130.76|1139.9|1129.1|14
1649176500000|2022-04-05 16:35:00|1139.4|1128.6|1140.55|1129.75|1140.9|1130.1|1138.9|1128.1|16
1649176800000|2022-04-05 16:40:00|1140.4|1129.6|1135.9|1125.1|1140.55|1129.75|1135.9|1125.1|7
1649177100000|2022-04-05 16:45:00|1136.11|1125.31|1135.93|1125.13|1137.4|1126.6|1134.79|1123.99|20
1649177400000|2022-04-05 16:50:00|1136.43|1125.63|1136.31|1125.51|1139.4|1128.6|1136.31|1125.51|13
1649177700000|2022-04-05 16:55:00|1135.81|1125.01|1142.29|1131.49|1142.9|1132.1|1134.24|1123.44|27
1649178000000|2022-04-05 17:00:00|1142.68|1131.88|1143.52|1132.72|1143.57|1132.77|1142.68|1131.88|8
1649178300000|2022-04-05 17:05:00|1144.84|1134.04|1144.5|1133.7|1145|1134.2|1141.4|1130.6|20
1649178600000|2022-04-05 17:10:00|1144.31|1133.51|1145.9|1135.1|1147.4|1136.6|1142.9|1132.1|17
1649178900000|2022-04-05 17:15:00|1145.31|1134.51|1143.8|1133|1145.31|1134.51|1142.4|1131.6|9
1649179200000|2022-04-05 17:20:00|1143.12|1132.32|1141.29|1130.49|1143.12|1132.32|1140.96|1130.16|7
1649179500000|2022-04-05 17:25:00|1140.96|1130.16|1144.12|1133.32|1144.12|1133.32|1140.7|1129.9|11
1649179800000|2022-04-05 17:30:00|1143.62|1132.82|1143.4|1132.6|1144.12|1133.32|1143.4|1132.6|10
1649180100000|2022-04-05 17:35:00|1143.47|1132.67|1148.03|1137.23|1148.4|1137.6|1143.47|1132.67|14
1649180400000|2022-04-05 17:40:00|1149.9|1139.1|1150.16|1139.36|1150.9|1140.1|1149.45|1138.65|13
1649180700000|2022-04-05 17:45:00|1149.9|1139.1|1144.9|1134.1|1149.9|1139.1|1144.9|1134.1|9
1649181000000|2022-04-05 17:50:00|1144.44|1133.64|1140.4|1129.6|1144.44|1133.64|1140.4|1129.6|7
1649181300000|2022-04-05 17:55:00|1138.9|1128.1|1139.4|1128.6|1140.12|1129.32|1138.32|1127.52|15
1649181600000|2022-04-05 18:00:00|1139.22|1128.42|1139.9|1129.1|1140.12|1129.32|1137.9|1127.1|18
1649181900000|2022-04-05 18:05:00|1140.4|1129.6|1138.4|1127.6|1140.9|1130.1|1138.4|1127.6|9
1649182200000|2022-04-05 18:10:00|1138.29|1127.49|1139.3|1128.5|1140.4|1129.6|1137.54|1126.74|17
1649182500000|2022-04-05 18:15:00|1138.8|1128|1140.4|1129.6|1140.4|1129.6|1137.75|1126.95|14
1649182800000|2022-04-05 18:20:00|1140.01|1129.21|1139.66|1128.86|1140.73|1129.93|1139.51|1128.71|8
1649183100000|2022-04-05 18:25:00|1140.07|1129.27|1139.56|1128.76|1140.16|1129.36|1138.9|1128.1|8
1649183400000|2022-04-05 18:30:00|1139.16|1128.36|1138.12|1127.32|1139.16|1128.36|1136.9|1126.1|12
1649183700000|2022-04-05 18:35:00|1138.4|1127.6|1136.9|1126.1|1139.9|1129.1|1136.9|1126.1|13
1649184000000|2022-04-05 18:40:00|1137.9|1127.1|1138.9|1128.1|1139.31|1128.51|1137.9|1127.1|6
1649184300000|2022-04-05 18:45:00|1138.5|1127.7|1139.4|1128.6|1139.9|1129.1|1138.4|1127.6|16
1649184600000|2022-04-05 18:50:00|1139.9|1129.1|1139.4|1128.6|1140.4|1129.6|1139.4|1128.6|9
1649184900000|2022-04-05 18:55:00|1139.83|1129.03|1137.9|1127.1|1139.95|1129.15|1137.9|1127.1|5
1649185200000|2022-04-05 19:00:00|1137.59|1126.79|1133.9|1123.1|1137.59|1126.79|1133.9|1123.1|7
1649185500000|2022-04-05 19:05:00|1133.4|1122.6|1126.9|1116.1|1133.4|1122.6|1126.9|1116.1|28
1649185800000|2022-04-05 19:10:00|1127.22|1116.42|1124.9|1114.1|1127.72|1116.92|1123.9|1113.1|33
1649186100000|2022-04-05 19:15:00|1125.9|1115.1|1128.4|1117.6|1129.4|1118.6|1121.9|1111.1|39
1649186400000|2022-04-05 19:20:00|1128.26|1117.46|1134.9|1124.1|1134.9|1124.1|1127.76|1116.96|30
1649186700000|2022-04-05 19:25:00|1135.29|1124.49|1137.03|1126.23|1137.9|1127.1|1133.69|1122.89|27
1649187000000|2022-04-05 19:30:00|1136.87|1126.07|1133.81|1123.01|1136.87|1126.07|1133.69|1122.89|16
1649187300000|2022-04-05 19:35:00|1133.31|1122.51|1131.4|1120.6|1133.4|1122.6|1131.4|1120.6|11
1649187600000|2022-04-05 19:40:00|1131.9|1121.1|1132.4|1121.6|1132.4|1121.6|1131.9|1121.1|2
1649187900000|2022-04-05 19:45:00|1132.74|1121.94|1133.81|1123.01|1135.4|1124.6|1132.74|1121.94|15
1649188200000|2022-04-05 19:50:00|1134.81|1124.01|1136.54|1125.74|1137.03|1126.23|1134.77|1123.97|12
1649188500000|2022-04-05 19:55:00|1136.4|1125.6|1138.09|1127.29|1138.09|1127.29|1136.4|1125.6|6
1649188800000|2022-04-05 20:00:00|1137.9|1127.1|1137.23|1126.43|1137.9|1127.1|1130.9|1120.1|35
1649189100000|2022-04-05 20:05:00|1137.9|1127.1|1137.23|1126.43|1137.9|1127.1|1135.4|1124.6|39
1649189400000|2022-04-05 20:10:00|1137.22|1126.42|1135.16|1124.36|1137.23|1126.43|1134.58|1123.78|24
1649189700000|2022-04-05 20:15:00|1134.4|1123.6|1133.6|1122.8|1135.4|1124.6|1133.5|1122.7|13
1649190000000|2022-04-05 20:20:00|1133.1|1122.3|1132.9|1122.1|1133.6|1122.8|1132.9|1122.1|6
1649190300000|2022-04-05 20:25:00|1131.4|1120.6|1130.4|1119.6|1131.9|1121.1|1130.4|1119.6|4
1649190600000|2022-04-05 20:30:00|1129.9|1119.1|1126.87|1116.07|1129.9|1119.1|1126.87|1116.07|6
1649190900000|2022-04-05 20:35:00|1126.36|1115.56|1121.13|1110.33|1126.36|1115.56|1121.13|1110.33|15
1649191200000|2022-04-05 20:40:00|1120.82|1110.02|1122.4|1111.6|1123.29|1112.49|1119.69|1108.89|23
1649191500000|2022-04-05 20:45:00|1122.9|1112.1|1123.32|1112.52|1123.9|1113.1|1121.68|1110.88|35
1649191800000|2022-04-05 20:50:00|1123.4|1112.6|1125.84|1115.04|1125.84|1115.04|1123.4|1112.6|16
1649192100000|2022-04-05 20:55:00|1125.74|1114.94|1127.1|1116.3|1127.1|1116.3|1123.39|1112.59|106
1649192400000|2022-04-05 21:00:00|1127.32|1116.52|1125.99|1115.19|1127.6|1116.8|1124.28|1113.48|207
1649192700000|2022-04-05 21:05:00|1125.98|1115.18|1124.89|1114.09|1126.36|1115.56|1124.46|1113.66|157
1649193000000|2022-04-05 21:10:00|1124.9|1114.1|1128.4|1117.6|1128.4|1117.6|1124.9|1114.1|8
1649193300000|2022-04-05 21:15:00|1128.03|1117.23|1128.93|1118.13|1128.93|1118.13|1127.53|1116.73|21
1649193600000|2022-04-05 21:20:00|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1
1649193900000|2022-04-05 21:25:00|1128.77|1117.97|1127.93|1117.13|1128.77|1117.97|1127.01|1116.21|10
1649194200000|2022-04-05 21:30:00|1127.9|1117.1|1129.11|1118.31|1129.11|1118.31|1127.9|1117.1|3
1649194500000|2022-04-05 21:35:00|1129.4|1118.6|1129.9|1119.1|1129.9|1119.1|1129.4|1118.6|2
1649195100000|2022-04-05 21:45:00|1130.07|1119.27|1129.9|1119.1|1130.07|1119.27|1129.9|1119.1|2
1649195400000|2022-04-05 21:50:00|1130.4|1119.6|1130.4|1119.6|1130.4|1119.6|1130.4|1119.6|1
1649195700000|2022-04-05 21:55:00|1131.9|1121.1|1134.4|1123.6|1134.4|1123.6|1131.9|1121.1|8
1649196000000|2022-04-05 22:00:00|1134.9|1124.1|1132.4|1121.6|1135.15|1124.35|1132.4|1121.6|8
1649196300000|2022-04-05 22:05:00|1131.9|1121.1|1132.4|1121.6|1133.02|1122.22|1130.63|1119.83|17
1649196600000|2022-04-05 22:10:00|1132.52|1121.72|1134.54|1123.74|1134.54|1123.74|1132.4|1121.6|10
1649197200000|2022-04-05 22:20:00|1134.76|1123.96|1132.9|1122.1|1134.76|1123.96|1132.9|1122.1|4
1649197500000|2022-04-05 22:25:00|1132.4|1121.6|1129.9|1119.1|1132.4|1121.6|1129.9|1119.1|7
1649197800000|2022-04-05 22:30:00|1129.4|1118.6|1129.9|1119.1|1129.9|1119.1|1128.9|1118.1|4
1649198100000|2022-04-05 22:35:00|1129.4|1118.6|1128.4|1117.6|1130.4|1119.6|1128.4|1117.6|6
1649198400000|2022-04-05 22:40:00|1128.9|1118.1|1135.16|1124.36|1135.16|1124.36|1128.9|1118.1|20
1649198700000|2022-04-05 22:45:00|1135.9|1125.1|1134.4|1123.6|1136.9|1126.1|1133.4|1122.6|8
1649199000000|2022-04-05 22:50:00|1134.09|1123.29|1128.9|1118.1|1134.09|1123.29|1128.35|1117.55|17
1649199300000|2022-04-05 22:55:00|1128.49|1117.69|1126.9|1116.1|1128.49|1117.69|1126.9|1116.1|6
1649199600000|2022-04-05 23:00:00|1127.18|1116.38|1125.31|1114.51|1127.18|1116.38|1124.4|1113.6|11
1649199900000|2022-04-05 23:05:00|1125.4|1114.6|1124.78|1113.98|1125.4|1114.6|1123.9|1113.1|5
1649200200000|2022-04-05 23:10:00|1123.9|1113.1|1124.9|1114.1|1124.9|1114.1|1123.9|1113.1|4
1649200500000|2022-04-05 23:15:00|1125.4|1114.6|1126.9|1116.1|1127.4|1116.6|1125.4|1114.6|11
1649200800000|2022-04-05 23:20:00|1125.9|1115.1|1120.6|1109.8|1125.9|1115.1|1120.6|1109.8|8
1649201100000|2022-04-05 23:25:00|1119.9|1109.1|1118.81|1108.01|1119.9|1109.1|1117.9|1107.1|34
1649201400000|2022-04-05 23:30:00|1117.9|1107.1|1121.9|1111.1|1121.9|1111.1|1117.9|1107.1|25
1649201700000|2022-04-05 23:35:00|1122.1|1111.3|1126.31|1115.51|1126.31|1115.51|1122.1|1111.3|14
1649202000000|2022-04-05 23:40:00|1126.47|1115.67|1122.86|1112.06|1126.97|1116.17|1122.86|1112.06|11
1649202300000|2022-04-05 23:45:00|1122.64|1111.84|1115.3|1104.5|1122.64|1111.84|1113.9|1103.1|27
1649202600000|2022-04-05 23:50:00|1114.8|1104|1116.67|1105.87|1118.4|1107.6|1110.9|1100.1|49
1649202900000|2022-04-05 23:55:00|1116.4|1105.6|1116.4|1105.6|1118.4|1107.6|1113.4|1102.6|32
1649203200000|2022-04-06 00:00:00|1115.9|1105.1|1110.83|1100.03|1115.9|1105.1|1110.83|1100.03|55
1649203500000|2022-04-06 00:05:00|1111.83|1101.03|1101.9|1091.1|1112.1|1101.3|1101.9|1091.1|40
1649203800000|2022-04-06 00:10:00|1101.4|1090.6|1089.68|1078.88|1107.17|1096.37|1087.21|1076.41|117
1649204100000|2022-04-06 00:15:00|1090.18|1079.38|1079.12|1068.32|1099.9|1089.1|1074.9|1064.1|150
1649204400000|2022-04-06 00:20:00|1078.4|1067.6|1080.81|1070.01|1081.9|1071.1|1060.9|1050.1|196
1649204700000|2022-04-06 00:25:00|1081.9|1071.1|1081.9|1071.1|1086.32|1075.52|1076.4|1065.6|125
1649205000000|2022-04-06 00:30:00|1081.4|1070.6|1087.9|1077.1|1091.4|1080.6|1077.76|1066.96|150
1649205300000|2022-04-06 00:35:00|1087.4|1076.6|1088.4|1077.6|1090.4|1079.6|1085.69|1074.89|66
1649205600000|2022-04-06 00:40:00|1087.9|1077.1|1086.4|1075.6|1088.08|1077.28|1084.9|1074.1|95
1649205900000|2022-04-06 00:45:00|1086.31|1075.51|1091.99|1081.19|1092.21|1081.41|1084.9|1074.1|104
1649206200000|2022-04-06 00:50:00|1091.98|1081.18|1090.77|1079.97|1091.98|1081.18|1088.9|1078.1|87
1649206500000|2022-04-06 00:55:00|1090.76|1079.96|1088.4|1077.6|1092.21|1081.41|1088.4|1077.6|51
1649206800000|2022-04-06 01:00:00|1088.07|1077.27|1089.9|1079.1|1091.4|1080.6|1086.4|1075.6|48
1649207100000|2022-04-06 01:05:00|1090.13|1079.33|1094.4|1083.6|1095.89|1085.09|1090.13|1079.33|18
1649207400000|2022-04-06 01:10:00|1094.32|1083.52|1092.4|1081.6|1094.9|1084.1|1092.4|1081.6|35
1649207700000|2022-04-06 01:15:00|1092.62|1081.82|1097.4|1086.6|1098.9|1088.1|1092.62|1081.82|51
1649208000000|2022-04-06 01:20:00|1097.31|1086.51|1096.4|1085.6|1100.4|1089.6|1096.4|1085.6|72
1649208300000|2022-04-06 01:25:00|1096.06|1085.26|1094.9|1084.1|1096.9|1086.1|1093.86|1083.06|25
1649208600000|2022-04-06 01:30:00|1094.36|1083.56|1096.31|1085.51|1097.24|1086.44|1093.86|1083.06|20
1649208900000|2022-04-06 01:35:00|1095.81|1085.01|1093.52|1082.72|1096.9|1086.1|1093.51|1082.71|16
1649209200000|2022-04-06 01:40:00|1093.84|1083.04|1092.9|1082.1|1095.02|1084.22|1092.74|1081.94|42
1649209500000|2022-04-06 01:45:00|1092.4|1081.6|1094.9|1084.1|1095.24|1084.44|1091.65|1080.85|20
1649209800000|2022-04-06 01:50:00|1094.75|1083.95|1093.9|1083.1|1095.31|1084.51|1092.9|1082.1|29
1649210100000|2022-04-06 01:55:00|1094.32|1083.52|1095.9|1085.1|1095.9|1085.1|1094.32|1083.52|65
1649210400000|2022-04-06 02:00:00|1095.78|1084.98|1098.78|1087.98|1098.78|1087.98|1095.28|1084.48|16
1649210700000|2022-04-06 02:05:00|1099.15|1088.35|1099.4|1088.6|1101.05|1090.25|1099.15|1088.35|29
1649211000000|2022-04-06 02:10:00|1099.03|1088.23|1100.01|1089.21|1100.01|1089.21|1097.9|1087.1|59
1649211300000|2022-04-06 02:15:00|1099.9|1089.1|1100.3|1089.5|1100.9|1090.1|1099.15|1088.35|24
1649211600000|2022-04-06 02:20:00|1100.31|1089.51|1100.9|1090.1|1100.9|1090.1|1100.3|1089.5|16
1649211900000|2022-04-06 02:25:00|1102.4|1091.6|1101.9|1091.1|1103.16|1092.36|1101.9|1091.1|10
1649212200000|2022-04-06 02:30:00|1100.9|1090.1|1097.9|1087.1|1101.4|1090.6|1097.9|1087.1|17
1649212500000|2022-04-06 02:35:00|1098.2|1087.4|1099.9|1089.1|1100.4|1089.6|1098.11|1087.31|15
1649212800000|2022-04-06 02:40:00|1099.51|1088.71|1098.9|1088.1|1099.51|1088.71|1097.9|1087.1|13
1649213100000|2022-04-06 02:45:00|1098.98|1088.18|1095.89|1085.09|1099.42|1088.62|1095.77|1084.97|93
1649213400000|2022-04-06 02:50:00|1095.6|1084.8|1096.02|1085.22|1096.4|1085.6|1094.88|1084.08|46
1649213700000|2022-04-06 02:55:00|1095.72|1084.92|1093.69|1082.89|1095.72|1084.92|1093.69|1082.89|12
1649214000000|2022-04-06 03:00:00|1092.9|1082.1|1092.86|1082.06|1093.06|1082.26|1092.5|1081.7|12
1649214300000|2022-04-06 03:05:00|1092.5|1081.7|1090.4|1079.6|1092.5|1081.7|1090.4|1079.6|6
1649214600000|2022-04-06 03:10:00|1090.27|1079.47|1085.4|1074.6|1090.77|1079.97|1085.01|1074.21|18
1649214900000|2022-04-06 03:15:00|1085.9|1075.1|1089.9|1079.1|1089.9|1079.1|1085.9|1075.1|10
1649215200000|2022-04-06 03:20:00|1089.63|1078.83|1087.9|1077.1|1089.63|1078.83|1087.9|1077.1|9
1649215500000|2022-04-06 03:25:00|1086.9|1076.1|1084.28|1073.48|1086.9|1076.1|1083.59|1072.79|14
1649215800000|2022-04-06 03:30:00|1084.4|1073.6|1085.27|1074.47|1085.27|1074.47|1084.4|1073.6|7
1649216100000|2022-04-06 03:35:00|1085.4|1074.6|1088.4|1077.6|1088.4|1077.6|1085.4|1074.6|6
1649216400000|2022-04-06 03:40:00|1087.9|1077.1|1087.4|1076.6|1087.9|1077.1|1087.4|1076.6|3
1649216700000|2022-04-06 03:45:00|1087.63|1076.83|1087.63|1076.83|1089.71|1078.91|1087.63|1076.83|9
1649217000000|2022-04-06 03:50:00|1088.13|1077.33|1087.9|1077.1|1088.67|1077.87|1087.9|1077.1|5
1649217300000|2022-04-06 03:55:00|1087.4|1076.6|1084.9|1074.1|1087.4|1076.6|1084.29|1073.49|6
1649217600000|2022-04-06 04:00:00|1085.31|1074.51|1081.23|1070.43|1088.32|1077.52|1079.56|1068.76|38
1649217900000|2022-04-06 04:05:00|1081.4|1070.6|1085.4|1074.6|1085.4|1074.6|1081.4|1070.6|17
1649218200000|2022-04-06 04:10:00|1086.4|1075.6|1090.9|1080.1|1090.9|1080.1|1086.4|1075.6|13
1649218500000|2022-04-06 04:15:00|1091.71|1080.91|1095.48|1084.68|1095.48|1084.68|1091.71|1080.91|7
1649218800000|2022-04-06 04:20:00|1095.98|1085.18|1093.9|1083.1|1096.9|1086.1|1092.32|1081.52|23
1649219100000|2022-04-06 04:25:00|1093.4|1082.6|1091.9|1081.1|1093.4|1082.6|1091.9|1081.1|13
1649219400000|2022-04-06 04:30:00|1091.4|1080.6|1092.1|1081.3|1092.4|1081.6|1090.9|1080.1|15
1649219700000|2022-04-06 04:35:00|1092.27|1081.47|1094.4|1083.6|1094.9|1084.1|1092.27|1081.47|10
1649220000000|2022-04-06 04:40:00|1094.9|1084.1|1097.26|1086.46|1097.26|1086.46|1094.9|1084.1|14
1649220300000|2022-04-06 04:45:00|1097.25|1086.45|1096.9|1086.1|1097.26|1086.46|1095.9|1085.1|9
1649220600000|2022-04-06 04:50:00|1096.4|1085.6|1095.9|1085.1|1096.9|1086.1|1094.9|1084.1|26
1649220900000|2022-04-06 04:55:00|1096.9|1086.1|1098.4|1087.6|1098.9|1088.1|1096.9|1086.1|12
1649221200000|2022-04-06 05:00:00|1097.9|1087.1|1096.72|1085.92|1098.9|1088.1|1096.72|1085.92|7
1649221500000|2022-04-06 05:05:00|1096.9|1086.1|1099.4|1088.6|1100.77|1089.97|1096.9|1086.1|18
1649221800000|2022-04-06 05:10:00|1099.9|1089.1|1102.66|1091.86|1102.66|1091.86|1099.9|1089.1|12
1649222100000|2022-04-06 05:15:00|1102.65|1091.85|1101.2|1090.4|1103.9|1093.1|1100.4|1089.6|17
1649222400000|2022-04-06 05:20:00|1100.4|1089.6|1101.67|1090.87|1102.4|1091.6|1100.32|1089.52|12
1649222700000|2022-04-06 05:25:00|1101.4|1090.6|1101.02|1090.22|1101.4|1090.6|1100.4|1089.6|10
1649223000000|2022-04-06 05:30:00|1100.66|1089.86|1102.56|1091.76|1102.56|1091.76|1100.54|1089.74|13
1649223300000|2022-04-06 05:35:00|1101.9|1091.1|1100.9|1090.1|1101.9|1091.1|1100.9|1090.1|2
1649223600000|2022-04-06 05:40:00|1100.4|1089.6|1100.4|1089.6|1100.4|1089.6|1100.4|1089.6|1
1649223900000|2022-04-06 05:45:00|1100.9|1090.1|1101.99|1091.19|1102.35|1091.55|1100.9|1090.1|6
1649224200000|2022-04-06 05:50:00|1102.48|1091.68|1102.11|1091.31|1102.48|1091.68|1101.94|1091.14|4
1649224500000|2022-04-06 05:55:00|1101.44|1090.64|1101.94|1091.14|1101.94|1091.14|1100.4|1089.6|10
1649224800000|2022-04-06 06:00:00|1101.52|1090.72|1098.81|1088.01|1101.53|1090.73|1098.4|1087.6|33
1649225100000|2022-04-06 06:05:00|1097.9|1087.1|1098.4|1087.6|1098.81|1088.01|1097.9|1087.1|8
1649225400000|2022-04-06 06:10:00|1098.67|1087.87|1096.4|1085.6|1099.4|1088.6|1096.4|1085.6|8
1649225700000|2022-04-06 06:15:00|1096.9|1086.1|1096.4|1085.6|1097.4|1086.6|1095.78|1084.98|13
1649226000000|2022-04-06 06:20:00|1096.71|1085.91|1093.9|1083.1|1096.9|1086.1|1093.76|1082.96|8
1649226300000|2022-04-06 06:25:00|1094.4|1083.6|1097.9|1087.1|1098.4|1087.6|1094.4|1083.6|23
1649226600000|2022-04-06 06:30:00|1098.28|1087.48|1098.9|1088.1|1098.9|1088.1|1097.4|1086.6|9
1649226900000|2022-04-06 06:35:00|1099.4|1088.6|1101.75|1090.95|1101.75|1090.95|1099.4|1088.6|18
1649227200000|2022-04-06 06:40:00|1102.25|1091.45|1101.74|1090.94|1102.9|1092.1|1101.74|1090.94|17
1649227500000|2022-04-06 06:45:00|1101.4|1090.6|1101.9|1091.1|1101.9|1091.1|1100.9|1090.1|7
1649227800000|2022-04-06 06:50:00|1102.05|1091.25|1102.05|1091.25|1102.05|1091.25|1102.05|1091.25|1
1649228100000|2022-04-06 06:55:00|1102.11|1091.31|1103.16|1092.36|1103.16|1092.36|1102.11|1091.31|4
1649228400000|2022-04-06 07:00:00|1103.9|1093.1|1104.63|1093.83|1104.9|1094.1|1103.9|1093.1|3
1649228700000|2022-04-06 07:05:00|1103.9|1093.1|1104.12|1093.32|1104.12|1093.32|1103.81|1093.01|6
1649229000000|2022-04-06 07:10:00|1104.11|1093.31|1106|1095.2|1106.4|1095.6|1104.11|1093.31|12
1649229300000|2022-04-06 07:15:00|1105.5|1094.7|1104.9|1094.1|1105.5|1094.7|1104.4|1093.6|4
1649229600000|2022-04-06 07:20:00|1104.77|1093.97|1102.91|1092.11|1104.77|1093.97|1102.7|1091.9|11
1649229900000|2022-04-06 07:25:00|1102.9|1092.1|1103.4|1092.6|1103.4|1092.6|1102.9|1092.1|2
1649230200000|2022-04-06 07:30:00|1102.9|1092.1|1099.4|1088.6|1102.9|1092.1|1099.4|1088.6|7
1649230500000|2022-04-06 07:35:00|1098.57|1087.77|1094.8|1084|1098.9|1088.1|1094.8|1084|22
1649230800000|2022-04-06 07:40:00|1094.9|1084.1|1097.4|1086.6|1097.4|1086.6|1094.9|1084.1|16
1649231100000|2022-04-06 07:45:00|1096.9|1086.1|1097.4|1086.6|1097.4|1086.6|1096.4|1085.6|4
1649231400000|2022-04-06 07:50:00|1097.9|1087.1|1095.9|1085.1|1097.9|1087.1|1095.9|1085.1|4
1649231700000|2022-04-06 07:55:00|1095.8|1085|1094.4|1083.6|1095.8|1085|1091.9|1081.1|20
1649232000000|2022-04-06 08:00:00|1093.9|1083.1|1095.9|1085.1|1096.4|1085.6|1092.9|1082.1|26
1649232300000|2022-04-06 08:05:00|1096.4|1085.6|1095.4|1084.6|1096.9|1086.1|1095.4|1084.6|4
1649232600000|2022-04-06 08:10:00|1094.9|1084.1|1091.4|1080.6|1094.9|1084.1|1089.8|1079|14
1649232900000|2022-04-06 08:15:00|1091.37|1080.57|1093.23|1082.43|1093.4|1082.6|1091.37|1080.57|13
1649233200000|2022-04-06 08:20:00|1093.35|1082.55|1096.9|1086.1|1096.9|1086.1|1092.4|1081.6|23
1649233500000|2022-04-06 08:25:00|1097.4|1086.6|1099.18|1088.38|1099.9|1089.1|1097.4|1086.6|15
1649233800000|2022-04-06 08:30:00|1098.9|1088.1|1098.31|1087.51|1099.9|1089.1|1097.45|1086.65|15
1649234100000|2022-04-06 08:35:00|1098.9|1088.1|1098.9|1088.1|1099.4|1088.6|1097.4|1086.6|10
1649234400000|2022-04-06 08:40:00|1099.16|1088.36|1099.9|1089.1|1099.9|1089.1|1098.4|1087.6|11
1649234700000|2022-04-06 08:45:00|1100.4|1089.6|1099.9|1089.1|1100.9|1090.1|1099.9|1089.1|9
1649235000000|2022-04-06 08:50:00|1100.9|1090.1|1102.9|1092.1|1102.9|1092.1|1100.9|1090.1|10
1649235300000|2022-04-06 08:55:00|1103.16|1092.36|1099.9|1089.1|1103.16|1092.36|1099.36|1088.56|11
1649235600000|2022-04-06 09:00:00|1099.4|1088.6|1095.13|1084.33|1099.4|1088.6|1095.13|1084.33|23
1649235900000|2022-04-06 09:05:00|1094.9|1084.1|1094.32|1083.52|1094.9|1084.1|1093.9|1083.1|5
1649236200000|2022-04-06 09:10:00|1094.01|1083.21|1093.01|1082.21|1094.01|1083.21|1093.01|1082.21|5
1649236500000|2022-04-06 09:15:00|1093.8|1083|1094.94|1084.14|1094.94|1084.14|1093.8|1083|9
1649236800000|2022-04-06 09:20:00|1095.4|1084.6|1091.46|1080.66|1095.9|1085.1|1091.46|1080.66|19
1649237100000|2022-04-06 09:25:00|1090.96|1080.16|1085.07|1074.27|1090.96|1080.16|1080.9|1070.1|68
1649237400000|2022-04-06 09:30:00|1084.9|1074.1|1089.67|1078.87|1090.4|1079.6|1084.4|1073.6|28
1649237700000|2022-04-06 09:35:00|1089.79|1078.99|1088.74|1077.94|1090.02|1079.22|1088.4|1077.6|11
1649238000000|2022-04-06 09:40:00|1089.24|1078.44|1090.02|1079.22|1090.02|1079.22|1089.24|1078.44|4
1649238300000|2022-04-06 09:45:00|1089.4|1078.6|1085.4|1074.6|1089.4|1078.6|1085.13|1074.33|19
1649238600000|2022-04-06 09:50:00|1084.9|1074.1|1085.84|1075.04|1085.84|1075.04|1082.59|1071.79|35
1649238900000|2022-04-06 09:55:00|1085.9|1075.1|1090.48|1079.68|1090.48|1079.68|1085.88|1075.08|13
1649239200000|2022-04-06 10:00:00|1090.87|1080.07|1083.4|1072.6|1090.87|1080.07|1083.4|1072.6|20
1649239500000|2022-04-06 10:05:00|1082.9|1072.1|1082.4|1071.6|1086.4|1075.6|1080.75|1069.95|73
1649239800000|2022-04-06 10:10:00|1082.72|1071.92|1078.01|1067.21|1084.56|1073.76|1076.78|1065.98|53
1649240100000|2022-04-06 10:15:00|1076.9|1066.1|1074.4|1063.6|1078.9|1068.1|1069.37|1058.57|110
1649240400000|2022-04-06 10:20:00|1074.9|1064.1|1083.04|1072.24|1083.04|1072.24|1074.9|1064.1|49
1649240700000|2022-04-06 10:25:00|1083.22|1072.42|1085.27|1074.47|1085.56|1074.76|1083.22|1072.42|41
1649241000000|2022-04-06 10:30:00|1085.59|1074.79|1083.51|1072.71|1085.72|1074.92|1082.4|1071.6|26
1649241300000|2022-04-06 10:35:00|1083.18|1072.38|1075.9|1065.1|1083.57|1072.77|1075.9|1065.1|40
1649241600000|2022-04-06 10:40:00|1076.29|1065.49|1076.9|1066.1|1077.56|1066.76|1073.9|1063.1|44
1649241900000|2022-04-06 10:45:00|1077.4|1066.6|1074.2|1063.4|1078.4|1067.6|1073.04|1062.24|35
1649242200000|2022-04-06 10:50:00|1074.19|1063.39|1076.9|1066.1|1078.27|1067.47|1074.19|1063.39|64
1649242500000|2022-04-06 10:55:00|1076.4|1065.6|1068.23|1057.43|1076.4|1065.6|1067.61|1056.81|43
1649242800000|2022-04-06 11:00:00|1068.24|1057.44|1067.4|1056.6|1070.4|1059.6|1061.73|1050.93|124
1649243100000|2022-04-06 11:05:00|1067.28|1056.48|1063.4|1052.6|1069.4|1058.6|1062.76|1051.96|91
1649243400000|2022-04-06 11:10:00|1062.9|1052.1|1057.9|1047.1|1063.4|1052.6|1057.4|1046.6|83
1649243700000|2022-04-06 11:15:00|1058.11|1047.31|1063.6|1052.8|1064.1|1053.3|1058.11|1047.31|71
1649244000000|2022-04-06 11:20:00|1064.32|1053.52|1067.06|1056.26|1067.9|1057.1|1063.4|1052.6|43
1649244300000|2022-04-06 11:25:00|1066.9|1056.1|1056.4|1045.6|1066.9|1056.1|1052.78|1041.98|65
1649244600000|2022-04-06 11:30:00|1056.9|1046.1|1066.4|1055.6|1067.04|1056.24|1056.9|1046.1|109
1649244900000|2022-04-06 11:35:00|1065.9|1055.1|1064.31|1053.51|1067.9|1057.1|1063.4|1052.6|136
1649245200000|2022-04-06 11:40:00|1063.9|1053.1|1064.5|1053.7|1064.88|1054.08|1059.53|1048.73|97
1649245500000|2022-04-06 11:45:00|1064.9|1054.1|1069.52|1058.72|1070.97|1060.17|1064.9|1054.1|49
1649245800000|2022-04-06 11:50:00|1069.31|1058.51|1066.4|1055.6|1069.31|1058.51|1065.4|1054.6|55
1649246100000|2022-04-06 11:55:00|1066.16|1055.36|1064.4|1053.6|1067.66|1056.86|1062.22|1051.42|68
1649246400000|2022-04-06 12:00:00|1063.9|1053.1|1066.4|1055.6|1067.4|1056.6|1059.9|1049.1|85
1649246700000|2022-04-06 12:05:00|1065.9|1055.1|1058.9|1048.1|1065.9|1055.1|1058.9|1048.1|110
1649247000000|2022-04-06 12:10:00|1058.77|1047.97|1068.4|1057.6|1068.4|1057.6|1058.76|1047.96|75
1649247300000|2022-04-06 12:15:00|1068.9|1058.1|1072.9|1062.1|1072.9|1062.1|1068.9|1058.1|12
1649247600000|2022-04-06 12:20:00|1073.01|1062.21|1068.9|1058.1|1073.9|1063.1|1068.9|1058.1|16
1649247900000|2022-04-06 12:25:00|1067.76|1056.96|1069.82|1059.02|1070.97|1060.17|1062.4|1051.6|49
1649248200000|2022-04-06 12:30:00|1069.4|1058.6|1066.4|1055.6|1069.4|1058.6|1064.4|1053.6|44
1649248500000|2022-04-06 12:35:00|1065.96|1055.16|1067.4|1056.6|1068.9|1058.1|1065.96|1055.16|23
1649248800000|2022-04-06 12:40:00|1067.9|1057.1|1072.9|1062.1|1072.9|1062.1|1067.9|1057.1|21
1649249100000|2022-04-06 12:45:00|1072.33|1061.53|1069.28|1058.48|1072.33|1061.53|1068.4|1057.6|30
1649249400000|2022-04-06 12:50:00|1068.93|1058.13|1068.4|1057.6|1072.19|1061.39|1067.4|1056.6|45
1649249700000|2022-04-06 12:55:00|1067.99|1057.19|1068.02|1057.22|1069.9|1059.1|1066.9|1056.1|25
1649250000000|2022-04-06 13:00:00|1067.37|1056.57|1071.9|1061.1|1072.9|1062.1|1065.4|1054.6|42
1649250300000|2022-04-06 13:05:00|1072.4|1061.6|1075.4|1064.6|1076.4|1065.6|1071.4|1060.6|31
1649250600000|2022-04-06 13:10:00|1074.9|1064.1|1074.3|1063.5|1076.01|1065.21|1073.75|1062.95|21
1649250900000|2022-04-06 13:15:00|1073.9|1063.1|1074.17|1063.37|1075.4|1064.6|1068.4|1057.6|71
1649251200000|2022-04-06 13:20:00|1074.26|1063.46|1075.24|1064.44|1076|1065.2|1073.51|1062.71|65
1649251500000|2022-04-06 13:25:00|1074.98|1064.18|1074.4|1063.6|1076.13|1065.33|1073.9|1063.1|56
1649251800000|2022-04-06 13:30:00|1074.3|1063.5|1073.4|1062.6|1077.9|1067.1|1071.4|1060.6|84
1649252100000|2022-04-06 13:35:00|1073.12|1062.32|1067.61|1056.81|1073.12|1062.32|1066.9|1056.1|64
1649252400000|2022-04-06 13:40:00|1067.57|1056.77|1058.4|1047.6|1068.86|1058.06|1057.4|1046.6|100
1649252700000|2022-04-06 13:45:00|1057.9|1047.1|1045.5|1034.7|1062.96|1052.16|1042.9|1032.1|98
1649253000000|2022-04-06 13:50:00|1045.4|1034.6|1045.4|1034.6|1048.4|1037.6|1043.81|1033.01|70
1649253300000|2022-04-06 13:55:00|1045.9|1035.1|1042.9|1032.1|1050.26|1039.46|1042.9|1032.1|67
1649253600000|2022-04-06 14:00:00|1042.4|1031.6|1031.64|1020.84|1045.49|1034.69|1031.64|1020.84|70
1649253900000|2022-04-06 14:05:00|1030.9|1020.1|1030.54|1019.74|1034.63|1023.83|1026.9|1016.1|80
1649254200000|2022-04-06 14:10:00|1031.04|1020.24|1030.9|1020.1|1035.13|1024.33|1029.61|1018.81|43
1649254500000|2022-04-06 14:15:00|1031.4|1020.6|1038.4|1027.6|1039.4|1028.6|1031.4|1020.6|48
1649254800000|2022-04-06 14:20:00|1038.05|1027.25|1040.26|1029.46|1040.27|1029.47|1034.4|1023.6|35
1649255100000|2022-04-06 14:25:00|1040.27|1029.47|1040.98|1030.18|1042.05|1031.25|1039.4|1028.6|37
1649255400000|2022-04-06 14:30:00|1041.32|1030.52|1047.9|1037.1|1048.5|1037.7|1040.95|1030.15|24
1649255700000|2022-04-06 14:35:00|1048.21|1037.41|1047.19|1036.39|1048.21|1037.41|1043.99|1033.19|44
1649256000000|2022-04-06 14:40:00|1047.11|1036.31|1046.9|1036.1|1048.03|1037.23|1043.27|1032.47|52
1649256300000|2022-04-06 14:45:00|1045.9|1035.1|1049.4|1038.6|1050.9|1040.1|1044.9|1034.1|46
1649256600000|2022-04-06 14:50:00|1050.16|1039.36|1047.9|1037.1|1050.22|1039.42|1047.26|1036.46|33
1649256900000|2022-04-06 14:55:00|1047.23|1036.43|1043.81|1033.01|1047.62|1036.82|1043.81|1033.01|24
1649257200000|2022-04-06 15:00:00|1042.9|1032.1|1040.4|1029.6|1044.03|1033.23|1039.9|1029.1|40
1649257500000|2022-04-06 15:05:00|1039.9|1029.1|1036.26|1025.46|1040.17|1029.37|1035.76|1024.96|23
1649257800000|2022-04-06 15:10:00|1035.76|1024.96|1038.72|1027.92|1039.4|1028.6|1034.86|1024.06|43
1649258100000|2022-04-06 15:15:00|1038.53|1027.73|1029.4|1018.6|1039.4|1028.6|1029.4|1018.6|36
1649258400000|2022-04-06 15:20:00|1028.84|1018.04|1036.27|1025.47|1036.27|1025.47|1027.4|1016.6|46
1649258700000|2022-04-06 15:25:00|1035.77|1024.97|1027.9|1017.1|1035.77|1024.97|1027.9|1017.1|59
1649259000000|2022-04-06 15:30:00|1028.08|1017.28|1034.9|1024.1|1036.28|1025.48|1021.9|1011.1|40
1649259300000|2022-04-06 15:35:00|1035.4|1024.6|1035.61|1024.81|1036.9|1026.1|1034.4|1023.6|35
1649259600000|2022-04-06 15:40:00|1037|1026.2|1040.9|1030.1|1040.9|1030.1|1037|1026.2|24
1649259900000|2022-04-06 15:45:00|1041.4|1030.6|1044.3|1033.5|1044.31|1033.51|1040.4|1029.6|34
1649260200000|2022-04-06 15:50:00|1044.44|1033.64|1045.11|1034.31|1045.9|1035.1|1043.4|1032.6|32
1649260500000|2022-04-06 15:55:00|1044.9|1034.1|1044.26|1033.46|1044.9|1034.1|1041.9|1031.1|35
1649260800000|2022-04-06 16:00:00|1044.2|1033.4|1041.12|1030.32|1045.9|1035.1|1041.12|1030.32|60
1649261100000|2022-04-06 16:05:00|1041.48|1030.68|1045.4|1034.6|1048.27|1037.47|1040.4|1029.6|58
1649261400000|2022-04-06 16:10:00|1045.75|1034.95|1038.9|1028.1|1046.9|1036.1|1038.28|1027.48|44
1649261700000|2022-04-06 16:15:00|1038.73|1027.93|1034.86|1024.06|1040.07|1029.27|1034.51|1023.71|33
1649262000000|2022-04-06 16:20:00|1034.4|1023.6|1029.11|1018.31|1034.4|1023.6|1027.9|1017.1|67
1649262300000|2022-04-06 16:25:00|1028.97|1018.17|1026.64|1015.84|1029.26|1018.46|1026.4|1015.6|50
1649262600000|2022-04-06 16:30:00|1026.63|1015.83|1025.4|1014.6|1029.9|1019.1|1024.4|1013.6|61
1649262900000|2022-04-06 16:35:00|1025.31|1014.51|1016.9|1006.1|1025.9|1015.1|1016.9|1006.1|69
1649263200000|2022-04-06 16:40:00|1017.42|1006.62|1027.3|1016.5|1027.3|1016.5|1017.42|1006.62|67
1649263500000|2022-04-06 16:45:00|1027.4|1016.6|1025.4|1014.6|1027.4|1016.6|1019.4|1008.6|77
1649263800000|2022-04-06 16:50:00|1025.26|1014.46|1024.4|1013.6|1026.4|1015.6|1022.4|1011.6|46
1649264100000|2022-04-06 16:55:00|1024.9|1014.1|1028.44|1017.64|1028.95|1018.15|1024.9|1014.1|37
1649264400000|2022-04-06 17:00:00|1027.94|1017.14|1020.4|1009.6|1027.94|1017.14|1014.9|1004.1|58
1649264700000|2022-04-06 17:05:00|1020.9|1010.1|1016.4|1005.6|1021.4|1010.6|1013.9|1003.1|69
1649265000000|2022-04-06 17:10:00|1016.3|1005.5|1017.4|1006.6|1019.4|1008.6|1012.82|1002.02|43
1649265300000|2022-04-06 17:15:00|1017.5|1006.7|1021.4|1010.6|1023.25|1012.45|1017.5|1006.7|61
1649265600000|2022-04-06 17:20:00|1021.27|1010.47|1026.4|1015.6|1027.4|1016.6|1021.26|1010.46|56
1649265900000|2022-04-06 17:25:00|1026.9|1016.1|1024.52|1013.72|1026.9|1016.1|1023.4|1012.6|37
1649266200000|2022-04-06 17:30:00|1024.4|1013.6|1025.31|1014.51|1025.4|1014.6|1021.49|1010.69|26
1649266500000|2022-04-06 17:35:00|1024.9|1014.1|1024.4|1013.6|1024.9|1014.1|1022.4|1011.6|15
1649266800000|2022-04-06 17:40:00|1024.17|1013.37|1028.13|1017.33|1028.22|1017.42|1024.17|1013.37|27
1649267100000|2022-04-06 17:45:00|1027.73|1016.93|1031.09|1020.29|1031.09|1020.29|1027.4|1016.6|25
1649267400000|2022-04-06 17:50:00|1030.4|1019.6|1033.52|1022.72|1033.52|1022.72|1030.4|1019.6|18
1649267700000|2022-04-06 17:55:00|1033.4|1022.6|1030.79|1019.99|1033.4|1022.6|1030.79|1019.99|11
1649268000000|2022-04-06 18:00:00|1029.9|1019.1|1041.9|1031.1|1044.9|1034.1|1028.4|1017.6|84
1649268300000|2022-04-06 18:05:00|1042.4|1031.6|1033.9|1023.1|1042.4|1031.6|1032.4|1021.6|66
1649268600000|2022-04-06 18:10:00|1032.9|1022.1|1026.25|1015.45|1032.9|1022.1|1026.25|1015.45|43
1649268900000|2022-04-06 18:15:00|1026.28|1015.48|1019.81|1009.01|1026.28|1015.48|1019.81|1009.01|66
1649269200000|2022-04-06 18:20:00|1019.63|1008.83|1015.4|1004.6|1023.72|1012.92|1012.77|1001.97|67
1649269500000|2022-04-06 18:25:00|1015.9|1005.1|1017.4|1006.6|1021.29|1010.49|1014.1|1003.3|95
1649269800000|2022-04-06 18:30:00|1017.32|1006.52|1030.24|1019.44|1030.24|1019.44|1016.29|1005.49|72
1649270100000|2022-04-06 18:35:00|1030.74|1019.94|1030.9|1020.1|1030.9|1020.1|1025.69|1014.89|53
1649270400000|2022-04-06 18:40:00|1030.74|1019.94|1032.4|1021.6|1034.15|1023.35|1028.9|1018.1|38
1649270700000|2022-04-06 18:45:00|1033.15|1022.35|1031.31|1020.51|1034.9|1024.1|1031.31|1020.51|31
1649271000000|2022-04-06 18:50:00|1031.4|1020.6|1036.4|1025.6|1036.9|1026.1|1031.4|1020.6|48
1649271300000|2022-04-06 18:55:00|1036.27|1025.47|1037.9|1027.1|1037.9|1027.1|1035.31|1024.51|22
1649271600000|2022-04-06 19:00:00|1038.4|1027.6|1037.4|1026.6|1039.9|1029.1|1037.4|1026.6|25
1649271900000|2022-04-06 19:05:00|1036.9|1026.1|1037.31|1026.51|1037.4|1026.6|1033.28|1022.48|23
1649272200000|2022-04-06 19:10:00|1037.3|1026.5|1037.92|1027.12|1039.4|1028.6|1036.68|1025.88|22
1649272500000|2022-04-06 19:15:00|1037.76|1026.96|1032.9|1022.1|1039.4|1028.6|1032.9|1022.1|31
1649272800000|2022-04-06 19:20:00|1032.4|1021.6|1031.9|1021.1|1032.4|1021.6|1030.9|1020.1|17
1649273100000|2022-04-06 19:25:00|1032.22|1021.42|1030.23|1019.43|1032.29|1021.49|1029.72|1018.92|17
1649273400000|2022-04-06 19:30:00|1030.4|1019.6|1026.4|1015.6|1031.4|1020.6|1026.4|1015.6|19
1649273700000|2022-04-06 19:35:00|1025.9|1015.1|1028.4|1017.6|1029.66|1018.86|1025.4|1014.6|25
1649274000000|2022-04-06 19:40:00|1028.26|1017.46|1031.65|1020.85|1032.15|1021.35|1028.26|1017.46|22
1649274300000|2022-04-06 19:45:00|1031.91|1021.11|1036.78|1025.98|1036.9|1026.1|1031.91|1021.11|14
1649274600000|2022-04-06 19:50:00|1037.09|1026.29|1034.31|1023.51|1037.21|1026.41|1034.31|1023.51|40
1649274900000|2022-04-06 19:55:00|1033.4|1022.6|1033.9|1023.1|1036.27|1025.47|1033.4|1022.6|22
1649275200000|2022-04-06 20:00:00|1033.4|1022.6|1039.17|1028.37|1039.17|1028.37|1033.4|1022.6|23
1649275500000|2022-04-06 20:05:00|1039.32|1028.52|1039.4|1028.6|1039.9|1029.1|1039.08|1028.28|8
1649275800000|2022-04-06 20:10:00|1038.9|1028.1|1034.17|1023.37|1038.9|1028.1|1034.17|1023.37|10
1649276100000|2022-04-06 20:15:00|1033.57|1022.77|1032.4|1021.6|1033.57|1022.77|1030.69|1019.89|47
1649276400000|2022-04-06 20:20:00|1033.26|1022.46|1036.4|1025.6|1036.4|1025.6|1032.17|1021.37|36
1649276700000|2022-04-06 20:25:00|1036.32|1025.52|1037.61|1026.81|1037.63|1026.83|1034.22|1023.42|81
1649277000000|2022-04-06 20:30:00|1037.62|1026.82|1038.2|1027.4|1038.2|1027.4|1037.44|1026.64|14
1649277300000|2022-04-06 20:35:00|1037.9|1027.1|1034.66|1023.86|1037.9|1027.1|1033.84|1023.04|14
1649277600000|2022-04-06 20:40:00|1034.82|1024.02|1032.4|1021.6|1035.32|1024.52|1032.4|1021.6|74
1649277900000|2022-04-06 20:45:00|1031.97|1021.17|1037.71|1026.91|1037.71|1026.91|1031.97|1021.17|21
1649278200000|2022-04-06 20:50:00|1037.7|1026.9|1038.4|1027.6|1039.79|1028.99|1037.7|1026.9|18
1649278500000|2022-04-06 20:55:00|1038.58|1027.78|1035.09|1024.29|1039.08|1028.28|1035.09|1024.29|27
1649278800000|2022-04-06 21:00:00|1034.98|1024.18|1032.11|1021.31|1037.1|1026.3|1032.11|1021.31|289
1649279100000|2022-04-06 21:05:00|1032.12|1021.32|1036.32|1025.52|1038.36|1027.56|1032.09|1021.29|240
1649279400000|2022-04-06 21:10:00|1036.56|1025.76|1034.32|1023.52|1036.9|1026.1|1034.32|1023.52|6
1649279700000|2022-04-06 21:15:00|1034.31|1023.51|1035.5|1024.7|1035.5|1024.7|1034.3|1023.5|10
1649280000000|2022-04-06 21:20:00|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1
1649280300000|2022-04-06 21:25:00|1036.22|1025.42|1037.2|1026.4|1037.2|1026.4|1036.22|1025.42|4
1649280600000|2022-04-06 21:30:00|1037|1026.2|1038.64|1027.84|1038.81|1028.01|1037|1026.2|6
1649280900000|2022-04-06 21:35:00|1038.9|1028.1|1035.67|1024.87|1038.9|1028.1|1035.67|1024.87|5
1649281200000|2022-04-06 21:40:00|1035.59|1024.79|1034.32|1023.52|1035.59|1024.79|1034.32|1023.52|2
1649281500000|2022-04-06 21:45:00|1033.82|1023.02|1034.4|1023.6|1034.4|1023.6|1033.82|1023.02|3
1649281800000|2022-04-06 21:50:00|1033.9|1023.1|1035.04|1024.24|1035.04|1024.24|1033.4|1022.6|5
1649282100000|2022-04-06 21:55:00|1035.54|1024.74|1035.3|1024.5|1037.44|1026.64|1035.3|1024.5|9
1649282400000|2022-04-06 22:00:00|1034.8|1024|1032.09|1021.29|1034.8|1024|1031.4|1020.6|18
1649282700000|2022-04-06 22:05:00|1031.94|1021.14|1032.95|1022.15|1035.23|1024.43|1030.99|1020.19|18
1649283000000|2022-04-06 22:10:00|1033.4|1022.6|1031.76|1020.96|1034.31|1023.51|1031.66|1020.86|14
1649283300000|2022-04-06 22:15:00|1029.9|1019.1|1022.9|1012.1|1029.9|1019.1|1022.9|1012.1|23
1649283600000|2022-04-06 22:20:00|1023.15|1012.35|1020.58|1009.78|1023.9|1013.1|1019.4|1008.6|36
1649283900000|2022-04-06 22:25:00|1019.9|1009.1|1019.4|1008.6|1023.34|1012.54|1019.4|1008.6|30
1649284200000|2022-04-06 22:30:00|1019.9|1009.1|1018.23|1007.43|1021.9|1011.1|1018.23|1007.43|35
1649284500000|2022-04-06 22:35:00|1017.9|1007.1|1023.4|1012.6|1023.4|1012.6|1017.9|1007.1|18
1649284800000|2022-04-06 22:40:00|1023.79|1012.99|1018.21|1007.41|1023.79|1012.99|1017.69|1006.89|23
1649285100000|2022-04-06 22:45:00|1018.71|1007.91|1021.24|1010.44|1021.24|1010.44|1018.71|1007.91|11
1649285400000|2022-04-06 22:50:00|1021.28|1010.48|1022.12|1011.32|1023.65|1012.85|1020.21|1009.41|37
1649285700000|2022-04-06 22:55:00|1022.4|1011.6|1016.79|1005.99|1023.32|1012.52|1016.67|1005.87|45
1649286000000|2022-04-06 23:00:00|1016.9|1006.1|1017.31|1006.51|1021.4|1010.6|1015.4|1004.6|27
1649286300000|2022-04-06 23:05:00|1017.4|1006.6|1019.04|1008.24|1019.04|1008.24|1012.4|1001.6|40
1649286600000|2022-04-06 23:10:00|1019.9|1009.1|1016.7|1005.9|1021.49|1010.69|1016.46|1005.66|40
1649286900000|2022-04-06 23:15:00|1016.9|1006.1|1021.13|1010.33|1021.27|1010.47|1016.9|1006.1|22
1649287200000|2022-04-06 23:20:00|1021.63|1010.83|1020.81|1010.01|1022.12|1011.32|1020.81|1010.01|22
1649287500000|2022-04-06 23:25:00|1020.02|1009.22|1020.77|1009.97|1023.46|1012.66|1020.02|1009.22|17
1649287800000|2022-04-06 23:30:00|1020.4|1009.6|1015.9|1005.1|1022.75|1011.95|1015.4|1004.6|37
1649288100000|2022-04-06 23:35:00|1015.4|1004.6|1012.4|1001.6|1015.4|1004.6|1012.4|1001.6|21
1649288400000|2022-04-06 23:40:00|1012.76|1001.96|1013.81|1003.01|1014.4|1003.6|1008.4|997.6|32
1649288700000|2022-04-06 23:45:00|1013.31|1002.51|1007.2|996.4|1013.31|1002.51|1002.51|991.71|101
1649289000000|2022-04-06 23:50:00|1007.9|997.1|998.35|987.55|1009.01|998.21|997.69|986.89|107
1649289300000|2022-04-06 23:55:00|998.08|987.28|1001.7|990.9|1002.2|991.4|997.3|986.5|107
1649289600000|2022-04-07 00:00:00|1001.29|990.49|1007.9|997.1|1007.9|997.1|999.26|988.46|61
1649289900000|2022-04-07 00:05:00|1007.76|996.96|1005.4|994.6|1008.19|997.39|1002.18|991.38|60
1649290200000|2022-04-07 00:10:00|1004.82|994.02|1011.81|1001.01|1012.2|1001.4|1000.9|990.1|55
1649290500000|2022-04-07 00:15:00|1012.2|1001.4|1012.9|1002.1|1016.4|1005.6|1011.9|1001.1|41
1649290800000|2022-04-07 00:20:00|1013.4|1002.6|1014.58|1003.78|1017.8|1007|1012.83|1002.03|35
1649291100000|2022-04-07 00:25:00|1015.08|1004.28|1014.4|1003.6|1015.08|1004.28|1012.9|1002.1|18
1649291400000|2022-04-07 00:30:00|1014.57|1003.77|1016.61|1005.81|1017.4|1006.6|1012.9|1002.1|42
1649291700000|2022-04-07 00:35:00|1016.11|1005.31|1012.57|1001.77|1016.9|1006.1|1012.57|1001.77|20
1649292000000|2022-04-07 00:40:00|1012.4|1001.6|1008.51|997.71|1012.77|1001.97|1008.51|997.71|12
1649292300000|2022-04-07 00:45:00|1007.76|996.96|1003.9|993.1|1007.76|996.96|1000.9|990.1|37
1649292600000|2022-04-07 00:50:00|1003.4|992.6|991.9|981.1|1003.4|992.6|987.9|977.1|112
1649292900000|2022-04-07 00:55:00|991.4|980.6|994.9|984.1|994.9|984.1|989.51|978.71|55
1649293200000|2022-04-07 01:00:00|994.31|983.51|996.9|986.1|999.02|988.22|994.31|983.51|44
1649293500000|2022-04-07 01:05:00|997.4|986.6|1002.7|991.9|1002.9|992.1|994.18|983.38|45
1649293800000|2022-04-07 01:10:00|1003.2|992.4|1002.4|991.6|1007.26|996.46|1001.9|991.1|45
1649294100000|2022-04-07 01:15:00|1002.9|992.1|996.51|985.71|1005.4|994.6|995.9|985.1|50
1649294400000|2022-04-07 01:20:00|996.4|985.6|998.49|987.69|999.4|988.6|994.56|983.76|47
1649294700000|2022-04-07 01:25:00|998.58|987.78|1001.4|990.6|1001.53|990.73|998.58|987.78|29
1649295000000|2022-04-07 01:30:00|1001.06|990.26|1003.14|992.34|1003.64|992.84|998.4|987.6|27
1649295300000|2022-04-07 01:35:00|1003.64|992.84|1004.52|993.72|1006.23|995.43|1003.59|992.79|37
1649295600000|2022-04-07 01:40:00|1004.94|994.14|1005.28|994.48|1005.86|995.06|1003.4|992.6|25
1649295900000|2022-04-07 01:45:00|1004.78|993.98|1005.4|994.6|1006.4|995.6|1002.4|991.6|33
1649296200000|2022-04-07 01:50:00|1005.49|994.69|1006.58|995.78|1006.58|995.78|1003.54|992.74|19
1649296500000|2022-04-07 01:55:00|1006.26|995.46|1005.28|994.48|1006.58|995.78|1005.28|994.48|14
1649296800000|2022-04-07 02:00:00|1005.3|994.5|1005.4|994.6|1006.9|996.1|1002.4|991.6|32
1649297100000|2022-04-07 02:05:00|1004.9|994.1|1004.3|993.5|1004.9|994.1|1003.9|993.1|10
1649297400000|2022-04-07 02:10:00|1004.7|993.9|1001.9|991.1|1004.7|993.9|1001.08|990.28|10
1649297700000|2022-04-07 02:15:00|1001.77|990.97|999.4|988.6|1002.4|991.6|999.4|988.6|10
1649298000000|2022-04-07 02:20:00|999.04|988.24|995.4|984.6|999.4|988.6|995.14|984.34|46
1649298300000|2022-04-07 02:25:00|995.26|984.46|995.36|984.56|996.4|985.6|995.2|984.4|20
1649298600000|2022-04-07 02:30:00|995.58|984.78|1003.62|992.82|1003.62|992.82|995.12|984.32|33
1649298900000|2022-04-07 02:35:00|1005.4|994.6|1005.4|994.6|1006.9|996.1|1005.4|994.6|7
1649299200000|2022-04-07 02:40:00|1004.9|994.1|1002.58|991.78|1004.9|994.1|1001.4|990.6|23
1649299500000|2022-04-07 02:45:00|1001.9|991.1|1002.08|991.28|1004.5|993.7|1001.4|990.6|23
1649299800000|2022-04-07 02:50:00|1001.58|990.78|1005.9|995.1|1005.9|995.1|1001.4|990.6|23
1649300100000|2022-04-07 02:55:00|1006.23|995.43|1007.02|996.22|1008.84|998.04|1006.23|995.43|17
1649300400000|2022-04-07 03:00:00|1006.52|995.72|1008.32|997.52|1008.4|997.6|1005.4|994.6|32
1649300700000|2022-04-07 03:05:00|1008.02|997.22|1006.43|995.63|1008.02|997.22|1005.98|995.18|19
1649301000000|2022-04-07 03:10:00|1006.65|995.85|1002.24|991.44|1006.65|995.85|1002.13|991.33|14
1649301300000|2022-04-07 03:15:00|1002.05|991.25|1004.32|993.52|1004.32|993.52|1002.05|991.25|15
1649301600000|2022-04-07 03:20:00|1004.49|993.69|1002.49|991.69|1005.99|995.19|1001.41|990.61|26
1649301900000|2022-04-07 03:25:00|1002.13|991.33|1000.7|989.9|1002.13|991.33|999.78|988.98|14
1649302200000|2022-04-07 03:30:00|1001.2|990.4|1000.68|989.88|1001.4|990.6|996.51|985.71|28
1649302500000|2022-04-07 03:35:00|1000.56|989.76|1003.57|992.77|1003.57|992.77|1000.56|989.76|26
1649302800000|2022-04-07 03:40:00|1003.4|992.6|1002.4|991.6|1003.57|992.77|1001.4|990.6|14
1649303100000|2022-04-07 03:45:00|1001.9|991.1|1001.3|990.5|1002.79|991.99|998.67|987.87|31
1649303400000|2022-04-07 03:50:00|1000.95|990.15|1004.36|993.56|1004.36|993.56|1000.95|990.15|17
1649303700000|2022-04-07 03:55:00|1004.01|993.21|1001.9|991.1|1004.01|993.21|1001.9|991.1|13
1649304000000|2022-04-07 04:00:00|1002.4|991.6|1004.31|993.51|1004.31|993.51|1000.4|989.6|21
1649304300000|2022-04-07 04:05:00|1004.44|993.64|1004.9|994.1|1004.9|994.1|1002.9|992.1|11
1649304600000|2022-04-07 04:10:00|1005.05|994.25|1002.78|991.98|1005.2|994.4|1001.9|991.1|25
1649304900000|2022-04-07 04:15:00|1002.64|991.84|1002.71|991.91|1003.17|992.37|1001.23|990.43|24
1649305200000|2022-04-07 04:20:00|1002.82|992.02|1005.47|994.67|1005.47|994.67|1002.71|991.91|10
1649305500000|2022-04-07 04:25:00|1005.65|994.85|1006.23|995.43|1006.32|995.52|1005.65|994.85|6
1649305800000|2022-04-07 04:30:00|1006.33|995.53|1006.63|995.83|1006.63|995.83|1005.89|995.09|4
1649306100000|2022-04-07 04:35:00|1007.05|996.25|1007.75|996.95|1007.9|997.1|1007.05|996.25|6
1649306400000|2022-04-07 04:40:00|1007.46|996.66|1006.25|995.45|1007.66|996.86|1006.25|995.45|6
1649306700000|2022-04-07 04:45:00|1004.9|994.1|1008.51|997.71|1008.51|997.71|1004.4|993.6|12
1649307000000|2022-04-07 04:50:00|1009.31|998.51|1010.45|999.65|1011.01|1000.21|1009.31|998.51|8
1649307300000|2022-04-07 04:55:00|1010.81|1000.01|1010.81|1000.01|1010.81|1000.01|1010.31|999.51|8
1649307600000|2022-04-07 05:00:00|1010.31|999.51|1008.4|997.6|1010.58|999.78|1007.52|996.72|18
1649307900000|2022-04-07 05:05:00|1008.29|997.49|1007.22|996.42|1008.29|997.49|1006.58|995.78|7
1649308200000|2022-04-07 05:10:00|1007.76|996.96|1007.4|996.6|1007.9|997.1|1006.81|996.01|12
1649308500000|2022-04-07 05:15:00|1006.9|996.1|1009.39|998.59|1009.39|998.59|1006.9|996.1|10
1649308800000|2022-04-07 05:20:00|1008.9|998.1|1008.4|997.6|1008.9|998.1|1008.32|997.52|4
1649309100000|2022-04-07 05:25:00|1008.24|997.44|1007.21|996.41|1008.84|998.04|1007.21|996.41|7
1649309400000|2022-04-07 05:30:00|1007.05|996.25|1003.43|992.63|1007.4|996.6|1003.43|992.63|12
1649309700000|2022-04-07 05:35:00|1002.9|992.1|1004.9|994.1|1004.9|994.1|1002.9|992.1|19
1649310000000|2022-04-07 05:40:00|1005.78|994.98|1005.4|994.6|1007.37|996.57|1005.4|994.6|15
1649310300000|2022-04-07 05:45:00|1005.15|994.35|1007.78|996.98|1007.78|996.98|1004.28|993.48|12
1649310600000|2022-04-07 05:50:00|1007.8|997|1012.2|1001.4|1012.2|1001.4|1007.8|997|9
1649310900000|2022-04-07 05:55:00|1012.4|1001.6|1012.9|1002.1|1013.02|1002.22|1012.4|1001.6|4
1649311200000|2022-04-07 06:00:00|1013.4|1002.6|1013.65|1002.85|1014.01|1003.21|1013.4|1002.6|4
1649311500000|2022-04-07 06:05:00|1012.65|1001.85|1009.9|999.1|1012.65|1001.85|1009.9|999.1|6
1649311800000|2022-04-07 06:10:00|1010.29|999.49|1007.9|997.1|1010.29|999.49|1006.48|995.68|22
1649312100000|2022-04-07 06:15:00|1008.22|997.42|1007.56|996.76|1008.9|998.1|1007.56|996.76|7
1649312400000|2022-04-07 06:20:00|1008.4|997.6|1011.4|1000.6|1011.4|1000.6|1008.4|997.6|7
1649312700000|2022-04-07 06:25:00|1011.9|1001.1|1013.25|1002.45|1013.66|1002.86|1011.9|1001.1|6
1649313000000|2022-04-07 06:30:00|1012.98|1002.18|1013.4|1002.6|1013.4|1002.6|1012.19|1001.39|6
1649313300000|2022-04-07 06:35:00|1013.02|1002.22|1013.02|1002.22|1013.02|1002.22|1013.02|1002.22|1
1649313600000|2022-04-07 06:40:00|1014.3|1003.5|1017.67|1006.87|1017.67|1006.87|1014.3|1003.5|9
1649313900000|2022-04-07 06:45:00|1017.74|1006.94|1016.4|1005.6|1017.74|1006.94|1015.08|1004.28|12
1649314200000|2022-04-07 06:50:00|1015.78|1004.98|1015.3|1004.5|1015.78|1004.98|1014.9|1004.1|5
1649314500000|2022-04-07 06:55:00|1015.8|1005|1016.05|1005.25|1016.9|1006.1|1015.8|1005|11
1649314800000|2022-04-07 07:00:00|1016.4|1005.6|1017.9|1007.1|1017.9|1007.1|1016.4|1005.6|6
1649315100000|2022-04-07 07:05:00|1018.05|1007.25|1019.54|1008.74|1019.9|1009.1|1018.05|1007.25|5
1649315400000|2022-04-07 07:10:00|1019.04|1008.24|1022.15|1011.35|1022.37|1011.57|1019.04|1008.24|10
1649315700000|2022-04-07 07:15:00|1022.18|1011.38|1021.22|1010.42|1022.23|1011.43|1021.22|1010.42|9
1649316000000|2022-04-07 07:20:00|1021.33|1010.53|1022.77|1011.97|1022.77|1011.97|1020.9|1010.1|9
1649316300000|2022-04-07 07:25:00|1023.4|1012.6|1020.53|1009.73|1023.9|1013.1|1017.4|1006.6|18
1649316600000|2022-04-07 07:30:00|1021.03|1010.23|1021.9|1011.1|1021.9|1011.1|1021.03|1010.23|2
1649316900000|2022-04-07 07:35:00|1022.08|1011.28|1021.9|1011.1|1022.29|1011.49|1021.9|1011.1|3
1649317200000|2022-04-07 07:40:00|1022.2|1011.4|1020.48|1009.68|1022.2|1011.4|1020.48|1009.68|11
1649317500000|2022-04-07 07:45:00|1020.29|1009.49|1021.9|1011.1|1021.9|1011.1|1019.4|1008.6|9
1649317800000|2022-04-07 07:50:00|1022.55|1011.75|1022.55|1011.75|1022.55|1011.75|1022.55|1011.75|1
1649318100000|2022-04-07 07:55:00|1021.51|1010.71|1019.4|1008.6|1021.51|1010.71|1019.4|1008.6|10
1649318400000|2022-04-07 08:00:00|1019.9|1009.1|1020.56|1009.76|1020.84|1010.04|1019.06|1008.26|10
1649318700000|2022-04-07 08:05:00|1019.95|1009.15|1022.56|1011.76|1022.56|1011.76|1018.86|1008.06|18
1649319000000|2022-04-07 08:10:00|1022.23|1011.43|1021.4|1010.6|1022.23|1011.43|1020.52|1009.72|9
1649319300000|2022-04-07 08:15:00|1021.58|1010.78|1018.3|1007.5|1021.82|1011.02|1018.3|1007.5|9
1649319600000|2022-04-07 08:20:00|1018.27|1007.47|1019.24|1008.44|1019.25|1008.45|1018.27|1007.47|7
1649319900000|2022-04-07 08:25:00|1019.71|1008.91|1021.9|1011.1|1022.66|1011.86|1019.71|1008.91|9
1649320200000|2022-04-07 08:30:00|1022.19|1011.39|1022.69|1011.89|1022.69|1011.89|1022.19|1011.39|2
1649320500000|2022-04-07 08:35:00|1021.39|1010.59|1019.66|1008.86|1021.39|1010.59|1019.66|1008.86|10
1649320800000|2022-04-07 08:40:00|1019.4|1008.6|1018.9|1008.1|1019.67|1008.87|1018.9|1008.1|10
1649321100000|2022-04-07 08:45:00|1019.24|1008.44|1019.9|1009.1|1019.9|1009.1|1018.9|1008.1|6
1649321400000|2022-04-07 08:50:00|1019.1|1008.3|1020.4|1009.6|1020.4|1009.6|1017.9|1007.1|8
1649321700000|2022-04-07 08:55:00|1020.75|1009.95|1021.4|1010.6|1021.4|1010.6|1020.4|1009.6|4
1649322000000|2022-04-07 09:00:00|1020.44|1009.64|1018.81|1008.01|1020.45|1009.65|1018.81|1008.01|10
1649322300000|2022-04-07 09:05:00|1018.13|1007.33|1014.9|1004.1|1018.13|1007.33|1014.9|1004.1|5
1649322600000|2022-04-07 09:10:00|1014.73|1003.93|1012.9|1002.1|1014.73|1003.93|1012.9|1002.1|9
1649322900000|2022-04-07 09:15:00|1012.27|1001.47|1013.69|1002.89|1013.69|1002.89|1012.13|1001.33|9
1649323200000|2022-04-07 09:20:00|1013.7|1002.9|1011.53|1000.73|1014.2|1003.4|1011.53|1000.73|6
1649323500000|2022-04-07 09:25:00|1011.7|1000.9|1006.92|996.12|1011.7|1000.9|1005.6|994.8|26
1649323800000|2022-04-07 09:30:00|1006.54|995.74|1006.4|995.6|1006.57|995.77|1006.06|995.26|6
1649324100000|2022-04-07 09:35:00|1006.81|996.01|1011.9|1001.1|1011.9|1001.1|1006.81|996.01|11
1649324400000|2022-04-07 09:40:00|1012.9|1002.1|1014.01|1003.21|1014.11|1003.31|1012.5|1001.7|9
1649324700000|2022-04-07 09:45:00|1013.68|1002.88|1010.9|1000.1|1013.68|1002.88|1010.4|999.6|20
1649325000000|2022-04-07 09:50:00|1010.61|999.81|1012.02|1001.22|1012.02|1001.22|1010.61|999.81|9
1649325300000|2022-04-07 09:55:00|1011.66|1000.86|1015.9|1005.1|1015.9|1005.1|1011.66|1000.86|11
1649325600000|2022-04-07 10:00:00|1015.74|1004.94|1015.74|1004.94|1015.74|1004.94|1015.74|1004.94|1
1649325900000|2022-04-07 10:05:00|1015.4|1004.6|1015.52|1004.72|1015.52|1004.72|1014.52|1003.72|6
1649326200000|2022-04-07 10:10:00|1016.52|1005.72|1015.21|1004.41|1016.52|1005.72|1015.21|1004.41|9
1649326500000|2022-04-07 10:15:00|1015.09|1004.29|1014.61|1003.81|1015.09|1004.29|1014.16|1003.36|6
1649326800000|2022-04-07 10:20:00|1016.4|1005.6|1016.4|1005.6|1016.4|1005.6|1016.4|1005.6|1
1649327100000|2022-04-07 10:25:00|1016.07|1005.27|1015.3|1004.5|1016.07|1005.27|1015.08|1004.28|7
1649327400000|2022-04-07 10:30:00|1015.01|1004.21|1012.9|1002.1|1015.01|1004.21|1012.4|1001.6|10
1649327700000|2022-04-07 10:35:00|1012.53|1001.73|1012.4|1001.6|1012.53|1001.73|1011.07|1000.27|12
1649328000000|2022-04-07 10:40:00|1012.23|1001.43|1011.94|1001.14|1012.23|1001.43|1011.94|1001.14|3
1649328300000|2022-04-07 10:45:00|1011.65|1000.85|1013.81|1003.01|1013.81|1003.01|1011.09|1000.29|12
1649328600000|2022-04-07 10:50:00|1014.9|1004.1|1014.59|1003.79|1014.9|1004.1|1014.59|1003.79|2
1649328900000|2022-04-07 10:55:00|1014.44|1003.64|1014.9|1004.1|1014.94|1004.14|1014.35|1003.55|12
1649329200000|2022-04-07 11:00:00|1015.69|1004.89|1015.9|1005.1|1016.19|1005.39|1014.38|1003.58|24
1649329500000|2022-04-07 11:05:00|1015.59|1004.79|1019.75|1008.95|1024.25|1013.45|1014.38|1003.58|40
1649329800000|2022-04-07 11:10:00|1019.4|1008.6|1020.29|1009.49|1022.56|1011.76|1013.52|1002.72|63
1649330100000|2022-04-07 11:15:00|1020.4|1009.6|1016.9|1006.1|1021.9|1011.1|1016.9|1006.1|33
1649330400000|2022-04-07 11:20:00|1017.02|1006.22|1019.58|1008.78|1019.58|1008.78|1016.9|1006.1|19
1649330700000|2022-04-07 11:25:00|1019.9|1009.1|1020.4|1009.6|1020.66|1009.86|1019.19|1008.39|19
1649331000000|2022-04-07 11:30:00|1020.3|1009.5|1025.09|1014.29|1025.09|1014.29|1019.55|1008.75|30
1649331300000|2022-04-07 11:35:00|1025.12|1014.32|1027.4|1016.6|1027.4|1016.6|1025.12|1014.32|6
1649331600000|2022-04-07 11:40:00|1027.53|1016.73|1029.97|1019.17|1032.87|1022.07|1027.27|1016.47|24
1649331900000|2022-04-07 11:45:00|1029.47|1018.67|1025.34|1014.54|1029.47|1018.67|1024.99|1014.19|17
1649332200000|2022-04-07 11:50:00|1025.13|1014.33|1026.4|1015.6|1026.4|1015.6|1023.9|1013.1|10
1649332500000|2022-04-07 11:55:00|1025.9|1015.1|1028.6|1017.8|1028.61|1017.81|1024.4|1013.6|13
1649332800000|2022-04-07 12:00:00|1028.61|1017.81|1030.83|1020.03|1030.83|1020.03|1028.61|1017.81|20
1649333100000|2022-04-07 12:05:00|1031.14|1020.34|1033.06|1022.26|1033.06|1022.26|1030.9|1020.1|14
1649333400000|2022-04-07 12:10:00|1032.56|1021.76|1031.4|1020.6|1034.46|1023.66|1031.4|1020.6|11
1649333700000|2022-04-07 12:15:00|1030.4|1019.6|1030.28|1019.48|1032.27|1021.47|1030.28|1019.48|14
1649334000000|2022-04-07 12:20:00|1030.04|1019.24|1030.9|1020.1|1031.25|1020.45|1030.04|1019.24|8
1649334300000|2022-04-07 12:25:00|1029.9|1019.1|1028.53|1017.73|1029.9|1019.1|1028.53|1017.73|5
1649334600000|2022-04-07 12:30:00|1028.49|1017.69|1026.4|1015.6|1028.49|1017.69|1024.9|1014.1|31
1649334900000|2022-04-07 12:35:00|1026.25|1015.45|1022.74|1011.94|1026.25|1015.45|1022.64|1011.84|17
1649335200000|2022-04-07 12:40:00|1022.62|1011.82|1020.21|1009.41|1022.74|1011.94|1018.86|1008.06|26
1649335500000|2022-04-07 12:45:00|1020.72|1009.92|1020.4|1009.6|1022.72|1011.92|1020.4|1009.6|11
1649335800000|2022-04-07 12:50:00|1020.2|1009.4|1017.9|1007.1|1020.2|1009.4|1017.59|1006.79|10
1649336100000|2022-04-07 12:55:00|1018.21|1007.41|1018.4|1007.6|1019.19|1008.39|1018.21|1007.41|12
1649336400000|2022-04-07 13:00:00|1018.9|1008.1|1018.73|1007.93|1019.31|1008.51|1018.5|1007.7|12
1649336700000|2022-04-07 13:05:00|1018.9|1008.1|1012.4|1001.6|1018.9|1008.1|1012.4|1001.6|14
1649337000000|2022-04-07 13:10:00|1012.55|1001.75|1012.29|1001.49|1014.19|1003.39|1012.29|1001.49|15
1649337300000|2022-04-07 13:15:00|1012|1001.2|1013.97|1003.17|1014.31|1003.51|1011|1000.2|11
1649337600000|2022-04-07 13:20:00|1014.31|1003.51|1011.61|1000.81|1015.9|1005.1|1011.61|1000.81|16
1649337900000|2022-04-07 13:25:00|1011.88|1001.08|1011.32|1000.52|1012.1|1001.3|1010.4|999.6|9
1649338200000|2022-04-07 13:30:00|1011.45|1000.65|1017.4|1006.6|1017.4|1006.6|1010.51|999.71|39
1649338500000|2022-04-07 13:35:00|1017.49|1006.69|1020.4|1009.6|1021.9|1011.1|1016.4|1005.6|46
1649338800000|2022-04-07 13:40:00|1020.12|1009.32|1017.9|1007.1|1021.9|1011.1|1017.9|1007.1|26
1649339100000|2022-04-07 13:45:00|1017.5|1006.7|1018.5|1007.7|1020.9|1010.1|1016.4|1005.6|32
1649339400000|2022-04-07 13:50:00|1018.9|1008.1|1023.25|1012.45|1023.25|1012.45|1018.9|1008.1|10
1649339700000|2022-04-07 13:55:00|1023.9|1013.1|1023.9|1013.1|1024.4|1013.6|1023.9|1013.1|6
1649340000000|2022-04-07 14:00:00|1023.13|1012.33|1023.4|1012.6|1025.9|1015.1|1020.4|1009.6|25
1649340300000|2022-04-07 14:05:00|1023.25|1012.45|1019.95|1009.15|1023.25|1012.45|1019.19|1008.39|27
1649340600000|2022-04-07 14:10:00|1020.4|1009.6|1020.4|1009.6|1020.49|1009.69|1018.11|1007.31|15
1649340900000|2022-04-07 14:15:00|1019.9|1009.1|1020.4|1009.6|1020.4|1009.6|1019.67|1008.87|9
1649341200000|2022-04-07 14:20:00|1019.4|1008.6|1016.88|1006.08|1019.4|1008.6|1016.72|1005.92|12
1649341500000|2022-04-07 14:25:00|1017.65|1006.85|1018.4|1007.6|1019.4|1008.6|1016.9|1006.1|18
1649341800000|2022-04-07 14:30:00|1018.27|1007.47|1019.73|1008.93|1020.4|1009.6|1016.76|1005.96|31
1649342100000|2022-04-07 14:35:00|1020.12|1009.32|1019.9|1009.1|1021.9|1011.1|1019.9|1009.1|11
1649342400000|2022-04-07 14:40:00|1018.56|1007.76|1012.81|1002.01|1018.56|1007.76|1012.4|1001.6|22
1649342700000|2022-04-07 14:45:00|1012.9|1002.1|1012.4|1001.6|1015.19|1004.39|1012.4|1001.6|18
1649343000000|2022-04-07 14:50:00|1012.57|1001.77|1007.73|996.93|1012.57|1001.77|1006.9|996.1|24
1649343300000|2022-04-07 14:55:00|1008.73|997.93|1008.4|997.6|1010.52|999.72|1005.81|995.01|40
1649343600000|2022-04-07 15:00:00|1008.72|997.92|1009.11|998.31|1012.9|1002.1|1007.28|996.48|44
1649343900000|2022-04-07 15:05:00|1009.61|998.81|1011.9|1001.1|1012.19|1001.39|1009.61|998.81|30
1649344200000|2022-04-07 15:10:00|1011.01|1000.21|1001.13|990.33|1011.01|1000.21|1000.9|990.1|37
1649344500000|2022-04-07 15:15:00|1001.63|990.83|1007.4|996.6|1007.4|996.6|1001.13|990.33|34
1649344800000|2022-04-07 15:20:00|1007.76|996.96|1008.4|997.6|1008.4|997.6|1006.51|995.71|12
1649345100000|2022-04-07 15:25:00|1008.36|997.56|1000.1|989.3|1008.36|997.56|1000.1|989.3|32
1649345400000|2022-04-07 15:30:00|999.91|989.11|998.4|987.6|1000.03|989.23|995.67|984.87|51
1649345700000|2022-04-07 15:35:00|998.81|988.01|1007.25|996.45|1007.4|996.6|998.81|988.01|31
1649346000000|2022-04-07 15:40:00|1006.9|996.1|1007.12|996.32|1008.4|997.6|1006.9|996.1|14
1649346300000|2022-04-07 15:45:00|1007.9|997.1|1008.9|998.1|1011.54|1000.74|1007.9|997.1|24
1649346600000|2022-04-07 15:50:00|1008.4|997.6|1013.4|1002.6|1014.01|1003.21|1008.4|997.6|13
1649346900000|2022-04-07 15:55:00|1014.08|1003.28|1012.87|1002.07|1014.58|1003.78|1012.87|1002.07|9
1649347200000|2022-04-07 16:00:00|1012.34|1001.54|1012.1|1001.3|1014.9|1004.1|1011.4|1000.6|28
1649347500000|2022-04-07 16:05:00|1012.22|1001.42|1016.4|1005.6|1016.67|1005.87|1012.22|1001.42|26
1649347800000|2022-04-07 16:10:00|1016.9|1006.1|1021.79|1010.99|1022.29|1011.49|1016.9|1006.1|22
1649348100000|2022-04-07 16:15:00|1021.29|1010.49|1019.73|1008.93|1021.29|1010.49|1017.9|1007.1|33
1649348400000|2022-04-07 16:20:00|1019.75|1008.95|1017.75|1006.95|1021.4|1010.6|1016.4|1005.6|31
1649348700000|2022-04-07 16:25:00|1017.7|1006.9|1016.19|1005.39|1017.7|1006.9|1015.4|1004.6|18
1649349000000|2022-04-07 16:30:00|1016.17|1005.37|1021.4|1010.6|1021.4|1010.6|1016.17|1005.37|10
1649349300000|2022-04-07 16:35:00|1021.06|1010.26|1020.27|1009.47|1021.13|1010.33|1020.27|1009.47|9
1649349600000|2022-04-07 16:40:00|1020.14|1009.34|1014.25|1003.45|1020.14|1009.34|1014.25|1003.45|26
1649349900000|2022-04-07 16:45:00|1014.4|1003.6|1011.79|1000.99|1016.3|1005.5|1011.79|1000.99|21
1649350200000|2022-04-07 16:50:00|1011.7|1000.9|1013.9|1003.1|1014.4|1003.6|1011.7|1000.9|13
1649350500000|2022-04-07 16:55:00|1014.4|1003.6|1021.01|1010.21|1021.01|1010.21|1014.4|1003.6|24
1649350800000|2022-04-07 17:00:00|1021.51|1010.71|1020.9|1010.1|1023.05|1012.25|1020.29|1009.49|30
1649351100000|2022-04-07 17:05:00|1020.4|1009.6|1021.86|1011.06|1021.86|1011.06|1020.37|1009.57|21
1649351400000|2022-04-07 17:10:00|1020.9|1010.1|1023.43|1012.63|1023.9|1013.1|1020.9|1010.1|20
1649351700000|2022-04-07 17:15:00|1023.59|1012.79|1019.7|1008.9|1023.75|1012.95|1019.7|1008.9|33
1649352000000|2022-04-07 17:20:00|1019.94|1009.14|1020.69|1009.89|1022.9|1012.1|1019.94|1009.14|21
1649352300000|2022-04-07 17:25:00|1021.07|1010.27|1021.62|1010.82|1023.75|1012.95|1020.69|1009.89|22
1649352600000|2022-04-07 17:30:00|1021.96|1011.16|1021.31|1010.51|1022.4|1011.6|1020.72|1009.92|15
1649352900000|2022-04-07 17:35:00|1020.9|1010.1|1018.72|1007.92|1020.9|1010.1|1018.72|1007.92|5
1649353200000|2022-04-07 17:40:00|1019.22|1008.42|1015.58|1004.78|1019.4|1008.6|1015.58|1004.78|14
1649353500000|2022-04-07 17:45:00|1015.51|1004.71|1013.74|1002.94|1017.28|1006.48|1013.74|1002.94|15
1649353800000|2022-04-07 17:50:00|1013.9|1003.1|1014.9|1004.1|1015.32|1004.52|1013.9|1003.1|5
1649354100000|2022-04-07 17:55:00|1015.23|1004.43|1020.18|1009.38|1020.18|1009.38|1015.23|1004.43|15
1649354400000|2022-04-07 18:00:00|1020.68|1009.88|1018.9|1008.1|1021.77|1010.97|1018.4|1007.6|14
1649354700000|2022-04-07 18:05:00|1019.4|1008.6|1020.4|1009.6|1020.4|1009.6|1018.4|1007.6|14
1649355000000|2022-04-07 18:10:00|1021.29|1010.49|1020.9|1010.1|1021.9|1011.1|1018.55|1007.75|16
1649355300000|2022-04-07 18:15:00|1020.73|1009.93|1021.71|1010.91|1021.71|1010.91|1020.2|1009.4|9
1649355600000|2022-04-07 18:20:00|1021.4|1010.6|1023.9|1013.1|1023.9|1013.1|1021.4|1010.6|27
1649355900000|2022-04-07 18:25:00|1024.02|1013.22|1026.74|1015.94|1026.75|1015.95|1024.02|1013.22|17
1649356200000|2022-04-07 18:30:00|1026.4|1015.6|1024.4|1013.6|1026.4|1015.6|1023.4|1012.6|15
1649356500000|2022-04-07 18:35:00|1024.16|1013.36|1023.26|1012.46|1024.16|1013.36|1021.4|1010.6|15
1649356800000|2022-04-07 18:40:00|1022.87|1012.07|1023.95|1013.15|1023.95|1013.15|1021.54|1010.74|18
1649357100000|2022-04-07 18:45:00|1024.18|1013.38|1023.9|1013.1|1024.18|1013.38|1023.29|1012.49|9
1649357400000|2022-04-07 18:50:00|1023.61|1012.81|1024.54|1013.74|1025.4|1014.6|1022.93|1012.13|15
1649357700000|2022-04-07 18:55:00|1024.9|1014.1|1026.17|1015.37|1026.24|1015.44|1024.9|1014.1|6
1649358000000|2022-04-07 19:00:00|1026.26|1015.46|1028.9|1018.1|1028.9|1018.1|1026.26|1015.46|4
1649358300000|2022-04-07 19:05:00|1028.67|1017.87|1028.09|1017.29|1028.67|1017.87|1026.9|1016.1|11
1649358600000|2022-04-07 19:10:00|1028.4|1017.6|1027.9|1017.1|1028.95|1018.15|1027.9|1017.1|8
1649358900000|2022-04-07 19:15:00|1027.72|1016.92|1027.4|1016.6|1027.9|1017.1|1027.4|1016.6|7
1649359200000|2022-04-07 19:20:00|1027.23|1016.43|1024.4|1013.6|1027.23|1016.43|1024.4|1013.6|13
1649359500000|2022-04-07 19:25:00|1023.3|1012.5|1022.51|1011.71|1023.54|1012.74|1022.46|1011.66|14
1649359800000|2022-04-07 19:30:00|1022.62|1011.82|1023.18|1012.38|1023.9|1013.1|1022.62|1011.82|9
1649360100000|2022-04-07 19:35:00|1023.9|1013.1|1021.62|1010.82|1023.9|1013.1|1021.4|1010.6|12
1649360400000|2022-04-07 19:40:00|1022.12|1011.32|1022.4|1011.6|1023.4|1012.6|1021.9|1011.1|10
1649360700000|2022-04-07 19:45:00|1022.12|1011.32|1021.77|1010.97|1024.4|1013.6|1021.77|1010.97|20
1649361000000|2022-04-07 19:50:00|1021.9|1011.1|1021.4|1010.6|1024.4|1013.6|1021.4|1010.6|22
1649361300000|2022-04-07 19:55:00|1021.07|1010.27|1020.65|1009.85|1021.4|1010.6|1020.65|1009.85|6
1649361600000|2022-04-07 20:00:00|1020.9|1010.1|1021.15|1010.35|1021.9|1011.1|1020.9|1010.1|8
1649361900000|2022-04-07 20:05:00|1020.65|1009.85|1022.58|1011.78|1022.58|1011.78|1020.65|1009.85|7
1649362200000|2022-04-07 20:10:00|1022.82|1012.02|1022.09|1011.29|1023.15|1012.35|1021.63|1010.83|13
1649362500000|2022-04-07 20:15:00|1021.59|1010.79|1021.61|1010.81|1022.09|1011.29|1021.59|1010.79|3
1649362800000|2022-04-07 20:20:00|1021.9|1011.1|1020.9|1010.1|1021.9|1011.1|1019.4|1008.6|17
1649363100000|2022-04-07 20:25:00|1020.4|1009.6|1019.4|1008.6|1020.93|1010.13|1019.4|1008.6|7
1649363400000|2022-04-07 20:30:00|1019.06|1008.26|1024.62|1013.82|1024.62|1013.82|1018.96|1008.16|15
1649363700000|2022-04-07 20:35:00|1024.94|1014.14|1031.9|1021.1|1031.9|1021.1|1024.94|1014.14|22
1649364000000|2022-04-07 20:40:00|1032.4|1021.6|1032.53|1021.73|1032.8|1022|1032.12|1021.32|4
1649364300000|2022-04-07 20:45:00|1032.9|1022.1|1034.9|1024.1|1034.9|1024.1|1032.71|1021.91|20
1649364600000|2022-04-07 20:50:00|1034.71|1023.91|1034.44|1023.64|1034.71|1023.91|1033.5|1022.7|8
1649364900000|2022-04-07 20:55:00|1034.27|1023.47|1033.85|1023.05|1034.27|1023.47|1033.85|1023.05|3
1649365200000|2022-04-07 21:00:00|1033.95|1023.15|1030.61|1019.81|1035.49|1024.69|1030.01|1019.21|207
1649365500000|2022-04-07 21:05:00|1030.19|1019.39|1031.83|1021.03|1031.89|1021.09|1029.68|1018.88|81
1649365800000|2022-04-07 21:10:00|1032.35|1021.55|1032.81|1022.01|1032.81|1022.01|1032.35|1021.55|6
1649366100000|2022-04-07 21:15:00|1032.42|1021.62|1031.03|1020.23|1032.43|1021.63|1031.03|1020.23|6
1649366400000|2022-04-07 21:20:00|1030.82|1020.02|1024.65|1013.85|1030.82|1020.02|1024.65|1013.85|14
1649366700000|2022-04-07 21:25:00|1024.51|1013.71|1029.07|1018.27|1029.07|1018.27|1024.51|1013.71|17
1649367000000|2022-04-07 21:30:00|1029.57|1018.77|1033.75|1022.95|1033.75|1022.95|1029.57|1018.77|11
1649367300000|2022-04-07 21:35:00|1034.25|1023.45|1039.4|1028.6|1039.9|1029.1|1034.25|1023.45|21
1649367600000|2022-04-07 21:40:00|1038.9|1028.1|1033.94|1023.14|1038.9|1028.1|1033.94|1023.14|17
1649367900000|2022-04-07 21:45:00|1033.89|1023.09|1035.64|1024.84|1035.64|1024.84|1033.89|1023.09|10
1649368200000|2022-04-07 21:50:00|1035.96|1025.16|1035.64|1024.84|1036.23|1025.43|1035.22|1024.42|15
1649368500000|2022-04-07 21:55:00|1036.14|1025.34|1036.52|1025.72|1036.86|1026.06|1035.55|1024.75|12
1649368800000|2022-04-07 22:00:00|1036.75|1025.95|1036.87|1026.07|1036.87|1026.07|1034.1|1023.3|33
1649369100000|2022-04-07 22:05:00|1037.37|1026.57|1037.29|1026.49|1039.83|1029.03|1036.05|1025.25|76
1649369400000|2022-04-07 22:10:00|1037.06|1026.26|1037.99|1027.19|1038.66|1027.86|1037|1026.2|16
1649369700000|2022-04-07 22:15:00|1038.15|1027.35|1038.4|1027.6|1038.4|1027.6|1036.79|1025.99|30
1649370000000|2022-04-07 22:20:00|1038.22|1027.42|1040.22|1029.42|1040.23|1029.43|1037.61|1026.81|20
1649370300000|2022-04-07 22:25:00|1040.9|1030.1|1041.96|1031.16|1042.28|1031.48|1039.71|1028.91|60
1649370600000|2022-04-07 22:30:00|1042.13|1031.33|1044|1033.2|1044.9|1034.1|1042.13|1031.33|21
1649370900000|2022-04-07 22:35:00|1044.01|1033.21|1043.71|1032.91|1046.9|1036.1|1043.61|1032.81|26
1649371200000|2022-04-07 22:40:00|1043.79|1032.99|1043.09|1032.29|1043.79|1032.99|1042.58|1031.78|54
1649371500000|2022-04-07 22:45:00|1043.08|1032.28|1046.38|1035.58|1046.38|1035.58|1042.49|1031.69|182
1649371800000|2022-04-07 22:50:00|1046.41|1035.61|1046.74|1035.94|1046.74|1035.94|1046.41|1035.61|4
1649372100000|2022-04-07 22:55:00|1046.66|1035.86|1047.73|1036.93|1048.31|1037.51|1046.66|1035.86|8
1649372400000|2022-04-07 23:00:00|1047.51|1036.71|1048.9|1038.1|1048.9|1038.1|1046.68|1035.88|13
1649372700000|2022-04-07 23:05:00|1049.32|1038.52|1050.49|1039.69|1050.49|1039.69|1049.32|1038.52|4
1649373000000|2022-04-07 23:10:00|1050.27|1039.47|1050.9|1040.1|1050.9|1040.1|1050.27|1039.47|3
1649373300000|2022-04-07 23:15:00|1051.9|1041.1|1054.13|1043.33|1054.13|1043.33|1051.9|1041.1|36
1649373600000|2022-04-07 23:20:00|1054.76|1043.96|1049.64|1038.84|1055.23|1044.43|1049.64|1038.84|25
1649373900000|2022-04-07 23:25:00|1048.64|1037.84|1050.9|1040.1|1051.34|1040.54|1048.64|1037.84|86
1649374200000|2022-04-07 23:30:00|1050.45|1039.65|1054.35|1043.55|1054.62|1043.82|1050.45|1039.65|22
1649374500000|2022-04-07 23:35:00|1053.99|1043.19|1054.81|1044.01|1054.81|1044.01|1053.99|1043.19|4
1649374800000|2022-04-07 23:40:00|1055.25|1044.45|1055.48|1044.68|1055.48|1044.68|1055.25|1044.45|2
1649375100000|2022-04-07 23:45:00|1055.85|1045.05|1059.21|1048.41|1059.39|1048.59|1055.85|1045.05|24
1649375400000|2022-04-07 23:50:00|1059.11|1048.31|1054.07|1043.27|1059.33|1048.53|1054.07|1043.27|20
1649375700000|2022-04-07 23:55:00|1053.69|1042.89|1050.46|1039.66|1054.54|1043.74|1050.46|1039.66|31
1649376000000|2022-04-08 00:00:00|1050.17|1039.37|1048.11|1037.31|1050.17|1039.37|1046.95|1036.15|35
1649376300000|2022-04-08 00:05:00|1047.97|1037.17|1053.4|1042.6|1053.4|1042.6|1046.34|1035.54|24
1649376600000|2022-04-08 00:10:00|1053.57|1042.77|1056.71|1045.91|1056.71|1045.91|1053.32|1042.52|21
1649376900000|2022-04-08 00:15:00|1056.43|1045.63|1054.04|1043.24|1056.43|1045.63|1052.49|1041.69|28
1649377200000|2022-04-08 00:20:00|1054.05|1043.25|1055.99|1045.19|1056.4|1045.6|1054.05|1043.25|9
1649377500000|2022-04-08 00:25:00|1055.65|1044.85|1052.32|1041.52|1055.66|1044.86|1052.32|1041.52|23
1649377800000|2022-04-08 00:30:00|1051.62|1040.82|1048.27|1037.47|1052.9|1042.1|1048.19|1037.39|65
1649378100000|2022-04-08 00:35:00|1048.13|1037.33|1047.76|1036.96|1048.41|1037.61|1047.09|1036.29|37
1649378400000|2022-04-08 00:40:00|1047.59|1036.79|1050.4|1039.6|1050.4|1039.6|1047.09|1036.29|43
1649378700000|2022-04-08 00:45:00|1050.53|1039.73|1048.4|1037.6|1051.29|1040.49|1048.4|1037.6|9
1649379000000|2022-04-08 00:50:00|1048.69|1037.89|1045.9|1035.1|1049.4|1038.6|1045.9|1035.1|20
1649379300000|2022-04-08 00:55:00|1045.4|1034.6|1045.67|1034.87|1046.6|1035.8|1045.25|1034.45|20
1649379600000|2022-04-08 01:00:00|1043.9|1033.1|1047.28|1036.48|1049.26|1038.46|1042.29|1031.49|70
1649379900000|2022-04-08 01:05:00|1047.27|1036.47|1052.81|1042.01|1052.81|1042.01|1046.66|1035.86|52
1649380200000|2022-04-08 01:10:00|1051.9|1041.1|1052.8|1042|1053.32|1042.52|1050.4|1039.6|30
1649380500000|2022-04-08 01:15:00|1052.79|1041.99|1051.55|1040.75|1052.8|1042|1050.4|1039.6|20
1649380800000|2022-04-08 01:20:00|1050.9|1040.1|1049.5|1038.7|1050.9|1040.1|1049.49|1038.69|7
1649381100000|2022-04-08 01:25:00|1049.9|1039.1|1051.4|1040.6|1051.4|1040.6|1049.75|1038.95|17
1649381400000|2022-04-08 01:30:00|1051.73|1040.93|1055.03|1044.23|1055.03|1044.23|1050.24|1039.44|58
1649381700000|2022-04-08 01:35:00|1055.38|1044.58|1055.53|1044.73|1055.53|1044.73|1055.38|1044.58|2
1649382000000|2022-04-08 01:40:00|1054.9|1044.1|1052.9|1042.1|1054.9|1044.1|1052.9|1042.1|15
1649382300000|2022-04-08 01:45:00|1053.4|1042.6|1054.42|1043.62|1054.9|1044.1|1053.4|1042.6|11
1649382600000|2022-04-08 01:50:00|1054.81|1044.01|1053.4|1042.6|1055.03|1044.23|1053.4|1042.6|15
1649382900000|2022-04-08 01:55:00|1053.01|1042.21|1052.9|1042.1|1053.01|1042.21|1052.51|1041.71|3
1649383200000|2022-04-08 02:00:00|1052.73|1041.93|1051.9|1041.1|1052.73|1041.93|1050.4|1039.6|19
1649383500000|2022-04-08 02:05:00|1052.4|1041.6|1056.9|1046.1|1056.9|1046.1|1052.4|1041.6|16
1649383800000|2022-04-08 02:10:00|1056.62|1045.82|1052.9|1042.1|1056.62|1045.82|1052.9|1042.1|10
1649384100000|2022-04-08 02:15:00|1053.21|1042.41|1051.9|1041.1|1053.55|1042.75|1050.9|1040.1|14
1649384400000|2022-04-08 02:20:00|1051.42|1040.62|1052.65|1041.85|1052.65|1041.85|1051.42|1040.62|13
1649384700000|2022-04-08 02:25:00|1052.88|1042.08|1052.9|1042.1|1054.9|1044.1|1052.52|1041.72|15
1649385000000|2022-04-08 02:30:00|1053.08|1042.28|1051.4|1040.6|1053.08|1042.28|1050.58|1039.78|10
1649385300000|2022-04-08 02:35:00|1051.66|1040.86|1053.4|1042.6|1053.4|1042.6|1051.66|1040.86|6
1649385600000|2022-04-08 02:40:00|1052.9|1042.1|1054.4|1043.6|1055.18|1044.38|1052.7|1041.9|28
1649385900000|2022-04-08 02:45:00|1054.87|1044.07|1053.51|1042.71|1055.61|1044.81|1053.5|1042.7|25
1649386200000|2022-04-08 02:50:00|1054.01|1043.21|1053.57|1042.77|1054.9|1044.1|1053.4|1042.6|9
1649386500000|2022-04-08 02:55:00|1052.9|1042.1|1053.4|1042.6|1053.57|1042.77|1052.49|1041.69|12
1649386800000|2022-04-08 03:00:00|1052.9|1042.1|1053.53|1042.73|1053.9|1043.1|1052.4|1041.6|26
1649387100000|2022-04-08 03:05:00|1053.9|1043.1|1053.85|1043.05|1054.19|1043.39|1053.57|1042.77|5
1649387400000|2022-04-08 03:10:00|1053.9|1043.1|1054.74|1043.94|1054.74|1043.94|1053.9|1043.1|5
1649387700000|2022-04-08 03:15:00|1053.9|1043.1|1054.9|1044.1|1054.9|1044.1|1053.9|1043.1|9
1649388000000|2022-04-08 03:20:00|1053.9|1043.1|1055.69|1044.89|1055.69|1044.89|1053.4|1042.6|31
1649388300000|2022-04-08 03:25:00|1055.9|1045.1|1055.4|1044.6|1055.9|1045.1|1055.4|1044.6|2
1649388600000|2022-04-08 03:30:00|1054.4|1043.6|1053.82|1043.02|1054.4|1043.6|1053.53|1042.73|4
1649388900000|2022-04-08 03:35:00|1053.9|1043.1|1051.82|1041.02|1053.9|1043.1|1051.55|1040.75|38
1649389200000|2022-04-08 03:40:00|1051.81|1041.01|1050.74|1039.94|1051.82|1041.02|1050.4|1039.6|29
1649389500000|2022-04-08 03:45:00|1049.9|1039.1|1050.35|1039.55|1050.35|1039.55|1049.64|1038.84|16
1649389800000|2022-04-08 03:50:00|1050.53|1039.73|1050.4|1039.6|1050.9|1040.1|1050.4|1039.6|30
1649390100000|2022-04-08 03:55:00|1050.52|1039.72|1053.75|1042.95|1053.76|1042.96|1050.52|1039.72|21
1649390400000|2022-04-08 04:00:00|1053.76|1042.96|1056.12|1045.32|1056.12|1045.32|1051.4|1040.6|23
1649390700000|2022-04-08 04:05:00|1056.52|1045.72|1057.19|1046.39|1057.19|1046.39|1056.52|1045.72|14
1649391000000|2022-04-08 04:10:00|1057.23|1046.43|1055.06|1044.26|1057.25|1046.45|1054.64|1043.84|15
1649391300000|2022-04-08 04:15:00|1055.07|1044.27|1054.4|1043.6|1056.27|1045.47|1054.4|1043.6|9
1649391600000|2022-04-08 04:20:00|1053.4|1042.6|1052.4|1041.6|1053.4|1042.6|1052.4|1041.6|4
1649391900000|2022-04-08 04:25:00|1051.9|1041.1|1053.15|1042.35|1054.3|1043.5|1051.9|1041.1|12
1649392200000|2022-04-08 04:30:00|1053.36|1042.56|1053.4|1042.6|1054.9|1044.1|1052.9|1042.1|9
1649392500000|2022-04-08 04:35:00|1052.9|1042.1|1052.9|1042.1|1052.9|1042.1|1052.9|1042.1|1
1649392800000|2022-04-08 04:40:00|1051.9|1041.1|1050.9|1040.1|1051.9|1041.1|1050.9|1040.1|5
1649393100000|2022-04-08 04:45:00|1049.9|1039.1|1052.78|1041.98|1052.91|1042.11|1049.9|1039.1|14
1649393400000|2022-04-08 04:50:00|1052.91|1042.11|1053|1042.2|1053.2|1042.4|1052.9|1042.1|5
1649393700000|2022-04-08 04:55:00|1053.9|1043.1|1053.9|1043.1|1054.4|1043.6|1052.9|1042.1|19
1649394000000|2022-04-08 05:00:00|1053.71|1042.91|1051.4|1040.6|1053.71|1042.91|1050.9|1040.1|11
1649394300000|2022-04-08 05:05:00|1051.79|1040.99|1055.22|1044.42|1055.22|1044.42|1051.78|1040.98|16
1649394600000|2022-04-08 05:10:00|1055.38|1044.58|1058.19|1047.39|1058.19|1047.39|1055.38|1044.58|13
1649394900000|2022-04-08 05:15:00|1058.05|1047.25|1057.26|1046.46|1058.05|1047.25|1056.9|1046.1|3
1649395200000|2022-04-08 05:20:00|1056.89|1046.09|1056.19|1045.39|1056.89|1046.09|1055.4|1044.6|8
1649395500000|2022-04-08 05:25:00|1055.95|1045.15|1055.9|1045.1|1057.26|1046.46|1055.4|1044.6|10
1649395800000|2022-04-08 05:30:00|1056.4|1045.6|1054.4|1043.6|1057.26|1046.46|1053.4|1042.6|21
1649396100000|2022-04-08 05:35:00|1053.9|1043.1|1055.4|1044.6|1055.4|1044.6|1053.9|1043.1|7
1649396400000|2022-04-08 05:40:00|1055.9|1045.1|1059.4|1048.6|1059.4|1048.6|1055.9|1045.1|11
1649396700000|2022-04-08 05:45:00|1059.27|1048.47|1058.09|1047.29|1059.27|1048.47|1057.9|1047.1|4
1649397000000|2022-04-08 05:50:00|1056.9|1046.1|1055.4|1044.6|1057.4|1046.6|1055.4|1044.6|15
1649397300000|2022-04-08 05:55:00|1055.23|1044.43|1053.9|1043.1|1056.28|1045.48|1053.9|1043.1|13
1649397600000|2022-04-08 06:00:00|1054.9|1044.1|1054.4|1043.6|1054.9|1044.1|1053.37|1042.57|9
1649397900000|2022-04-08 06:05:00|1053.9|1043.1|1053.8|1043|1054.4|1043.6|1052.16|1041.36|28
1649398200000|2022-04-08 06:10:00|1053.58|1042.78|1052.4|1041.6|1054.6|1043.8|1052.4|1041.6|16
1649398500000|2022-04-08 06:15:00|1052.67|1041.87|1053.4|1042.6|1054.68|1043.88|1052.67|1041.87|11
1649398800000|2022-04-08 06:20:00|1052.4|1041.6|1051.66|1040.86|1052.4|1041.6|1050.81|1040.01|28
1649399100000|2022-04-08 06:25:00|1051.84|1041.04|1050.73|1039.93|1051.84|1041.04|1048.9|1038.1|42
1649399400000|2022-04-08 06:30:00|1049.9|1039.1|1048.16|1037.36|1050.9|1040.1|1047.9|1037.1|38
1649399700000|2022-04-08 06:35:00|1048.31|1037.51|1048.22|1037.42|1048.53|1037.73|1047.9|1037.1|14
1649400000000|2022-04-08 06:40:00|1047.9|1037.1|1046.01|1035.21|1047.9|1037.1|1045.65|1034.85|67
1649400300000|2022-04-08 06:45:00|1046.26|1035.46|1048.9|1038.1|1048.9|1038.1|1045.65|1034.85|18
1649400600000|2022-04-08 06:50:00|1049.31|1038.51|1049.9|1039.1|1049.9|1039.1|1048.9|1038.1|24
1649400900000|2022-04-08 06:55:00|1048.9|1038.1|1049.4|1038.6|1050.3|1039.5|1047.4|1036.6|23
1649401200000|2022-04-08 07:00:00|1049.62|1038.82|1051.77|1040.97|1051.9|1041.1|1048.63|1037.83|26
1649401500000|2022-04-08 07:05:00|1051.4|1040.6|1050.9|1040.1|1051.9|1041.1|1050.9|1040.1|10
1649401800000|2022-04-08 07:10:00|1051.69|1040.89|1052.13|1041.33|1052.9|1042.1|1051.65|1040.85|30
1649402100000|2022-04-08 07:15:00|1051.9|1041.1|1052.9|1042.1|1052.9|1042.1|1050.9|1040.1|8
1649402400000|2022-04-08 07:20:00|1052.82|1042.02|1048.4|1037.6|1052.9|1042.1|1048.4|1037.6|17
1649402700000|2022-04-08 07:25:00|1048.24|1037.44|1041.63|1030.83|1048.24|1037.44|1041.63|1030.83|53
1649403000000|2022-04-08 07:30:00|1041.21|1030.41|1040.4|1029.6|1043.32|1032.52|1039.99|1029.19|32
1649403300000|2022-04-08 07:35:00|1040.9|1030.1|1043.31|1032.51|1043.32|1032.52|1038.87|1028.07|46
1649403600000|2022-04-08 07:40:00|1043.29|1032.49|1041.9|1031.1|1043.9|1033.1|1041.4|1030.6|77
1649403900000|2022-04-08 07:45:00|1042.9|1032.1|1042.17|1031.37|1042.9|1032.1|1040.95|1030.15|9
1649404200000|2022-04-08 07:50:00|1042.4|1031.6|1049.94|1039.14|1049.94|1039.14|1042.4|1031.6|21
1649404500000|2022-04-08 07:55:00|1049.67|1038.87|1054.9|1044.1|1056.21|1045.41|1049.32|1038.52|73
1649404800000|2022-04-08 08:00:00|1055.9|1045.1|1052.9|1042.1|1056.3|1045.5|1052.4|1041.6|70
1649405100000|2022-04-08 08:05:00|1052.99|1042.19|1051.9|1041.1|1053.81|1043.01|1051.44|1040.64|51
1649405400000|2022-04-08 08:10:00|1052.4|1041.6|1052.4|1041.6|1052.52|1041.72|1051.56|1040.76|75
1649405700000|2022-04-08 08:15:00|1052.37|1041.57|1050.9|1040.1|1052.51|1041.71|1050.9|1040.1|34
1649406000000|2022-04-08 08:20:00|1050.52|1039.72|1050.9|1040.1|1052.4|1041.6|1050.52|1039.72|13
1649406300000|2022-04-08 08:25:00|1051.04|1040.24|1048.9|1038.1|1051.53|1040.73|1048.9|1038.1|50
1649406600000|2022-04-08 08:30:00|1047.9|1037.1|1046.57|1035.77|1047.9|1037.1|1045.65|1034.85|15
1649406900000|2022-04-08 08:35:00|1047.07|1036.27|1046.53|1035.73|1047.4|1036.6|1045.9|1035.1|8
1649407200000|2022-04-08 08:40:00|1046.4|1035.6|1049.9|1039.1|1049.9|1039.1|1046.4|1035.6|22
1649407500000|2022-04-08 08:45:00|1049.4|1038.6|1050.9|1040.1|1052.4|1041.6|1048.9|1038.1|21
1649407800000|2022-04-08 08:50:00|1050.4|1039.6|1049.4|1038.6|1050.4|1039.6|1049.4|1038.6|12
1649408100000|2022-04-08 08:55:00|1048.4|1037.6|1043.9|1033.1|1048.4|1037.6|1043.9|1033.1|10
1649408400000|2022-04-08 09:00:00|1043.78|1032.98|1045.34|1034.54|1045.34|1034.54|1042.9|1032.1|13
1649408700000|2022-04-08 09:05:00|1043.72|1032.92|1042.9|1032.1|1044.4|1033.6|1042.5|1031.7|14
1649409000000|2022-04-08 09:10:00|1043.4|1032.6|1043.4|1032.6|1043.4|1032.6|1043.4|1032.6|1
1649409300000|2022-04-08 09:15:00|1042.9|1032.1|1044.9|1034.1|1044.9|1034.1|1042.9|1032.1|7
1649409600000|2022-04-08 09:20:00|1045.31|1034.51|1044.3|1033.5|1045.9|1035.1|1043.72|1032.92|12
1649409900000|2022-04-08 09:25:00|1044.28|1033.48|1043.9|1033.1|1044.28|1033.48|1041.82|1031.02|21
1649410200000|2022-04-08 09:30:00|1043.67|1032.87|1037.9|1027.1|1043.83|1033.03|1037.9|1027.1|13
1649410500000|2022-04-08 09:35:00|1038.32|1027.52|1037.71|1026.91|1038.87|1028.07|1036.9|1026.1|13
1649410800000|2022-04-08 09:40:00|1037.7|1026.9|1038.26|1027.46|1038.26|1027.46|1037.7|1026.9|14
1649411100000|2022-04-08 09:45:00|1038.27|1027.47|1039.33|1028.53|1039.34|1028.54|1038.27|1027.47|12
1649411400000|2022-04-08 09:50:00|1038.9|1028.1|1039.4|1028.6|1039.4|1028.6|1036.9|1026.1|10
1649411700000|2022-04-08 09:55:00|1040.4|1029.6|1042.31|1031.51|1042.31|1031.51|1040.4|1029.6|14
1649412000000|2022-04-08 10:00:00|1042.55|1031.75|1039.87|1029.07|1043.19|1032.39|1039.87|1029.07|10
1649412300000|2022-04-08 10:05:00|1040.37|1029.57|1037.9|1027.1|1040.37|1029.57|1037.9|1027.1|13
1649412600000|2022-04-08 10:10:00|1037.4|1026.6|1035.63|1024.83|1037.75|1026.95|1035.63|1024.83|8
1649412900000|2022-04-08 10:15:00|1035.37|1024.57|1035.76|1024.96|1035.9|1025.1|1035.37|1024.57|5
1649413200000|2022-04-08 10:20:00|1035.95|1025.15|1036.14|1025.34|1036.4|1025.6|1035.76|1024.96|7
1649413500000|2022-04-08 10:25:00|1036.36|1025.56|1036.4|1025.6|1036.9|1026.1|1035.9|1025.1|5
1649413800000|2022-04-08 10:30:00|1035.9|1025.1|1035.22|1024.42|1035.9|1025.1|1034.9|1024.1|5
1649414100000|2022-04-08 10:35:00|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1
1649414400000|2022-04-08 10:40:00|1035.9|1025.1|1033.9|1023.1|1035.9|1025.1|1033.9|1023.1|6
1649414700000|2022-04-08 10:45:00|1033.73|1022.93|1030.4|1019.6|1033.73|1022.93|1029.4|1018.6|8
1649415000000|2022-04-08 10:50:00|1030.33|1019.53|1029.72|1018.92|1030.33|1019.53|1028.9|1018.1|6
1649415300000|2022-04-08 10:55:00|1029.4|1018.6|1027.9|1017.1|1029.4|1018.6|1027.9|1017.1|23
1649415600000|2022-04-08 11:00:00|1028.9|1018.1|1021.71|1010.91|1028.9|1018.1|1020.9|1010.1|16
1649415900000|2022-04-08 11:05:00|1022.21|1011.41|1025.4|1014.6|1025.4|1014.6|1020.9|1010.1|33
1649416200000|2022-04-08 11:10:00|1025.52|1014.72|1025.9|1015.1|1026.19|1015.39|1025.52|1014.72|4
1649416500000|2022-04-08 11:15:00|1026.9|1016.1|1023.4|1012.6|1026.9|1016.1|1022.63|1011.83|14
1649416800000|2022-04-08 11:20:00|1022.9|1012.1|1021.71|1010.91|1022.9|1012.1|1020.9|1010.1|35
1649417100000|2022-04-08 11:25:00|1021.9|1011.1|1020.9|1010.1|1021.9|1011.1|1020.9|1010.1|5
1649417400000|2022-04-08 11:30:00|1021.4|1010.6|1019.5|1008.7|1021.69|1010.89|1019.4|1008.6|39
1649417700000|2022-04-08 11:35:00|1018.9|1008.1|1021.9|1011.1|1021.9|1011.1|1018.79|1007.99|18
1649418000000|2022-04-08 11:40:00|1022.4|1011.6|1023.9|1013.1|1024.61|1013.81|1022.4|1011.6|24
1649418300000|2022-04-08 11:45:00|1023.4|1012.6|1020.4|1009.6|1023.4|1012.6|1018.51|1007.71|32
1649418600000|2022-04-08 11:50:00|1020.1|1009.3|1017.69|1006.89|1020.1|1009.3|1017.42|1006.62|181
1649418900000|2022-04-08 11:55:00|1017.7|1006.9|1013.83|1003.03|1017.7|1006.9|1012.9|1002.1|83
1649419200000|2022-04-08 12:00:00|1012.9|1002.1|1012.9|1002.1|1015.4|1004.6|1012.9|1002.1|42
1649419500000|2022-04-08 12:05:00|1013.32|1002.52|1017.49|1006.69|1017.5|1006.7|1013.32|1002.52|39
1649419800000|2022-04-08 12:10:00|1017.4|1006.6|1016.9|1006.1|1017.9|1007.1|1015.9|1005.1|18
1649420100000|2022-04-08 12:15:00|1017.4|1006.6|1012.91|1002.11|1017.4|1006.6|1011.9|1001.1|21
1649420400000|2022-04-08 12:20:00|1012.9|1002.1|1013.9|1003.1|1014.9|1004.1|1012.9|1002.1|8
1649420700000|2022-04-08 12:25:00|1014.9|1004.1|1013.9|1003.1|1014.9|1004.1|1013.64|1002.84|11
1649421000000|2022-04-08 12:30:00|1013.81|1003.01|1012.13|1001.33|1014.4|1003.6|1010.9|1000.1|18
1649421300000|2022-04-08 12:35:00|1011.47|1000.67|1010.9|1000.1|1012.9|1002.1|1010.9|1000.1|11
1649421600000|2022-04-08 12:40:00|1008.9|998.1|1007.9|997.1|1008.9|998.1|1006.9|996.1|19
1649421900000|2022-04-08 12:45:00|1006.9|996.1|1008.84|998.04|1009.34|998.54|1005.9|995.1|16
1649422200000|2022-04-08 12:50:00|1008.9|998.1|1004.73|993.93|1011.9|1001.1|1002.9|992.1|23
1649422500000|2022-04-08 12:55:00|1005.12|994.32|1004.62|993.82|1007.36|996.56|1004.62|993.82|14
1649422800000|2022-04-08 13:00:00|1004.4|993.6|1003.52|992.72|1007.4|996.6|1002.9|992.1|20
1649423100000|2022-04-08 13:05:00|1003.56|992.76|999.9|989.1|1003.56|992.76|999.9|989.1|19
1649423400000|2022-04-08 13:10:00|999.78|988.98|999.78|988.98|1004.73|993.93|998.9|988.1|41
1649423700000|2022-04-08 13:15:00|1000.9|990.1|1002.29|991.49|1005.26|994.46|1000.69|989.89|32
1649424000000|2022-04-08 13:20:00|1003.11|992.31|1002.4|991.6|1004.4|993.6|1002.4|991.6|18
1649424300000|2022-04-08 13:25:00|1001.9|991.1|998.4|987.6|1001.9|991.1|997.9|987.1|22
1649424600000|2022-04-08 13:30:00|999.4|988.6|1000.4|989.6|1003.4|992.6|998.4|987.6|40
1649424900000|2022-04-08 13:35:00|1000.75|989.95|1004.24|993.44|1005.4|994.6|1000.75|989.95|33
1649425200000|2022-04-08 13:40:00|1004.25|993.45|1003.4|992.6|1004.26|993.46|998.54|987.74|44
1649425500000|2022-04-08 13:45:00|1003.03|992.23|1007.9|997.1|1007.9|997.1|1002.7|991.9|30
1649425800000|2022-04-08 13:50:00|1008.51|997.71|1008.4|997.6|1009.15|998.35|1006.02|995.22|23
1649426100000|2022-04-08 13:55:00|1008.49|997.69|1008.08|997.28|1008.69|997.89|1008.08|997.28|7
1649426400000|2022-04-08 14:00:00|1007.51|996.71|1011.62|1000.82|1011.62|1000.82|1007.14|996.34|13
1649426700000|2022-04-08 14:05:00|1012.12|1001.32|1018.4|1007.6|1018.9|1008.1|1012.12|1001.32|27
1649427000000|2022-04-08 14:10:00|1018.03|1007.23|1013.4|1002.6|1018.03|1007.23|1012.63|1001.83|42
1649427300000|2022-04-08 14:15:00|1013.9|1003.1|1016.9|1006.1|1016.9|1006.1|1012.26|1001.46|34
1649427600000|2022-04-08 14:20:00|1017.48|1006.68|1021.4|1010.6|1021.4|1010.6|1017.48|1006.68|38
1649427900000|2022-04-08 14:25:00|1021.12|1010.32|1023.25|1012.45|1023.9|1013.1|1020.62|1009.82|47
1649428200000|2022-04-08 14:30:00|1023.9|1013.1|1024.4|1013.6|1026.63|1015.83|1023.4|1012.6|19
1649428500000|2022-04-08 14:35:00|1024.23|1013.43|1025.4|1014.6|1025.4|1014.6|1022.19|1011.39|32
1649428800000|2022-04-08 14:40:00|1025.06|1014.26|1019.59|1008.79|1025.06|1014.26|1019.59|1008.79|91
1649429100000|2022-04-08 14:45:00|1019.09|1008.29|1021.14|1010.34|1023.4|1012.6|1019.09|1008.29|31
1649429400000|2022-04-08 14:50:00|1021.13|1010.33|1027.96|1017.16|1028.95|1018.15|1019.9|1009.1|34
1649429700000|2022-04-08 14:55:00|1027.59|1016.79|1029.07|1018.27|1030.9|1020.1|1027.59|1016.79|29
1649430000000|2022-04-08 15:00:00|1028.9|1018.1|1030.4|1019.6|1034.15|1023.35|1028.9|1018.1|28
1649430300000|2022-04-08 15:05:00|1030.81|1020.01|1030.62|1019.82|1032.65|1021.85|1029.21|1018.41|28
1649430600000|2022-04-08 15:10:00|1030.4|1019.6|1031.34|1020.54|1031.4|1020.6|1028.9|1018.1|12
1649430900000|2022-04-08 15:15:00|1031.4|1020.6|1030.51|1019.71|1032.15|1021.35|1028.06|1017.26|19
1649431200000|2022-04-08 15:20:00|1030.35|1019.55|1026.6|1015.8|1030.35|1019.55|1026.4|1015.6|24
1649431500000|2022-04-08 15:25:00|1026.61|1015.81|1026.4|1015.6|1026.9|1016.1|1025.49|1014.69|18
1649431800000|2022-04-08 15:30:00|1026.9|1016.1|1032.54|1021.74|1032.54|1021.74|1026.9|1016.1|10
1649432100000|2022-04-08 15:35:00|1032.27|1021.47|1024.67|1013.87|1032.27|1021.47|1024.67|1013.87|42
1649432400000|2022-04-08 15:40:00|1025|1014.2|1024.87|1014.07|1025.4|1014.6|1024.6|1013.8|25
1649432700000|2022-04-08 15:45:00|1023.9|1013.1|1025.9|1015.1|1027.9|1017.1|1023.9|1013.1|13
1649433000000|2022-04-08 15:50:00|1026.24|1015.44|1024.18|1013.38|1026.64|1015.84|1024.18|1013.38|12
1649433300000|2022-04-08 15:55:00|1023.68|1012.88|1023.4|1012.6|1024.64|1013.84|1022.74|1011.94|13
1649433600000|2022-04-08 16:00:00|1023.61|1012.81|1024.4|1013.6|1024.4|1013.6|1023.31|1012.51|9
1649433900000|2022-04-08 16:05:00|1024.67|1013.87|1026.34|1015.54|1028.4|1017.6|1024.67|1013.87|34
1649434200000|2022-04-08 16:10:00|1026.18|1015.38|1020.9|1010.1|1027.4|1016.6|1020.9|1010.1|18
1649434500000|2022-04-08 16:15:00|1020.4|1009.6|1023.17|1012.37|1023.17|1012.37|1019.4|1008.6|16
1649434800000|2022-04-08 16:20:00|1022.9|1012.1|1023.18|1012.38|1023.21|1012.41|1022.29|1011.49|17
1649435100000|2022-04-08 16:25:00|1023.63|1012.83|1026.22|1015.42|1026.22|1015.42|1023.63|1012.83|9
1649435400000|2022-04-08 16:30:00|1025.81|1015.01|1022.5|1011.7|1025.81|1015.01|1022.5|1011.7|40
1649435700000|2022-04-08 16:35:00|1022.6|1011.8|1017.9|1007.1|1022.6|1011.8|1017.42|1006.62|22
1649436000000|2022-04-08 16:40:00|1018.4|1007.6|1014.4|1003.6|1019.4|1008.6|1014.4|1003.6|19
1649436300000|2022-04-08 16:45:00|1013.9|1003.1|1012.9|1002.1|1016.4|1005.6|1012.9|1002.1|24
1649436600000|2022-04-08 16:50:00|1012.52|1001.72|1014.49|1003.69|1014.49|1003.69|1011.25|1000.45|21
1649436900000|2022-04-08 16:55:00|1014.75|1003.95|1012.75|1001.95|1014.9|1004.1|1012.75|1001.95|15
1649437200000|2022-04-08 17:00:00|1012.76|1001.96|1010.9|1000.1|1013.4|1002.6|1010.28|999.48|15
1649437500000|2022-04-08 17:05:00|1009.57|998.77|1007.16|996.36|1009.57|998.77|1007.16|996.36|12
1649437800000|2022-04-08 17:10:00|1007.01|996.21|1004.62|993.82|1007.4|996.6|1003.9|993.1|36
1649438100000|2022-04-08 17:15:00|1004.63|993.83|1005.83|995.03|1007.6|996.8|1003.9|993.1|40
1649438400000|2022-04-08 17:20:00|1006.33|995.53|1007.13|996.33|1010.4|999.6|1006.33|995.53|19
1649438700000|2022-04-08 17:25:00|1006.4|995.6|1003.52|992.72|1006.4|995.6|1003.52|992.72|13
1649439000000|2022-04-08 17:30:00|1003.36|992.56|1002.4|991.6|1005.4|994.6|1001.63|990.83|26
1649439300000|2022-04-08 17:35:00|1002.29|991.49|999.9|989.1|1005.4|994.6|998.54|987.74|50
1649439600000|2022-04-08 17:40:00|1000.9|990.1|992.9|982.1|1001.4|990.6|992.9|982.1|45
1649439900000|2022-04-08 17:45:00|992.71|981.91|991.69|980.89|993.9|983.1|983.67|972.87|95
1649440200000|2022-04-08 17:50:00|991.19|980.39|990.4|979.6|993.4|982.6|990.24|979.44|18
1649440500000|2022-04-08 17:55:00|990.72|979.92|992.69|981.89|994.9|984.1|990.72|979.92|19
1649440800000|2022-04-08 18:00:00|992.82|982.02|994.73|983.93|994.73|983.93|991.4|980.6|32
1649441100000|2022-04-08 18:05:00|994.4|983.6|993.3|982.5|994.4|983.6|989.3|978.5|30
1649441400000|2022-04-08 18:10:00|993.55|982.75|988.4|977.6|993.61|982.81|983.9|973.1|59
1649441700000|2022-04-08 18:15:00|988.24|977.44|986.77|975.97|992.4|981.6|986.4|975.6|33
1649442000000|2022-04-08 18:20:00|986.79|975.99|989.4|978.6|990.59|979.79|986.77|975.97|32
1649442300000|2022-04-08 18:25:00|989.11|978.31|988.4|977.6|989.11|978.31|987.4|976.6|18
1649442600000|2022-04-08 18:30:00|988.9|978.1|989.4|978.6|990.57|979.77|988.9|978.1|20
1649442900000|2022-04-08 18:35:00|989.54|978.74|990.9|980.1|993.2|982.4|989.54|978.74|34
1649443200000|2022-04-08 18:40:00|991.4|980.6|995.9|985.1|995.9|985.1|991.4|980.6|19
1649443500000|2022-04-08 18:45:00|996.3|985.5|997.4|986.6|998.73|987.93|996.23|985.43|16
1649443800000|2022-04-08 18:50:00|997.53|986.73|1000.4|989.6|1004.55|993.75|997.53|986.73|28
1649444100000|2022-04-08 18:55:00|1000.09|989.29|999.4|988.6|1000.14|989.34|997.4|986.6|51
1649444400000|2022-04-08 19:00:00|999.09|988.29|1002.4|991.6|1002.4|991.6|997.9|987.1|19
1649444700000|2022-04-08 19:05:00|1003.31|992.51|1001.9|991.1|1003.31|992.51|1000.9|990.1|11
1649445000000|2022-04-08 19:10:00|1002.07|991.27|1002.4|991.6|1002.9|992.1|1001.4|990.6|14
1649445300000|2022-04-08 19:15:00|1002.29|991.49|1001.9|991.1|1003.4|992.6|1001.9|991.1|11
1649445600000|2022-04-08 19:20:00|1001.4|990.6|998.76|987.96|1001.4|990.6|998.4|987.6|10
1649445900000|2022-04-08 19:25:00|998.4|987.6|999.4|988.6|999.4|988.6|998.4|987.6|10
1649446200000|2022-04-08 19:30:00|999.23|988.43|994.26|983.46|999.23|988.43|994.25|983.45|36
1649446500000|2022-04-08 19:35:00|994.17|983.37|991.82|981.02|994.17|983.37|991.82|981.02|8
1649446800000|2022-04-08 19:40:00|991.9|981.1|991.4|980.6|991.9|981.1|989.31|978.51|23
1649447100000|2022-04-08 19:45:00|991.9|981.1|986.61|975.81|992.4|981.6|986.49|975.69|20
1649447400000|2022-04-08 19:50:00|986.83|976.03|988.12|977.32|988.61|977.81|986.58|975.78|20
1649447700000|2022-04-08 19:55:00|988.11|977.31|987.73|976.93|988.11|977.31|986.9|976.1|13
1649448000000|2022-04-08 20:00:00|988.4|977.6|992.16|981.36|992.16|981.36|987.9|977.1|21
1649448300000|2022-04-08 20:05:00|992.48|981.68|993.55|982.75|994.44|983.64|992.48|981.68|17
1649448600000|2022-04-08 20:10:00|993.71|982.91|993.53|982.73|994.22|983.42|993.45|982.65|14
1649448900000|2022-04-08 20:15:00|993.25|982.45|990.05|979.25|993.43|982.63|990.05|979.25|24
1649449200000|2022-04-08 20:20:00|989.9|979.1|986.9|976.1|989.9|979.1|986.73|975.93|14
1649449500000|2022-04-08 20:25:00|986.83|976.03|989.13|978.33|989.13|978.33|985.15|974.35|28
1649449800000|2022-04-08 20:30:00|988.9|978.1|993.9|983.1|994.9|984.1|987.85|977.05|34
1649450100000|2022-04-08 20:35:00|994.05|983.25|995.18|984.38|995.18|984.38|993.22|982.42|79
1649450400000|2022-04-08 20:40:00|995.23|984.43|992.37|981.57|997.27|986.47|992.1|981.3|129
1649450700000|2022-04-08 20:45:00|992.49|981.69|995.21|984.41|995.21|984.41|991.78|980.98|221
1649451000000|2022-04-08 20:50:00|995.09|984.29|996.28|985.48|996.29|985.49|995.09|984.29|285
1649451300000|2022-04-08 20:55:00|996.29|985.49|994.91|984.11|997.93|987.13|994.91|984.11|226
1649487600000|2022-04-09 07:00:00|998.07|987.27|996.29|985.49|998.07|987.27|993.85|983.05|138
1649487900000|2022-04-09 07:05:00|996.31|985.51|996.24|985.44|996.63|985.83|995.92|985.12|162
1649488200000|2022-04-09 07:10:00|996.1|985.3|991.85|981.05|996.1|985.3|990.87|980.07|177
1649488500000|2022-04-09 07:15:00|991.86|981.06|993.43|982.63|993.49|982.69|991.06|980.26|190
1649488800000|2022-04-09 07:20:00|993.48|982.68|993.89|983.09|994.93|984.13|993.43|982.63|123
1649489100000|2022-04-09 07:25:00|993.74|982.94|990.98|980.18|993.74|982.94|990.92|980.12|78
1649489400000|2022-04-09 07:30:00|991.3|980.5|992.13|981.33|994.24|983.44|990.9|980.1|155
1649489700000|2022-04-09 07:35:00|992.05|981.25|996.75|985.95|996.76|985.96|992.05|981.25|233
1649490000000|2022-04-09 07:40:00|996.83|986.03|996.81|986.01|1001.85|991.05|996.81|986.01|180
1649490300000|2022-04-09 07:45:00|996.82|986.02|1000.34|989.54|1000.8|990|996.82|986.02|203
1649490600000|2022-04-09 07:50:00|1000.35|989.55|1000.27|989.47|1000.62|989.82|998.04|987.24|172
1649490900000|2022-04-09 07:55:00|1000.28|989.48|1000.26|989.46|1000.57|989.77|997.91|987.11|143
1649491200000|2022-04-09 08:00:00|1000.13|989.33|996.85|986.05|1001.08|990.28|996.85|986.05|122
1649491500000|2022-04-09 08:05:00|996.86|986.06|997.09|986.29|997.39|986.59|995.91|985.11|172
1649491800000|2022-04-09 08:10:00|997.08|986.28|997.95|987.15|998.21|987.41|996.91|986.11|125
1649492100000|2022-04-09 08:15:00|997.94|987.14|1000.48|989.68|1000.82|990.02|997.94|987.14|137
1649492400000|2022-04-09 08:20:00|1000.47|989.67|997.17|986.37|1000.48|989.68|996.39|985.59|114
1649492700000|2022-04-09 08:25:00|997.48|986.68|994.7|983.9|998.4|987.6|993.95|983.15|126
1649493000000|2022-04-09 08:30:00|994.71|983.91|998.77|987.97|998.77|987.97|994.7|983.9|129
1649493300000|2022-04-09 08:35:00|998.78|987.98|1001.14|990.34|1002.1|991.3|998.77|987.97|204
1649493600000|2022-04-09 08:40:00|1001.13|990.33|1000.71|989.91|1002.83|992.03|999.05|988.25|225
1649493900000|2022-04-09 08:45:00|1000.78|989.98|996.86|986.06|1000.78|989.98|995.84|985.04|160
1649494200000|2022-04-09 08:50:00|996.67|985.87|1001.07|990.27|1001.32|990.52|996.67|985.87|94
1649494500000|2022-04-09 08:55:00|1001.16|990.36|999.94|989.14|1001.58|990.78|999.1|988.3|157
1649494800000|2022-04-09 09:00:00|999.95|989.15|999.78|988.98|1001.3|990.5|999.32|988.52|151
1649495100000|2022-04-09 09:05:00|999.71|988.91|999.57|988.77|1000.36|989.56|998.97|988.17|180
1649495400000|2022-04-09 09:10:00|999.58|988.78|1000.56|989.76|1001.12|990.32|999.3|988.5|124
1649495700000|2022-04-09 09:15:00|1000.62|989.82|998.25|987.45|1000.62|989.82|998.24|987.44|67
1649496000000|2022-04-09 09:20:00|998.14|987.34|997.73|986.93|1000.33|989.53|997.73|986.93|136
1649496300000|2022-04-09 09:25:00|997.72|986.92|998.91|988.11|999.26|988.46|996.76|985.96|110
1649496600000|2022-04-09 09:30:00|998.89|988.09|998.77|987.97|1000.08|989.28|997.77|986.97|138
1649496900000|2022-04-09 09:35:00|998.78|987.98|998.32|987.52|1000.77|989.97|998.32|987.52|177
1649497200000|2022-04-09 09:40:00|998.47|987.67|996.94|986.14|998.47|987.67|996.71|985.91|110
1649497500000|2022-04-09 09:45:00|996.89|986.09|999.7|988.9|1000.11|989.31|996.61|985.81|253
1649497800000|2022-04-09 09:50:00|999.69|988.89|1001.15|990.35|1001.15|990.35|999.69|988.89|259
1649498100000|2022-04-09 09:55:00|1001.44|990.64|998.78|987.98|1002.4|991.6|998.76|987.96|215
1649498400000|2022-04-09 10:00:00|998.79|987.99|996.87|986.07|999.22|988.42|996.87|986.07|235
1649498700000|2022-04-09 10:05:00|996.95|986.15|998.83|988.03|998.83|988.03|996.92|986.12|236
1649499000000|2022-04-09 10:10:00|998.84|988.04|998.13|987.33|999.9|989.1|996.74|985.94|204
1649499300000|2022-04-09 10:15:00|998.14|987.34|999.24|988.44|999.86|989.06|997.72|986.92|269
1649499600000|2022-04-09 10:20:00|999.23|988.43|997.75|986.95|999.35|988.55|997.73|986.93|107
1649499900000|2022-04-09 10:25:00|997.8|987|993.8|983|997.8|987|993.8|983|90
1649500200000|2022-04-09 10:30:00|993.63|982.83|996.96|986.16|996.96|986.16|988.57|977.77|238
1649500500000|2022-04-09 10:35:00|997.08|986.28|997.87|987.07|997.99|987.19|996.69|985.89|192
1649500800000|2022-04-09 10:40:00|997.81|987.01|997.26|986.46|998.49|987.69|996.87|986.07|217
1649501100000|2022-04-09 10:45:00|997.27|986.47|994.52|983.72|997.39|986.59|994.12|983.32|255
1649501400000|2022-04-09 10:50:00|994.53|983.73|995.78|984.98|996.79|985.99|994.33|983.53|250
1649501700000|2022-04-09 10:55:00|995.79|984.99|999.84|989.04|999.84|989.04|995.78|984.98|204
1649502000000|2022-04-09 11:00:00|999.83|989.03|998.4|987.6|1000.92|990.12|998.35|987.55|140
1649502300000|2022-04-09 11:05:00|998.43|987.63|998.17|987.37|999.87|989.07|998.17|987.37|178
1649502600000|2022-04-09 11:10:00|998.19|987.39|999.87|989.07|1000.42|989.62|998.04|987.24|267
1649502900000|2022-04-09 11:15:00|999.9|989.1|1001.51|990.71|1002|991.2|999.9|989.1|230
1649503200000|2022-04-09 11:20:00|1001.52|990.72|998.81|988.01|1002.33|991.53|998.81|988.01|105
1649503500000|2022-04-09 11:25:00|998.8|988|999.91|989.11|1000.45|989.65|997.31|986.51|216
1649503800000|2022-04-09 11:30:00|999.93|989.13|1000.61|989.81|1001.4|990.6|999.15|988.35|101
1649504100000|2022-04-09 11:35:00|1000.52|989.72|999.47|988.67|1000.52|989.72|998.99|988.19|76
1649504400000|2022-04-09 11:40:00|999.48|988.68|1001.77|990.97|1002.2|991.4|999.45|988.65|107
1649504700000|2022-04-09 11:45:00|1001.78|990.98|1000.47|989.67|1001.91|991.11|1000.47|989.67|163
1649505000000|2022-04-09 11:50:00|1000.46|989.66|998.87|988.07|1000.53|989.73|998.87|988.07|68
1649505300000|2022-04-09 11:55:00|998.86|988.06|1000.23|989.43|1000.23|989.43|998.86|988.06|81
1649505600000|2022-04-09 12:00:00|1000.4|989.6|1000.11|989.31|1001.36|990.56|999.32|988.52|104
1649505900000|2022-04-09 12:05:00|1000.04|989.24|997.45|986.65|1000.04|989.24|997.13|986.33|114
1649506200000|2022-04-09 12:10:00|997.43|986.63|999.45|988.65|1001.09|990.29|997.43|986.63|181
1649506500000|2022-04-09 12:15:00|999.69|988.89|997.86|987.06|1000.61|989.81|996.91|986.11|136
1649506800000|2022-04-09 12:20:00|997.88|987.08|999.8|989|1000.14|989.34|997.45|986.65|147
1649507100000|2022-04-09 12:25:00|999.81|989.01|1000.35|989.55|1000.55|989.75|999.39|988.59|187
1649507400000|2022-04-09 12:30:00|1000.36|989.56|1004.17|993.37|1004.23|993.43|1000.35|989.55|182
1649507700000|2022-04-09 12:35:00|1004.19|993.39|1003.37|992.57|1004.19|993.39|1000.04|989.24|183
1649508000000|2022-04-09 12:40:00|1003.38|992.58|1001.71|990.91|1003.38|992.58|1000.18|989.38|131
1649508300000|2022-04-09 12:45:00|1001.7|990.9|999.31|988.51|1001.9|991.1|999.11|988.31|201
1649508600000|2022-04-09 12:50:00|999.34|988.54|999.17|988.37|999.82|989.02|998.87|988.07|123
1649508900000|2022-04-09 12:55:00|999.05|988.25|1002.32|991.52|1003.29|992.49|998.94|988.14|190
1649509200000|2022-04-09 13:00:00|1002.49|991.69|1002.86|992.06|1003.82|993.02|1002.11|991.31|102
1649509500000|2022-04-09 13:05:00|1002.81|992.01|1001.34|990.54|1003.17|992.37|1001.09|990.29|109
1649509800000|2022-04-09 13:10:00|1001.2|990.4|1000.21|989.41|1002.28|991.48|1000.21|989.41|123
1649510100000|2022-04-09 13:15:00|1000.22|989.42|1002.52|991.72|1002.58|991.78|1000.22|989.42|96
1649510400000|2022-04-09 13:20:00|1002.53|991.73|1002.3|991.5|1003.16|992.36|1001.96|991.16|100
1649510700000|2022-04-09 13:25:00|1002.31|991.51|1003.7|992.9|1003.86|993.06|1002.16|991.36|183
1649511000000|2022-04-09 13:30:00|1003.78|992.98|1002.02|991.22|1004.33|993.53|1001.91|991.11|120
1649511300000|2022-04-09 13:35:00|1002.16|991.36|1003.4|992.6|1004.21|993.41|1002.09|991.29|201
1649511600000|2022-04-09 13:40:00|1003.58|992.78|1004.29|993.49|1004.29|993.49|1002.5|991.7|192
1649511900000|2022-04-09 13:45:00|1004.3|993.5|1006|995.2|1006|995.2|1004.24|993.44|92
1649512200000|2022-04-09 13:50:00|1006.01|995.21|1001.91|991.11|1006.1|995.3|1000.64|989.84|138
1649512500000|2022-04-09 13:55:00|1001.82|991.02|1001.83|991.03|1001.95|991.15|999.92|989.12|148
1649512800000|2022-04-09 14:00:00|1001.84|991.04|1004.8|994|1005.1|994.3|1001|990.2|97
1649513100000|2022-04-09 14:05:00|1004.88|994.08|1005.14|994.34|1005.35|994.55|1004.86|994.06|54
1649513400000|2022-04-09 14:10:00|1005.13|994.33|997.17|986.37|1005.17|994.37|996.51|985.71|199
1649513700000|2022-04-09 14:15:00|997.16|986.36|1000.23|989.43|1000.4|989.6|995.99|985.19|148
1649514000000|2022-04-09 14:20:00|1000.36|989.56|995.94|985.14|1000.46|989.66|993.58|982.78|185
1649514300000|2022-04-09 14:25:00|995.9|985.1|996.19|985.39|998.11|987.31|994.35|983.55|234
1649514600000|2022-04-09 14:30:00|996.01|985.21|994.16|983.36|996.11|985.31|994.16|983.36|160
1649514900000|2022-04-09 14:35:00|994.17|983.37|994.71|983.91|995.29|984.49|993.28|982.48|115
1649515200000|2022-04-09 14:40:00|994.62|983.82|996.8|986|996.95|986.15|993.04|982.24|63
1649515500000|2022-04-09 14:45:00|996.81|986.01|995.11|984.31|997.91|987.11|993.74|982.94|144
1649515800000|2022-04-09 14:50:00|995.25|984.45|997.47|986.67|997.9|987.1|995.17|984.37|176
1649516100000|2022-04-09 14:55:00|997.35|986.55|999.11|988.31|999.11|988.31|996.31|985.51|131
1649516400000|2022-04-09 15:00:00|999.14|988.34|1002.13|991.33|1002.13|991.33|999.05|988.25|202
1649516700000|2022-04-09 15:05:00|1002.63|991.83|1000.29|989.49|1002.63|991.83|999.91|989.11|66
1649517000000|2022-04-09 15:10:00|1000.35|989.55|999.89|989.09|1000.86|990.06|998.11|987.31|126
1649517300000|2022-04-09 15:15:00|999.82|989.02|995.75|984.95|999.87|989.07|995.68|984.88|85
1649517600000|2022-04-09 15:20:00|995.62|984.82|994.2|983.4|995.88|985.08|994.06|983.26|37
1649517900000|2022-04-09 15:25:00|994.27|983.47|994.23|983.43|995.05|984.25|990.9|980.1|169
1649518200000|2022-04-09 15:30:00|994.33|983.53|990.48|979.68|994.39|983.59|989.06|978.26|164
1649518500000|2022-04-09 15:35:00|990.55|979.75|991.17|980.37|991.42|980.62|989.09|978.29|170
1649518800000|2022-04-09 15:40:00|991.18|980.38|993.61|982.81|995.15|984.35|991.09|980.29|164
1649519100000|2022-04-09 15:45:00|993.51|982.71|990.53|979.73|996.05|985.25|990.5|979.7|242
1649519400000|2022-04-09 15:50:00|990.68|979.88|988.72|977.92|992.15|981.35|988.67|977.87|192
1649519700000|2022-04-09 15:55:00|988.74|977.94|986.08|975.28|988.75|977.95|984.71|973.91|276
1649520000000|2022-04-09 16:00:00|986.17|975.37|990.39|979.59|990.92|980.12|985.7|974.9|270
1649520300000|2022-04-09 16:05:00|990.41|979.61|992.12|981.32|992.23|981.43|989.89|979.09|146
1649520600000|2022-04-09 16:10:00|992.19|981.39|992.84|982.04|994.17|983.37|992.14|981.34|57
1649520900000|2022-04-09 16:15:00|992.91|982.11|996.88|986.08|996.88|986.08|992.25|981.45|136
1649521200000|2022-04-09 16:20:00|996.87|986.07|997.03|986.23|997.18|986.38|996.31|985.51|118
1649521500000|2022-04-09 16:25:00|997.28|986.48|997.43|986.63|999.32|988.52|997.09|986.29|149
1649521800000|2022-04-09 16:30:00|997.61|986.81|999.6|988.8|1001.28|990.48|997.61|986.81|192
1649522100000|2022-04-09 16:35:00|999.66|988.86|996.49|985.69|1000.06|989.26|996.41|985.61|127
1649522400000|2022-04-09 16:40:00|996.45|985.65|997.04|986.24|997.73|986.93|996.44|985.64|89
1649522700000|2022-04-09 16:45:00|997.38|986.58|997.45|986.65|997.5|986.7|996.44|985.64|76
1649523000000|2022-04-09 16:50:00|997.46|986.66|997.33|986.53|998.62|987.82|997.33|986.53|81
1649523300000|2022-04-09 16:55:00|997.53|986.73|995.99|985.19|997.53|986.73|994.73|983.93|113
1649523600000|2022-04-09 17:00:00|996.08|985.28|996.9|986.1|997.18|986.38|994.1|983.3|169
1649523900000|2022-04-09 17:05:00|996.88|986.08|999.17|988.37|999.18|988.38|996.32|985.52|307
1649524200000|2022-04-09 17:10:00|999.18|988.38|1002.23|991.43|1002.33|991.53|999.15|988.35|144
1649524500000|2022-04-09 17:15:00|1002.24|991.44|1002.96|992.16|1002.96|992.16|1002.17|991.37|56
1649524800000|2022-04-09 17:20:00|1003.12|992.32|1004.76|993.96|1004.8|994|1003.12|992.32|64
1649525100000|2022-04-09 17:25:00|1004.71|993.91|1003.02|992.22|1005.17|994.37|1002.98|992.18|94
1649525400000|2022-04-09 17:30:00|1003.06|992.26|1006.01|995.21|1009.04|998.24|1003.06|992.26|327
1649525700000|2022-04-09 17:35:00|1005.93|995.13|1006.21|995.41|1006.35|995.55|1004.33|993.53|175
1649526000000|2022-04-09 17:40:00|1006.5|995.7|1005.18|994.38|1007.04|996.24|1002.91|992.11|197
1649526300000|2022-04-09 17:45:00|1005.11|994.31|1006.45|995.65|1007.11|996.31|1004.31|993.51|161
1649526600000|2022-04-09 17:50:00|1006.37|995.57|1007.51|996.71|1007.51|996.71|1005.54|994.74|215
1649526900000|2022-04-09 17:55:00|1007.48|996.68|1008.83|998.03|1009.01|998.21|1007.48|996.68|188
1649527200000|2022-04-09 18:00:00|1008.76|997.96|1006.62|995.82|1009.84|999.04|1006.62|995.82|161
1649527500000|2022-04-09 18:05:00|1006.68|995.88|1005.14|994.34|1006.84|996.04|1005.14|994.34|98
1649527800000|2022-04-09 18:10:00|1005.23|994.43|1006.42|995.62|1006.85|996.05|1004.97|994.17|114
1649528100000|2022-04-09 18:15:00|1006.57|995.77|1004.03|993.23|1006.58|995.78|1003.52|992.72|129
1649528400000|2022-04-09 18:20:00|1003.9|993.1|1000.67|989.87|1004.06|993.26|1000.67|989.87|116
1649528700000|2022-04-09 18:25:00|1000.7|989.9|1002.45|991.65|1002.57|991.77|1000.7|989.9|60
1649529000000|2022-04-09 18:30:00|1002.52|991.72|1003.6|992.8|1004.15|993.35|1002.21|991.41|126
1649529300000|2022-04-09 18:35:00|1003.62|992.82|1003.43|992.63|1004.17|993.37|1003.43|992.63|49
1649529600000|2022-04-09 18:40:00|1003.61|992.81|1001.31|990.51|1003.61|992.81|1000.41|989.61|64
1649529900000|2022-04-09 18:45:00|1001.38|990.58|1003.09|992.29|1003.61|992.81|1000.48|989.68|60
1649530200000|2022-04-09 18:50:00|1003.1|992.3|1002.86|992.06|1003.19|992.39|1001.62|990.82|134
1649530500000|2022-04-09 18:55:00|1002.62|991.82|1004.22|993.42|1004.22|993.42|1002.59|991.79|130
1649530800000|2022-04-09 19:00:00|1004.21|993.41|1004.64|993.84|1007.4|996.6|1003.17|992.37|261
1649531100000|2022-04-09 19:05:00|1004.65|993.85|1007.08|996.28|1007.71|996.91|1004.64|993.84|298
1649531400000|2022-04-09 19:10:00|1007.49|996.69|1008.14|997.34|1008.92|998.12|1007.13|996.33|227
1649531700000|2022-04-09 19:15:00|1008.09|997.29|1005.56|994.76|1008.48|997.68|1005.42|994.62|176
1649532000000|2022-04-09 19:20:00|1005.51|994.71|1005.92|995.12|1007.74|996.94|1005.45|994.65|161
1649532300000|2022-04-09 19:25:00|1005.82|995.02|1004.31|993.51|1005.82|995.02|1003.92|993.12|159
1649532600000|2022-04-09 19:30:00|1004.41|993.61|1003.76|992.96|1004.41|993.61|1003.13|992.33|146
1649532900000|2022-04-09 19:35:00|1003.75|992.95|1003.81|993.01|1004.34|993.54|1003.28|992.48|315
1649533200000|2022-04-09 19:40:00|1003.77|992.97|1004.09|993.29|1005.31|994.51|1003.77|992.97|208
1649533500000|2022-04-09 19:45:00|1004.21|993.41|1006.86|996.06|1007.13|996.33|1004.21|993.41|189
1649533800000|2022-04-09 19:50:00|1007.08|996.28|1007.52|996.72|1007.79|996.99|1006.78|995.98|196
1649534100000|2022-04-09 19:55:00|1007.54|996.74|1003.76|992.96|1007.54|996.74|1003.76|992.96|200
1649534400000|2022-04-09 20:00:00|1003.54|992.74|1004.96|994.16|1005.33|994.53|1003.37|992.57|158
1649534700000|2022-04-09 20:05:00|1004.97|994.17|1006.91|996.11|1007.13|996.33|1004.96|994.16|292
1649535000000|2022-04-09 20:10:00|1006.9|996.1|1009.91|999.11|1010.18|999.38|1006.42|995.62|244
1649535300000|2022-04-09 20:15:00|1009.79|998.99|1011.55|1000.75|1011.83|1001.03|1009.79|998.99|252
1649535600000|2022-04-09 20:20:00|1011.12|1000.32|1009.1|998.3|1011.12|1000.32|1008.22|997.42|212
1649535900000|2022-04-09 20:25:00|1009.34|998.54|1006.51|995.71|1009.34|998.54|1006.51|995.71|197
1649536200000|2022-04-09 20:30:00|1006.53|995.73|1007.13|996.33|1008.36|997.56|1006.47|995.67|250
1649536500000|2022-04-09 20:35:00|1007.21|996.41|1007.39|996.59|1007.57|996.77|1006.94|996.14|207
1649536800000|2022-04-09 20:40:00|1007.33|996.53|1004.59|993.79|1007.39|996.59|1004.59|993.79|124
1649537100000|2022-04-09 20:45:00|1004.49|993.69|1001.16|990.36|1004.51|993.71|1001.07|990.27|162
1649537400000|2022-04-09 20:50:00|1001.21|990.41|1000.52|989.72|1003.05|992.25|999.97|989.17|230
1649537700000|2022-04-09 20:55:00|1000.27|989.47|999.39|988.59|1000.76|989.96|999.25|988.45|110
1649538000000|2022-04-09 21:00:00|999.29|988.49|999.14|988.34|999.82|989.02|998.11|987.31|159
1649538300000|2022-04-09 21:05:00|999.15|988.35|1000.72|989.92|1000.76|989.96|998.38|987.58|142
1649538600000|2022-04-09 21:10:00|1001|990.2|1001.81|991.01|1001.87|991.07|1001|990.2|148
1649538900000|2022-04-09 21:15:00|1001.82|991.02|1004.2|993.4|1004.2|993.4|1001.82|991.02|75
1649539200000|2022-04-09 21:20:00|1004.19|993.39|1002.13|991.33|1004.41|993.61|1002.01|991.21|165
1649539500000|2022-04-09 21:25:00|1002.01|991.21|1003.39|992.59|1003.39|992.59|1001.92|991.12|53
1649539800000|2022-04-09 21:30:00|1003.35|992.55|1004.91|994.11|1005.12|994.32|1003.29|992.49|25
1649540100000|2022-04-09 21:35:00|1005.02|994.22|1005.38|994.58|1005.49|994.69|1004.91|994.11|266
1649540400000|2022-04-09 21:40:00|1005.3|994.5|1007.69|996.89|1007.91|997.11|1005.3|994.5|289
1649540700000|2022-04-09 21:45:00|1007.75|996.95|1008.09|997.29|1008.09|997.29|1006.99|996.19|154
1649541000000|2022-04-09 21:50:00|1008.55|997.75|1007.18|996.38|1008.86|998.06|1007.11|996.31|112
1649541300000|2022-04-09 21:55:00|1007.21|996.41|1006.06|995.26|1007.21|996.41|1005.51|994.71|118
1649541600000|2022-04-09 22:00:00|1005.96|995.16|1008.02|997.22|1008.16|997.36|1005.96|995.16|60
1649541900000|2022-04-09 22:05:00|1008.01|997.21|1007.42|996.62|1009.25|998.45|1006.93|996.13|140
1649542200000|2022-04-09 22:10:00|1007.45|996.65|1003.99|993.19|1007.52|996.72|1003.99|993.19|168
1649542500000|2022-04-09 22:15:00|1003.82|993.02|1006.27|995.47|1006.27|995.47|1003.81|993.01|151
1649542800000|2022-04-09 22:20:00|1006.3|995.5|1006.31|995.51|1006.34|995.54|1005.74|994.94|128
1649543100000|2022-04-09 22:25:00|1006.34|995.54|1005.4|994.6|1006.96|996.16|1005.34|994.54|145
1649543400000|2022-04-09 22:30:00|1005.39|994.59|1006.57|995.77|1006.67|995.87|1005.39|994.59|86
1649543700000|2022-04-09 22:35:00|1006.63|995.83|1006.53|995.73|1006.63|995.83|1005.72|994.92|241
1649544000000|2022-04-09 22:40:00|1006.54|995.74|1003.88|993.08|1006.55|995.75|1003.37|992.57|152
1649544300000|2022-04-09 22:45:00|1003.87|993.07|1003.45|992.65|1004.05|993.25|1003.44|992.64|84
1649544600000|2022-04-09 22:50:00|1003.48|992.68|1003.48|992.68|1004.42|993.62|1003.44|992.64|84
1649544900000|2022-04-09 22:55:00|1003.4|992.6|1004.62|993.82|1004.62|993.82|1003.04|992.24|258
1649545200000|2022-04-09 23:00:00|1004.57|993.77|1004.11|993.31|1004.65|993.85|1003.95|993.15|74
1649545500000|2022-04-09 23:05:00|1004.04|993.24|1003.03|992.23|1005.55|994.75|1003.03|992.23|88
1649545800000|2022-04-09 23:10:00|1002.87|992.07|1001.95|991.15|1002.87|992.07|1001.78|990.98|34
1649546100000|2022-04-09 23:15:00|1001.94|991.14|1002.07|991.27|1002.91|992.11|1001.93|991.13|46
1649546400000|2022-04-09 23:20:00|1002.06|991.26|1002.2|991.4|1002.2|991.4|1001.59|990.79|29
1649546700000|2022-04-09 23:25:00|1002.53|991.73|1004.22|993.42|1004.22|993.42|1001.93|991.13|109
1649547000000|2022-04-09 23:30:00|1004.33|993.53|1009.32|998.52|1010.93|1000.13|1004.22|993.42|274
1649547300000|2022-04-09 23:35:00|1009.37|998.57|1012.96|1002.16|1012.96|1002.16|1008.57|997.77|220
1649547600000|2022-04-09 23:40:00|1012.98|1002.18|1010.77|999.97|1013.8|1003|1010.49|999.69|186
1649547900000|2022-04-09 23:45:00|1010.76|999.96|1008.61|997.81|1012.14|1001.34|1008.6|997.8|266
1649548200000|2022-04-09 23:50:00|1008.6|997.8|1012.76|1001.96|1012.96|1002.16|1008.6|997.8|299
1649548500000|2022-04-09 23:55:00|1012.88|1002.08|1010.75|999.95|1012.88|1002.08|1010.74|999.94|95
1649548800000|2022-04-10 00:00:00|1010.71|999.91|1008.8|998|1011.66|1000.86|1007.7|996.9|123
1649549100000|2022-04-10 00:05:00|1008.78|997.98|1011|1000.2|1011.2|1000.4|1008.16|997.36|58
1649549400000|2022-04-10 00:10:00|1011.1|1000.3|1008.8|998|1011.1|1000.3|1008.53|997.73|137
1649549700000|2022-04-10 00:15:00|1008.89|998.09|1007.22|996.42|1009.01|998.21|1007.22|996.42|144
1649550000000|2022-04-10 00:20:00|1007.23|996.43|1005.26|994.46|1007.37|996.57|1005.05|994.25|127
1649550300000|2022-04-10 00:25:00|1005.13|994.33|1007.15|996.35|1007.41|996.61|1004.94|994.14|105
1649550600000|2022-04-10 00:30:00|1007.04|996.24|1006.35|995.55|1007.37|996.57|1006.34|995.54|214
1649550900000|2022-04-10 00:35:00|1006.34|995.54|1005.1|994.3|1006.76|995.96|1004.53|993.73|178
1649551200000|2022-04-10 00:40:00|1005.2|994.4|1004.43|993.63|1005.26|994.46|1004.39|993.59|57
1649551500000|2022-04-10 00:45:00|1004.4|993.6|1007.22|996.42|1008.46|997.66|1004.4|993.6|220
1649551800000|2022-04-10 00:50:00|1007.29|996.49|1003.51|992.71|1007.42|996.62|1003.51|992.71|153
1649552100000|2022-04-10 00:55:00|1003.49|992.69|1003.05|992.25|1003.58|992.78|1002.08|991.28|66
1649552400000|2022-04-10 01:00:00|1003.17|992.37|1002.67|991.87|1003.54|992.74|1001.89|991.09|90
1649552700000|2022-04-10 01:05:00|1002.72|991.92|1002.84|992.04|1003.49|992.69|1002.72|991.92|116
1649553000000|2022-04-10 01:10:00|1003.13|992.33|1006|995.2|1006.18|995.38|1003.13|992.33|130
1649553300000|2022-04-10 01:15:00|1005.91|995.11|1007.89|997.09|1009.11|998.31|1005.9|995.1|167
1649553600000|2022-04-10 01:20:00|1007.9|997.1|1007.55|996.75|1009.72|998.92|1007.33|996.53|214
1649553900000|2022-04-10 01:25:00|1007.52|996.72|1009.81|999.01|1010.13|999.33|1007.52|996.72|199
1649554200000|2022-04-10 01:30:00|1009.82|999.02|1009.98|999.18|1009.98|999.18|1007.88|997.08|127
1649554500000|2022-04-10 01:35:00|1010.2|999.4|1008.52|997.72|1011.03|1000.23|1008.52|997.72|162
1649554800000|2022-04-10 01:40:00|1008.26|997.46|1010.12|999.32|1010.91|1000.11|1008.19|997.39|211
1649555100000|2022-04-10 01:45:00|1010.24|999.44|1009.25|998.45|1010.4|999.6|1009.25|998.45|131
1649555400000|2022-04-10 01:50:00|1009.27|998.47|1005.49|994.69|1009.27|998.47|1004.4|993.6|235
1649555700000|2022-04-10 01:55:00|1005.4|994.6|1006.83|996.03|1007.16|996.36|1004.63|993.83|38
1649556000000|2022-04-10 02:00:00|1006.85|996.05|1007.08|996.28|1007.53|996.73|1006.54|995.74|54
1649556300000|2022-04-10 02:05:00|1007.09|996.29|1007.55|996.75|1007.71|996.91|1006.44|995.64|62
1649556600000|2022-04-10 02:10:00|1007.39|996.59|1007.1|996.3|1008.08|997.28|1006.16|995.36|110
1649556900000|2022-04-10 02:15:00|1007.28|996.48|1007.56|996.76|1008.36|997.56|1006.38|995.58|158
1649557200000|2022-04-10 02:20:00|1007.43|996.63|1008.01|997.21|1009.31|998.51|1006.97|996.17|142
1649557500000|2022-04-10 02:25:00|1007.94|997.14|1009.17|998.37|1009.26|998.46|1007.93|997.13|56
1649557800000|2022-04-10 02:30:00|1008.97|998.17|1008.58|997.78|1009.31|998.51|1008.01|997.21|119
1649558100000|2022-04-10 02:35:00|1008.42|997.62|1006.34|995.54|1008.42|997.62|1005.6|994.8|41
1649558400000|2022-04-10 02:40:00|1006.71|995.91|1006.59|995.79|1007.37|996.57|1005.67|994.87|46
1649558700000|2022-04-10 02:45:00|1006.6|995.8|1007.64|996.84|1007.7|996.9|1006.59|995.79|130
1649559000000|2022-04-10 02:50:00|1007.65|996.85|1011.09|1000.29|1011.14|1000.34|1007.57|996.77|144
1649559300000|2022-04-10 02:55:00|1011.14|1000.34|1012.37|1001.57|1012.37|1001.57|1010.86|1000.06|203
1649559600000|2022-04-10 03:00:00|1012.24|1001.44|1012.35|1001.55|1013.92|1003.12|1012.14|1001.34|59
1649559900000|2022-04-10 03:05:00|1012.25|1001.45|1016.98|1006.18|1016.98|1006.18|1012.25|1001.45|104
1649560200000|2022-04-10 03:10:00|1017.01|1006.21|1016.42|1005.62|1018.35|1007.55|1016.03|1005.23|97
1649560500000|2022-04-10 03:15:00|1016.39|1005.59|1015.56|1004.76|1016.75|1005.95|1015.38|1004.58|67
1649560800000|2022-04-10 03:20:00|1015.46|1004.66|1016.64|1005.84|1016.81|1006.01|1015.01|1004.21|63
1649561100000|2022-04-10 03:25:00|1016.65|1005.85|1012.67|1001.87|1016.65|1005.85|1012.67|1001.87|49
1649561400000|2022-04-10 03:30:00|1011.8|1001|1011.09|1000.29|1011.8|1001|1009.64|998.84|151
1649561700000|2022-04-10 03:35:00|1011.08|1000.28|1010.63|999.83|1012|1001.2|1010.42|999.62|79
1649562000000|2022-04-10 03:40:00|1010.5|999.7|1011.98|1001.18|1012.32|1001.52|1010.04|999.24|66
1649562300000|2022-04-10 03:45:00|1011.97|1001.17|1012.62|1001.82|1013.09|1002.29|1011.48|1000.68|98
1649562600000|2022-04-10 03:50:00|1012.55|1001.75|1012.18|1001.38|1012.56|1001.76|1011.98|1001.18|168
1649562900000|2022-04-10 03:55:00|1012.13|1001.33|1012.61|1001.81|1012.61|1001.81|1011.91|1001.11|272
1649563200000|2022-04-10 04:00:00|1012.65|1001.85|1010.63|999.83|1013.63|1002.83|1010.63|999.83|78
1649563500000|2022-04-10 04:05:00|1010.6|999.8|1011.22|1000.42|1011.51|1000.71|1010.2|999.4|68
1649563800000|2022-04-10 04:10:00|1011.19|1000.39|1010.66|999.86|1012.43|1001.63|1010.63|999.83|96
1649564100000|2022-04-10 04:15:00|1010.71|999.91|1011.6|1000.8|1011.73|1000.93|1010.64|999.84|22
1649564400000|2022-04-10 04:20:00|1011.52|1000.72|1012.09|1001.29|1012.58|1001.78|1011.52|1000.72|54
1649564700000|2022-04-10 04:25:00|1012.32|1001.52|1012.63|1001.83|1012.63|1001.83|1011.89|1001.09|67
1649565000000|2022-04-10 04:30:00|1012.64|1001.84|1011.66|1000.86|1014.08|1003.28|1011.64|1000.84|70
1649565300000|2022-04-10 04:35:00|1011.67|1000.87|1012.36|1001.56|1013.83|1003.03|1011.65|1000.85|68
1649565600000|2022-04-10 04:40:00|1012.57|1001.77|1012.58|1001.78|1013.62|1002.82|1012.56|1001.76|67
1649565900000|2022-04-10 04:45:00|1012.51|1001.71|1011.79|1000.99|1012.59|1001.79|1011.76|1000.96|14
1649566200000|2022-04-10 04:50:00|1011.6|1000.8|1012.14|1001.34|1012.15|1001.35|1011.57|1000.77|24
1649566500000|2022-04-10 04:55:00|1012.08|1001.28|1012.1|1001.3|1012.9|1002.1|1011.74|1000.94|68
1649566800000|2022-04-10 05:00:00|1011.96|1001.16|1012.45|1001.65|1012.45|1001.65|1011.8|1001|29
1649567100000|2022-04-10 05:05:00|1012.56|1001.76|1013.99|1003.19|1014|1003.2|1012.21|1001.41|57
1649567400000|2022-04-10 05:10:00|1014.03|1003.23|1013.01|1002.21|1014.23|1003.43|1013.01|1002.21|62
1649567700000|2022-04-10 05:15:00|1012.97|1002.17|1013.9|1003.1|1013.9|1003.1|1012.52|1001.72|71
1649568000000|2022-04-10 05:20:00|1013.91|1003.11|1011.75|1000.95|1014.8|1004|1011.75|1000.95|124
1649568300000|2022-04-10 05:25:00|1011.69|1000.89|1009.48|998.68|1011.77|1000.97|1009.09|998.29|54
1649568600000|2022-04-10 05:30:00|1009.57|998.77|1010.6|999.8|1010.97|1000.17|1009.57|998.77|103
1649568900000|2022-04-10 05:35:00|1010.61|999.81|1012.9|1002.1|1012.9|1002.1|1010.6|999.8|151
1649569200000|2022-04-10 05:40:00|1012.88|1002.08|1011.99|1001.19|1012.88|1002.08|1011.56|1000.76|83
1649569500000|2022-04-10 05:45:00|1011.93|1001.13|1011.56|1000.76|1012.66|1001.86|1010.63|999.83|62
1649569800000|2022-04-10 05:50:00|1011.61|1000.81|1009.82|999.02|1011.66|1000.86|1009.4|998.6|86
1649570100000|2022-04-10 05:55:00|1009.81|999.01|1008.74|997.94|1010.96|1000.16|1008.43|997.63|128
1649570400000|2022-04-10 06:00:00|1008.73|997.93|1009.85|999.05|1010.37|999.57|1008.5|997.7|114
1649570700000|2022-04-10 06:05:00|1010.02|999.22|1008.66|997.86|1010.54|999.74|1008.62|997.82|27
1649571000000|2022-04-10 06:10:00|1008.54|997.74|1008.72|997.92|1010.1|999.3|1008.54|997.74|48
1649571300000|2022-04-10 06:15:00|1008.66|997.86|1010.08|999.28|1010.08|999.28|1008.51|997.71|56
1649571600000|2022-04-10 06:20:00|1010.18|999.38|1009.55|998.75|1010.49|999.69|1009.35|998.55|36
1649571900000|2022-04-10 06:25:00|1009.43|998.63|1011.16|1000.36|1011.62|1000.82|1009.09|998.29|57
1649572200000|2022-04-10 06:30:00|1011.14|1000.34|1013.55|1002.75|1013.63|1002.83|1011.14|1000.34|156
1649572500000|2022-04-10 06:35:00|1013.54|1002.74|1017.06|1006.26|1017.06|1006.26|1013.54|1002.74|124
1649572800000|2022-04-10 06:40:00|1017.07|1006.27|1014.6|1003.8|1017.26|1006.46|1014.09|1003.29|89
1649573100000|2022-04-10 06:45:00|1014.55|1003.75|1015.82|1005.02|1015.93|1005.13|1014.02|1003.22|136
1649573400000|2022-04-10 06:50:00|1015.81|1005.01|1015.63|1004.83|1016.08|1005.28|1015.63|1004.83|117
1649573700000|2022-04-10 06:55:00|1015.64|1004.84|1014.32|1003.52|1015.64|1004.84|1013.77|1002.97|127
1649574000000|2022-04-10 07:00:00|1014.25|1003.45|1012.53|1001.73|1015.5|1004.7|1012.22|1001.42|103
1649574300000|2022-04-10 07:05:00|1012.61|1001.81|1012.58|1001.78|1013.53|1002.73|1012.56|1001.76|30
1649574600000|2022-04-10 07:10:00|1012.59|1001.79|1009.54|998.74|1012.59|1001.79|1009.1|998.3|66
1649574900000|2022-04-10 07:15:00|1009.51|998.71|1008.68|997.88|1009.51|998.71|1008.66|997.86|48
1649575200000|2022-04-10 07:20:00|1008.69|997.89|1009.4|998.6|1010.04|999.24|1007.14|996.34|114
1649575500000|2022-04-10 07:25:00|1009.48|998.68|1007.03|996.23|1010.44|999.64|1007.03|996.23|59
1649575800000|2022-04-10 07:30:00|1007.07|996.27|1006.97|996.17|1007.07|996.27|1004.08|993.28|145
1649576100000|2022-04-10 07:35:00|1006.94|996.14|1008.82|998.02|1008.83|998.03|1006.62|995.82|71
1649576400000|2022-04-10 07:40:00|1008.83|998.03|1011.45|1000.65|1011.5|1000.7|1008.82|998.02|133
1649576700000|2022-04-10 07:45:00|1011.46|1000.66|1011.49|1000.69|1011.65|1000.85|1011.02|1000.22|62
1649577000000|2022-04-10 07:50:00|1011.42|1000.62|1011.46|1000.66|1011.82|1001.02|1011.38|1000.58|61
1649577300000|2022-04-10 07:55:00|1011.38|1000.58|1011.02|1000.22|1011.39|1000.59|1010.26|999.46|47
1649577600000|2022-04-10 08:00:00|1011.2|1000.4|1008.53|997.73|1011.2|1000.4|1008.53|997.73|55
1649577900000|2022-04-10 08:05:00|1008.37|997.57|1010.95|1000.15|1010.95|1000.15|1005.81|995.01|111
1649578200000|2022-04-10 08:10:00|1010.94|1000.14|1012.4|1001.6|1012.82|1002.02|1010.94|1000.14|108
1649578500000|2022-04-10 08:15:00|1012.31|1001.51|1010.31|999.51|1012.61|1001.81|1010.31|999.51|52
1649578800000|2022-04-10 08:20:00|1010.07|999.27|1010.46|999.66|1010.46|999.66|1008.21|997.41|88
1649579100000|2022-04-10 08:25:00|1010.5|999.7|1011.39|1000.59|1012.19|1001.39|1009.91|999.11|176
1649579400000|2022-04-10 08:30:00|1011.53|1000.73|1010.2|999.4|1011.62|1000.82|1009.96|999.16|34
1649579700000|2022-04-10 08:35:00|1010.29|999.49|1006.07|995.27|1010.37|999.57|1005.98|995.18|67
1649580000000|2022-04-10 08:40:00|1006.29|995.49|1004.59|993.79|1007.08|996.28|1004.01|993.21|53
1649580300000|2022-04-10 08:45:00|1004.52|993.72|1003.6|992.8|1004.96|994.16|1003.1|992.3|62
1649580600000|2022-04-10 08:50:00|1003.72|992.92|1006.5|995.7|1006.97|996.17|1003.48|992.68|122
1649580900000|2022-04-10 08:55:00|1006.54|995.74|1008.01|997.21|1008.22|997.42|1006.1|995.3|62
1649581200000|2022-04-10 09:00:00|1007.96|997.16|1005.45|994.65|1008.43|997.63|1005.39|994.59|66
1649581500000|2022-04-10 09:05:00|1005.16|994.36|1004.21|993.41|1005.81|995.01|1003.09|992.29|63
1649581800000|2022-04-10 09:10:00|1004.02|993.22|1003.75|992.95|1004.58|993.78|1003.71|992.91|39
1649582100000|2022-04-10 09:15:00|1003.57|992.77|1004.59|993.79|1004.59|993.79|1003.09|992.29|40
1649582400000|2022-04-10 09:20:00|1004.74|993.94|1003.83|993.03|1005.68|994.88|1002.32|991.52|114
1649582700000|2022-04-10 09:25:00|1003.84|993.04|1003.9|993.1|1004.49|993.69|1003.54|992.74|42
1649583000000|2022-04-10 09:30:00|1003.96|993.16|1006.11|995.31|1006.75|995.95|1003.96|993.16|122
1649583300000|2022-04-10 09:35:00|1006.09|995.29|1004.1|993.3|1006.09|995.29|1003.3|992.5|65
1649583600000|2022-04-10 09:40:00|1004.08|993.28|1006.15|995.35|1006.15|995.35|1004.06|993.26|90
1649583900000|2022-04-10 09:45:00|1006.1|995.3|1004.28|993.48|1006.15|995.35|1003.92|993.12|78
1649584200000|2022-04-10 09:50:00|1004.32|993.52|1003.79|992.99|1005.18|994.38|1003.15|992.35|129
1649584500000|2022-04-10 09:55:00|1003.81|993.01|1005.51|994.71|1005.82|995.02|1003.81|993.01|139
1649584800000|2022-04-10 10:00:00|1005.46|994.66|1003.08|992.28|1006.02|995.22|1002.22|991.42|118
1649585100000|2022-04-10 10:05:00|1003.26|992.46|1005.6|994.8|1007.49|996.69|1003.26|992.46|238
1649585400000|2022-04-10 10:10:00|1005.58|994.78|1008.37|997.57|1009.27|998.47|1005.37|994.57|162
1649585700000|2022-04-10 10:15:00|1008.45|997.65|1009.5|998.7|1009.66|998.86|1007.88|997.08|148
1649586000000|2022-04-10 10:20:00|1009.62|998.82|1008.13|997.33|1010.08|999.28|1007.57|996.77|54
1649586300000|2022-04-10 10:25:00|1007.98|997.18|1007.49|996.69|1008.44|997.64|1006.91|996.11|103
1649586600000|2022-04-10 10:30:00|1007.47|996.67|1005.49|994.69|1008.03|997.23|1005.44|994.64|102
1649586900000|2022-04-10 10:35:00|1005.46|994.66|1005.01|994.21|1005.67|994.87|1004.52|993.72|108
1649587200000|2022-04-10 10:40:00|1005.02|994.22|1005.6|994.8|1006.74|995.94|1005.02|994.22|82
1649587500000|2022-04-10 10:45:00|1005.63|994.83|1006.38|995.58|1007.08|996.28|1005.63|994.83|61
1649587800000|2022-04-10 10:50:00|1006.5|995.7|1005.83|995.03|1006.5|995.7|1004.17|993.37|143
1649588100000|2022-04-10 10:55:00|1005.75|994.95|1006.75|995.95|1007.39|996.59|1004.96|994.16|97
1649588400000|2022-04-10 11:00:00|1006.67|995.87|1005.35|994.55|1006.93|996.13|1005.29|994.49|34
1649588700000|2022-04-10 11:05:00|1005.25|994.45|1006.1|995.3|1007.12|996.32|1005.25|994.45|39
1649589000000|2022-04-10 11:10:00|1006.21|995.41|1007.64|996.84|1007.64|996.84|1006.21|995.41|34
1649589300000|2022-04-10 11:15:00|1007.7|996.9|1008.89|998.09|1009.07|998.27|1007.7|996.9|128
1649589600000|2022-04-10 11:20:00|1008.92|998.12|1008.9|998.1|1008.98|998.18|1008.03|997.23|57
1649589900000|2022-04-10 11:25:00|1008.84|998.04|1006.9|996.1|1008.84|998.04|1006.37|995.57|39
1649590200000|2022-04-10 11:30:00|1006.84|996.04|1005.97|995.17|1007.08|996.28|1005.55|994.75|65
1649590500000|2022-04-10 11:35:00|1005.93|995.13|1004.57|993.77|1006.34|995.54|1004.52|993.72|71
1649590800000|2022-04-10 11:40:00|1004.66|993.86|1005.8|995|1006.52|995.72|1004.61|993.81|52
1649591100000|2022-04-10 11:45:00|1005.79|994.99|1009.96|999.16|1012.23|1001.43|1005.79|994.99|260
1649591400000|2022-04-10 11:50:00|1009.93|999.13|1012.7|1001.9|1012.71|1001.91|1009.92|999.12|137
1649591700000|2022-04-10 11:55:00|1012.71|1001.91|1012.19|1001.39|1012.82|1002.02|1011.84|1001.04|103
1649592000000|2022-04-10 12:00:00|1012.13|1001.33|1011.81|1001.01|1012.84|1002.04|1010.79|999.99|94
1649592300000|2022-04-10 12:05:00|1011.7|1000.9|1016.5|1005.7|1016.99|1006.19|1011.14|1000.34|178
1649592600000|2022-04-10 12:10:00|1016.51|1005.71|1014.8|1004|1016.52|1005.72|1013.34|1002.54|126
1649592900000|2022-04-10 12:15:00|1014.79|1003.99|1014.72|1003.92|1014.99|1004.19|1012.98|1002.18|102
1649593200000|2022-04-10 12:20:00|1014.94|1004.14|1014.8|1004|1014.98|1004.18|1013.96|1003.16|77
1649593500000|2022-04-10 12:25:00|1014.79|1003.99|1008.97|998.17|1015.36|1004.56|1008.18|997.38|160
1649593800000|2022-04-10 12:30:00|1008.89|998.09|1008.25|997.45|1009.1|998.3|1007.03|996.23|128
1649594100000|2022-04-10 12:35:00|1008.23|997.43|1008.15|997.35|1008.52|997.72|1007.41|996.61|59
1649594400000|2022-04-10 12:40:00|1008.41|997.61|1008.93|998.13|1010.15|999.35|1008.41|997.61|50
1649594700000|2022-04-10 12:45:00|1008.92|998.12|1006.36|995.56|1008.92|998.12|1006.36|995.56|36
1649595000000|2022-04-10 12:50:00|1006.4|995.6|1005.03|994.23|1007.12|996.32|1004.93|994.13|65
1649595300000|2022-04-10 12:55:00|1004.96|994.16|1005.4|994.6|1005.41|994.61|1004.03|993.23|71
1649595600000|2022-04-10 13:00:00|1005.41|994.61|1004.42|993.62|1005.96|995.16|1004.42|993.62|51
1649595900000|2022-04-10 13:05:00|1004.26|993.46|1005.21|994.41|1005.73|994.93|1004.26|993.46|63
1649596200000|2022-04-10 13:10:00|1005.23|994.43|1005.48|994.68|1005.78|994.98|1005.19|994.39|24
1649596500000|2022-04-10 13:15:00|1005.42|994.62|1005.17|994.37|1006.1|995.3|1004.46|993.66|27
1649596800000|2022-04-10 13:20:00|1005.09|994.29|1003.72|992.92|1005.09|994.29|1002.59|991.79|59
1649597100000|2022-04-10 13:25:00|1003.8|993|1003.22|992.42|1003.8|993|1002.68|991.88|95
1649597400000|2022-04-10 13:30:00|1003.41|992.61|1003.1|992.3|1003.49|992.69|1002.58|991.78|47
1649597700000|2022-04-10 13:35:00|1002.9|992.1|1000.42|989.62|1002.92|992.12|1000.42|989.62|47
1649598000000|2022-04-10 13:40:00|1000.39|989.59|1001.02|990.22|1001.04|990.24|999.02|988.22|115
1649598300000|2022-04-10 13:45:00|1001.13|990.33|1002.9|992.1|1003.56|992.76|1000.66|989.86|139
1649598600000|2022-04-10 13:50:00|1002.89|992.09|1002.98|992.18|1003.85|993.05|1002.86|992.06|41
1649598900000|2022-04-10 13:55:00|1002.95|992.15|1003.64|992.84|1003.64|992.84|1002.06|991.26|53
1649599200000|2022-04-10 14:00:00|1003.44|992.64|1004.42|993.62|1005.17|994.37|1002.47|991.67|77
1649599500000|2022-04-10 14:05:00|1004.52|993.72|1006.17|995.37|1006.27|995.47|1004.41|993.61|51
1649599800000|2022-04-10 14:10:00|1006.27|995.47|1006.42|995.62|1006.53|995.73|1006.04|995.24|31
1649600100000|2022-04-10 14:15:00|1006.54|995.74|1004.99|994.19|1007.33|996.53|1004.42|993.62|55
1649600400000|2022-04-10 14:20:00|1005.06|994.26|1007.27|996.47|1007.89|997.09|1005.06|994.26|143
1649600700000|2022-04-10 14:25:00|1007.21|996.41|1007.76|996.96|1007.76|996.96|1006.02|995.22|108
1649601000000|2022-04-10 14:30:00|1007.77|996.97|1009.45|998.65|1009.51|998.71|1007.77|996.97|206
1649601300000|2022-04-10 14:35:00|1009.46|998.66|1011.3|1000.5|1011.3|1000.5|1009.45|998.65|277
1649601600000|2022-04-10 14:40:00|1011.25|1000.45|1011.27|1000.47|1012.18|1001.38|1009.99|999.19|149
1649601900000|2022-04-10 14:45:00|1011.28|1000.48|1011.59|1000.79|1011.61|1000.81|1010.44|999.64|109
1649602200000|2022-04-10 14:50:00|1011.45|1000.65|1012.05|1001.25|1013.9|1003.1|1011.23|1000.43|206
1649602500000|2022-04-10 14:55:00|1011.9|1001.1|1012.44|1001.64|1012.49|1001.69|1011.16|1000.36|199
1649602800000|2022-04-10 15:00:00|1012.4|1001.6|1014.77|1003.97|1015.44|1004.64|1012.4|1001.6|118
1649603100000|2022-04-10 15:05:00|1014.81|1004.01|1014.03|1003.23|1014.88|1004.08|1013.93|1003.13|145
1649603400000|2022-04-10 15:10:00|1014.05|1003.25|1011.32|1000.52|1014.05|1003.25|1011.02|1000.22|66
1649603700000|2022-04-10 15:15:00|1011.52|1000.72|1010.64|999.84|1011.85|1001.05|1009.91|999.11|105
1649604000000|2022-04-10 15:20:00|1010.65|999.85|1010.08|999.28|1011.44|1000.64|1009.61|998.81|123
1649604300000|2022-04-10 15:25:00|1009.93|999.13|1013|1002.2|1013.54|1002.74|1009.93|999.13|204
1649604600000|2022-04-10 15:30:00|1012.94|1002.14|1015.76|1004.96|1016.55|1005.75|1012.94|1002.14|186
1649604900000|2022-04-10 15:35:00|1015.89|1005.09|1015.41|1004.61|1016.54|1005.74|1014.94|1004.14|227
1649605200000|2022-04-10 15:40:00|1015.01|1004.21|1014.83|1004.03|1015.41|1004.61|1013.98|1003.18|108
1649605500000|2022-04-10 15:45:00|1014.84|1004.04|1013.82|1003.02|1014.84|1004.04|1012.94|1002.14|139
1649605800000|2022-04-10 15:50:00|1013.81|1003.01|1011.15|1000.35|1013.86|1003.06|1010.57|999.77|90
1649606100000|2022-04-10 15:55:00|1010.98|1000.18|1011.73|1000.93|1011.73|1000.93|1010.67|999.87|39
1649606400000|2022-04-10 16:00:00|1011.81|1001.01|1012.87|1002.07|1013.82|1003.02|1011.19|1000.39|136
1649606700000|2022-04-10 16:05:00|1012.88|1002.08|1011.34|1000.54|1013.46|1002.66|1010.87|1000.07|96
1649607000000|2022-04-10 16:10:00|1011.12|1000.32|1012.1|1001.3|1012.1|1001.3|1010.79|999.99|78
1649607300000|2022-04-10 16:15:00|1012.19|1001.39|1011.23|1000.43|1012.21|1001.41|1010.56|999.76|94
1649607600000|2022-04-10 16:20:00|1011.51|1000.71|1012.11|1001.31|1012.15|1001.35|1010.66|999.86|88
1649607900000|2022-04-10 16:25:00|1012.08|1001.28|1011.47|1000.67|1012.5|1001.7|1011.22|1000.42|62
1649608200000|2022-04-10 16:30:00|1011.58|1000.78|1016.22|1005.42|1016.22|1005.42|1011.58|1000.78|161
1649608500000|2022-04-10 16:35:00|1016.51|1005.71|1018.58|1007.78|1020.54|1009.74|1016.43|1005.63|193
1649608800000|2022-04-10 16:40:00|1018.54|1007.74|1023.01|1012.21|1023.97|1013.17|1018.54|1007.74|267
1649609100000|2022-04-10 16:45:00|1023.11|1012.31|1024.93|1014.13|1024.94|1014.14|1023.11|1012.31|303
1649609400000|2022-04-10 16:50:00|1024.94|1014.14|1024.14|1013.34|1025.05|1014.25|1023.29|1012.49|226
1649609700000|2022-04-10 16:55:00|1024.09|1013.29|1026.16|1015.36|1026.27|1015.47|1024.09|1013.29|168
1649610000000|2022-04-10 17:00:00|1026.33|1015.53|1031.03|1020.23|1031.06|1020.26|1026.33|1015.53|200
1649610300000|2022-04-10 17:05:00|1031.05|1020.25|1028.89|1018.09|1031.1|1020.3|1028.45|1017.65|146
1649610600000|2022-04-10 17:10:00|1029.06|1018.26|1029.37|1018.57|1030.29|1019.49|1028.69|1017.89|184
1649610900000|2022-04-10 17:15:00|1029.26|1018.46|1030.99|1020.19|1031.01|1020.21|1028.9|1018.1|131
1649611200000|2022-04-10 17:20:00|1031|1020.2|1034.18|1023.38|1034.41|1023.61|1030.86|1020.06|192
1649611500000|2022-04-10 17:25:00|1034.04|1023.24|1030.53|1019.73|1034.17|1023.37|1029.65|1018.85|150
1649611800000|2022-04-10 17:30:00|1030.61|1019.81|1033.18|1022.38|1033.18|1022.38|1029.58|1018.78|146
1649612100000|2022-04-10 17:35:00|1033.17|1022.37|1035.67|1024.87|1036.23|1025.43|1033.17|1022.37|233
1649612400000|2022-04-10 17:40:00|1035.47|1024.67|1033.53|1022.73|1035.51|1024.71|1031.91|1021.11|109
1649612700000|2022-04-10 17:45:00|1033.56|1022.76|1030.18|1019.38|1033.57|1022.77|1029.41|1018.61|128
1649613000000|2022-04-10 17:50:00|1029.96|1019.16|1029.81|1019.01|1030.32|1019.52|1027.91|1017.11|175
1649613300000|2022-04-10 17:55:00|1029.82|1019.02|1030.57|1019.77|1031.45|1020.65|1029.82|1019.02|86
1649613600000|2022-04-10 18:00:00|1030.55|1019.75|1031.93|1021.13|1032.86|1022.06|1030.55|1019.75|124
1649613900000|2022-04-10 18:05:00|1031.88|1021.08|1034.93|1024.13|1034.98|1024.18|1031.88|1021.08|80
1649614200000|2022-04-10 18:10:00|1034.77|1023.97|1036.66|1025.86|1036.77|1025.97|1034.77|1023.97|61
1649614500000|2022-04-10 18:15:00|1036.6|1025.8|1035|1024.2|1036.6|1025.8|1033.96|1023.16|112
1649614800000|2022-04-10 18:20:00|1034.93|1024.13|1035.83|1025.03|1036.13|1025.33|1033.89|1023.09|78
1649615100000|2022-04-10 18:25:00|1035.73|1024.93|1034.89|1024.09|1035.8|1025|1034.41|1023.61|27
1649615400000|2022-04-10 18:30:00|1034.86|1024.06|1034.89|1024.09|1035.56|1024.76|1034.86|1024.06|90
1649615700000|2022-04-10 18:35:00|1034.88|1024.08|1031.92|1021.12|1034.89|1024.09|1031.27|1020.47|50
1649616000000|2022-04-10 18:40:00|1031.88|1021.08|1031.75|1020.95|1031.94|1021.14|1030.56|1019.76|64
1649616300000|2022-04-10 18:45:00|1031.84|1021.04|1029.32|1018.52|1031.85|1021.05|1029.32|1018.52|42
1649616600000|2022-04-10 18:50:00|1029.25|1018.45|1029.87|1019.07|1030.42|1019.62|1029.2|1018.4|39
1649616900000|2022-04-10 18:55:00|1029.83|1019.03|1028.89|1018.09|1030.07|1019.27|1028.54|1017.74|43
1649617200000|2022-04-10 19:00:00|1028.77|1017.97|1027|1016.2|1028.77|1017.97|1026.85|1016.05|53
1649617500000|2022-04-10 19:05:00|1027.15|1016.35|1028.89|1018.09|1029.37|1018.57|1026.86|1016.06|100
1649617800000|2022-04-10 19:10:00|1028.81|1018.01|1028.85|1018.05|1029.58|1018.78|1028.45|1017.65|31
1649618100000|2022-04-10 19:15:00|1028.86|1018.06|1029.87|1019.07|1030.07|1019.27|1028.55|1017.75|32
1649618400000|2022-04-10 19:20:00|1029.88|1019.08|1031.35|1019.05|1032.69|1021.89|1029.6|1018.8|65
1649618700000|2022-04-10 19:25:00|1031.36|1019.06|1032.63|1020.33|1033.26|1020.96|1031.36|1019.06|87
1649619000000|2022-04-10 19:30:00|1032.78|1020.48|1033.91|1021.61|1034.67|1022.37|1032.63|1020.33|98
1649619300000|2022-04-10 19:35:00|1033.77|1021.47|1033.03|1020.73|1034.37|1022.07|1032.72|1020.42|46
1649619600000|2022-04-10 19:40:00|1033.36|1021.06|1034.8|1022.5|1034.83|1022.53|1032.72|1020.42|66
1649619900000|2022-04-10 19:45:00|1034.84|1022.54|1032.09|1019.79|1035.52|1023.22|1031.86|1019.56|58
1649620200000|2022-04-10 19:50:00|1031.84|1019.54|1031.76|1019.46|1032.27|1019.97|1030.84|1018.54|68
1649620500000|2022-04-10 19:55:00|1031.83|1019.53|1032.31|1020.01|1033.44|1021.14|1031.76|1019.46|48
1649620800000|2022-04-10 20:00:00|1032.58|1020.28|1034.07|1021.77|1035.37|1023.07|1032.39|1020.09|115
1649621100000|2022-04-10 20:05:00|1034.38|1022.08|1034.68|1022.38|1036.78|1024.48|1034.35|1022.05|99
1649621400000|2022-04-10 20:10:00|1034.93|1022.63|1035.26|1022.96|1036.82|1024.52|1034.93|1022.63|139
1649621700000|2022-04-10 20:15:00|1035.36|1023.06|1034.36|1022.06|1035.41|1023.11|1033.28|1020.98|67
1649622000000|2022-04-10 20:20:00|1034.2|1021.9|1034.69|1022.39|1034.78|1022.48|1033.35|1021.05|61
1649622300000|2022-04-10 20:25:00|1034.77|1022.47|1034.13|1021.83|1034.77|1022.47|1033.94|1021.64|34
1649622600000|2022-04-10 20:30:00|1034.24|1021.94|1032.59|1020.29|1035.19|1022.89|1032.59|1020.29|47
1649622900000|2022-04-10 20:35:00|1032.48|1020.18|1032.94|1020.64|1034.21|1021.91|1032.29|1019.99|46
1649623200000|2022-04-10 20:40:00|1032.77|1020.47|1032.25|1019.95|1033.32|1021.02|1032.25|1019.95|40
1649623500000|2022-04-10 20:45:00|1031.96|1019.66|1031.31|1019.01|1032.39|1020.09|1031.31|1019.01|39
1649623800000|2022-04-10 20:50:00|1031.28|1018.98|1030.91|1018.61|1031.54|1019.24|1030.38|1018.08|77
1649624100000|2022-04-10 20:55:00|1031.03|1018.73|1028.99|1016.69|1031.63|1019.33|1028.99|1016.69|104
1649624400000|2022-04-10 21:00:00|1028.96|1016.66|1029.3|1017|1030.43|1018.13|1028.23|1015.93|102
1649624700000|2022-04-10 21:05:00|1029.36|1017.06|1030.24|1017.94|1030.58|1018.28|1029.36|1017.06|37
1649625000000|2022-04-10 21:10:00|1030.51|1018.21|1030.62|1018.32|1030.7|1018.4|1029.84|1017.54|68
1649625300000|2022-04-10 21:15:00|1030.6|1018.3|1028.65|1017.85|1030.64|1018.34|1028.61|1017.11|20
1649625600000|2022-04-10 21:20:00|1028.59|1017.79|1027.95|1017.15|1028.62|1017.82|1027.72|1016.92|28
1649625900000|2022-04-10 21:25:00|1028.04|1017.24|1027.4|1016.6|1028.6|1017.8|1027.4|1016.6|21
1649626200000|2022-04-10 21:30:00|1027.5|1016.7|1027.62|1016.82|1027.9|1017.1|1027.2|1016.4|10
1649626500000|2022-04-10 21:35:00|1027.2|1016.4|1026.9|1016.1|1027.7|1016.9|1026.15|1015.35|20
1649626800000|2022-04-10 21:40:00|1026.79|1015.99|1027.92|1017.12|1027.92|1017.12|1026.65|1015.85|14
1649627100000|2022-04-10 21:45:00|1027.7|1016.9|1026.82|1016.02|1027.7|1016.9|1026.4|1015.6|21
1649627400000|2022-04-10 21:50:00|1026.79|1015.99|1022.82|1012.02|1026.9|1016.1|1022.79|1011.99|69
1649627700000|2022-04-10 21:55:00|1022.69|1011.89|1018.2|1007.4|1022.79|1011.99|1017.97|1007.17|74
1649628000000|2022-04-10 22:00:00|1018.15|1007.35|1019.9|1009.1|1020.35|1009.55|1017.14|1006.34|102
1649628300000|2022-04-10 22:05:00|1019.4|1008.6|1020.9|1010.1|1020.9|1010.1|1018|1007.2|30
1649628600000|2022-04-10 22:10:00|1020.96|1010.16|1017.85|1007.05|1020.96|1010.16|1016.95|1006.15|52
1649628900000|2022-04-10 22:15:00|1017.69|1006.89|1014.76|1003.96|1017.75|1006.95|1013.78|1002.98|109
1649629200000|2022-04-10 22:20:00|1014.77|1003.97|1011.75|1000.95|1015.3|1004.5|1011.75|1000.95|58
1649629500000|2022-04-10 22:25:00|1012.06|1001.26|1007.3|996.5|1012.6|1001.8|1007.3|996.5|57
1649629800000|2022-04-10 22:30:00|1006.9|996.1|1002.4|991.6|1007.43|996.63|1002.05|991.25|82
1649630100000|2022-04-10 22:35:00|1001.9|991.1|997.9|987.1|1002.2|991.4|997.4|986.6|134
1649630400000|2022-04-10 22:40:00|998.4|987.6|996.9|986.1|1000.32|989.52|996.85|986.05|103
1649630700000|2022-04-10 22:45:00|997.15|986.35|996.9|986.1|997.9|987.1|993.23|982.43|114
1649631000000|2022-04-10 22:50:00|997.28|986.48|999.85|989.05|1002.62|991.82|994.35|983.55|174
1649631300000|2022-04-10 22:55:00|999.9|989.1|999.93|989.13|1001.99|991.19|998.9|988.1|99
1649631600000|2022-04-10 23:00:00|999.84|989.04|993.35|982.55|999.84|989.04|993.05|982.25|101
1649631900000|2022-04-10 23:05:00|993.09|982.29|994.9|984.1|995.9|985.1|993.09|982.29|76
1649632200000|2022-04-10 23:10:00|995.15|984.35|999.3|988.5|1000.4|989.6|994.9|984.1|102
1649632500000|2022-04-10 23:15:00|999.4|988.6|1001.92|991.12|1002.08|991.28|999.4|988.6|86
1649632800000|2022-04-10 23:20:00|1002|991.2|1002.11|991.31|1002.52|991.72|1001.7|990.9|56
1649633100000|2022-04-10 23:25:00|1001.91|991.11|1003.9|993.1|1004.15|993.35|1001.9|991.1|66
1649633400000|2022-04-10 23:30:00|1004.06|993.26|1003.9|993.1|1005.21|994.41|1002.9|992.1|76
1649633700000|2022-04-10 23:35:00|1003.85|993.05|1000.7|989.9|1004.8|994|999.67|988.87|57
1649634000000|2022-04-10 23:40:00|1000.85|990.05|1002.7|991.9|1003.45|992.65|998.73|987.93|132
1649634300000|2022-04-10 23:45:00|1002.8|992|998.6|987.8|1002.85|992.05|997.65|986.85|63
1649634600000|2022-04-10 23:50:00|998.45|987.65|997.76|986.96|999.5|988.7|996.3|985.5|93
1649634900000|2022-04-10 23:55:00|997.61|986.81|994|983.2|997.61|986.81|988.9|978.1|106
1649635200000|2022-04-11 00:00:00|993.9|983.1|988.4|977.6|994.4|983.6|988.4|977.6|124
1649635500000|2022-04-11 00:05:00|988.16|977.36|983.8|973|989.8|979|981.94|971.14|113
1649635800000|2022-04-11 00:10:00|983.4|972.6|986.4|975.6|989.5|978.7|981.4|970.6|162
1649636100000|2022-04-11 00:15:00|986.75|975.95|985.9|975.1|988.6|977.8|984.4|973.6|129
1649636400000|2022-04-11 00:20:00|985.5|974.7|981.3|970.5|986.6|975.8|977.65|966.85|203
1649636700000|2022-04-11 00:25:00|981.4|970.6|989.85|979.05|989.95|979.15|981.4|970.6|211
1649637000000|2022-04-11 00:30:00|989.4|978.6|988.12|977.32|991.54|980.74|987.06|976.26|143
1649637300000|2022-04-11 00:35:00|988.07|977.27|990.9|980.1|991.2|980.4|987.9|977.1|117
1649637600000|2022-04-11 00:40:00|991.08|980.28|991|980.2|991.4|980.6|988.99|978.19|122
1649637900000|2022-04-11 00:45:00|991.25|980.45|986.9|976.1|991.25|980.45|986.9|976.1|63
1649638200000|2022-04-11 00:50:00|987.4|976.6|991.9|981.1|993.4|982.6|987.4|976.6|91
1649638500000|2022-04-11 00:55:00|992.23|981.43|992.4|981.6|993.04|982.24|991.19|980.39|105
1649638800000|2022-04-11 01:00:00|992.25|981.45|992.9|982.1|993.85|983.05|991.4|980.6|52
1649639100000|2022-04-11 01:05:00|993.15|982.35|993.75|982.95|994.08|983.28|991.9|981.1|94
1649639400000|2022-04-11 01:10:00|993.3|982.5|993.8|983|993.9|983.1|991.4|980.6|70
1649639700000|2022-04-11 01:15:00|993.4|982.6|993.85|983.05|993.9|983.1|992.15|981.35|67
1649640000000|2022-04-11 01:20:00|993.9|983.1|992.9|982.1|994.05|983.25|992.9|982.1|74
1649640300000|2022-04-11 01:25:00|993.28|982.48|991.4|980.6|993.9|983.1|991.4|980.6|52
1649640600000|2022-04-11 01:30:00|990.9|980.1|989.9|979.1|990.9|980.1|989.4|978.6|58
1649640900000|2022-04-11 01:35:00|990|979.2|987.4|976.6|990|979.2|986.9|976.1|37
1649641200000|2022-04-11 01:40:00|987.3|976.5|987.85|977.05|987.9|977.1|986.9|976.1|38
1649641500000|2022-04-11 01:45:00|987.4|976.6|982.05|971.25|987.4|976.6|982.05|971.25|43
1649641800000|2022-04-11 01:50:00|982.08|971.28|980.05|969.25|982.9|972.1|980.05|969.25|42
1649642100000|2022-04-11 01:55:00|980.24|969.44|980.74|969.94|981.9|971.1|980.15|969.35|152
1649642400000|2022-04-11 02:00:00|980.1|969.3|978.9|968.1|981.9|971.1|977.2|966.4|99
1649642700000|2022-04-11 02:05:00|978.35|967.55|980.9|970.1|982.9|972.1|978.3|967.5|81
1649643000000|2022-04-11 02:10:00|981.28|970.48|983.9|973.1|984.9|974.1|981.28|970.48|72
1649643300000|2022-04-11 02:15:00|983.25|972.45|978.9|968.1|984.4|973.6|978.9|968.1|104
1649643600000|2022-04-11 02:20:00|978.4|967.6|978.85|968.05|979.8|969|975.05|964.25|87
1649643900000|2022-04-11 02:25:00|978.8|968|977.8|967|979.67|968.87|977.75|966.95|54
1649644200000|2022-04-11 02:30:00|977.75|966.95|980.74|969.94|980.8|970|975.35|964.55|96
1649644500000|2022-04-11 02:35:00|980.9|970.1|980.4|969.6|981.9|971.1|978.9|968.1|42
1649644800000|2022-04-11 02:40:00|979.95|969.15|978.45|967.65|980.4|969.6|977.9|967.1|51
1649645100000|2022-04-11 02:45:00|978.75|967.95|974.79|963.99|978.9|968.1|972.43|961.63|89
1649645400000|2022-04-11 02:50:00|974.9|964.1|970.99|960.19|974.9|964.1|970.3|959.5|88
1649645700000|2022-04-11 02:55:00|970.9|960.1|970.9|960.1|971.45|960.65|968.9|958.1|75
1649646000000|2022-04-11 03:00:00|971.07|960.27|970.1|959.3|971.9|961.1|968.1|957.3|59
1649646300000|2022-04-11 03:05:00|970.4|959.6|971.9|961.1|972.85|962.05|968.34|957.54|64
1649646600000|2022-04-11 03:10:00|971.78|960.98|972.9|962.1|974.85|964.05|971.78|960.98|75
1649646900000|2022-04-11 03:15:00|972.75|961.95|976.05|965.25|976.35|965.55|972.75|961.95|48
1649647200000|2022-04-11 03:20:00|975.9|965.1|976.24|965.44|976.75|965.95|973.9|963.1|60
1649647500000|2022-04-11 03:25:00|976.15|965.35|974.9|964.1|976.4|965.6|973.9|963.1|64
1649647800000|2022-04-11 03:30:00|974|963.2|974.4|963.6|976.65|965.85|970.9|960.1|118
1649648100000|2022-04-11 03:35:00|974.55|963.75|973.95|963.15|975.75|964.95|973.95|963.15|62
1649648400000|2022-04-11 03:40:00|974.35|963.55|973.1|962.3|975.12|964.32|973.05|962.25|78
1649648700000|2022-04-11 03:45:00|972.95|962.15|973.4|962.6|974.9|964.1|971.9|961.1|99
1649649000000|2022-04-11 03:50:00|973.65|962.85|973.69|962.89|973.9|963.1|971.85|961.05|56
1649649300000|2022-04-11 03:55:00|973.19|962.39|972.74|961.94|973.19|962.39|972|961.2|58
1649649600000|2022-04-11 04:00:00|972.69|961.89|972.15|961.35|973.05|962.25|970.18|959.38|68
1649649900000|2022-04-11 04:05:00|972.32|961.52|971.67|960.87|973|962.2|971.56|960.76|70
1649650200000|2022-04-11 04:10:00|971.9|961.1|969.9|959.1|972.3|961.5|969.9|959.1|24
1649650500000|2022-04-11 04:15:00|969.69|958.89|971.85|961.05|972.85|962.05|969.69|958.89|65
1649650800000|2022-04-11 04:20:00|971.57|960.77|972.9|962.1|972.9|962.1|970.9|960.1|23
1649651100000|2022-04-11 04:25:00|972.85|962.05|972.85|962.05|972.9|962.1|971.9|961.1|39
1649651400000|2022-04-11 04:30:00|972.4|961.6|970.9|960.1|972.65|961.85|970.75|959.95|35
1649651700000|2022-04-11 04:35:00|970.95|960.15|973.85|963.05|973.85|963.05|970.95|960.15|15
1649652000000|2022-04-11 04:40:00|973.8|963|974.9|964.1|974.9|964.1|973.8|963|17
1649652300000|2022-04-11 04:45:00|974.8|964|977.9|967.1|977.9|967.1|974.4|963.6|56
1649652600000|2022-04-11 04:50:00|977.7|966.9|977.51|966.71|977.7|966.9|976.84|966.04|14
1649652900000|2022-04-11 04:55:00|977.5|966.7|977.61|966.81|977.8|967|977|966.2|44
1649653200000|2022-04-11 05:00:00|977.81|967.01|978.4|967.6|979.1|968.3|977.72|966.92|41
1649653500000|2022-04-11 05:05:00|978.75|967.95|977.9|967.1|978.75|967.95|976.31|965.51|37
1649653800000|2022-04-11 05:10:00|977.7|966.9|976.85|966.05|977.7|966.9|976.1|965.3|24
1649654100000|2022-04-11 05:15:00|976.69|965.89|977.15|966.35|977.85|967.05|975.9|965.1|27
1649654400000|2022-04-11 05:20:00|977.6|966.8|979.28|968.48|979.9|969.1|976.9|966.1|66
1649654700000|2022-04-11 05:25:00|978.9|968.1|977.9|967.1|979.4|968.6|977.49|966.69|52
1649655000000|2022-04-11 05:30:00|977.4|966.6|978.4|967.6|978.4|967.6|976.9|966.1|21
1649655300000|2022-04-11 05:35:00|978.9|968.1|978.6|967.8|979.15|968.35|977.9|967.1|38
1649655600000|2022-04-11 05:40:00|978.7|967.9|976.9|966.1|978.9|968.1|976.9|966.1|22
1649655900000|2022-04-11 05:45:00|976.8|966|977.4|966.6|977.65|966.85|975.33|964.53|26
1649656200000|2022-04-11 05:50:00|977|966.2|977.9|967.1|978.9|968.1|976.9|966.1|30
1649656500000|2022-04-11 05:55:00|977.62|966.82|976.9|966.1|977.62|966.82|975.9|965.1|28
1649656800000|2022-04-11 06:00:00|977.05|966.25|974.8|964|977.2|966.4|973.1|962.3|52
1649657100000|2022-04-11 06:05:00|974.3|963.5|974|963.2|974.3|963.5|973.3|962.5|16
1649657400000|2022-04-11 06:10:00|973.9|963.1|973.9|963.1|973.95|963.15|973.15|962.35|16
1649657700000|2022-04-11 06:15:00|974.19|963.39|973|962.2|974.9|964.1|972.9|962.1|29
1649658000000|2022-04-11 06:20:00|972.9|962.1|969.9|959.1|973|962.2|969.67|958.87|40
1649658300000|2022-04-11 06:25:00|970.09|959.29|968.9|958.1|970.9|960.1|968.1|957.3|32
1649658600000|2022-04-11 06:30:00|968.87|958.07|968.9|958.1|969.5|958.7|968.1|957.3|25
1649658900000|2022-04-11 06:35:00|969.4|958.6|970.9|960.1|970.9|960.1|969.4|958.6|9
1649659200000|2022-04-11 06:40:00|970.79|959.99|971.95|961.15|972|961.2|969.95|959.15|33
1649659500000|2022-04-11 06:45:00|972|961.2|975.72|964.92|975.85|965.05|972|961.2|32
1649659800000|2022-04-11 06:50:00|975.9|965.1|974.9|964.1|976.7|965.9|974.86|964.06|78
1649660100000|2022-04-11 06:55:00|974.86|964.06|974.53|963.73|975.65|964.85|973.1|962.3|31
1649660400000|2022-04-11 07:00:00|974.75|963.95|973.95|963.15|975.15|964.35|973.36|962.56|51
1649660700000|2022-04-11 07:05:00|973.78|962.98|972.7|961.9|973.9|963.1|972.61|961.81|47
1649661000000|2022-04-11 07:10:00|972.4|961.6|972.55|961.75|973.3|962.5|970.9|960.1|59
1649661300000|2022-04-11 07:15:00|972.7|961.9|972.4|961.6|972.75|961.95|970.9|960.1|53
1649661600000|2022-04-11 07:20:00|972.9|962.1|974.49|963.69|974.75|963.95|972.9|962.1|34
1649661900000|2022-04-11 07:25:00|974.9|964.1|977.75|966.95|977.75|966.95|974.9|964.1|76
1649662200000|2022-04-11 07:30:00|977.9|967.1|978.85|968.05|979.53|968.73|977.75|966.95|45
1649662500000|2022-04-11 07:35:00|978.9|968.1|976.73|965.93|978.9|968.1|976.4|965.6|64
1649662800000|2022-04-11 07:40:00|976.74|965.94|975.9|965.1|977.28|966.48|975.9|965.1|30
1649663100000|2022-04-11 07:45:00|976.22|965.42|978.4|967.6|978.9|968.1|976.19|965.39|34
1649663400000|2022-04-11 07:50:00|978.64|967.84|977.61|966.81|978.75|967.95|977.56|966.76|42
1649663700000|2022-04-11 07:55:00|977.58|966.78|977.02|966.22|977.61|966.81|976.9|966.1|38
1649664000000|2022-04-11 08:00:00|977.03|966.23|977.95|967.15|979|968.2|977.03|966.23|30
1649664300000|2022-04-11 08:05:00|977.81|967.01|976.28|965.48|977.9|967.1|975.9|965.1|50
1649664600000|2022-04-11 08:10:00|976.45|965.65|976.9|966.1|978.03|967.23|976.4|965.6|31
1649664900000|2022-04-11 08:15:00|976.4|965.6|972.9|962.1|976.4|965.6|972.9|962.1|67
1649665200000|2022-04-11 08:20:00|973.32|962.52|973.73|962.93|973.9|963.1|972.9|962.1|25
1649665500000|2022-04-11 08:25:00|973.46|962.66|970.9|960.1|973.9|963.1|970.15|959.35|74
1649665800000|2022-04-11 08:30:00|971.47|960.67|970.78|959.98|972.3|961.5|970.15|959.35|45
1649666100000|2022-04-11 08:35:00|970|959.2|963.85|953.05|970|959.2|962.9|952.1|119
1649666400000|2022-04-11 08:40:00|964.05|953.25|965.9|955.1|966.75|955.95|964.05|953.25|42
1649666700000|2022-04-11 08:45:00|966|955.2|968.9|958.1|968.9|958.1|965|954.2|59
1649667000000|2022-04-11 08:50:00|968.65|957.85|968.9|958.1|968.9|958.1|967.9|957.1|13
1649667300000|2022-04-11 08:55:00|969.4|958.6|969.9|959.1|970.68|959.88|969.19|958.39|25
1649667600000|2022-04-11 09:00:00|969.1|958.3|969.9|959.1|969.92|959.12|967.85|957.05|48
1649667900000|2022-04-11 09:05:00|969.4|958.6|966.6|955.8|969.9|959.1|966.6|955.8|37
1649668200000|2022-04-11 09:10:00|966.15|955.35|964.9|954.1|966.6|955.8|963.4|952.6|59
1649668500000|2022-04-11 09:15:00|964.95|954.15|958.9|948.1|965.9|955.1|956.9|946.1|103
1649668800000|2022-04-11 09:20:00|958.4|947.6|960.4|949.6|961.4|950.6|956.11|945.31|97
1649669100000|2022-04-11 09:25:00|960.1|949.3|958.9|948.1|963.75|952.95|958.9|948.1|117
1649669400000|2022-04-11 09:30:00|958.99|948.19|952.9|942.1|959.7|948.9|952.2|941.4|129
1649669700000|2022-04-11 09:35:00|952.98|942.18|955.95|945.15|956.9|946.1|952.89|942.09|137
1649670000000|2022-04-11 09:40:00|955.9|945.1|949.4|938.6|956.95|946.15|949.4|938.6|97
1649670300000|2022-04-11 09:45:00|949.9|939.1|945.8|935|950.9|940.1|943.14|932.34|154
1649670600000|2022-04-11 09:50:00|945.85|935.05|946.9|936.1|946.9|936.1|944.9|934.1|89
1649670900000|2022-04-11 09:55:00|947.08|936.28|931.19|920.39|949.4|938.6|931.19|920.39|153
1649671200000|2022-04-11 10:00:00|931.69|920.89|931.4|920.6|936.55|925.75|927.9|917.1|333
1649671500000|2022-04-11 10:05:00|930.95|920.15|937.6|926.8|938.31|927.51|930.95|920.15|201
1649671800000|2022-04-11 10:10:00|937.35|926.55|936.54|925.74|940.6|929.8|936.54|925.74|122
1649672100000|2022-04-11 10:15:00|936.59|925.79|938.65|927.85|941.8|931|936.59|925.79|87
1649672400000|2022-04-11 10:20:00|938.9|928.1|938.63|927.83|939.9|929.1|936.9|926.1|57
1649672700000|2022-04-11 10:25:00|938.8|928|935.32|924.52|939.8|929|934.9|924.1|106
1649673000000|2022-04-11 10:30:00|934.9|924.1|934.28|923.48|938.4|927.6|933.9|923.1|78
1649673300000|2022-04-11 10:35:00|933.9|923.1|930.38|919.58|933.9|923.1|930.05|919.25|41
1649673600000|2022-04-11 10:40:00|930.63|919.83|933.9|923.1|936.9|926.1|930.63|919.83|122
1649673900000|2022-04-11 10:45:00|934.4|923.6|936.9|926.1|938.11|927.31|934.4|923.6|61
1649674200000|2022-04-11 10:50:00|937.25|926.45|938.25|927.45|939.7|928.9|936.9|926.1|37
1649674500000|2022-04-11 10:55:00|938.42|927.62|937.4|926.6|938.42|927.62|935.9|925.1|65
1649674800000|2022-04-11 11:00:00|937.75|926.95|939.05|928.25|939.05|928.25|934.79|923.99|64
1649675100000|2022-04-11 11:05:00|939.24|928.44|936.9|926.1|939.24|928.44|935.9|925.1|41
1649675400000|2022-04-11 11:10:00|937.25|926.45|937.9|927.1|937.9|927.1|934.9|924.1|71
1649675700000|2022-04-11 11:15:00|937.53|926.73|935.4|924.6|938.9|928.1|935.4|924.6|47
1649676000000|2022-04-11 11:20:00|935.3|924.5|932.4|921.6|936.75|925.95|930.05|919.25|124
1649676300000|2022-04-11 11:25:00|932.6|921.8|930.9|920.1|933.85|923.05|929.67|918.87|129
1649676600000|2022-04-11 11:30:00|931.4|920.6|929.64|918.84|933.4|922.6|929.31|918.51|75
1649676900000|2022-04-11 11:35:00|929.67|918.87|934.9|924.1|934.9|924.1|927|916.2|159
1649677200000|2022-04-11 11:40:00|934.53|923.73|934.4|923.6|935.9|925.1|932.95|922.15|78
1649677500000|2022-04-11 11:45:00|933.9|923.1|934.4|923.6|939.9|929.1|933.9|923.1|109
1649677800000|2022-04-11 11:50:00|933.9|923.1|934.51|923.71|935.9|925.1|932.4|921.6|75
1649678100000|2022-04-11 11:55:00|934.7|923.9|932.85|922.05|935.95|925.15|931.29|920.49|140
1649678400000|2022-04-11 12:00:00|933.1|922.3|932.9|922.1|936.9|926.1|930.15|919.35|117
1649678700000|2022-04-11 12:05:00|932.85|922.05|932.9|922.1|934.9|924.1|931.28|920.48|76
1649679000000|2022-04-11 12:10:00|932.8|922|938.7|927.9|938.9|928.1|930.71|919.91|89
1649679300000|2022-04-11 12:15:00|938.74|927.94|939.9|929.1|940.1|929.3|938.2|927.4|34
1649679600000|2022-04-11 12:20:00|940.28|929.48|940|929.2|942.05|931.25|938.1|927.3|60
1649679900000|2022-04-11 12:25:00|939.9|929.1|938.34|927.54|940|929.2|937.05|926.25|68
1649680200000|2022-04-11 12:30:00|938.33|927.53|936.9|926.1|940.9|930.1|936.9|926.1|56
1649680500000|2022-04-11 12:35:00|937.06|926.26|940.4|929.6|940.4|929.6|936.9|926.1|73
1649680800000|2022-04-11 12:40:00|940.9|930.1|941.9|931.1|943.05|932.25|940.9|930.1|49
1649681100000|2022-04-11 12:45:00|942.03|931.23|943.42|932.62|943.9|933.1|940.4|929.6|60
1649681400000|2022-04-11 12:50:00|943.39|932.59|941.65|930.85|943.75|932.95|940.9|930.1|47
1649681700000|2022-04-11 12:55:00|941.43|930.63|939.85|929.05|943.9|933.1|938.9|928.1|59
1649682000000|2022-04-11 13:00:00|939.4|928.6|940.4|929.6|941.63|930.83|938.9|928.1|72
1649682300000|2022-04-11 13:05:00|939.9|929.1|936.47|925.67|939.9|929.1|935.89|925.09|85
1649682600000|2022-04-11 13:10:00|936.48|925.68|934.9|924.1|939.9|929.1|932.9|922.1|159
1649682900000|2022-04-11 13:15:00|935.04|924.24|934.9|924.1|937.52|926.72|934.9|924.1|79
1649683200000|2022-04-11 13:20:00|934.75|923.95|934.6|923.8|935.2|924.4|931.19|920.39|100
1649683500000|2022-04-11 13:25:00|934.4|923.6|931.75|920.95|934.4|923.6|929.55|918.75|98
1649683800000|2022-04-11 13:30:00|931.76|920.96|927.13|916.33|934.9|924.1|924.9|914.1|203
1649684100000|2022-04-11 13:35:00|927.5|916.7|927.9|917.1|933.18|922.38|926.9|916.1|154
1649684400000|2022-04-11 13:40:00|928.4|917.6|930.9|920.1|931.6|920.8|926.65|915.85|135
1649684700000|2022-04-11 13:45:00|930.65|919.85|935.9|925.1|936.2|925.4|929.85|919.05|94
1649685000000|2022-04-11 13:50:00|936.08|925.28|935.31|924.51|936.7|925.9|934.53|923.73|108
1649685300000|2022-04-11 13:55:00|935.66|924.86|937.9|927.1|937.95|927.15|935.21|924.41|51
1649685600000|2022-04-11 14:00:00|937.73|926.93|936.9|926.1|940.9|930.1|936.15|925.35|71
1649685900000|2022-04-11 14:05:00|936.75|925.95|934.22|923.42|938.9|928.1|933.9|923.1|72
1649686200000|2022-04-11 14:10:00|933.9|923.1|933.26|922.46|936.3|925.5|931.9|921.1|63
1649686500000|2022-04-11 14:15:00|932.9|922.1|931.29|920.49|933.9|923.1|931.24|920.44|38
1649686800000|2022-04-11 14:20:00|931.24|920.44|929.17|918.37|932|921.2|929.17|918.37|78
1649687100000|2022-04-11 14:25:00|929.05|918.25|932|921.2|934.7|923.9|929.05|918.25|107
1649687400000|2022-04-11 14:30:00|932.07|921.27|933.9|923.1|936.95|926.15|931.7|920.9|121
1649687700000|2022-04-11 14:35:00|933.1|922.3|930.15|919.35|933.81|923.01|929.9|919.1|47
1649688000000|2022-04-11 14:40:00|929.9|919.1|928.9|918.1|932|921.2|928.47|917.67|63
1649688300000|2022-04-11 14:45:00|928.64|917.84|927.9|917.1|930.99|920.19|925.05|914.25|115
1649688600000|2022-04-11 14:50:00|927.64|916.84|927.9|917.1|930.1|919.3|926.4|915.6|115
1649688900000|2022-04-11 14:55:00|927.4|916.6|926.71|915.91|930.9|920.1|926|915.2|105
1649689200000|2022-04-11 15:00:00|926.8|916|933.05|922.25|933.06|922.26|926.58|915.78|94
1649689500000|2022-04-11 15:05:00|932.8|922|934.59|923.79|935.75|924.95|932.45|921.65|77
1649689800000|2022-04-11 15:10:00|934.09|923.29|938.9|928.1|938.9|928.1|933.9|923.1|70
1649690100000|2022-04-11 15:15:00|939|928.2|937.9|927.1|939.9|929.1|937.32|926.52|83
1649690400000|2022-04-11 15:20:00|937.4|926.6|932.9|922.1|937.4|926.6|932.4|921.6|55
1649690700000|2022-04-11 15:25:00|932.85|922.05|932.23|921.43|932.9|922.1|930.71|919.91|77
1649691000000|2022-04-11 15:30:00|931.9|921.1|931.9|921.1|932.9|922.1|930.26|919.46|65
1649691300000|2022-04-11 15:35:00|931.85|921.05|934|923.2|934.7|923.9|931.29|920.49|44
1649691600000|2022-04-11 15:40:00|933.9|923.1|934.9|924.1|934.9|924.1|933|922.2|25
1649691900000|2022-04-11 15:45:00|934.7|923.9|929.9|919.1|934.9|924.1|929.57|918.77|43
1649692200000|2022-04-11 15:50:00|930.07|919.27|927.35|916.55|930.27|919.47|926.9|916.1|70
1649692500000|2022-04-11 15:55:00|926.9|916.1|923.02|912.22|926.9|916.1|922.95|912.15|88
1649692800000|2022-04-11 16:00:00|922.95|912.15|928.9|918.1|929.9|919.1|922.95|912.15|153
1649693100000|2022-04-11 16:05:00|928.5|917.7|926.7|915.9|930.85|920.05|926.51|915.71|90
1649693400000|2022-04-11 16:10:00|926|915.2|927.9|917.1|929.9|919.1|925.9|915.1|67
1649693700000|2022-04-11 16:15:00|927.95|917.15|931.4|920.6|932.1|921.3|927.75|916.95|61
1649694000000|2022-04-11 16:20:00|931.95|921.15|925.79|914.99|931.95|921.15|925.28|914.48|63
1649694300000|2022-04-11 16:25:00|925.95|915.15|920.9|910.1|925.95|915.15|920.88|910.08|68
1649694600000|2022-04-11 16:30:00|920.86|910.06|919.95|909.15|924.9|914.1|917.6|906.8|135
1649694900000|2022-04-11 16:35:00|920.4|909.6|924.9|914.1|924.9|914.1|920.4|909.6|75
1649695200000|2022-04-11 16:40:00|924.85|914.05|922.9|912.1|924.9|914.1|921.4|910.6|63
1649695500000|2022-04-11 16:45:00|923.15|912.35|928|917.2|928.04|917.24|923.15|912.35|78
1649695800000|2022-04-11 16:50:00|927.9|917.1|928.37|917.57|930.3|919.5|927.9|917.1|72
1649696100000|2022-04-11 16:55:00|928.9|918.1|928.9|918.1|930.33|919.53|927.25|916.45|45
1649696400000|2022-04-11 17:00:00|929.02|918.22|931.53|920.73|932.77|921.97|929.02|918.22|90
1649696700000|2022-04-11 17:05:00|931.9|921.1|931.9|921.1|932.75|921.95|930.9|920.1|22
1649697000000|2022-04-11 17:10:00|931.4|920.6|928.1|917.3|931.4|920.6|926.4|915.6|66
1649697300000|2022-04-11 17:15:00|927.95|917.15|923.4|912.6|927.95|917.15|918.37|907.57|159
1649697600000|2022-04-11 17:20:00|923.27|912.47|925.84|915.04|926.01|915.21|921|910.2|76
1649697900000|2022-04-11 17:25:00|925.71|914.91|928.9|918.1|929.28|918.48|923.23|912.43|88
1649698200000|2022-04-11 17:30:00|928.75|917.95|930.9|920.1|930.9|920.1|928.75|917.95|54
1649698500000|2022-04-11 17:35:00|930.85|920.05|926.9|916.1|931.1|920.3|926.9|916.1|35
1649698800000|2022-04-11 17:40:00|926.61|915.81|925.78|914.98|927.9|917.1|925.43|914.63|46
1649699100000|2022-04-11 17:45:00|925.8|915|929.3|918.5|929.65|918.85|925.8|915|40
1649699400000|2022-04-11 17:50:00|928.95|918.15|930.9|920.1|931.9|921.1|928.9|918.1|39
1649699700000|2022-04-11 17:55:00|930.81|920.01|931.65|920.85|931.65|920.85|929.85|919.05|28
1649700000000|2022-04-11 18:00:00|931.55|920.75|929.95|919.15|931.55|920.75|928.9|918.1|47
1649700300000|2022-04-11 18:05:00|929.9|919.1|931.7|920.9|932.03|921.23|929.76|918.96|35
1649700600000|2022-04-11 18:10:00|931.47|920.67|927.7|916.9|932.35|921.55|927.18|916.38|54
1649700900000|2022-04-11 18:15:00|927.63|916.83|923.9|913.1|927.63|916.83|923.07|912.27|33
1649701200000|2022-04-11 18:20:00|924.4|913.6|925.9|915.1|926.9|916.1|924.4|913.6|42
1649701500000|2022-04-11 18:25:00|926.2|915.4|928.9|918.1|928.9|918.1|925.35|914.55|38
1649701800000|2022-04-11 18:30:00|929.28|918.48|929.9|919.1|929.9|919.1|925.85|915.05|63
1649702100000|2022-04-11 18:35:00|929.6|918.8|927.85|917.05|929.9|919.1|927.5|916.7|31
1649702400000|2022-04-11 18:40:00|927.9|917.1|926.4|915.6|929.3|918.5|925.9|915.1|27
1649702700000|2022-04-11 18:45:00|926.9|916.1|929.4|918.6|929.4|918.6|926.9|916.1|39
1649703000000|2022-04-11 18:50:00|929.7|918.9|930.75|919.95|930.8|920|928.9|918.1|32
1649703300000|2022-04-11 18:55:00|930.85|920.05|931.9|921.1|932.49|921.69|929.9|919.1|45
1649703600000|2022-04-11 19:00:00|932.1|921.3|931.7|920.9|932.8|922|930.9|920.1|56
1649703900000|2022-04-11 19:05:00|931.95|921.15|930.2|919.4|932.59|921.79|930.2|919.4|65
1649704200000|2022-04-11 19:10:00|929.95|919.15|926.05|915.25|930.8|920|926.05|915.25|42
1649704500000|2022-04-11 19:15:00|926.4|915.6|925.9|915.1|927.4|916.6|925.05|914.25|56
1649704800000|2022-04-11 19:20:00|925.83|915.03|923.95|913.15|927.53|916.73|923.02|912.22|90
1649705100000|2022-04-11 19:25:00|924.04|913.24|920.61|909.81|925.15|914.35|920.37|909.57|104
1649705400000|2022-04-11 19:30:00|920.86|910.06|919.8|909|921.9|911.1|916.9|906.1|143
1649705700000|2022-04-11 19:35:00|919.69|908.89|917.9|907.1|919.8|909|916.79|905.99|77
1649706000000|2022-04-11 19:40:00|918.12|907.32|919.85|909.05|920.14|909.34|916.9|906.1|71
1649706300000|2022-04-11 19:45:00|919.8|909|921.85|911.05|921.85|911.05|917.44|906.64|82
1649706600000|2022-04-11 19:50:00|921.9|911.1|918.5|907.7|921.9|911.1|918.5|907.7|40
1649706900000|2022-04-11 19:55:00|918.9|908.1|919.8|909|921.8|911|918.9|908.1|53
1649707200000|2022-04-11 20:00:00|919.9|909.1|917.4|906.6|921.9|911.1|916.71|905.91|86
1649707500000|2022-04-11 20:05:00|917.6|906.8|912.15|901.35|917.6|906.8|908|897.2|179
1649707800000|2022-04-11 20:10:00|912.4|901.6|911.29|900.49|913.9|903.1|911|900.2|74
1649708100000|2022-04-11 20:15:00|910.79|899.99|914.9|904.1|914.9|904.1|910.79|899.99|107
1649708400000|2022-04-11 20:20:00|914.82|904.02|909.74|898.94|914.82|904.02|909.74|898.94|64
1649708700000|2022-04-11 20:25:00|909.83|899.03|919.4|908.6|919.9|909.1|909.83|899.03|121
1649709000000|2022-04-11 20:30:00|919.8|909|920.9|910.1|922.1|911.3|917.9|907.1|94
1649709300000|2022-04-11 20:35:00|921.09|910.29|918.51|907.71|922.3|911.5|917.95|907.15|68
1649709600000|2022-04-11 20:40:00|918.8|908|913.9|903.1|918.8|908|913.9|903.1|75
1649709900000|2022-04-11 20:45:00|914.07|903.27|917.9|907.1|919.65|908.85|913.9|903.1|70
1649710200000|2022-04-11 20:50:00|917.75|906.95|913.75|902.95|917.75|906.95|912.9|902.1|109
1649710500000|2022-04-11 20:55:00|913.9|903.1|912.37|901.57|915.67|904.87|912.08|901.28|132
1649710800000|2022-04-11 21:00:00|912.29|901.49|914.81|904.01|916.3|905.5|911.95|901.15|190
1649711100000|2022-04-11 21:05:00|914.63|903.83|910.98|900.18|914.63|903.83|909.9|899.1|214
1649711400000|2022-04-11 21:10:00|910.85|900.05|911.85|901.05|912.9|902.1|909.62|898.82|72
1649711700000|2022-04-11 21:15:00|911.9|901.1|912.75|901.95|913.9|903.1|911.9|901.1|23
1649712000000|2022-04-11 21:20:00|912.46|901.66|910.9|900.1|912.46|901.66|907.9|897.1|59
1649712300000|2022-04-11 21:25:00|910.8|900|909.8|899|910.8|900|909.4|898.6|23
1649712600000|2022-04-11 21:30:00|909.75|898.95|907.6|896.8|911.4|900.6|907.6|896.8|48
1649712900000|2022-04-11 21:35:00|907.53|896.73|902.9|892.1|907.86|897.06|901.69|890.89|134
1649713200000|2022-04-11 21:40:00|903.06|892.26|904.9|894.1|904.9|894.1|899.05|888.25|74
1649713500000|2022-04-11 21:45:00|905.28|894.48|901.4|890.6|905.9|895.1|900.22|889.42|74
1649713800000|2022-04-11 21:50:00|901.31|890.51|904.9|894.1|905.07|894.27|901.29|890.49|81
1649714100000|2022-04-11 21:55:00|904.72|893.92|900.9|890.1|904.9|894.1|900.55|889.75|51
1649714400000|2022-04-11 22:00:00|900.5|889.7|902.78|891.98|907|896.2|900.5|889.7|147
1649714700000|2022-04-11 22:05:00|902.63|891.83|899.54|888.74|902.85|892.05|898.95|888.15|112
1649715000000|2022-04-11 22:10:00|899.75|888.95|901.9|891.1|901.9|891.1|895.91|885.11|133
1649715300000|2022-04-11 22:15:00|902.21|891.41|911.97|901.17|912.55|901.75|902.1|891.3|177
1649715600000|2022-04-11 22:20:00|911.94|901.14|911.9|901.1|912.9|902.1|910.8|900|59
1649715900000|2022-04-11 22:25:00|911.76|900.96|911.75|900.95|912.95|902.15|910.9|900.1|96
1649716200000|2022-04-11 22:30:00|911.9|901.1|913.9|903.1|914.9|904.1|910.66|899.86|117
1649716500000|2022-04-11 22:35:00|914.15|903.35|915.41|904.61|915.41|904.61|913.56|902.76|49
1649716800000|2022-04-11 22:40:00|915.39|904.59|913.9|903.1|915.5|904.7|913.75|902.95|47
1649717100000|2022-04-11 22:45:00|913.49|902.69|909.9|899.1|913.8|903|908.4|897.6|115
1649717400000|2022-04-11 22:50:00|909.73|898.93|911.78|900.98|912.3|901.5|908.9|898.1|80
1649717700000|2022-04-11 22:55:00|911.9|901.1|909.4|898.6|912.04|901.24|908.29|897.49|57
1649718000000|2022-04-11 23:00:00|909.28|898.48|911.15|900.35|913.05|902.25|908.9|898.1|56
1649718300000|2022-04-11 23:05:00|911.28|900.48|906.9|896.1|911.28|900.48|906.39|895.59|62
1649718600000|2022-04-11 23:10:00|907.15|896.35|910|899.2|910.15|899.35|906.9|896.1|77
1649718900000|2022-04-11 23:15:00|909.9|899.1|908.53|897.73|910|899.2|907.41|896.61|37
1649719200000|2022-04-11 23:20:00|908.4|897.6|907.9|897.1|908.8|898|906.15|895.35|68
1649719500000|2022-04-11 23:25:00|907.75|896.95|907.28|896.48|909.9|899.1|906.69|895.89|52
1649719800000|2022-04-11 23:30:00|907.4|896.6|906.73|895.93|909.7|898.9|906.45|895.65|32
1649720100000|2022-04-11 23:35:00|906.9|896.1|904.57|893.77|906.9|896.1|904.15|893.35|40
1649720400000|2022-04-11 23:40:00|904.61|893.81|903.94|893.14|904.9|894.1|903.1|892.3|43
1649720700000|2022-04-11 23:45:00|903.63|892.83|902.9|892.1|904.09|893.29|901|890.2|93
1649721000000|2022-04-11 23:50:00|901.9|891.1|901.4|890.6|901.9|891.1|900.8|890|33
1649721300000|2022-04-11 23:55:00|901.85|891.05|903.75|892.95|903.75|892.95|899.9|889.1|54
1649721600000|2022-04-12 00:00:00|903.9|893.1|907.38|896.58|907.43|896.63|903.9|893.1|66
1649721900000|2022-04-12 00:05:00|907.53|896.73|900.85|890.05|907.53|896.73|900.85|890.05|81
1649722200000|2022-04-12 00:10:00|900.45|889.65|903.75|892.95|903.9|893.1|899.03|888.23|110
1649722500000|2022-04-12 00:15:00|903.49|892.69|905.9|895.1|906.9|896.1|902.9|892.1|135
1649722800000|2022-04-12 00:20:00|906.4|895.6|908.85|898.05|908.9|898.1|905.9|895.1|59
1649723100000|2022-04-12 00:25:00|908.9|898.1|908.9|898.1|910.85|900.05|907.9|897.1|41
1649723400000|2022-04-12 00:30:00|909.07|898.27|909.8|899|913.4|902.6|908.9|898.1|66
1649723700000|2022-04-12 00:35:00|909.9|899.1|914.4|903.6|914.4|903.6|909.9|899.1|66
1649724000000|2022-04-12 00:40:00|914.8|904|915.75|904.95|916.8|906|914.8|904|42
1649724300000|2022-04-12 00:45:00|915.85|905.05|915.9|905.1|917.2|906.4|914.59|903.79|63
1649724600000|2022-04-12 00:50:00|916.21|905.41|914.84|904.04|916.89|906.09|914.6|903.8|52
1649724900000|2022-04-12 00:55:00|914.6|903.8|911.8|901|914.9|904.1|910.81|900.01|65
1649725200000|2022-04-12 01:00:00|911.7|900.9|910.4|899.6|913.05|902.25|909.35|898.55|52
1649725500000|2022-04-12 01:05:00|910.8|900|914.9|904.1|914.9|904.1|910.8|900|36
1649725800000|2022-04-12 01:10:00|915.15|904.35|916.8|906|917.2|906.4|914.95|904.15|35
1649726100000|2022-04-12 01:15:00|916.9|906.1|917.7|906.9|917.7|906.9|915.9|905.1|25
1649726400000|2022-04-12 01:20:00|917.3|906.5|915.9|905.1|917.3|906.5|915.05|904.25|26
1649726700000|2022-04-12 01:25:00|915.95|905.15|917.85|907.05|918.9|908.1|913.85|903.05|81
1649727000000|2022-04-12 01:30:00|917.7|906.9|914.4|903.6|917.9|907.1|913.9|903.1|52
1649727300000|2022-04-12 01:35:00|913.9|903.1|913.85|903.05|915.85|905.05|913.85|903.05|20
1649727600000|2022-04-12 01:40:00|913.8|903|913.9|903.1|913.9|903.1|911.07|900.27|40
1649727900000|2022-04-12 01:45:00|913.95|903.15|913|902.2|914.9|904.1|911.9|901.1|57
1649728200000|2022-04-12 01:50:00|912.9|902.1|913.2|902.4|914.73|903.93|911.9|901.1|35
1649728500000|2022-04-12 01:55:00|912.99|902.19|915.2|904.4|915.8|905|912.99|902.19|56
1649728800000|2022-04-12 02:00:00|915.85|905.05|916.9|906.1|917.3|906.5|915.32|904.52|43
1649729100000|2022-04-12 02:05:00|917.25|906.45|916.85|906.05|917.47|906.67|914.9|904.1|57
1649729400000|2022-04-12 02:10:00|916.95|906.15|914.99|904.19|917.47|906.67|914.99|904.19|49
1649729700000|2022-04-12 02:15:00|915.49|904.69|911.57|900.77|915.9|905.1|911.07|900.27|95
1649730000000|2022-04-12 02:20:00|911.75|900.95|911.9|901.1|912.66|901.86|911.12|900.32|25
1649730300000|2022-04-12 02:25:00|912.4|901.6|910.18|899.38|912.4|901.6|909.95|899.15|75
1649730600000|2022-04-12 02:30:00|910.05|899.25|907.6|896.8|910.87|900.07|907.53|896.73|78
1649730900000|2022-04-12 02:35:00|907.65|896.85|910.9|900.1|911.85|901.05|907.65|896.85|58
1649731200000|2022-04-12 02:40:00|911.07|900.27|911.9|901.1|913.9|903.1|910.9|900.1|27
1649731500000|2022-04-12 02:45:00|911.75|900.95|913.9|903.1|914.85|904.05|911.75|900.95|65
1649731800000|2022-04-12 02:50:00|913.85|903.05|912.9|902.1|913.9|903.1|910.9|900.1|52
1649732100000|2022-04-12 02:55:00|912.88|902.08|912.07|901.27|912.9|902.1|911.9|901.1|44
1649732400000|2022-04-12 03:00:00|912.28|901.48|915|904.2|915.45|904.65|911.7|900.9|37
1649732700000|2022-04-12 03:05:00|914.9|904.1|915.3|904.5|915.3|904.5|913.4|902.6|25
1649733000000|2022-04-12 03:10:00|915.13|904.33|914.9|904.1|915.9|905.1|914.9|904.1|30
1649733300000|2022-04-12 03:15:00|914.45|903.65|911.8|901|915.4|904.6|911.8|901|58
1649733600000|2022-04-12 03:20:00|911.9|901.1|912.64|901.84|913.9|903.1|911.72|900.92|35
1649733900000|2022-04-12 03:25:00|912.9|902.1|912.72|901.92|913.45|902.65|912.29|901.49|19
1649734200000|2022-04-12 03:30:00|912.4|901.6|911.85|901.05|912.84|902.04|911.74|900.94|21
1649734500000|2022-04-12 03:35:00|911.74|900.94|914.8|904|914.9|904.1|910.9|900.1|39
1649734800000|2022-04-12 03:40:00|914.75|903.95|915.93|905.13|916.8|906|914.75|903.95|30
1649735100000|2022-04-12 03:45:00|915.92|905.12|915.92|905.12|916.8|906|915.9|905.1|23
1649735400000|2022-04-12 03:50:00|916.07|905.27|916|905.2|916.47|905.67|914.95|904.15|18
1649735700000|2022-04-12 03:55:00|915.9|905.1|917.12|906.32|917.12|906.32|915.46|904.66|19
1649736000000|2022-04-12 04:00:00|917.14|906.34|917.25|906.45|917.7|906.9|917.02|906.22|50
1649736300000|2022-04-12 04:05:00|917.35|906.55|916.9|906.1|917.35|906.55|916.05|905.25|25
1649736600000|2022-04-12 04:10:00|916.93|906.13|915.8|905|917.1|906.3|914.9|904.1|28
1649736900000|2022-04-12 04:15:00|915.4|904.6|919.65|908.85|919.65|908.85|915.1|904.3|23
1649737200000|2022-04-12 04:20:00|919.8|909|921.14|910.34|921.39|910.59|919.33|908.53|35
1649737500000|2022-04-12 04:25:00|920.9|910.1|922.9|912.1|923.05|912.25|920.9|910.1|57
1649737800000|2022-04-12 04:30:00|923.4|912.6|922.9|912.1|923.89|913.09|922.75|911.95|30
1649738100000|2022-04-12 04:35:00|923.25|912.45|922.9|912.1|923.25|912.45|922.9|912.1|4
1649738400000|2022-04-12 04:40:00|922.95|912.15|924|913.2|925.9|915.1|922.95|912.15|37
1649738700000|2022-04-12 04:45:00|924.4|913.6|923.9|913.1|924.4|913.6|923.9|913.1|2
1649739000000|2022-04-12 04:50:00|924|913.2|925.4|914.6|925.59|914.79|923.15|912.35|42
1649739300000|2022-04-12 04:55:00|925.9|915.1|926.4|915.6|929.25|918.45|925.9|915.1|45
1649739600000|2022-04-12 05:00:00|926.62|915.82|927.45|916.65|928|917.2|925.25|914.45|37
1649739900000|2022-04-12 05:05:00|927.05|916.25|926.9|916.1|927.9|917.1|926.9|916.1|20
1649740200000|2022-04-12 05:10:00|926.95|916.15|928.4|917.6|928.4|917.6|926.9|916.1|15
1649740500000|2022-04-12 05:15:00|928.5|917.7|929.9|919.1|930|919.2|928|917.2|24
1649740800000|2022-04-12 05:20:00|929.95|919.15|932.9|922.1|932.9|922.1|929.9|919.1|75
1649741100000|2022-04-12 05:25:00|932.1|921.3|931.9|921.1|933.03|922.23|931.4|920.6|46
1649741400000|2022-04-12 05:30:00|932.1|921.3|929.85|919.05|932.85|922.05|929.75|918.95|36
1649741700000|2022-04-12 05:35:00|929.9|919.1|929.9|919.1|929.9|919.1|929.4|918.6|12
1649742000000|2022-04-12 05:40:00|929.8|919|932.75|921.95|932.75|921.95|929.8|919|39
1649742300000|2022-04-12 05:45:00|932.08|921.28|933.9|923.1|934.85|924.05|931.9|921.1|26
1649742600000|2022-04-12 05:50:00|934.4|923.6|934.9|924.1|936.06|925.26|933.9|923.1|62
1649742900000|2022-04-12 05:55:00|935.1|924.3|935.95|925.15|936.33|925.53|934.9|924.1|45
1649743200000|2022-04-12 06:00:00|936|925.2|932.8|922|936.48|925.68|931.84|921.04|33
1649743500000|2022-04-12 06:05:00|932.65|921.85|932.9|922.1|932.9|922.1|931.9|921.1|32
1649743800000|2022-04-12 06:10:00|933.16|922.36|934.45|923.65|934.9|924.1|932.9|922.1|28
1649744100000|2022-04-12 06:15:00|934.5|923.7|935.06|924.26|935.9|925.1|933.9|923.1|40
1649744400000|2022-04-12 06:20:00|934.9|924.1|933.53|922.73|934.9|924.1|932.9|922.1|30
1649744700000|2022-04-12 06:25:00|932.98|922.18|930.2|919.4|933.9|923.1|930.1|919.3|74
1649745000000|2022-04-12 06:30:00|930|919.2|930.43|919.63|932.9|922.1|926.85|916.05|99
1649745300000|2022-04-12 06:35:00|930.63|919.83|932|921.2|932.35|921.55|930.63|919.83|50
1649745600000|2022-04-12 06:40:00|931.9|921.1|928.9|918.1|932.06|921.26|927.9|917.1|51
1649745900000|2022-04-12 06:45:00|929.28|918.48|929.9|919.1|930.75|919.95|928.75|917.95|36
1649746200000|2022-04-12 06:50:00|929.85|919.05|928.9|918.1|929.85|919.05|927.75|916.95|39
1649746500000|2022-04-12 06:55:00|928.7|917.9|929.9|919.1|929.9|919.1|928.18|917.38|39
1649746800000|2022-04-12 07:00:00|929.25|918.45|927.85|917.05|929.9|919.1|927.85|917.05|46
1649747100000|2022-04-12 07:05:00|927.53|916.73|928.9|918.1|928.9|918.1|926.9|916.1|38
1649747400000|2022-04-12 07:10:00|928.71|917.91|930.4|919.6|930.85|920.05|928.45|917.65|58
1649747700000|2022-04-12 07:15:00|929.9|919.1|931.9|921.1|932.15|921.35|929.9|919.1|50
1649748000000|2022-04-12 07:20:00|932.12|921.32|933.55|922.75|933.69|922.89|931.9|921.1|78
1649748300000|2022-04-12 07:25:00|933.42|922.62|934.7|923.9|935.49|924.69|932.8|922|87
1649748600000|2022-04-12 07:30:00|934.65|923.85|932.9|922.1|934.65|923.85|931.85|921.05|31
1649748900000|2022-04-12 07:35:00|932.49|921.69|931.9|921.1|932.9|922.1|931.8|921|20
1649749200000|2022-04-12 07:40:00|932.05|921.25|931.9|921.1|933.28|922.48|931.75|920.95|81
1649749500000|2022-04-12 07:45:00|931.95|921.15|933.8|923|933.85|923.05|931.9|921.1|42
1649749800000|2022-04-12 07:50:00|933.9|923.1|934.4|923.6|934.75|923.95|932.87|922.07|23
1649750100000|2022-04-12 07:55:00|933.85|923.05|935.9|925.1|935.9|925.1|933.8|923|67
1649750400000|2022-04-12 08:00:00|935.98|925.18|936.33|925.53|936.33|925.53|934.64|923.84|56
1649750700000|2022-04-12 08:05:00|936.61|925.81|938.9|928.1|940.99|930.19|936.61|925.81|91
1649751000000|2022-04-12 08:10:00|939.75|928.95|941.1|930.3|942.85|932.05|939.05|928.25|88
1649751300000|2022-04-12 08:15:00|941.5|930.7|937.9|927.1|941.9|931.1|937.9|927.1|65
1649751600000|2022-04-12 08:20:00|938.3|927.5|936.95|926.15|939.7|928.9|936.9|926.1|74
1649751900000|2022-04-12 08:25:00|936.9|926.1|936.9|926.1|937.4|926.6|936|925.2|42
1649752200000|2022-04-12 08:30:00|936.85|926.05|938.9|928.1|939.8|929|936.4|925.6|63
1649752500000|2022-04-12 08:35:00|939.07|928.27|939.9|929.1|940.2|929.4|938.9|928.1|17
1649752800000|2022-04-12 08:40:00|940.17|929.37|940.9|930.1|941.04|930.24|939.85|929.05|31
1649753100000|2022-04-12 08:45:00|940.4|929.6|939.75|928.95|940.75|929.95|937.9|927.1|57
1649753400000|2022-04-12 08:50:00|939.85|929.05|939.64|928.84|939.85|929.05|938.9|928.1|33
1649753700000|2022-04-12 08:55:00|939.29|928.49|938.53|927.73|939.69|928.89|937.8|927|39
1649754000000|2022-04-12 09:00:00|938.9|928.1|935.75|924.95|939.65|928.85|935.75|924.95|55
1649754300000|2022-04-12 09:05:00|935.7|924.9|933.9|923.1|935.9|925.1|933.9|923.1|37
1649754600000|2022-04-12 09:10:00|934|923.2|934.75|923.95|935.06|924.26|933.9|923.1|24
1649754900000|2022-04-12 09:15:00|934.8|924|935.65|924.85|936.6|925.8|933.9|923.1|49
1649755200000|2022-04-12 09:20:00|935.4|924.6|935.05|924.25|935.65|924.85|933.9|923.1|49
1649755500000|2022-04-12 09:25:00|935.08|924.28|935.9|925.1|936.85|926.05|934.9|924.1|49
1649755800000|2022-04-12 09:30:00|936.1|925.3|935.28|924.48|937.6|926.8|934.85|924.05|45
1649756100000|2022-04-12 09:35:00|935.3|924.5|938.9|928.1|939|928.2|935.3|924.5|66
1649756400000|2022-04-12 09:40:00|938.4|927.6|937.9|927.1|938.75|927.95|937.18|926.38|27
1649756700000|2022-04-12 09:45:00|938.3|927.5|937.9|927.1|938.3|927.5|936.9|926.1|31
1649757000000|2022-04-12 09:50:00|937.8|927|937.9|927.1|938.19|927.39|936.4|925.6|35
1649757300000|2022-04-12 09:55:00|937.93|927.13|939.28|928.48|939.59|928.79|937.89|927.09|56
1649757600000|2022-04-12 10:00:00|939.04|928.24|939.9|929.1|940.78|929.98|939.04|928.24|41
1649757900000|2022-04-12 10:05:00|939.23|928.43|938.9|928.1|939.46|928.66|937.85|927.05|61
1649758200000|2022-04-12 10:10:00|939.01|928.21|938.9|928.1|939.31|928.51|938.59|927.79|27
1649758500000|2022-04-12 10:15:00|939.1|928.3|937.85|927.05|939.8|929|936.9|926.1|30
1649758800000|2022-04-12 10:20:00|937.8|927|936.65|925.85|937.8|927|935.9|925.1|27
1649759100000|2022-04-12 10:25:00|936.55|925.75|936.4|925.6|936.9|926.1|934.9|924.1|55
1649759400000|2022-04-12 10:30:00|936.35|925.55|938.9|928.1|939.2|928.4|935.95|925.15|52
1649759700000|2022-04-12 10:35:00|939.28|928.48|941.45|930.65|941.5|930.7|938.9|928.1|40
1649760000000|2022-04-12 10:40:00|941.27|930.47|939.9|929.1|941.35|930.55|939.9|929.1|58
1649760300000|2022-04-12 10:45:00|940.05|929.25|941.27|930.47|941.3|930.5|939.9|929.1|46
1649760600000|2022-04-12 10:50:00|941.33|930.53|941.9|931.1|941.9|931.1|941.05|930.25|24
1649760900000|2022-04-12 10:55:00|941.97|931.17|940.7|929.9|941.97|931.17|939.5|928.7|28
1649761200000|2022-04-12 11:00:00|940.66|929.86|941.35|930.55|941.35|930.55|940.61|929.81|27
1649761500000|2022-04-12 11:05:00|941.01|930.21|940.9|930.1|941.37|930.57|939.9|929.1|16
1649761800000|2022-04-12 11:10:00|940.98|930.18|941.55|930.75|941.55|930.75|940.98|930.18|20
1649762100000|2022-04-12 11:15:00|941.33|930.53|945.3|934.5|945.45|934.65|941.33|930.53|79
1649762400000|2022-04-12 11:20:00|945.25|934.45|945.49|934.69|945.9|935.1|944.15|933.35|80
1649762700000|2022-04-12 11:25:00|945.9|935.1|947.88|937.08|947.9|937.1|945.9|935.1|57
1649763000000|2022-04-12 11:30:00|947.89|937.09|947.9|937.1|948.5|937.7|947|936.2|47
1649763300000|2022-04-12 11:35:00|948.4|937.6|946.8|936|948.4|937.6|944.9|934.1|62
1649763600000|2022-04-12 11:40:00|946.4|935.6|946.9|936.1|947.03|936.23|945.21|934.41|40
1649763900000|2022-04-12 11:45:00|946.76|935.96|943.9|933.1|947.9|937.1|942.9|932.1|62
1649764200000|2022-04-12 11:50:00|944.07|933.27|944.9|934.1|946.19|935.39|943.9|933.1|36
1649764500000|2022-04-12 11:55:00|944.84|934.04|945.98|935.18|946.1|935.3|943.7|932.9|21
1649764800000|2022-04-12 12:00:00|946.1|935.3|945.9|935.1|946.9|936.1|944.77|933.97|49
1649765100000|2022-04-12 12:05:00|945.95|935.15|947.9|937.1|948.05|937.25|945.95|935.15|60
1649765400000|2022-04-12 12:10:00|946.9|936.1|943.8|933|947.23|936.43|942.9|932.1|53
1649765700000|2022-04-12 12:15:00|943.85|933.05|940.11|929.31|943.85|933.05|939.9|929.1|67
1649766000000|2022-04-12 12:20:00|940.4|929.6|937.85|927.05|941.05|930.25|935.05|924.25|91
1649766300000|2022-04-12 12:25:00|937.9|927.1|939.65|928.85|939.9|929.1|936.1|925.3|77
1649766600000|2022-04-12 12:30:00|939.9|929.1|948.9|938.1|949.12|938.32|939.9|929.1|241
1649766900000|2022-04-12 12:35:00|948.91|938.11|949.9|939.1|950.2|939.4|944.49|933.69|142
1649767200000|2022-04-12 12:40:00|949.8|939|950.45|939.65|952.3|941.5|947.49|936.69|149
1649767500000|2022-04-12 12:45:00|950.86|940.06|951.4|940.6|952.55|941.75|950.4|939.6|93
1649767800000|2022-04-12 12:50:00|951.15|940.35|951.64|940.84|952.77|941.97|948.8|938|136
1649768100000|2022-04-12 12:55:00|951.77|940.97|954.15|943.35|954.54|943.74|951.61|940.81|119
1649768400000|2022-04-12 13:00:00|954.41|943.61|954.47|943.67|954.72|943.92|950.9|940.1|127
1649768700000|2022-04-12 13:05:00|954.14|943.34|951.9|941.1|954.66|943.86|949|938.2|153
1649769000000|2022-04-12 13:10:00|951.95|941.15|951.9|941.1|952.1|941.3|949.9|939.1|72
1649769300000|2022-04-12 13:15:00|951.55|940.75|952.05|941.25|953.9|943.1|949.9|939.1|86
1649769600000|2022-04-12 13:20:00|951.9|941.1|950.9|940.1|951.9|941.1|949.03|938.23|74
1649769900000|2022-04-12 13:25:00|950.96|940.16|952.9|942.1|953.15|942.35|950.75|939.95|44
1649770200000|2022-04-12 13:30:00|952.53|941.73|947.9|937.1|952.7|941.9|946.05|935.25|123
1649770500000|2022-04-12 13:35:00|948.3|937.5|944.9|934.1|948.4|937.6|942.9|932.1|111
1649770800000|2022-04-12 13:40:00|945.2|934.4|946.75|935.95|946.75|935.95|943.8|933|73
1649771100000|2022-04-12 13:45:00|946.9|936.1|945.4|934.6|947.9|937.1|945.4|934.6|82
1649771400000|2022-04-12 13:50:00|945.65|934.85|946.25|935.45|946.85|936.05|944.9|934.1|34
1649771700000|2022-04-12 13:55:00|946.2|935.4|942.9|932.1|946.2|935.4|942.9|932.1|43
1649772000000|2022-04-12 14:00:00|943.4|932.6|939.95|929.15|943.9|933.1|939.8|929|75
1649772300000|2022-04-12 14:05:00|939.9|929.1|940.16|929.36|942.7|931.9|939.9|929.1|60
1649772600000|2022-04-12 14:10:00|940.25|929.45|939.9|929.1|942.2|931.4|937.95|927.15|82
1649772900000|2022-04-12 14:15:00|940.07|929.27|935.9|925.1|940.53|929.73|935.6|924.8|87
1649773200000|2022-04-12 14:20:00|935.8|925|930.29|919.49|938.14|927.34|929.17|918.37|134
1649773500000|2022-04-12 14:25:00|930.05|919.25|926.75|915.95|931.2|920.4|926|915.2|119
1649773800000|2022-04-12 14:30:00|926.85|916.05|931.4|920.6|931.6|920.8|926.85|916.05|123
1649774100000|2022-04-12 14:35:00|931.65|920.85|930.97|920.17|933.9|923.1|928.9|918.1|128
1649774400000|2022-04-12 14:40:00|930.93|920.13|928.9|918.1|931.17|920.37|927.95|917.15|60
1649774700000|2022-04-12 14:45:00|928.8|918|929.9|919.1|931.6|920.8|928.8|918|50
1649775000000|2022-04-12 14:50:00|929.7|918.9|928.8|918|929.7|918.9|927.85|917.05|31
1649775300000|2022-04-12 14:55:00|928.4|917.6|927.9|917.1|929.2|918.4|927.4|916.6|70
1649775600000|2022-04-12 15:00:00|927.05|916.25|930.9|920.1|930.9|920.1|927.05|916.25|39
1649775900000|2022-04-12 15:05:00|930.97|920.17|929.9|919.1|931.4|920.6|929.8|919|30
1649776200000|2022-04-12 15:10:00|929.4|918.6|934.4|923.6|934.85|924.05|929.4|918.6|44
1649776500000|2022-04-12 15:15:00|934.08|923.28|935.4|924.6|935.85|925.05|933.9|923.1|50
1649776800000|2022-04-12 15:20:00|934.9|924.1|937.9|927.1|938.3|927.5|934.9|924.1|48
1649777100000|2022-04-12 15:25:00|938.08|927.28|938.9|928.1|939.44|928.64|937.9|927.1|35
1649777400000|2022-04-12 15:30:00|939.2|928.4|937.23|926.43|940.28|929.48|937|926.2|78
1649777700000|2022-04-12 15:35:00|936.9|926.1|937.4|926.6|938.9|928.1|936.4|925.6|53
1649778000000|2022-04-12 15:40:00|937.68|926.88|940.98|930.18|941.04|930.24|937.4|926.6|55
1649778300000|2022-04-12 15:45:00|941.04|930.24|938.9|928.1|941.34|930.54|938.4|927.6|30
1649778600000|2022-04-12 15:50:00|938.66|927.86|939.8|929|940.9|930.1|938.28|927.48|49
1649778900000|2022-04-12 15:55:00|939.6|928.8|934.9|924.1|940.04|929.24|934.84|924.04|42
1649779200000|2022-04-12 16:00:00|935.55|924.75|933.49|922.69|937.84|927.04|932.9|922.1|86
1649779500000|2022-04-12 16:05:00|933.55|922.75|935.03|924.23|935.03|924.23|932.13|921.33|70
1649779800000|2022-04-12 16:10:00|935.25|924.45|936.1|925.3|937.52|926.72|934.4|923.6|68
1649780100000|2022-04-12 16:15:00|935.9|925.1|939.9|929.1|941.24|930.44|935.9|925.1|90
1649780400000|2022-04-12 16:20:00|939.61|928.81|937.9|927.1|939.9|929.1|937.9|927.1|62
1649780700000|2022-04-12 16:25:00|938.03|927.23|932.85|922.05|938.1|927.3|931.29|920.49|91
1649781000000|2022-04-12 16:30:00|932.97|922.17|934.49|923.69|934.9|924.1|931|920.2|71
1649781300000|2022-04-12 16:35:00|933.99|923.19|932.4|921.6|934.4|923.6|932.3|921.5|82
1649781600000|2022-04-12 16:40:00|931.9|921.1|932.9|922.1|932.9|922.1|930.77|919.97|67
1649781900000|2022-04-12 16:45:00|933.06|922.26|933.8|923|933.85|923.05|931.9|921.1|52
1649782200000|2022-04-12 16:50:00|933.75|922.95|935.23|924.43|935.65|924.85|933.75|922.95|72
1649782500000|2022-04-12 16:55:00|935.26|924.46|934.08|923.28|935.9|925.1|933.25|922.45|62
1649782800000|2022-04-12 17:00:00|934.3|923.5|932.9|922.1|935.06|924.26|932.05|921.25|63
1649783100000|2022-04-12 17:05:00|933.2|922.4|934.9|924.1|936.5|925.7|933.15|922.35|61
1649783400000|2022-04-12 17:10:00|934.99|924.19|936.75|925.95|937.25|926.45|934.75|923.95|52
1649783700000|2022-04-12 17:15:00|936.05|925.25|937.04|926.24|937.43|926.63|935.4|924.6|55
1649784000000|2022-04-12 17:20:00|937.17|926.37|936.9|926.1|937.88|927.08|935.9|925.1|52
1649784300000|2022-04-12 17:25:00|936.85|926.05|934.9|924.1|936.91|926.11|934.85|924.05|50
1649784600000|2022-04-12 17:30:00|935.03|924.23|934.9|924.1|936.9|926.1|934.8|924|52
1649784900000|2022-04-12 17:35:00|935.15|924.35|932.95|922.15|936.48|925.68|932.95|922.15|36
1649785200000|2022-04-12 17:40:00|932.86|922.06|930.9|920.1|932.86|922.06|930.78|919.98|59
1649785500000|2022-04-12 17:45:00|930.85|920.05|930|919.2|930.85|920.05|929.9|919.1|43
1649785800000|2022-04-12 17:50:00|930.21|919.41|932.85|922.05|932.85|922.05|930.1|919.3|77
1649786100000|2022-04-12 17:55:00|932.9|922.1|932.15|921.35|933.36|922.56|932.1|921.3|45
1649786400000|2022-04-12 18:00:00|932.1|921.3|931.28|920.48|932.15|921.35|930.13|919.33|48
1649786700000|2022-04-12 18:05:00|931.75|920.95|932.9|922.1|934.75|923.95|931.25|920.45|27
1649787000000|2022-04-12 18:10:00|932.75|921.95|926.3|915.5|932.8|922|926.28|915.48|70
1649787300000|2022-04-12 18:15:00|926.1|915.3|923.9|913.1|926.1|915.3|922.9|912.1|90
1649787600000|2022-04-12 18:20:00|923.47|912.67|925.57|914.77|925.57|914.77|922.97|912.17|80
1649787900000|2022-04-12 18:25:00|925.6|914.8|924.4|913.6|926.49|915.69|924.4|913.6|52
1649788200000|2022-04-12 18:30:00|924.5|913.7|923.19|912.39|926.12|915.32|922.69|911.89|94
1649788500000|2022-04-12 18:35:00|922.97|912.17|920.9|910.1|924|913.2|920.9|910.1|54
1649788800000|2022-04-12 18:40:00|920.88|910.08|923.9|913.1|925.7|914.9|920.51|909.71|114
1649789100000|2022-04-12 18:45:00|923.65|912.85|923.9|913.1|925.2|914.4|922.9|912.1|70
1649789400000|2022-04-12 18:50:00|924.2|913.4|923.6|912.8|924.9|914.1|923.55|912.75|51
1649789700000|2022-04-12 18:55:00|923.5|912.7|920.48|909.68|923.97|913.17|920.25|909.45|45
1649790000000|2022-04-12 19:00:00|920.55|909.75|918.5|907.7|922.9|912.1|917.9|907.1|64
1649790300000|2022-04-12 19:05:00|918.65|907.85|918.5|907.7|918.9|908.1|917.85|907.05|41
1649790600000|2022-04-12 19:10:00|918.65|907.85|918.9|908.1|919.4|908.6|916.9|906.1|35
1649790900000|2022-04-12 19:15:00|918.8|908|919.85|909.05|919.85|909.05|916.9|906.1|61
1649791200000|2022-04-12 19:20:00|919.9|909.1|919.9|909.1|921.75|910.95|918.8|908|41
1649791500000|2022-04-12 19:25:00|919.85|909.05|917.45|906.65|919.85|909.05|916.25|905.45|49
1649791800000|2022-04-12 19:30:00|917.3|906.5|918.9|908.1|918.9|908.1|915.6|904.8|32
1649792100000|2022-04-12 19:35:00|919.4|908.6|920.9|910.1|920.9|910.1|919.4|908.6|13
1649792400000|2022-04-12 19:40:00|920.12|909.32|919.9|909.1|920.9|910.1|919.75|908.95|17
1649792700000|2022-04-12 19:45:00|919.4|908.6|918.9|908.1|920.9|910.1|918.9|908.1|30
1649793000000|2022-04-12 19:50:00|918.68|907.88|915.33|904.53|918.9|908.1|914.4|903.6|46
1649793300000|2022-04-12 19:55:00|915.34|904.54|914.6|903.8|915.7|904.9|913.54|902.74|86
1649793600000|2022-04-12 20:00:00|914.9|904.1|916.95|906.15|917.9|907.1|914.72|903.92|76
1649793900000|2022-04-12 20:05:00|917|906.2|918.9|908.1|918.9|908.1|917|906.2|18
1649794200000|2022-04-12 20:10:00|919|908.2|918.9|908.1|919.9|909.1|916.85|906.05|25
1649794500000|2022-04-12 20:15:00|918.74|907.94|919.9|909.1|919.9|909.1|917.75|906.95|30
1649794800000|2022-04-12 20:20:00|920.15|909.35|921.9|911.1|922.9|912.1|919.9|909.1|45
1649795100000|2022-04-12 20:25:00|922.4|911.6|922.32|911.52|923.4|912.6|922.27|911.47|31
1649795400000|2022-04-12 20:30:00|921.9|911.1|922.9|912.1|923.4|912.6|921.9|911.1|15
1649795700000|2022-04-12 20:35:00|923.03|912.23|916.9|906.1|923.2|912.4|916.9|906.1|57
1649796000000|2022-04-12 20:40:00|917.21|906.41|915.73|904.93|917.7|906.9|913.53|902.73|130
1649796300000|2022-04-12 20:45:00|915.9|905.1|916.4|905.6|917.2|906.4|912.9|902.1|76
1649796600000|2022-04-12 20:50:00|915.95|905.15|917.95|907.15|919.23|908.43|914.9|904.1|55
1649796900000|2022-04-12 20:55:00|918.05|907.25|918.97|908.17|919.9|909.1|918.05|907.25|56
1649797200000|2022-04-12 21:00:00|918.98|908.18|921.55|910.75|921.55|910.75|918.91|908.11|159
1649797500000|2022-04-12 21:05:00|921.7|910.9|920.49|909.69|922.25|911.45|920.05|909.25|104
1649797800000|2022-04-12 21:10:00|920.48|909.68|924.1|913.3|924.1|913.3|920.46|909.66|62
1649798100000|2022-04-12 21:15:00|924.55|913.75|924.13|913.33|924.55|913.75|923.87|913.07|38
1649798400000|2022-04-12 21:20:00|923.88|913.08|921.9|911.1|923.88|913.08|921.9|911.1|34
1649798700000|2022-04-12 21:25:00|922.28|911.48|923.88|913.08|923.88|913.08|922.13|911.33|19
1649799000000|2022-04-12 21:30:00|923.89|913.09|923.9|913.1|924.1|913.3|923.88|913.08|25
1649799300000|2022-04-12 21:35:00|923.99|913.19|924.9|914.1|924.9|914.1|923.84|913.04|17
1649799600000|2022-04-12 21:40:00|925.05|914.25|925.15|914.35|925.4|914.6|925.05|914.25|12
1649799900000|2022-04-12 21:45:00|925.05|914.25|927.9|917.1|928.58|917.78|924.85|914.05|58
1649800200000|2022-04-12 21:50:00|928.1|917.3|926.9|916.1|928.3|917.5|926.59|915.79|34
1649800500000|2022-04-12 21:55:00|927.1|916.3|928.4|917.6|928.73|917.93|926.9|916.1|73
1649800800000|2022-04-12 22:00:00|927.9|917.1|926.9|916.1|927.95|917.15|925.62|914.82|46
1649801100000|2022-04-12 22:05:00|927.4|916.6|925.4|914.6|927.56|916.76|924.9|914.1|32
1649801400000|2022-04-12 22:10:00|925.45|914.65|927.9|917.1|927.9|917.1|924.15|913.35|82
1649801700000|2022-04-12 22:15:00|928.5|917.7|923.9|913.1|928.5|917.7|923.81|913.01|50
1649802000000|2022-04-12 22:20:00|924.1|913.3|923.65|912.85|924.19|913.39|922.9|912.1|30
1649802300000|2022-04-12 22:25:00|923.15|912.35|920.86|910.06|923.9|913.1|920.65|909.85|31
1649802600000|2022-04-12 22:30:00|920.97|910.17|926.07|915.27|926.9|916.1|919.9|909.1|84
1649802900000|2022-04-12 22:35:00|926.19|915.39|926.89|916.09|927.25|916.45|923.9|913.1|68
1649803200000|2022-04-12 22:40:00|927|916.2|922.38|911.58|927.02|916.22|921.9|911.1|37
1649803500000|2022-04-12 22:45:00|922.31|911.51|923.1|912.3|923.1|912.3|921.75|910.95|46
1649803800000|2022-04-12 22:50:00|923.05|912.25|926.19|915.39|927.5|916.7|923.05|912.25|84
1649804100000|2022-04-12 22:55:00|926.54|915.74|928.89|918.09|930.34|919.54|926.1|915.3|84
1649804400000|2022-04-12 23:00:00|928.9|918.1|931.14|920.34|931.7|920.9|928.35|917.55|96
1649804700000|2022-04-12 23:05:00|930.9|920.1|932.29|921.49|932.7|921.9|930.4|919.6|33
1649805000000|2022-04-12 23:10:00|932.75|921.95|933.9|923.1|933.9|923.1|932.45|921.65|25
1649805300000|2022-04-12 23:15:00|933.8|923|934|923.2|934.45|923.65|932.9|922.1|44
1649805600000|2022-04-12 23:20:00|934.5|923.7|938.9|928.1|939.9|929.1|933.72|922.92|112
1649805900000|2022-04-12 23:25:00|939.19|928.39|938.65|927.85|940.9|930.1|937.9|927.1|58
1649806200000|2022-04-12 23:30:00|938.72|927.92|939.4|928.6|940.9|930.1|938.72|927.92|53
1649806500000|2022-04-12 23:35:00|939.85|929.05|936.1|925.3|939.9|929.1|936.1|925.3|35
1649806800000|2022-04-12 23:40:00|935.9|925.1|936.75|925.95|936.9|926.1|934.8|924|32
1649807100000|2022-04-12 23:45:00|936.7|925.9|937.4|926.6|937.9|927.1|935.15|924.35|32
1649807400000|2022-04-12 23:50:00|937.9|927.1|937.9|927.1|938.9|928.1|937.35|926.55|44
1649807700000|2022-04-12 23:55:00|938.05|927.25|937.78|926.98|939.55|928.75|937.05|926.25|38
1649808000000|2022-04-13 00:00:00|937.8|927|935.4|924.6|938.6|927.8|935.4|924.6|65
1649808300000|2022-04-13 00:05:00|935.9|925.1|938.74|927.94|938.9|928.1|935.05|924.25|54
1649808600000|2022-04-13 00:10:00|938.75|927.95|941.9|931.1|942.15|931.35|938|927.2|84
1649808900000|2022-04-13 00:15:00|942.35|931.55|941.4|930.6|942.4|931.6|940.9|930.1|37
1649809200000|2022-04-13 00:20:00|941.49|930.69|941.9|931.1|942.85|932.05|941.28|930.48|28
1649809500000|2022-04-13 00:25:00|942.05|931.25|940.85|930.05|942.74|931.94|940.4|929.6|55
1649809800000|2022-04-13 00:30:00|940.75|929.95|939.9|929.1|940.75|929.95|938.64|927.84|37
1649810100000|2022-04-13 00:35:00|940.1|929.3|941.8|931|941.8|931|939.8|929|58
1649810400000|2022-04-13 00:40:00|941.79|930.99|940.9|930.1|941.9|931.1|940.85|930.05|27
1649810700000|2022-04-13 00:45:00|941.15|930.35|939.4|928.6|941.9|931.1|938.9|928.1|34
1649811000000|2022-04-13 00:50:00|939.9|929.1|936.55|925.75|939.9|929.1|935.92|925.12|32
1649811300000|2022-04-13 00:55:00|935.99|925.19|938.05|927.25|938.9|928.1|935.99|925.19|70
1649811600000|2022-04-13 01:00:00|937.9|927.1|936.8|926|938.51|927.71|936.8|926|71
1649811900000|2022-04-13 01:05:00|936.71|925.91|933.4|922.6|937.3|926.5|933.4|922.6|41
1649812200000|2022-04-13 01:10:00|933.8|923|935.9|925.1|935.9|925.1|933.75|922.95|42
1649812500000|2022-04-13 01:15:00|935.4|924.6|935.85|925.05|936.9|926.1|933.73|922.93|52
1649812800000|2022-04-13 01:20:00|935.2|924.4|934.9|924.1|936.15|925.35|934.15|923.35|46
1649813100000|2022-04-13 01:25:00|935.2|924.4|934.1|923.3|935.9|925.1|933.75|922.95|42
1649813400000|2022-04-13 01:30:00|934.5|923.7|936.26|925.46|936.55|925.75|931.9|921.1|49
1649813700000|2022-04-13 01:35:00|935.9|925.1|937.05|926.25|937.9|927.1|935.9|925.1|15
1649814000000|2022-04-13 01:40:00|936.9|926.1|937.9|927.1|939.15|928.35|936.4|925.6|64
1649814300000|2022-04-13 01:45:00|937.4|926.6|937.9|927.1|938.9|928.1|936.58|925.78|52
1649814600000|2022-04-13 01:50:00|938.15|927.35|941.35|930.55|941.6|930.8|938.15|927.35|27
1649814900000|2022-04-13 01:55:00|941.4|930.6|941.77|930.97|942.12|931.32|940.14|929.34|170
1649815200000|2022-04-13 02:00:00|941.7|930.9|943.59|932.79|943.6|932.8|940.83|930.03|194
1649815500000|2022-04-13 02:05:00|943.6|932.8|943.47|932.67|943.64|932.84|941.98|931.18|163
1649815800000|2022-04-13 02:10:00|943.07|932.27|938.9|928.1|943.14|932.34|938.9|928.1|33
1649816100000|2022-04-13 02:15:00|939.15|928.35|939.4|928.6|940.55|929.75|937.9|927.1|66
1649816400000|2022-04-13 02:20:00|939.05|928.25|938.9|928.1|940.65|929.85|938.15|927.35|51
1649816700000|2022-04-13 02:25:00|939.4|928.6|939.9|929.1|940.1|929.3|937.95|927.15|24
1649817000000|2022-04-13 02:30:00|940.15|929.35|943.9|933.1|944.1|933.3|939.9|929.1|51
1649817300000|2022-04-13 02:35:00|943.95|933.15|947.9|937.1|948.05|937.25|943.4|932.6|81
1649817600000|2022-04-13 02:40:00|948.4|937.6|943.9|933.1|948.4|937.6|943|932.2|60
1649817900000|2022-04-13 02:45:00|943.85|933.05|944.4|933.6|944.75|933.95|941.9|931.1|46
1649818200000|2022-04-13 02:50:00|944.22|933.42|943.9|933.1|944.68|933.88|942.9|932.1|25
1649818500000|2022-04-13 02:55:00|943.8|933|942.9|932.1|943.8|933|941.67|930.87|22
1649818800000|2022-04-13 03:00:00|942.86|932.06|945.4|934.6|945.4|934.6|942.05|931.25|58
1649819100000|2022-04-13 03:05:00|945.15|934.35|946.58|935.78|946.58|935.78|944.4|933.6|53
1649819400000|2022-04-13 03:10:00|946.2|935.4|946.9|936.1|947.07|936.27|946.08|935.28|39
1649819700000|2022-04-13 03:15:00|946.75|935.95|947.9|937.1|948.25|937.45|945.9|935.1|27
1649820000000|2022-04-13 03:20:00|948.1|937.3|949.75|938.95|949.8|939|947.69|936.89|55
1649820300000|2022-04-13 03:25:00|949.6|938.8|948.42|937.62|949.6|938.8|948.42|937.62|16
1649820600000|2022-04-13 03:30:00|948.92|938.12|947.19|936.39|949.6|938.8|946.9|936.1|42
1649820900000|2022-04-13 03:35:00|947.09|936.29|946.47|935.67|947.19|936.39|945.95|935.15|24
1649821200000|2022-04-13 03:40:00|946.5|935.7|946.61|935.81|947.42|936.62|945.9|935.1|54
1649821500000|2022-04-13 03:45:00|946.49|935.69|944.73|933.93|947.9|937.1|944.65|933.85|88
1649821800000|2022-04-13 03:50:00|944.4|933.6|944.75|933.95|945.74|934.94|944.1|933.3|62
1649822100000|2022-04-13 03:55:00|944.81|934.01|946.9|936.1|946.9|936.1|944.8|934|53
1649822400000|2022-04-13 04:00:00|947.1|936.3|944.31|933.51|948.14|937.34|944.2|933.4|39
1649822700000|2022-04-13 04:05:00|944.76|933.96|944.9|934.1|944.9|934.1|943.9|933.1|23
1649823000000|2022-04-13 04:10:00|944.73|933.93|944.65|933.85|944.9|934.1|943.9|933.1|32
1649823300000|2022-04-13 04:15:00|944.7|933.9|944.88|934.08|946.85|936.05|944.15|933.35|32
1649823600000|2022-04-13 04:20:00|944.8|934|944.65|933.85|944.91|934.11|943.9|933.1|21
1649823900000|2022-04-13 04:25:00|944.4|933.6|943.9|933.1|944.4|933.6|941.95|931.15|32
1649824200000|2022-04-13 04:30:00|943.85|933.05|943.65|932.85|945.85|935.05|942.4|931.6|87
1649824500000|2022-04-13 04:35:00|943.9|933.1|944.7|933.9|944.9|934.1|942.9|932.1|105
1649824800000|2022-04-13 04:40:00|944.6|933.8|948.4|937.6|948.4|937.6|944.2|933.4|68
1649825100000|2022-04-13 04:45:00|948.35|937.55|951.12|940.32|952.9|942.1|948.35|937.55|67
1649825400000|2022-04-13 04:50:00|950.9|940.1|949.65|938.85|951.51|940.71|949.37|938.57|31
1649825700000|2022-04-13 04:55:00|949.7|938.9|952.72|941.92|952.75|941.95|949.7|938.9|40
1649826000000|2022-04-13 05:00:00|952.62|941.82|951.9|941.1|952.9|942.1|950.9|940.1|20
1649826300000|2022-04-13 05:05:00|951.85|941.05|951.75|940.95|953.8|943|951.4|940.6|38
1649826600000|2022-04-13 05:10:00|951.85|941.05|952.75|941.95|952.75|941.95|951.75|940.95|39
1649826900000|2022-04-13 05:15:00|952.7|941.9|953.35|942.55|954.05|943.25|952.45|941.65|26
1649827200000|2022-04-13 05:20:00|953.41|942.61|950.9|940.1|954.72|943.92|950.88|940.08|54
1649827500000|2022-04-13 05:25:00|951.02|940.22|954.35|943.55|954.72|943.92|950.9|940.1|56
1649827800000|2022-04-13 05:30:00|954.62|943.82|955.75|944.95|955.75|944.95|952.9|942.1|50
1649828100000|2022-04-13 05:35:00|955.85|945.05|954.9|944.1|956.19|945.39|954.9|944.1|17
1649828400000|2022-04-13 05:40:00|955|944.2|954.27|943.47|955.25|944.45|953.9|943.1|26
1649828700000|2022-04-13 05:45:00|954.77|943.97|955.4|944.6|955.85|945.05|953.9|943.1|49
1649829000000|2022-04-13 05:50:00|955.3|944.5|956.6|945.8|956.6|945.8|954.9|944.1|27
1649829300000|2022-04-13 05:55:00|956.7|945.9|956.67|945.87|957.4|946.6|956.08|945.28|42
1649829600000|2022-04-13 06:00:00|956.73|945.93|955.89|945.09|957.9|947.1|955.89|945.09|192
1649829900000|2022-04-13 06:05:00|955.88|945.08|955.52|944.72|955.88|945.08|954.83|944.03|260
1649830200000|2022-04-13 06:10:00|955.61|944.81|956.77|945.97|956.85|946.05|955.1|944.3|240
1649830500000|2022-04-13 06:15:00|956.69|945.89|954.9|944.1|956.76|945.96|954.77|943.97|236
1649830800000|2022-04-13 06:20:00|954.89|944.09|954.72|943.92|955.73|944.93|954.69|943.89|257
1649831100000|2022-04-13 06:25:00|954.66|943.86|954.82|944.02|955.6|944.8|954.03|943.23|66
1649831400000|2022-04-13 06:30:00|954.68|943.88|954.8|944|955.75|944.95|954.68|943.88|196
1649831700000|2022-04-13 06:35:00|954.74|943.94|955.88|945.08|957.08|946.28|954.73|943.93|251
1649832000000|2022-04-13 06:40:00|955.89|945.09|955.83|945.03|956.67|945.87|955.74|944.94|124
1649832300000|2022-04-13 06:45:00|955.84|945.04|955.78|944.98|957.33|946.53|954.85|944.05|249
1649832600000|2022-04-13 06:50:00|955.79|944.99|950.4|939.6|956.51|945.71|948.61|937.81|118
1649832900000|2022-04-13 06:55:00|950.35|939.55|950.35|939.55|950.45|939.65|949.21|938.41|23
1649833200000|2022-04-13 07:00:00|950.5|939.7|950.75|939.95|951.3|940.5|948.9|938.1|55
1649833500000|2022-04-13 07:05:00|950.9|940.1|950.85|940.05|951.1|940.3|949.8|939|26
1649833800000|2022-04-13 07:10:00|950.98|940.18|952.7|941.9|954.8|944|949.9|939.1|88
1649834100000|2022-04-13 07:15:00|952.4|941.6|954.9|944.1|956.84|946.04|951.9|941.1|70
1649834400000|2022-04-13 07:20:00|955.03|944.23|955.44|944.64|957.57|946.77|954.85|944.05|74
1649834700000|2022-04-13 07:25:00|955.49|944.69|958.76|947.96|959.16|948.36|955.49|944.69|79
1649835000000|2022-04-13 07:30:00|958.61|947.81|957.9|947.1|959.1|948.3|956.9|946.1|52
1649835300000|2022-04-13 07:35:00|958.09|947.29|956.9|946.1|959.01|948.21|956.7|945.9|51
1649835600000|2022-04-13 07:40:00|957.1|946.3|956.85|946.05|957.9|947.1|956.8|946|22
1649835900000|2022-04-13 07:45:00|956.9|946.1|959.2|948.4|959.2|948.4|956.8|946|45
1649836200000|2022-04-13 07:50:00|958.9|948.1|956.69|945.89|959.4|948.6|956.69|945.89|39
1649836500000|2022-04-13 07:55:00|956.55|945.75|957.75|946.95|957.75|946.95|956.25|945.45|19
1649836800000|2022-04-13 08:00:00|957.85|947.05|957.8|947|958.9|948.1|956.9|946.1|47
1649837100000|2022-04-13 08:05:00|957.75|946.95|958.74|947.94|959.75|948.95|957.65|946.85|23
1649837400000|2022-04-13 08:10:00|958.64|947.84|957.58|946.78|959.2|948.4|955.85|945.05|40
1649837700000|2022-04-13 08:15:00|957.63|946.83|955.75|944.95|958.3|947.5|954.9|944.1|61
1649838000000|2022-04-13 08:20:00|955.9|945.1|955.7|944.9|956.8|946|955.7|944.9|38
1649838300000|2022-04-13 08:25:00|955.75|944.95|955.75|944.95|956.22|945.42|954.69|943.89|33
1649838600000|2022-04-13 08:30:00|955.8|945|954.9|944.1|957.27|946.47|954.85|944.05|32
1649838900000|2022-04-13 08:35:00|954.85|944.05|954.85|944.05|955.9|945.1|954.85|944.05|38
1649839200000|2022-04-13 08:40:00|954.8|944|954.9|944.1|955.9|945.1|954.8|944|26
1649839500000|2022-04-13 08:45:00|954.65|943.85|954.8|944|956.2|945.4|954.4|943.6|34
1649839800000|2022-04-13 08:50:00|954.9|944.1|953.9|943.1|955.57|944.77|953.9|943.1|53
1649840100000|2022-04-13 08:55:00|954.4|943.6|954.9|944.1|955.56|944.76|954.4|943.6|25
1649840400000|2022-04-13 09:00:00|955.06|944.26|955.9|945.1|957.83|947.03|954.9|944.1|47
1649840700000|2022-04-13 09:05:00|955.8|945|955.9|945.1|955.9|945.1|954.9|944.1|40
1649841000000|2022-04-13 09:10:00|955.85|945.05|956.05|945.25|956.56|945.76|954.9|944.1|54
1649841300000|2022-04-13 09:15:00|955.9|945.1|954.9|944.1|955.9|945.1|954.75|943.95|43
1649841600000|2022-04-13 09:20:00|955.05|944.25|956.75|945.95|957.59|946.79|955.05|944.25|65
1649841900000|2022-04-13 09:25:00|956.55|945.75|956.31|945.51|957|946.2|955.9|945.1|24
1649842200000|2022-04-13 09:30:00|956.46|945.66|954.9|944.1|956.75|945.95|954.85|944.05|33
1649842500000|2022-04-13 09:35:00|954.5|943.7|954.64|943.84|954.85|944.05|953.77|942.97|25
1649842800000|2022-04-13 09:40:00|954.9|944.1|952.37|941.57|954.9|944.1|952.37|941.57|21
1649843100000|2022-04-13 09:45:00|952.44|941.64|954.25|943.45|954.6|943.8|952.25|941.45|93
1649843400000|2022-04-13 09:50:00|954.55|943.75|954.2|943.4|956.4|945.6|954.2|943.4|78
1649843700000|2022-04-13 09:55:00|954.05|943.25|952.55|941.75|954.1|943.3|952.2|941.4|27
1649844000000|2022-04-13 10:00:00|952.9|942.1|954.06|943.26|954.56|943.76|951.9|941.1|53
1649844300000|2022-04-13 10:05:00|953.9|943.1|951.66|940.86|954.51|943.71|951.15|940.35|40
1649844600000|2022-04-13 10:10:00|951.15|940.35|950.48|939.68|952|941.2|950.38|939.58|25
1649844900000|2022-04-13 10:15:00|950.46|939.66|947.01|936.21|950.46|939.66|945.9|935.1|60
1649845200000|2022-04-13 10:20:00|947.47|936.67|945.65|934.85|947.9|937.1|945.05|934.25|62
1649845500000|2022-04-13 10:25:00|945.58|934.78|942.71|931.91|945.58|934.78|941.9|931.1|95
1649845800000|2022-04-13 10:30:00|942.83|932.03|940.24|929.44|943.03|932.23|939.76|928.96|114
1649846100000|2022-04-13 10:35:00|940.36|929.56|941.9|931.1|942.16|931.36|939.22|928.42|88
1649846400000|2022-04-13 10:40:00|942.62|931.82|941.31|930.51|942.62|931.82|940.9|930.1|70
1649846700000|2022-04-13 10:45:00|940.81|930.01|940.9|930.1|942.53|931.73|940.65|929.85|65
1649847000000|2022-04-13 10:50:00|941.06|930.26|940.51|929.71|941.16|930.36|939.05|928.25|74
1649847300000|2022-04-13 10:55:00|940.59|929.79|941.32|930.52|941.58|930.78|939.45|928.65|72
1649847600000|2022-04-13 11:00:00|941.1|930.3|942.4|931.6|943.2|932.4|940.9|930.1|53
1649847900000|2022-04-13 11:05:00|941.9|931.1|942.9|932.1|943.65|932.85|941.77|930.97|57
1649848200000|2022-04-13 11:10:00|942.78|931.98|942.8|932|943.54|932.74|942.74|931.94|47
1649848500000|2022-04-13 11:15:00|942.6|931.8|945.9|935.1|945.96|935.16|942.51|931.71|57
1649848800000|2022-04-13 11:20:00|946.02|935.22|947.35|936.55|948.47|937.67|945.9|935.1|59
1649849100000|2022-04-13 11:25:00|947.19|936.39|947.9|937.1|948.72|937.92|947.19|936.39|68
1649849400000|2022-04-13 11:30:00|948.04|937.24|945.87|935.07|948.57|937.77|945.05|934.25|61
1649849700000|2022-04-13 11:35:00|945.38|934.58|944.9|934.1|945.9|935.1|944|933.2|50
1649850000000|2022-04-13 11:40:00|945.17|934.37|941.9|931.1|945.17|934.37|940.32|929.52|53
1649850300000|2022-04-13 11:45:00|941.8|931|940.9|930.1|941.9|931.1|940.11|929.31|68
1649850600000|2022-04-13 11:50:00|941.3|930.5|942.4|931.6|942.9|932.1|940.85|930.05|37
1649850900000|2022-04-13 11:55:00|942.35|931.55|937.5|926.7|942.65|931.85|936.78|925.98|52
1649851200000|2022-04-13 12:00:00|937.73|926.93|938.5|927.7|939.65|928.85|935.78|924.98|123
1649851500000|2022-04-13 12:05:00|938.44|927.64|939.9|929.1|941.9|931.1|938|927.2|62
1649851800000|2022-04-13 12:10:00|940.03|929.23|939.8|929|940.85|930.05|938.75|927.95|65
1649852100000|2022-04-13 12:15:00|939.75|928.95|939.9|929.1|940.8|930|938.4|927.6|51
1649852400000|2022-04-13 12:20:00|939.4|928.6|937.9|927.1|939.4|928.6|936.76|925.96|33
1649852700000|2022-04-13 12:25:00|938.21|927.41|936.65|925.85|938.85|928.05|936.16|925.36|61
1649853000000|2022-04-13 12:30:00|936.8|926|937.4|926.6|938.75|927.95|935.69|924.89|98
1649853300000|2022-04-13 12:35:00|936.9|926.1|937.4|926.6|937.8|927|936.05|925.25|40
1649853600000|2022-04-13 12:40:00|937.6|926.8|939.9|929.1|940.85|930.05|936.9|926.1|47
1649853900000|2022-04-13 12:45:00|940.15|929.35|940.9|930.1|941.1|930.3|939.9|929.1|31
1649854200000|2022-04-13 12:50:00|940.75|929.95|940.25|929.45|942.64|931.84|939.65|928.85|37
1649854500000|2022-04-13 12:55:00|940.7|929.9|937.9|927.1|940.7|929.9|937.9|927.1|40
1649854800000|2022-04-13 13:00:00|937.65|926.85|936.3|925.5|938.45|927.65|933.95|923.15|54
1649855100000|2022-04-13 13:05:00|935.9|925.1|935.4|924.6|936.9|926.1|935.18|924.38|89
1649855400000|2022-04-13 13:10:00|934.9|924.1|936.9|926.1|936.9|926.1|933.9|923.1|46
1649855700000|2022-04-13 13:15:00|937.15|926.35|938.85|928.05|938.9|928.1|937.15|926.35|57
1649856000000|2022-04-13 13:20:00|938.95|928.15|942.9|932.1|943.17|932.37|938.95|928.15|56
1649856300000|2022-04-13 13:25:00|943.01|932.21|943.57|932.77|943.9|933.1|943.01|932.21|81
1649856600000|2022-04-13 13:30:00|943.9|933.1|946.76|935.96|946.76|935.96|943.8|933|63
1649856900000|2022-04-13 13:35:00|946.8|936|948.92|938.12|950.35|939.55|946.8|936|77
1649857200000|2022-04-13 13:40:00|948.9|938.1|952.9|942.1|953.48|942.68|948.9|938.1|79
1649857500000|2022-04-13 13:45:00|952.46|941.66|956.4|945.6|958.7|947.9|951.9|941.1|151
1649857800000|2022-04-13 13:50:00|956.7|945.9|963.05|952.25|963.7|952.9|955.9|945.1|150
1649858100000|2022-04-13 13:55:00|962.97|952.17|965.45|954.65|966.15|955.35|962.9|952.1|136
1649858400000|2022-04-13 14:00:00|965.89|955.09|963.92|953.12|966.65|955.85|962|951.2|84
1649858700000|2022-04-13 14:05:00|964.13|953.33|964.84|954.04|966.95|956.15|963.92|953.12|95
1649859000000|2022-04-13 14:10:00|964.9|954.1|966.4|955.6|966.65|955.85|964.3|953.5|59
1649859300000|2022-04-13 14:15:00|966.7|955.9|970.15|959.35|970.97|960.17|966.7|955.9|216
1649859600000|2022-04-13 14:20:00|970.43|959.63|969.86|959.06|970.99|960.19|968.4|957.6|150
1649859900000|2022-04-13 14:25:00|969.75|958.95|960.57|949.77|969.75|958.95|959.9|949.1|132
1649860200000|2022-04-13 14:30:00|960.62|949.82|958.9|948.1|961.55|950.75|956.8|946|122
1649860500000|2022-04-13 14:35:00|959.35|948.55|963.75|952.95|964.75|953.95|959.05|948.25|72
1649860800000|2022-04-13 14:40:00|963.4|952.6|966.4|955.6|966.45|955.65|963.4|952.6|62
1649861100000|2022-04-13 14:45:00|966.75|955.95|965.4|954.6|967.05|956.25|964.9|954.1|83
1649861400000|2022-04-13 14:50:00|965.55|954.75|965.45|954.65|966|955.2|963.23|952.43|71
1649861700000|2022-04-13 14:55:00|964.97|954.17|964.02|953.22|966.2|955.4|963.9|953.1|57
1649862000000|2022-04-13 15:00:00|964.05|953.25|966.05|955.25|966.95|956.15|963.05|952.25|82
1649862300000|2022-04-13 15:05:00|966.4|955.6|968.9|958.1|969.23|958.43|964.9|954.1|108
1649862600000|2022-04-13 15:10:00|968.4|957.6|967.9|957.1|968.4|957.6|966.72|955.92|100
1649862900000|2022-04-13 15:15:00|967.85|957.05|967.32|956.52|968.85|958.05|967.1|956.3|55
1649863200000|2022-04-13 15:20:00|967.4|956.6|971.29|960.49|971.52|960.72|967.27|956.47|124
1649863500000|2022-04-13 15:25:00|971.44|960.64|968.75|957.95|971.9|961.1|967.95|957.15|84
1649863800000|2022-04-13 15:30:00|968.85|958.05|970.9|960.1|971.44|960.64|967.85|957.05|76
1649864100000|2022-04-13 15:35:00|970.67|959.87|967.9|957.1|970.9|960.1|965.9|955.1|78
1649864400000|2022-04-13 15:40:00|967.78|956.98|966.83|956.03|967.78|956.98|965.3|954.5|88
1649864700000|2022-04-13 15:45:00|966.55|955.75|969.3|958.5|969.47|958.67|965.9|955.1|74
1649865000000|2022-04-13 15:50:00|969.47|958.67|968.9|958.1|969.9|959.1|967.53|956.73|41
1649865300000|2022-04-13 15:55:00|968.85|958.05|967.28|956.48|970.41|959.61|966.9|956.1|61
1649865600000|2022-04-13 16:00:00|967.4|956.6|969.98|959.18|970.35|959.55|966|955.2|71
1649865900000|2022-04-13 16:05:00|969.71|958.91|972|961.2|972|961.2|969.05|958.25|72
1649866200000|2022-04-13 16:10:00|971.84|961.04|973.9|963.1|973.9|963.1|971.3|960.5|88
1649866500000|2022-04-13 16:15:00|973.84|963.04|973.9|963.1|975.35|964.55|971.4|960.6|101
1649866800000|2022-04-13 16:20:00|973.75|962.95|971.52|960.72|973.75|962.95|970.9|960.1|96
1649867100000|2022-04-13 16:25:00|971.9|961.1|968.85|958.05|972.8|962|968.4|957.6|47
1649867400000|2022-04-13 16:30:00|968.9|958.1|969.4|958.6|969.9|959.1|968.2|957.4|52
1649867700000|2022-04-13 16:35:00|969.9|959.1|966.9|956.1|971.5|960.7|966.9|956.1|59
1649868000000|2022-04-13 16:40:00|967.05|956.25|967.9|957.1|968.75|957.95|966.9|956.1|45
1649868300000|2022-04-13 16:45:00|967.8|957|967.9|957.1|970.9|960.1|967.6|956.8|90
1649868600000|2022-04-13 16:50:00|968.05|957.25|965.9|955.1|968.9|958.1|965.9|955.1|89
1649868900000|2022-04-13 16:55:00|965.59|954.79|966.15|955.35|966.9|956.1|965.09|954.29|42
1649869200000|2022-04-13 17:00:00|965.9|955.1|964.25|953.45|965.9|955.1|962|951.2|77
1649869500000|2022-04-13 17:05:00|964.05|953.25|965.09|954.29|965.9|955.1|964.05|953.25|73
1649869800000|2022-04-13 17:10:00|965.04|954.24|964.99|954.19|965.92|955.12|964.99|954.19|44
1649870100000|2022-04-13 17:15:00|964.9|954.1|965.9|955.1|966.9|956.1|964.9|954.1|33
1649870400000|2022-04-13 17:20:00|966.15|955.35|966.9|956.1|968.42|957.62|965.9|955.1|65
1649870700000|2022-04-13 17:25:00|967.01|956.21|965.9|955.1|967.15|956.35|965.8|955|30
1649871000000|2022-04-13 17:30:00|966.9|956.1|962.31|951.51|966.9|956.1|962.31|951.51|36
1649871300000|2022-04-13 17:35:00|962.24|951.44|963.18|952.38|963.55|952.75|962|951.2|68
1649871600000|2022-04-13 17:40:00|962.9|952.1|963.9|953.1|963.9|953.1|962.9|952.1|38
1649871900000|2022-04-13 17:45:00|963.82|953.02|965.9|955.1|968.9|958.1|963.14|952.34|86
1649872200000|2022-04-13 17:50:00|965.85|955.05|965.65|954.85|966.27|955.47|964.9|954.1|30
1649872500000|2022-04-13 17:55:00|965.75|954.95|966.51|955.71|966.51|955.71|964.35|953.55|23
1649872800000|2022-04-13 18:00:00|966.61|955.81|964.9|954.1|966.61|955.81|964.8|954|16
1649873100000|2022-04-13 18:05:00|965.02|954.22|965.77|954.97|965.87|955.07|964.9|954.1|37
1649873400000|2022-04-13 18:10:00|965.93|955.13|966.56|955.76|966.85|956.05|965.85|955.05|26
1649873700000|2022-04-13 18:15:00|966.8|956|968.9|958.1|968.9|958.1|966.8|956|49
1649874000000|2022-04-13 18:20:00|968.97|958.17|970.9|960.1|971.02|960.22|968.97|958.17|34
1649874300000|2022-04-13 18:25:00|971.06|960.26|971.59|960.79|971.75|960.95|970.9|960.1|62
1649874600000|2022-04-13 18:30:00|971.39|960.59|971.76|960.96|972.9|962.1|971.09|960.29|53
1649874900000|2022-04-13 18:35:00|971.73|960.93|971.9|961.1|972.11|961.31|971.71|960.91|14
1649875200000|2022-04-13 18:40:00|972.19|961.39|973.69|962.89|973.8|963|972.19|961.39|82
1649875500000|2022-04-13 18:45:00|973.65|962.85|976.4|965.6|977.61|966.81|973.29|962.49|74
1649875800000|2022-04-13 18:50:00|976.65|965.85|975.85|965.05|977.45|966.65|975.85|965.05|40
1649876100000|2022-04-13 18:55:00|975.4|964.6|974.9|964.1|975.64|964.84|973.75|962.95|41
1649876400000|2022-04-13 19:00:00|975.35|964.55|976.44|965.64|976.85|966.05|974.74|963.94|39
1649876700000|2022-04-13 19:05:00|976.27|965.47|974.9|964.1|978.7|967.9|974.9|964.1|58
1649877000000|2022-04-13 19:10:00|974.8|964|971.9|961.1|974.8|964|971.9|961.1|67
1649877300000|2022-04-13 19:15:00|972.15|961.35|973.11|962.31|973.47|962.67|971.9|961.1|26
1649877600000|2022-04-13 19:20:00|973.42|962.62|973.22|962.42|973.46|962.66|972.75|961.95|20
1649877900000|2022-04-13 19:25:00|973.15|962.35|973.13|962.33|973.9|963.1|972.9|962.1|25
1649878200000|2022-04-13 19:30:00|973.54|962.74|970.25|959.45|973.54|962.74|970.25|959.45|56
1649878500000|2022-04-13 19:35:00|970.15|959.35|967.9|957.1|970.15|959.35|967.4|956.6|60
1649878800000|2022-04-13 19:40:00|967.8|957|966.9|956.1|967.8|957|965.85|955.05|16
1649879100000|2022-04-13 19:45:00|967.01|956.21|966.9|956.1|967.42|956.62|965.9|955.1|51
1649879400000|2022-04-13 19:50:00|966.4|955.6|966.25|955.45|967.06|956.26|965.3|954.5|71
1649879700000|2022-04-13 19:55:00|965.9|955.1|966.05|955.25|966.9|956.1|965.75|954.95|22
1649880000000|2022-04-13 20:00:00|965.9|955.1|966.78|955.98|968|957.2|965.1|954.3|41
1649880300000|2022-04-13 20:05:00|966.4|955.6|965.79|954.99|966.78|955.98|965|954.2|41
1649880600000|2022-04-13 20:10:00|965.59|954.79|966.2|955.4|966.31|955.51|964.9|954.1|32
1649880900000|2022-04-13 20:15:00|966.25|955.45|968.68|957.88|968.77|957.97|966.25|955.45|21
1649881200000|2022-04-13 20:20:00|968.1|957.3|968.6|957.8|968.9|958.1|966.9|956.1|56
1649881500000|2022-04-13 20:25:00|968.51|957.71|967.9|957.1|968.55|957.75|966.9|956.1|21
1649881800000|2022-04-13 20:30:00|967.8|957|968.99|958.19|969.26|958.46|967.8|957|18
1649882100000|2022-04-13 20:35:00|968.9|958.1|967.9|957.1|969.85|959.05|967.9|957.1|28
1649882400000|2022-04-13 20:40:00|967.85|957.05|968.06|957.26|968.65|957.85|967.85|957.05|16
1649882700000|2022-04-13 20:45:00|968.47|957.67|970.85|960.05|970.99|960.19|967.5|956.7|45
1649883000000|2022-04-13 20:50:00|970.8|960|970.9|960.1|970.9|960.1|969.9|959.1|8
1649883300000|2022-04-13 20:55:00|970.79|959.99|970.7|959.9|971.05|960.25|970.25|959.45|20
1649883600000|2022-04-13 21:00:00|970.69|959.89|971.31|960.51|971.8|961|969.88|959.08|135
1649883900000|2022-04-13 21:05:00|971.35|960.55|969.93|959.13|971.52|960.72|969.92|959.12|86
1649884200000|2022-04-13 21:10:00|969.9|959.1|970.85|960.05|970.9|960.1|969.9|959.1|7
1649884500000|2022-04-13 21:15:00|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1649884800000|2022-04-13 21:20:00|971.4|960.6|970.73|959.93|972.9|962.1|970.73|959.93|20
1649885100000|2022-04-13 21:25:00|970.53|959.73|970.75|959.95|970.8|960|970.3|959.5|21
1649885400000|2022-04-13 21:30:00|970.8|960|970.57|959.77|970.8|960|969.9|959.1|15
1649885700000|2022-04-13 21:35:00|970.52|959.72|971.9|961.1|972|961.2|970.52|959.72|18
1649886000000|2022-04-13 21:40:00|971.65|960.85|970.85|960.05|971.75|960.95|970.85|960.05|8
1649886300000|2022-04-13 21:45:00|970.75|959.95|969.9|959.1|970.75|959.95|969.01|958.21|34
1649886600000|2022-04-13 21:50:00|970.15|959.35|971.68|960.88|971.68|960.88|969.9|959.1|14
1649886900000|2022-04-13 21:55:00|971.63|960.83|971.27|960.47|971.73|960.93|970.75|959.95|23
1649887200000|2022-04-13 22:00:00|971.62|960.82|958.78|947.98|971.7|960.9|958.43|947.63|77
1649887500000|2022-04-13 22:05:00|958.77|947.97|959.9|949.1|961.47|950.67|950.55|939.75|142
1649887800000|2022-04-13 22:10:00|960.23|949.43|965.7|954.9|966.5|955.7|960.23|949.43|59
1649888100000|2022-04-13 22:15:00|965.6|954.8|965.9|955.1|967.9|957.1|964.9|954.1|45
1649888400000|2022-04-13 22:20:00|966.25|955.45|970.35|959.55|970.5|959.7|965.9|955.1|91
1649888700000|2022-04-13 22:25:00|969.9|959.1|971.4|960.6|972.15|961.35|969.82|959.02|44
1649889000000|2022-04-13 22:30:00|970|959.2|973.9|963.1|974.69|963.89|970|959.2|46
1649889300000|2022-04-13 22:35:00|974.17|963.37|973.9|963.1|976.65|965.85|972.9|962.1|89
1649889600000|2022-04-13 22:40:00|974.19|963.39|971.9|961.1|974.85|964.05|971.9|961.1|33
1649889900000|2022-04-13 22:45:00|972.25|961.45|973.03|962.23|973.18|962.38|971.9|961.1|58
1649890200000|2022-04-13 22:50:00|973.18|962.38|971.25|960.45|973.59|962.79|970.9|960.1|69
1649890500000|2022-04-13 22:55:00|971.34|960.54|972.4|961.6|972.4|961.6|970.9|960.1|68
1649890800000|2022-04-13 23:00:00|972.2|961.4|967.93|957.13|972.9|962.1|967.9|957.1|56
1649891100000|2022-04-13 23:05:00|967.78|956.98|968.44|957.64|968.9|958.1|966.65|955.85|43
1649891400000|2022-04-13 23:10:00|968.13|957.33|971.9|961.1|971.9|961.1|968|957.2|22
1649891700000|2022-04-13 23:15:00|971.95|961.15|971.71|960.91|972.9|962.1|971.71|960.91|26
1649892000000|2022-04-13 23:20:00|971.15|960.35|970.9|960.1|971.45|960.65|970.25|959.45|35
1649892300000|2022-04-13 23:25:00|971.3|960.5|971.29|960.49|971.7|960.9|970.9|960.1|26
1649892600000|2022-04-13 23:30:00|970.9|960.1|971.5|960.7|971.79|960.99|970.9|960.1|11
1649892900000|2022-04-13 23:35:00|971.65|960.85|971.22|960.42|971.65|960.85|970.8|960|12
1649893200000|2022-04-13 23:40:00|971.72|960.92|972.9|962.1|973.4|962.6|971.72|960.92|5
1649893500000|2022-04-13 23:45:00|973.4|962.6|971.9|961.1|974.9|964.1|970.9|960.1|30
1649893800000|2022-04-13 23:50:00|971.75|960.95|971.25|960.45|971.9|961.1|970.9|960.1|11
1649894100000|2022-04-13 23:55:00|971.3|960.5|971.05|960.25|971.66|960.86|970.9|960.1|13
1649894400000|2022-04-14 00:00:00|971.44|960.64|968.65|957.85|971.44|960.64|967.9|957.1|32
1649894700000|2022-04-14 00:05:00|968.9|958.1|970.8|960|970.9|960.1|968.9|958.1|20
1649895000000|2022-04-14 00:10:00|970.9|960.1|969.9|959.1|970.9|960.1|968.4|957.6|24
1649895300000|2022-04-14 00:15:00|969.85|959.05|967.9|957.1|969.85|959.05|967.9|957.1|18
1649895600000|2022-04-14 00:20:00|967.85|957.05|968.65|957.85|968.65|957.85|967.85|957.05|20
1649895900000|2022-04-14 00:25:00|968.75|957.95|969.9|959.1|970.6|959.8|968.75|957.95|21
1649896200000|2022-04-14 00:30:00|970.05|959.25|971.9|961.1|972.51|961.71|969.9|959.1|28
1649896500000|2022-04-14 00:35:00|971.78|960.98|968.9|958.1|971.9|961.1|968.9|958.1|31
1649896800000|2022-04-14 00:40:00|968.85|958.05|966.9|956.1|968.85|958.05|966.75|955.95|25
1649897100000|2022-04-14 00:45:00|966.74|955.94|968.1|957.3|969.85|959.05|965.9|955.1|51
1649897400000|2022-04-14 00:50:00|968.15|957.35|968.9|958.1|968.9|958.1|967.9|957.1|26
1649897700000|2022-04-14 00:55:00|968.78|957.98|969.27|958.47|970.15|959.35|968.3|957.5|30
1649898000000|2022-04-14 01:00:00|969.72|958.92|970.2|959.4|970.85|960.05|969.05|958.25|27
1649898300000|2022-04-14 01:05:00|970.35|959.55|972.7|961.9|972.9|962.1|970.2|959.4|53
1649898600000|2022-04-14 01:10:00|972.3|961.5|972.59|961.79|973.13|962.33|971.79|960.99|26
1649898900000|2022-04-14 01:15:00|972.25|961.45|974.7|963.9|974.7|963.9|971.9|961.1|41
1649899200000|2022-04-14 01:20:00|974.6|963.8|974.4|963.6|974.65|963.85|973.25|962.45|22
1649899500000|2022-04-14 01:25:00|974.85|964.05|975.9|965.1|976.01|965.21|973.9|963.1|21
1649899800000|2022-04-14 01:30:00|975.79|964.99|976.11|965.31|976.7|965.9|975.05|964.25|38
1649900100000|2022-04-14 01:35:00|976.35|965.55|975.54|964.74|976.75|965.95|975.4|964.6|33
1649900400000|2022-04-14 01:40:00|975.04|964.24|976.7|965.9|977.3|966.5|974.65|963.85|22
1649900700000|2022-04-14 01:45:00|976.75|965.95|976.75|965.95|977.1|966.3|976.5|965.7|30
1649901000000|2022-04-14 01:50:00|976.94|966.14|979.65|968.85|980.6|969.8|976.94|966.14|64
1649901300000|2022-04-14 01:55:00|979.5|968.7|979.9|969.1|980.25|969.45|979.35|968.55|15
1649901600000|2022-04-14 02:00:00|979.75|968.95|978.65|967.85|979.75|968.95|977.9|967.1|27
1649901900000|2022-04-14 02:05:00|978.9|968.1|978.95|968.15|978.98|968.18|978|967.2|18
1649902200000|2022-04-14 02:10:00|979.1|968.3|979.4|968.6|980.37|969.57|978.9|968.1|25
1649902500000|2022-04-14 02:15:00|979.56|968.76|978.9|968.1|979.58|968.78|978.9|968.1|21
1649902800000|2022-04-14 02:20:00|978.8|968|979.4|968.6|979.4|968.6|978.6|967.8|10
1649903100000|2022-04-14 02:25:00|979.9|969.1|979.44|968.64|979.9|969.1|978.95|968.15|19
1649903400000|2022-04-14 02:30:00|979.36|968.56|977.9|967.1|979.64|968.84|977.9|967.1|29
1649903700000|2022-04-14 02:35:00|978.3|967.5|978.9|968.1|979.46|968.66|977.39|966.59|24
1649904000000|2022-04-14 02:40:00|978.35|967.55|978.9|968.1|978.9|968.1|977.46|966.66|25
1649904300000|2022-04-14 02:45:00|978.75|967.95|977.5|966.7|978.75|967.95|977.5|966.7|12
1649904600000|2022-04-14 02:50:00|977|966.2|977.9|967.1|977.9|967.1|976.95|966.15|22
1649904900000|2022-04-14 02:55:00|977.85|967.05|977.9|967.1|977.9|967.1|977.85|967.05|2
1649905200000|2022-04-14 03:00:00|978.65|967.85|977.45|966.65|978.95|968.15|977.45|966.65|20
1649905500000|2022-04-14 03:05:00|977.6|966.8|975.9|965.1|977.6|966.8|975.4|964.6|36
1649905800000|2022-04-14 03:10:00|976.05|965.25|976.4|965.6|976.65|965.85|975.9|965.1|24
1649906100000|2022-04-14 03:15:00|975.9|965.1|975.9|965.1|975.9|965.1|975.35|964.55|18
1649906400000|2022-04-14 03:20:00|975.85|965.05|974.9|964.1|976.3|965.5|974.6|963.8|19
1649906700000|2022-04-14 03:25:00|975.28|964.48|974.4|963.6|975.9|965.1|973.95|963.15|31
1649907000000|2022-04-14 03:30:00|974.53|963.73|973.9|963.1|975.75|964.95|973.9|963.1|23
1649907300000|2022-04-14 03:35:00|974|963.2|974.45|963.65|974.9|964.1|973.95|963.15|17
1649907600000|2022-04-14 03:40:00|974.5|963.7|974.9|964.1|975.42|964.62|974.5|963.7|17
1649907900000|2022-04-14 03:45:00|974.7|963.9|974.6|963.8|974.85|964.05|972.9|962.1|29
1649908200000|2022-04-14 03:50:00|974.55|963.75|975.4|964.6|975.7|964.9|973.9|963.1|21
1649908500000|2022-04-14 03:55:00|975.55|964.75|976.9|966.1|976.9|966.1|975.4|964.6|73
1649908800000|2022-04-14 04:00:00|976.98|966.18|976.9|966.1|977.6|966.8|976.11|965.31|29
1649909100000|2022-04-14 04:05:00|976.5|965.7|977.9|967.1|977.9|967.1|976.5|965.7|12
1649909400000|2022-04-14 04:10:00|978.15|967.35|978.9|968.1|978.9|968.1|977.9|967.1|18
1649909700000|2022-04-14 04:15:00|978.5|967.7|978.85|968.05|978.9|968.1|978|967.2|7
1649910000000|2022-04-14 04:20:00|978.8|968|978|967.2|978.8|968|977.75|966.95|27
1649910300000|2022-04-14 04:25:00|978.55|967.75|977.5|966.7|978.6|967.8|977.35|966.55|29
1649910600000|2022-04-14 04:30:00|977.4|966.6|978.9|968.1|979.09|968.29|977.4|966.6|22
1649910900000|2022-04-14 04:35:00|978.71|967.91|978.4|967.6|979.04|968.24|978.4|967.6|31
1649911200000|2022-04-14 04:40:00|978.28|967.48|976.15|965.35|978.4|967.6|976.06|965.26|33
1649911500000|2022-04-14 04:45:00|976.61|965.81|975.9|965.1|976.61|965.81|975.21|964.41|31
1649911800000|2022-04-14 04:50:00|976.16|965.36|975.9|965.1|976.75|965.95|975.9|965.1|57
1649912100000|2022-04-14 04:55:00|976.03|965.23|975.9|965.1|976.6|965.8|975.9|965.1|40
1649912400000|2022-04-14 05:00:00|976.45|965.65|977.03|966.23|977.45|966.65|975.9|965.1|35
1649912700000|2022-04-14 05:05:00|977.14|966.34|977.4|966.6|977.4|966.6|976.65|965.85|36
1649913000000|2022-04-14 05:10:00|977.05|966.25|976.95|966.15|977.4|966.6|976.9|966.1|19
1649913300000|2022-04-14 05:15:00|977.2|966.4|975.9|965.1|977.2|966.4|975.8|965|33
1649913600000|2022-04-14 05:20:00|975.99|965.19|975.55|964.75|975.99|965.19|975.3|964.5|25
1649913900000|2022-04-14 05:25:00|975.45|964.65|975.05|964.25|976.34|965.54|974.9|964.1|23
1649914200000|2022-04-14 05:30:00|974.9|964.1|974.74|963.94|975.35|964.55|974.32|963.52|45
1649914500000|2022-04-14 05:35:00|974.61|963.81|975.72|964.92|975.77|964.97|974.17|963.37|36
1649914800000|2022-04-14 05:40:00|975.57|964.77|975.32|964.52|975.82|965.02|975.32|964.52|21
1649915100000|2022-04-14 05:45:00|975.17|964.37|974.9|964.1|976.3|965.5|974.9|964.1|25
1649915400000|2022-04-14 05:50:00|975.25|964.45|975.31|964.51|975.9|965.1|974.35|963.55|30
1649915700000|2022-04-14 05:55:00|975.4|964.6|976.4|965.6|976.68|965.88|975.4|964.6|18
1649916000000|2022-04-14 06:00:00|976.34|965.54|976.2|965.4|976.7|965.9|975.9|965.1|15
1649916300000|2022-04-14 06:05:00|976.15|965.35|974.22|963.42|976.35|965.55|973.82|963.02|19
1649916600000|2022-04-14 06:10:00|974.12|963.32|973.9|963.1|974.22|963.42|973.3|962.5|28
1649916900000|2022-04-14 06:15:00|973.85|963.05|973.8|963|973.96|963.16|973.35|962.55|15
1649917200000|2022-04-14 06:20:00|973.3|962.5|972.9|962.1|973.36|962.56|972.28|961.48|29
1649917500000|2022-04-14 06:25:00|972.89|962.09|971.9|961.1|973|962.2|971.9|961.1|28
1649917800000|2022-04-14 06:30:00|971.53|960.73|970.2|959.4|971.53|960.73|970.05|959.25|36
1649918100000|2022-04-14 06:35:00|970|959.2|969.9|959.1|970.57|959.77|969.73|958.93|21
1649918400000|2022-04-14 06:40:00|969.83|959.03|969.35|958.55|970.48|959.68|968.53|957.73|25
1649918700000|2022-04-14 06:45:00|969.4|958.6|970.76|959.96|970.8|960|969.4|958.6|12
1649919000000|2022-04-14 06:50:00|970.72|959.92|968.9|958.1|970.72|959.92|968.23|957.43|12
1649919300000|2022-04-14 06:55:00|968.86|958.06|969.02|958.22|969.15|958.35|968.84|958.04|21
1649919600000|2022-04-14 07:00:00|968.87|958.07|969|958.2|969|958.2|967.95|957.15|16
1649919900000|2022-04-14 07:05:00|968.9|958.1|966.31|955.51|968.9|958.1|966.31|955.51|12
1649920200000|2022-04-14 07:10:00|965.9|955.1|965.4|954.6|965.9|955.1|964.9|954.1|21
1649920500000|2022-04-14 07:15:00|965.45|954.65|968.71|957.91|968.71|957.91|965.45|954.65|18
1649920800000|2022-04-14 07:20:00|968.76|957.96|970.4|959.6|970.76|959.96|968.08|957.28|35
1649921100000|2022-04-14 07:25:00|970.1|959.3|969.9|959.1|970.76|959.96|969.9|959.1|13
1649921400000|2022-04-14 07:30:00|970.05|959.25|970.2|959.4|970.76|959.96|969.9|959.1|37
1649921700000|2022-04-14 07:35:00|970.1|959.3|969.85|959.05|970.1|959.3|969.85|959.05|5
1649922000000|2022-04-14 07:40:00|969.9|959.1|973.78|962.98|973.78|962.98|969.86|959.06|31
1649922300000|2022-04-14 07:45:00|973.9|963.1|975.96|965.16|976.65|965.85|973.9|963.1|46
1649922600000|2022-04-14 07:50:00|975.9|965.1|974.06|963.26|975.9|965.1|973.9|963.1|18
1649922900000|2022-04-14 07:55:00|973.7|962.9|976.23|965.43|976.8|966|973.13|962.33|40
1649923200000|2022-04-14 08:00:00|976.2|965.4|973.9|963.1|976.9|966.1|973.9|963.1|48
1649923500000|2022-04-14 08:05:00|974.25|963.45|976.95|966.15|977.8|967|973.9|963.1|46
1649923800000|2022-04-14 08:10:00|976.9|966.1|977.9|967.1|978.9|968.1|976.9|966.1|45
1649924100000|2022-04-14 08:15:00|977.95|967.15|978.2|967.4|978.9|968.1|977.95|967.15|19
1649924400000|2022-04-14 08:20:00|978.1|967.3|977.73|966.93|978.25|967.45|977.55|966.75|11
1649924700000|2022-04-14 08:25:00|977.9|967.1|975.72|964.92|977.9|967.1|975.72|964.92|14
1649925000000|2022-04-14 08:30:00|975.27|964.47|975.9|965.1|975.93|965.13|974.79|963.99|17
1649925300000|2022-04-14 08:35:00|975.97|965.17|975.9|965.1|977.23|966.43|975.9|965.1|21
1649925600000|2022-04-14 08:40:00|975.95|965.15|976.23|965.43|977.05|966.25|975.9|965.1|28
1649925900000|2022-04-14 08:45:00|976.33|965.53|975.27|964.47|976.5|965.7|974.4|963.6|22
1649926200000|2022-04-14 08:50:00|975.35|964.55|974.4|963.6|976.04|965.24|973.95|963.15|43
1649926500000|2022-04-14 08:55:00|973.9|963.1|972.35|961.55|973.9|963.1|972.35|961.55|27
1649926800000|2022-04-14 09:00:00|972.06|961.26|974.1|963.3|974.66|963.86|972.01|961.21|33
1649927100000|2022-04-14 09:05:00|974.21|963.41|971.9|961.1|974.21|963.41|971.9|961.1|44
1649927400000|2022-04-14 09:10:00|971.77|960.97|971.4|960.6|971.77|960.97|971.4|960.6|4
1649927700000|2022-04-14 09:15:00|970.9|960.1|971.7|960.9|971.7|960.9|970.9|960.1|4
1649928000000|2022-04-14 09:20:00|971.75|960.95|971.25|960.45|971.75|960.95|970.98|960.18|7
1649928300000|2022-04-14 09:25:00|971.1|960.3|966.41|955.61|971.1|960.3|963.9|953.1|73
1649928600000|2022-04-14 09:30:00|966.61|955.81|968.2|957.4|968.2|957.4|965.95|955.15|21
1649928900000|2022-04-14 09:35:00|968.85|958.05|969.98|959.18|970.8|960|968.85|958.05|27
1649929200000|2022-04-14 09:40:00|970.33|959.53|971.54|960.74|971.6|960.8|970.33|959.53|14
1649929500000|2022-04-14 09:45:00|971.44|960.64|970.65|959.85|971.44|960.64|969.88|959.08|21
1649929800000|2022-04-14 09:50:00|970.6|959.8|976.4|965.6|978.6|967.8|969.88|959.08|52
1649930100000|2022-04-14 09:55:00|975.9|965.1|976|965.2|977.7|966.9|975.75|964.95|40
1649930400000|2022-04-14 10:00:00|975.9|965.1|974.7|963.9|976.15|965.35|974.7|963.9|31
1649930700000|2022-04-14 10:05:00|974.65|963.85|972.65|961.85|974.65|963.85|972.65|961.85|23
1649931000000|2022-04-14 10:10:00|972.7|961.9|973.9|963.1|974.9|964.1|971.05|960.25|60
1649931300000|2022-04-14 10:15:00|973.93|963.13|970.9|960.1|974.95|964.15|970.76|959.96|49
1649931600000|2022-04-14 10:20:00|971.08|960.28|970.89|960.09|971.43|960.63|970.28|959.48|24
1649931900000|2022-04-14 10:25:00|970.87|960.07|970.85|960.05|971.55|960.75|970.2|959.4|22
1649932200000|2022-04-14 10:30:00|970.89|960.09|968.35|957.55|970.9|960.1|968.25|957.45|37
1649932500000|2022-04-14 10:35:00|968.84|958.04|968.9|958.1|968.9|958.1|966.9|956.1|17
1649932800000|2022-04-14 10:40:00|968.8|958|967.9|957.1|968.8|958|967.8|957|13
1649933100000|2022-04-14 10:45:00|967.8|957|963.99|953.19|967.8|957|963.99|953.19|28
1649933400000|2022-04-14 10:50:00|963.97|953.17|964.4|953.6|965.9|955.1|962.9|952.1|52
1649933700000|2022-04-14 10:55:00|964.56|953.76|965.53|954.73|965.68|954.88|964.56|953.76|6
1649934000000|2022-04-14 11:00:00|964.96|954.16|966.17|955.37|966.73|955.93|964.96|954.16|33
1649934300000|2022-04-14 11:05:00|966.3|955.5|966.05|955.25|967.03|956.23|966.05|955.25|16
1649934600000|2022-04-14 11:10:00|965.9|955.1|967.9|957.1|968|957.2|965.72|954.92|31
1649934900000|2022-04-14 11:15:00|967.85|957.05|965.89|955.09|967.9|957.1|965.74|954.94|16
1649935200000|2022-04-14 11:20:00|966.24|955.44|966.9|956.1|967.52|956.72|965.35|954.55|28
1649935500000|2022-04-14 11:25:00|966.65|955.85|967.9|957.1|967.9|957.1|965.13|954.33|34
1649935800000|2022-04-14 11:30:00|967.85|957.05|965.9|955.1|967.85|957.05|965.83|955.03|39
1649936100000|2022-04-14 11:35:00|965.45|954.65|964.4|953.6|965.9|955.1|963.71|952.91|34
1649936400000|2022-04-14 11:40:00|964.9|954.1|962.9|952.1|964.9|954.1|962.26|951.46|30
1649936700000|2022-04-14 11:45:00|962.83|952.03|963.9|953.1|965.59|954.79|962.28|951.48|46
1649937000000|2022-04-14 11:50:00|963.4|952.6|961.5|950.7|963.4|952.6|960.65|949.85|54
1649937300000|2022-04-14 11:55:00|961.65|950.85|961.9|951.1|961.98|951.18|960.9|950.1|21
1649937600000|2022-04-14 12:00:00|961.69|950.89|961.26|950.46|964.63|953.83|960.27|949.47|75
1649937900000|2022-04-14 12:05:00|960.9|950.1|964.18|953.38|964.85|954.05|960.9|950.1|23
1649938200000|2022-04-14 12:10:00|964.05|953.25|964|953.2|964.05|953.25|963.5|952.7|8
1649938500000|2022-04-14 12:15:00|964.12|953.32|964.9|954.1|967.04|956.24|964.12|953.32|35
1649938800000|2022-04-14 12:20:00|964.95|954.15|966.55|955.75|968.1|957.3|964.95|954.15|51
1649939100000|2022-04-14 12:25:00|966.7|955.9|965.2|954.4|966.9|956.1|963.95|953.15|40
1649939400000|2022-04-14 12:30:00|965.47|954.67|963.4|952.6|966.9|956.1|963.4|952.6|33
1649939700000|2022-04-14 12:35:00|963.53|952.73|963.2|952.4|964.46|953.66|962.9|952.1|28
1649940000000|2022-04-14 12:40:00|963.4|952.6|963.16|952.36|964|953.2|962.9|952.1|22
1649940300000|2022-04-14 12:45:00|963.07|952.27|965.05|954.25|968.25|957.45|962.9|952.1|81
1649940600000|2022-04-14 12:50:00|965.18|954.38|965.95|955.15|967.53|956.73|964.9|954.1|76
1649940900000|2022-04-14 12:55:00|965.8|955|965.9|955.1|966.44|955.64|965.5|954.7|43
1649941200000|2022-04-14 13:00:00|966|955.2|968.63|957.83|968.63|957.83|966|955.2|30
1649941500000|2022-04-14 13:05:00|968.65|957.85|968.9|958.1|971.15|960.35|968.62|957.82|44
1649941800000|2022-04-14 13:10:00|968.4|957.6|967.9|957.1|968.9|958.1|967.49|956.69|20
1649942100000|2022-04-14 13:15:00|968.05|957.25|966.13|955.33|968.58|957.78|965.9|955.1|95
1649942400000|2022-04-14 13:20:00|965.9|955.1|965.85|955.05|966.49|955.69|965.32|954.52|52
1649942700000|2022-04-14 13:25:00|965.73|954.93|968.7|957.9|968.7|957.9|965.54|954.74|62
1649943000000|2022-04-14 13:30:00|968.9|958.1|969.85|959.05|970.02|959.22|967.25|956.45|61
1649943300000|2022-04-14 13:35:00|969.98|959.18|967.15|956.35|976.25|965.45|966.36|955.56|147
1649943600000|2022-04-14 13:40:00|966.85|956.05|956.3|945.5|967.47|956.67|956.3|945.5|314
1649943900000|2022-04-14 13:45:00|955.9|945.1|954.62|943.82|957|946.2|953.27|942.47|327
1649944200000|2022-04-14 13:50:00|954.37|943.57|949.9|939.1|955.19|944.39|947.39|936.59|188
1649944500000|2022-04-14 13:55:00|949.79|938.99|949.9|939.1|952.55|941.75|948.9|938.1|110
1649944800000|2022-04-14 14:00:00|949.83|939.03|946.76|935.96|952.4|941.6|946.05|935.25|115
1649945100000|2022-04-14 14:05:00|946.85|936.05|952.9|942.1|955.6|944.8|946|935.2|150
1649945400000|2022-04-14 14:10:00|952.65|941.85|955.9|945.1|955.9|945.1|952.65|941.85|47
1649945700000|2022-04-14 14:15:00|954.9|944.1|950.9|940.1|956.36|945.56|950.73|939.93|75
1649946000000|2022-04-14 14:20:00|950.79|939.99|955.85|945.05|956.01|945.21|950.4|939.6|83
1649946300000|2022-04-14 14:25:00|955.82|945.02|956.8|946|956.9|946.1|954.73|943.93|53
1649946600000|2022-04-14 14:30:00|956.9|946.1|957.65|946.85|963.9|953.1|956.9|946.1|121
1649946900000|2022-04-14 14:35:00|957.53|946.73|955.06|944.26|958.6|947.8|954.05|943.25|69
1649947200000|2022-04-14 14:40:00|955.45|944.65|955.24|944.44|956.45|945.65|955.05|944.25|46
1649947500000|2022-04-14 14:45:00|955.16|944.36|954.4|943.6|958.47|947.67|954.4|943.6|48
1649947800000|2022-04-14 14:50:00|954.15|943.35|957.55|946.75|957.8|947|954.15|943.35|38
1649948100000|2022-04-14 14:55:00|957.4|946.6|958.68|947.88|958.9|948.1|956.9|946.1|15
1649948400000|2022-04-14 15:00:00|958.4|947.6|955.59|944.79|958.75|947.95|955.59|944.79|49
1649948700000|2022-04-14 15:05:00|955.6|944.8|955.65|944.85|957.7|946.9|954.77|943.97|38
1649949000000|2022-04-14 15:10:00|955.75|944.95|959.69|948.89|959.7|948.9|953.9|943.1|52
1649949300000|2022-04-14 15:15:00|959.77|948.97|959.23|948.43|961.53|950.73|958.31|947.51|77
1649949600000|2022-04-14 15:20:00|959.07|948.27|956.89|946.09|959.73|948.93|955.9|945.1|44
1649949900000|2022-04-14 15:25:00|957.05|946.25|956.9|946.1|958.9|948.1|955.9|945.1|58
1649950200000|2022-04-14 15:30:00|956.4|945.6|953.83|943.03|956.9|946.1|953.83|943.03|22
1649950500000|2022-04-14 15:35:00|953.88|943.08|947.98|937.18|953.9|943.1|947.52|936.72|98
1649950800000|2022-04-14 15:40:00|948.26|937.46|947|936.2|948.9|938.1|945.9|935.1|29
1649951100000|2022-04-14 15:45:00|946.63|935.83|947.9|937.1|949|938.2|946.39|935.59|50
1649951400000|2022-04-14 15:50:00|947.99|937.19|947.9|937.1|948.75|937.95|946.4|935.6|53
1649951700000|2022-04-14 15:55:00|947.93|937.13|947.05|936.25|948.13|937.33|946.4|935.6|34
1649952000000|2022-04-14 16:00:00|947.16|936.36|946.9|936.1|950.9|940.1|945.9|935.1|95
1649952300000|2022-04-14 16:05:00|947.1|936.3|949.95|939.15|950.9|940.1|946.9|936.1|49
1649952600000|2022-04-14 16:10:00|949.9|939.1|948.13|937.33|951.9|941.1|947.9|937.1|66
1649952900000|2022-04-14 16:15:00|947.9|937.1|945.9|935.1|948.9|938.1|943.84|933.04|66
1649953200000|2022-04-14 16:20:00|945.95|935.15|946.9|936.1|947.4|936.6|945.15|934.35|55
1649953500000|2022-04-14 16:25:00|946.6|935.8|943.72|932.92|946.6|935.8|943.02|932.22|46
1649953800000|2022-04-14 16:30:00|943.9|933.1|941.7|930.9|944.75|933.95|941.05|930.25|57
1649954100000|2022-04-14 16:35:00|941.6|930.8|941.5|930.7|944.36|933.56|940.04|929.24|77
1649954400000|2022-04-14 16:40:00|941|930.2|941.95|931.15|943.75|932.95|940.16|929.36|54
1649954700000|2022-04-14 16:45:00|941.9|931.1|939.1|928.3|942.9|932.1|939.1|928.3|25
1649955000000|2022-04-14 16:50:00|938.63|927.83|938.9|928.1|940.14|929.34|937.81|927.01|31
1649955300000|2022-04-14 16:55:00|938.7|927.9|943.44|932.64|943.44|932.64|938.7|927.9|35
1649955600000|2022-04-14 17:00:00|943.09|932.29|942.47|931.67|943.09|932.29|941.35|930.55|35
1649955900000|2022-04-14 17:05:00|942.23|931.43|941.69|930.89|942.47|931.67|941.69|930.89|6
1649956200000|2022-04-14 17:10:00|941.89|931.09|939.95|929.15|942.32|931.52|939.95|929.15|17
1649956500000|2022-04-14 17:15:00|940.3|929.5|940.9|930.1|941.02|930.22|939.9|929.1|22
1649956800000|2022-04-14 17:20:00|940.83|930.03|941.85|931.05|941.9|931.1|939.9|929.1|23
1649957100000|2022-04-14 17:25:00|941.9|931.1|943.9|933.1|944.9|934.1|941.9|931.1|46
1649957400000|2022-04-14 17:30:00|943.95|933.15|946.15|935.35|946.25|935.45|943.95|933.15|32
1649957700000|2022-04-14 17:35:00|946.52|935.72|946.4|935.6|948.05|937.25|946.28|935.48|82
1649958000000|2022-04-14 17:40:00|946.05|935.25|943.9|933.1|946.59|935.79|943.9|933.1|63
1649958300000|2022-04-14 17:45:00|943.05|932.25|942.9|932.1|943.95|933.15|942.2|931.4|39
1649958600000|2022-04-14 17:50:00|943.15|932.35|942.3|931.5|943.64|932.84|942.3|931.5|26
1649958900000|2022-04-14 17:55:00|942.34|931.54|946.9|936.1|947.35|936.55|942.28|931.48|43
1649959200000|2022-04-14 18:00:00|946.6|935.8|947.9|937.1|948.16|937.36|945.5|934.7|43
1649959500000|2022-04-14 18:05:00|948|937.2|946.96|936.16|948.61|937.81|946.9|936.1|30
1649959800000|2022-04-14 18:10:00|946.9|936.1|946.9|936.1|947.9|937.1|946.2|935.4|26
1649960100000|2022-04-14 18:15:00|946.8|936|944.4|933.6|947|936.2|943.95|933.15|31
1649960400000|2022-04-14 18:20:00|944.29|933.49|944.85|934.05|945.9|935.1|943.23|932.43|51
1649960700000|2022-04-14 18:25:00|944.9|934.1|946.4|935.6|946.85|936.05|943.9|933.1|40
1649961000000|2022-04-14 18:30:00|945.9|935.1|948.94|938.14|949.13|938.33|945.9|935.1|63
1649961300000|2022-04-14 18:35:00|949.2|938.4|948.9|938.1|949.2|938.4|948|937.2|31
1649961600000|2022-04-14 18:40:00|949.15|938.35|950.21|939.41|952.9|942.1|949.15|938.35|44
1649961900000|2022-04-14 18:45:00|950.2|939.4|950.35|939.55|951.68|940.88|949.85|939.05|114
1649962200000|2022-04-14 18:50:00|950.8|940|944.71|933.91|950.9|940.1|944.71|933.91|51
1649962500000|2022-04-14 18:55:00|944.4|933.6|943.12|932.32|945.85|935.05|942.9|932.1|96
1649962800000|2022-04-14 19:00:00|943|932.2|944.9|934.1|945.75|934.95|941.1|930.3|66
1649963100000|2022-04-14 19:05:00|944.79|933.99|944.4|933.6|945.9|935.1|944.05|933.25|41
1649963400000|2022-04-14 19:10:00|943.9|933.1|944.71|933.91|945.05|934.25|943.9|933.1|22
1649963700000|2022-04-14 19:15:00|944.8|934|946.6|935.8|946.9|936.1|943.9|933.1|36
1649964000000|2022-04-14 19:20:00|946.56|935.76|945.9|935.1|946.99|936.19|945.9|935.1|23
1649964300000|2022-04-14 19:25:00|945.85|935.05|945.9|935.1|946.9|936.1|945|934.2|23
1649964600000|2022-04-14 19:30:00|945.73|934.93|944.09|933.29|945.73|934.93|944|933.2|20
1649964900000|2022-04-14 19:35:00|943.96|933.16|943.9|933.1|946.4|935.6|943.9|933.1|24
1649965200000|2022-04-14 19:40:00|944.25|933.45|944.9|934.1|945.3|934.5|943.95|933.15|19
1649965500000|2022-04-14 19:45:00|945|934.2|944.05|933.25|945.68|934.88|943.85|933.05|33
1649965800000|2022-04-14 19:50:00|943.9|933.1|946.75|935.95|946.75|935.95|942.9|932.1|37
1649966100000|2022-04-14 19:55:00|946.91|936.11|945.9|935.1|946.91|936.11|945.15|934.35|39
1649966400000|2022-04-14 20:00:00|945.45|934.65|945.37|934.57|946.07|935.27|943|932.2|53
1649966700000|2022-04-14 20:05:00|945.13|934.33|943.4|932.6|946.9|936.1|942.9|932.1|35
1649967000000|2022-04-14 20:10:00|943.9|933.1|943.8|933|944.03|933.23|942.67|931.87|17
1649967300000|2022-04-14 20:15:00|943.95|933.15|944.35|933.55|945.5|934.7|943.85|933.05|36
1649967600000|2022-04-14 20:20:00|944.85|934.05|944.9|934.1|946.45|935.65|944.85|934.05|38
1649967900000|2022-04-14 20:25:00|945|934.2|946.07|935.27|946.55|935.75|945|934.2|12
1649968200000|2022-04-14 20:30:00|946.04|935.24|949.27|938.47|950.64|939.84|945.85|935.05|58
1649968500000|2022-04-14 20:35:00|949.23|938.43|951.9|941.1|951.9|941.1|948.9|938.1|51
1649968800000|2022-04-14 20:40:00|951.55|940.75|950.61|939.81|951.55|940.75|949.9|939.1|32
1649969100000|2022-04-14 20:45:00|950.07|939.27|950.2|939.4|950.6|939.8|948.26|937.46|52
1649969400000|2022-04-14 20:50:00|950.5|939.7|949.9|939.1|950.7|939.9|949.87|939.07|17
1649969700000|2022-04-14 20:55:00|950|939.2|951.73|940.93|951.73|940.93|949.85|939.05|31
1649970000000|2022-04-14 21:00:00|951.87|941.07|951.95|941.15|953.35|942.55|951.72|940.92|110
1649970300000|2022-04-14 21:05:00|951.94|941.14|953.76|942.96|953.84|943.04|951.93|941.13|100
1649970600000|2022-04-14 21:10:00|953.31|942.51|953.1|942.3|953.8|943|952.9|942.1|12
1649970900000|2022-04-14 21:15:00|953|942.2|952.95|942.15|953.55|942.75|952.9|942.1|15
1649971200000|2022-04-14 21:20:00|953.05|942.25|953.9|943.1|954.07|943.27|952.9|942.1|10
1649971500000|2022-04-14 21:25:00|954.04|943.24|954.44|943.64|954.44|943.64|953.9|943.1|11
1649971800000|2022-04-14 21:30:00|954.19|943.39|954.72|943.92|954.72|943.92|954|943.2|22
1649972100000|2022-04-14 21:35:00|954.9|944.1|954.62|943.82|954.9|944.1|953.9|943.1|11
1649972400000|2022-04-14 21:40:00|954.72|943.92|953.85|943.05|955.08|944.28|953.85|943.05|14
1649972700000|2022-04-14 21:45:00|953.75|942.95|952.8|942|953.9|943.1|952.8|942|24
1649973000000|2022-04-14 21:50:00|952.9|942.1|954.22|943.42|954.22|943.42|952.9|942.1|26
1649973300000|2022-04-14 21:55:00|954.21|943.41|954.1|943.3|954.21|943.41|953.22|942.42|19
1649973600000|2022-04-14 22:00:00|954.3|943.5|954.4|943.6|954.4|943.6|952.95|942.15|18
1649973900000|2022-04-14 22:05:00|954.05|943.25|956.5|944.2|956.5|944.2|954.05|943.17|23
1649974200000|2022-04-14 22:10:00|956.65|944.35|957.65|945.35|957.65|945.35|955.7|943.4|29
1649974500000|2022-04-14 22:15:00|957.55|945.25|955.75|943.45|957.55|945.25|955.75|943.45|14
1649974800000|2022-04-14 22:20:00|956.25|943.95|956.65|944.35|956.85|944.55|956.15|943.85|10
1649975100000|2022-04-14 22:25:00|956.8|944.5|956.76|944.46|957.45|945.15|956.65|944.35|10
1649975400000|2022-04-14 22:30:00|956.65|944.35|957.55|945.25|957.55|945.25|956.65|944.35|27
1649975700000|2022-04-14 22:35:00|957.4|945.1|953.65|941.35|957.45|945.15|953.65|941.35|23
1649976000000|2022-04-14 22:40:00|952.78|940.48|953.75|941.45|954.05|941.75|952.78|940.48|19
1649976300000|2022-04-14 22:45:00|953.7|941.4|955.65|943.35|956.15|943.85|953.7|941.4|48
1649976600000|2022-04-14 22:50:00|955.25|942.95|953.65|941.35|955.25|942.95|953.65|941.35|14
1649976900000|2022-04-14 22:55:00|953.15|940.85|952.15|939.85|953.15|940.85|951.5|939.2|18
1649977200000|2022-04-14 23:00:00|952.65|940.35|953.6|941.3|953.99|941.69|952.65|940.35|17
1649977500000|2022-04-14 23:05:00|953.65|941.35|954.65|942.35|954.75|942.45|953.6|941.3|21
1649977800000|2022-04-14 23:10:00|955.03|942.73|954.83|942.53|955.28|942.98|953.65|941.35|16
1649978100000|2022-04-14 23:15:00|954.93|942.63|955.65|943.35|955.75|943.45|954.93|942.63|12
1649978400000|2022-04-14 23:20:00|955.77|943.47|953.45|941.15|955.77|943.47|953.45|941.15|8
1649978700000|2022-04-14 23:25:00|953.5|941.2|953.83|941.53|954.55|942.25|953.43|941.13|25
1649979000000|2022-04-14 23:30:00|954.55|942.25|953.15|940.85|954.65|942.35|953.15|940.85|6
1649979300000|2022-04-14 23:35:00|952.85|940.55|953.7|941.4|954.65|942.35|952.85|940.55|12
1649979600000|2022-04-14 23:40:00|953.65|941.35|954.95|942.65|954.95|942.65|953.38|941.08|8
1649979900000|2022-04-14 23:45:00|954.15|941.85|954.09|941.79|954.52|942.22|953.24|940.94|32
1649980200000|2022-04-14 23:50:00|953.72|941.42|952.65|940.35|953.72|941.42|952.35|940.05|12
1649980500000|2022-04-14 23:55:00|952.75|940.45|953.85|941.55|954.32|942.02|952.75|940.45|18
1649980800000|2022-04-15 00:00:00|954|941.7|957.03|944.73|957.55|945.25|952.65|940.35|29
1649981100000|2022-04-15 00:05:00|957|944.7|958.65|946.35|959.15|946.85|957|944.7|21
1649981400000|2022-04-15 00:10:00|958.7|946.4|957.65|945.35|959.62|947.32|957.65|945.35|16
1649981700000|2022-04-15 00:15:00|957.25|944.95|958.4|946.1|958.5|946.2|956.7|944.4|26
1649982000000|2022-04-15 00:20:00|958.65|946.35|965.6|953.3|965.6|953.3|958.65|946.35|48
1649982300000|2022-04-15 00:25:00|965.65|953.35|965.65|953.35|966.63|954.33|964.85|952.55|42
1649982600000|2022-04-15 00:30:00|965.5|953.2|963.64|951.34|965.75|953.45|963.64|951.34|25
1649982900000|2022-04-15 00:35:00|963.89|951.59|960.65|948.35|964.75|952.45|960.65|948.35|30
1649983200000|2022-04-15 00:40:00|960.28|947.98|959.65|947.35|960.28|947.98|958.55|946.25|37
1649983500000|2022-04-15 00:45:00|959.15|946.85|960.65|948.35|961.15|948.85|956.7|944.4|25
1649983800000|2022-04-15 00:50:00|961.15|948.85|964.77|952.47|966.15|953.85|960.65|948.35|47
1649984100000|2022-04-15 00:55:00|964.9|952.6|962.53|950.23|964.9|952.6|962.27|949.97|117
1649984400000|2022-04-15 01:00:00|962.4|950.1|963.93|951.63|964.9|952.6|961.93|949.63|43
1649984700000|2022-04-15 01:05:00|963.92|951.62|966.63|954.33|967.2|954.9|963.65|951.35|114
1649985000000|2022-04-15 01:10:00|966.5|954.2|965.15|952.85|966.73|954.43|965.1|952.8|26
1649985300000|2022-04-15 01:15:00|965.65|953.35|965.65|953.35|966.62|954.32|965.65|953.35|9
1649985600000|2022-04-15 01:20:00|965.7|953.4|965.7|953.4|966.4|954.1|965.55|953.25|14
1649985900000|2022-04-15 01:25:00|965.65|953.35|964.65|952.35|965.7|953.4|964.65|952.35|9
1649986200000|2022-04-15 01:30:00|964.55|952.25|964.65|952.35|965.65|953.35|964.22|951.92|11
1649986500000|2022-04-15 01:35:00|964.55|952.25|964.8|952.5|964.8|952.5|964.2|951.9|13
1649986800000|2022-04-15 01:40:00|964.7|952.4|967.5|955.2|967.5|955.2|964.7|952.4|21
1649987100000|2022-04-15 01:45:00|967.01|954.71|967.45|955.15|967.5|955.2|966.65|954.35|45
1649987400000|2022-04-15 01:50:00|967.35|955.05|966.65|954.35|967.5|955.2|966.62|954.32|32
1649987700000|2022-04-15 01:55:00|966.82|954.52|965.65|953.35|967.35|955.05|965.21|952.91|37
1649988000000|2022-04-15 02:00:00|965.8|953.5|964.46|952.16|966.45|954.15|964.06|951.76|29
1649988300000|2022-04-15 02:05:00|963.96|951.66|964.2|951.9|964.45|952.15|963.9|951.6|22
1649988600000|2022-04-15 02:10:00|964.05|951.75|965.05|952.75|965.05|952.75|964.05|951.75|9
1649988900000|2022-04-15 02:15:00|965|952.7|966.27|953.97|966.27|953.97|964.65|952.35|19
1649989200000|2022-04-15 02:20:00|966.65|954.35|967.85|955.55|968.66|956.36|966.65|954.35|34
1649989500000|2022-04-15 02:25:00|968.15|955.85|968.65|956.35|968.95|956.65|967.7|955.4|26
1649989800000|2022-04-15 02:30:00|968.5|956.2|968.4|956.1|968.65|956.35|967.65|955.35|26
1649990100000|2022-04-15 02:35:00|968.65|956.35|968.9|958.1|968.9|958.1|967.9|956.25|12
1649990400000|2022-04-15 02:40:00|969.1|958.3|970.9|960.1|972.9|962.1|969.05|958.25|38
1649990700000|2022-04-15 02:45:00|970.95|960.15|972.2|961.4|972.9|962.1|970.95|960.15|23
1649991000000|2022-04-15 02:50:00|972.4|961.6|972.75|961.95|973.25|962.45|972.35|961.55|20
1649991300000|2022-04-15 02:55:00|972.9|962.1|973.5|962.7|974.55|963.75|971.75|960.95|31
1649991600000|2022-04-15 03:00:00|973.82|963.02|977.65|965.35|978.05|965.75|973.82|962.35|36
1649991900000|2022-04-15 03:05:00|978.3|966|982.75|970.45|983.96|971.66|977.5|965.2|60
1649992200000|2022-04-15 03:10:00|982.9|970.6|985.04|972.74|985.39|973.09|982.9|970.6|66
1649992500000|2022-04-15 03:15:00|984.65|972.35|982.65|970.35|986.55|974.25|981.95|969.65|52
1649992800000|2022-04-15 03:20:00|982.15|969.85|980.51|968.21|982.15|969.85|979.75|967.45|33
1649993100000|2022-04-15 03:25:00|980.56|968.26|979.7|967.4|981.35|969.05|979.17|966.87|33
1649993400000|2022-04-15 03:30:00|979.8|967.5|982.65|970.35|982.65|970.35|979.8|967.5|29
1649993700000|2022-04-15 03:35:00|983.6|971.3|983.43|972.63|985.15|972.85|982.95|971.3|42
1649994000000|2022-04-15 03:40:00|983.63|972.83|983.2|972.4|985.8|975|983.2|972.4|27
1649994300000|2022-04-15 03:45:00|982.9|972.1|984.8|974|984.9|974.1|981.77|970.97|33
1649994600000|2022-04-15 03:50:00|984.5|973.7|986.9|976.1|986.9|976.1|982.9|972.1|30
1649994900000|2022-04-15 03:55:00|986.65|975.85|988.45|977.65|988.85|978.05|985.75|974.95|47
1649995200000|2022-04-15 04:00:00|988.85|978.05|999.7|988.9|999.99|989.19|988.6|977.8|94
1649995500000|2022-04-15 04:05:00|999.4|988.6|998.95|988.15|1000.8|990|998.15|987.35|71
1649995800000|2022-04-15 04:10:00|998.9|988.1|994.8|984|999|988.2|993.9|983.1|51
1649996100000|2022-04-15 04:15:00|994.55|983.75|993.08|982.28|994.55|983.75|991.25|980.45|40
1649996400000|2022-04-15 04:20:00|992.98|982.18|994.9|984.1|994.9|984.1|992.9|982.1|27
1649996700000|2022-04-15 04:25:00|994.85|984.05|989.37|978.57|994.85|984.05|988.95|978.15|34
1649997000000|2022-04-15 04:30:00|989.61|978.81|988.3|977.5|989.61|978.81|988.3|977.5|35
1649997300000|2022-04-15 04:35:00|988.35|977.55|988.9|978.1|989.1|978.3|987.9|977.1|35
1649997600000|2022-04-15 04:40:00|988.2|977.4|987.63|976.83|988.2|977.4|987.6|976.8|8
1649997900000|2022-04-15 04:45:00|987.83|977.03|986.75|975.95|987.83|977.03|986.61|975.81|18
1649998200000|2022-04-15 04:50:00|986.8|976|984.9|974.1|987.35|976.55|984.4|973.6|27
1649998500000|2022-04-15 04:55:00|984.8|974|984.3|973.5|985.48|974.68|983.53|972.73|28
1649998800000|2022-04-15 05:00:00|984.35|973.55|983.95|973.15|985.9|975.1|982.9|972.1|29
1649999100000|2022-04-15 05:05:00|984|973.2|983.9|973.1|984.4|973.6|983.9|973.1|31
1649999400000|2022-04-15 05:10:00|983.8|973|981.15|970.35|983.9|973.1|981.1|970.3|37
1649999700000|2022-04-15 05:15:00|981.4|970.6|980.9|970.1|981.9|971.1|980|969.2|22
1650000000000|2022-04-15 05:20:00|980.8|970|984|973.2|984.78|973.98|980.8|970|49
1650000300000|2022-04-15 05:25:00|983.9|973.1|982.95|972.15|983.9|973.1|981.9|971.1|23
1650000600000|2022-04-15 05:30:00|983.3|972.5|986.9|976.1|986.9|976.1|983|972.2|19
1650000900000|2022-04-15 05:35:00|987|976.2|986.9|976.1|988.03|977.23|985.9|975.1|34
1650001200000|2022-04-15 05:40:00|987.8|977|985.9|975.1|987.91|977.11|985.9|975.1|18
1650001500000|2022-04-15 05:45:00|985.75|974.95|983.9|973.1|985.75|974.95|983.9|973.1|11
1650001800000|2022-04-15 05:50:00|983.65|972.85|983|972.2|983.77|972.97|982.9|972.1|25
1650002100000|2022-04-15 05:55:00|983.18|972.38|980.77|969.97|983.63|972.83|980.05|969.25|29
1650002400000|2022-04-15 06:00:00|980.9|970.1|980.24|969.44|982.9|972.1|980.19|969.39|92
1650002700000|2022-04-15 06:05:00|980.1|969.3|979.95|969.15|980.1|969.3|978.99|968.19|30
1650003000000|2022-04-15 06:10:00|980.1|969.3|979.9|969.1|980.1|969.3|979.65|968.85|18
1650003300000|2022-04-15 06:15:00|979.75|968.95|978.95|968.15|979.85|969.05|978.55|967.75|19
1650003600000|2022-04-15 06:20:00|978.98|968.18|978.15|967.35|978.98|968.18|978.15|967.35|16
1650003900000|2022-04-15 06:25:00|978.1|967.3|978.25|967.45|978.99|968.19|978.1|967.3|16
1650004200000|2022-04-15 06:30:00|978.2|967.4|978|967.2|978.9|968.1|977.55|966.75|31
1650004500000|2022-04-15 06:35:00|977.77|966.97|973.9|963.1|977.9|967.1|973.4|962.6|45
1650004800000|2022-04-15 06:40:00|973.5|962.7|971.9|961.1|974.65|963.85|971.35|960.55|39
1650005100000|2022-04-15 06:45:00|972.08|961.28|973.9|963.1|974.3|963.5|971.75|960.95|39
1650005400000|2022-04-15 06:50:00|974.3|963.5|973.9|963.1|975.06|964.26|973.9|963.1|19
1650005700000|2022-04-15 06:55:00|974.2|963.4|973.2|962.4|974.2|963.4|973.05|962.25|25
1650006000000|2022-04-15 07:00:00|973.1|962.3|971.64|960.84|973.95|963.15|970.47|959.67|50
1650006300000|2022-04-15 07:05:00|971.9|961.1|971.4|960.6|972.54|961.74|970.95|960.15|30
1650006600000|2022-04-15 07:10:00|970.85|960.05|970.33|959.53|970.9|960.1|970.05|959.25|17
1650006900000|2022-04-15 07:15:00|969.9|959.1|969.2|958.4|969.9|959.1|969.2|958.4|4
1650007200000|2022-04-15 07:20:00|969|958.2|966.65|955.85|969|958.2|966.03|955.23|40
1650007500000|2022-04-15 07:25:00|966.9|956.1|966.86|956.06|967.9|957.1|965.9|955.1|30
1650007800000|2022-04-15 07:30:00|966.76|955.96|967.33|956.53|967.85|957.05|966.76|955.96|55
1650008100000|2022-04-15 07:35:00|967.4|956.6|972.7|961.9|972.83|962.03|966.95|956.15|64
1650008400000|2022-04-15 07:40:00|972.95|962.15|972.95|962.15|973.35|962.55|972.56|961.76|21
1650008700000|2022-04-15 07:45:00|972.35|961.55|976.45|965.65|976.65|965.85|972.15|961.35|43
1650009000000|2022-04-15 07:50:00|976.4|965.6|980.3|969.5|981.75|970.95|976.25|965.45|67
1650009300000|2022-04-15 07:55:00|980.15|969.35|977.9|967.1|980.15|969.35|976.4|965.6|38
1650009600000|2022-04-15 08:00:00|977.81|967.01|979.93|969.13|979.93|969.13|976.15|965.35|33
1650009900000|2022-04-15 08:05:00|979.8|969|978.96|968.16|979.9|969.1|978.25|967.45|44
1650010200000|2022-04-15 08:10:00|978.93|968.13|978.96|968.16|979.4|968.6|978.35|967.55|47
1650010500000|2022-04-15 08:15:00|979.35|968.55|973.9|963.1|979.81|969.01|973.32|962.52|70
1650010800000|2022-04-15 08:20:00|974.4|963.6|971.53|960.73|974.4|963.6|971.43|960.63|62
1650011100000|2022-04-15 08:25:00|971.4|960.6|970.33|959.53|972.9|962.1|970.33|959.53|53
1650011400000|2022-04-15 08:30:00|970.28|959.48|971.03|960.23|971.9|961.1|970.05|959.25|41
1650011700000|2022-04-15 08:35:00|971.13|960.33|972.13|961.33|972.9|962.1|971.13|960.33|30
1650012000000|2022-04-15 08:40:00|972.27|961.47|972.85|962.05|973.9|963.1|971.9|961.1|32
1650012300000|2022-04-15 08:45:00|972.9|962.1|972|961.2|973.9|963.1|971.81|961.01|26
1650012600000|2022-04-15 08:50:00|972.05|961.25|969.3|958.5|972.05|961.25|969.2|958.4|26
1650012900000|2022-04-15 08:55:00|969.4|958.6|971.35|960.55|971.35|960.55|969.4|958.6|15
1650013200000|2022-04-15 09:00:00|971.45|960.65|970.2|959.4|972.05|961.25|970.2|959.4|21
1650013500000|2022-04-15 09:05:00|969.85|959.05|968.85|958.05|969.9|959.1|968|957.2|34
1650013800000|2022-04-15 09:10:00|968.9|958.1|970.9|960.1|970.9|960.1|968.9|958.1|15
1650014100000|2022-04-15 09:15:00|970.4|959.6|968.8|958|970.4|959.6|968.8|958|18
1650014400000|2022-04-15 09:20:00|968.75|957.95|967.95|957.15|969.9|959.1|967.9|957.1|17
1650014700000|2022-04-15 09:25:00|967.9|957.1|967.9|957.1|967.9|957.1|966.9|956.1|16
1650015000000|2022-04-15 09:30:00|967.36|956.56|967.3|956.5|967.9|957.1|966.95|956.15|36
1650015300000|2022-04-15 09:35:00|967.75|956.95|967.9|957.1|967.95|957.15|967|956.2|23
1650015600000|2022-04-15 09:40:00|967.95|957.15|966.8|956|967.95|957.15|965.1|954.3|49
1650015900000|2022-04-15 09:45:00|966.9|956.1|967.8|957|967.8|957|962|951.2|69
1650016200000|2022-04-15 09:50:00|967.85|957.05|966.9|956.1|969.4|958.6|966.8|956|29
1650016500000|2022-04-15 09:55:00|966.85|956.05|965.3|954.5|966.9|956.1|965.3|954.5|25
1650016800000|2022-04-15 10:00:00|964.9|954.1|965.95|955.15|966.55|955.75|964.15|953.35|27
1650017100000|2022-04-15 10:05:00|966.05|955.25|968.17|957.37|968.8|958|964.59|953.79|74
1650017400000|2022-04-15 10:10:00|968.16|957.36|967.9|957.1|969|958.2|966.9|956.1|32
1650017700000|2022-04-15 10:15:00|967.85|957.05|967.15|956.35|967.85|957.05|966.8|956|14
1650018000000|2022-04-15 10:20:00|966.85|956.05|966.9|956.1|966.9|956.1|966.02|955.22|19
1650018300000|2022-04-15 10:25:00|967.15|956.35|969.9|959.1|969.9|959.1|967.15|956.35|36
1650018600000|2022-04-15 10:30:00|970|959.2|968.9|958.1|970|959.2|968.8|958|31
1650018900000|2022-04-15 10:35:00|969.05|958.25|968.9|958.1|969.9|959.1|967.95|957.15|26
1650019200000|2022-04-15 10:40:00|968.85|958.05|969.09|958.29|969.95|959.15|968.85|958.05|25
1650019500000|2022-04-15 10:45:00|968.9|958.1|969.1|958.3|970.85|960.05|968.9|958.1|48
1650019800000|2022-04-15 10:50:00|969.05|958.25|968.9|958.1|969.05|958.25|967.9|957.1|8
1650020100000|2022-04-15 10:55:00|969.1|958.3|968.35|957.55|969.15|958.35|968.05|957.25|28
1650020400000|2022-04-15 11:00:00|968.3|957.5|969.05|958.25|969.9|959.1|968.15|957.35|22
1650020700000|2022-04-15 11:05:00|969.2|958.4|970.12|959.32|970.12|959.32|968.95|958.15|17
1650021000000|2022-04-15 11:10:00|970.1|959.3|971.05|960.25|971.7|960.9|969.9|959.1|20
1650021300000|2022-04-15 11:15:00|970.9|960.1|970.49|959.69|972.6|961.8|969.9|959.1|50
1650021600000|2022-04-15 11:20:00|970.85|960.05|969.8|959|971.24|960.44|969.8|959|34
1650021900000|2022-04-15 11:25:00|969.45|958.65|969.4|958.6|969.85|959.05|968.86|958.06|31
1650022200000|2022-04-15 11:30:00|969.27|958.47|968.3|957.5|969.27|958.47|966.9|956.1|53
1650022500000|2022-04-15 11:35:00|968.83|958.03|968.73|957.93|968.83|958.03|967.8|957|26
1650022800000|2022-04-15 11:40:00|968.68|957.88|969.47|958.67|969.9|959.1|968.63|957.83|24
1650023100000|2022-04-15 11:45:00|969.42|958.62|970.05|959.25|970.9|960.1|969.14|958.34|36
1650023400000|2022-04-15 11:50:00|970.2|959.4|972.3|961.5|972.9|962.1|970.2|959.4|28
1650023700000|2022-04-15 11:55:00|972.5|961.7|972.9|962.1|972.9|962.1|971.83|961.03|59
1650024000000|2022-04-15 12:00:00|972.86|962.06|972.9|962.1|973.5|962.7|971.55|960.75|31
1650024300000|2022-04-15 12:05:00|972.71|961.91|971.9|961.1|973.18|962.38|971.9|961.1|35
1650024600000|2022-04-15 12:10:00|971.85|961.05|970.4|959.6|971.85|961.05|968.85|958.05|40
1650024900000|2022-04-15 12:15:00|970.1|959.3|970.05|959.25|970.75|959.95|968.15|957.35|37
1650025200000|2022-04-15 12:20:00|970.5|959.7|970.9|960.1|971.9|961.1|969.9|959.1|35
1650025500000|2022-04-15 12:25:00|970.59|959.79|968.9|958.1|970.59|959.79|968.9|958.1|12
1650025800000|2022-04-15 12:30:00|968.65|957.85|967.9|957.1|968.9|958.1|967.75|956.95|14
1650026100000|2022-04-15 12:35:00|967.95|957.15|968.05|957.25|968.8|958|967.66|956.86|14
1650026400000|2022-04-15 12:40:00|967.9|957.1|968.6|957.8|968.75|957.95|967.51|956.71|11
1650026700000|2022-04-15 12:45:00|968.5|957.7|965.98|955.18|968.5|957.7|965.9|955.1|25
1650027000000|2022-04-15 12:50:00|965.95|955.15|965.9|955.1|966.4|955.6|965.32|954.52|14
1650027300000|2022-04-15 12:55:00|966|955.2|966.6|955.8|966.84|956.04|965.9|955.1|22
1650027600000|2022-04-15 13:00:00|966.49|955.69|964.6|953.8|966.49|955.69|964.6|953.8|29
1650027900000|2022-04-15 13:05:00|964.9|954.1|962.71|951.91|964.9|954.1|962.1|951.3|53
1650028200000|2022-04-15 13:10:00|962.46|951.66|961.9|951.1|962.75|951.95|961.6|950.8|50
1650028500000|2022-04-15 13:15:00|962|951.2|964.9|954.1|965.6|954.8|961.25|950.45|59
1650028800000|2022-04-15 13:20:00|965.4|954.6|968.2|957.4|969.6|958.8|965.4|954.6|33
1650029100000|2022-04-15 13:25:00|968.15|957.35|969.28|958.48|969.9|959.1|968.01|957.21|32
1650029400000|2022-04-15 13:30:00|968.9|958.1|971.7|960.9|971.7|960.9|968.9|958.1|50
1650029700000|2022-04-15 13:35:00|971.51|960.71|967.9|957.1|971.9|961.1|966.9|956.1|41
1650030000000|2022-04-15 13:40:00|967.65|956.85|966.9|956.1|967.9|957.1|966.9|956.1|20
1650030300000|2022-04-15 13:45:00|967.04|956.24|961.45|950.65|967.51|956.71|960.9|950.1|60
1650030600000|2022-04-15 13:50:00|961.9|951.1|959.92|949.12|962.18|951.38|959.92|949.12|50
1650030900000|2022-04-15 13:55:00|959.94|949.14|960.85|950.05|961.55|950.75|958.88|948.08|42
1650031200000|2022-04-15 14:00:00|960.4|949.6|964.05|953.25|965.85|955.05|959.82|949.02|75
1650031500000|2022-04-15 14:05:00|963.9|953.1|965.25|954.45|965.75|954.95|963.9|953.1|13
1650031800000|2022-04-15 14:10:00|964.9|954.1|960.9|950.1|965.05|954.25|960.9|950.1|23
1650032100000|2022-04-15 14:15:00|961.05|950.25|961.9|951.1|962.9|952.1|960.9|950.1|37
1650032400000|2022-04-15 14:20:00|961.95|951.15|956.11|945.31|962.9|952.1|956.11|945.31|54
1650032700000|2022-04-15 14:25:00|956.04|945.24|952.9|942.1|956.04|945.24|951|940.2|72
1650033000000|2022-04-15 14:30:00|952.8|942|956.85|946.05|956.85|946.05|952.7|941.9|40
1650033300000|2022-04-15 14:35:00|956.9|946.1|954.95|944.15|957|946.2|953.31|942.51|35
1650033600000|2022-04-15 14:40:00|955.28|944.48|954.9|944.1|955.9|945.1|953.07|942.27|27
1650033900000|2022-04-15 14:45:00|954.7|943.9|968.65|957.85|969.32|958.52|954.2|943.4|99
1650034200000|2022-04-15 14:50:00|968.8|958|968.95|958.15|973.02|962.22|966.78|955.98|131
1650034500000|2022-04-15 14:55:00|968.9|958.1|966.35|955.55|969.53|958.73|964.35|953.55|72
1650034800000|2022-04-15 15:00:00|966.85|956.05|968.93|958.13|969.05|958.25|964.1|953.3|62
1650035100000|2022-04-15 15:05:00|969.2|958.4|969.25|958.45|971.05|960.25|968.95|958.15|42
1650035400000|2022-04-15 15:10:00|968.95|958.15|967.65|956.85|969.8|959|966.98|956.18|38
1650035700000|2022-04-15 15:15:00|967.2|956.4|968.22|957.42|968.97|958.17|966.1|955.3|32
1650036000000|2022-04-15 15:20:00|968.23|957.43|969.19|958.39|969.89|959.09|967.9|957.1|41
1650036300000|2022-04-15 15:25:00|969.15|958.35|969.28|958.48|969.85|959.05|967.9|957.1|30
1650036600000|2022-04-15 15:30:00|968.9|958.1|967.9|957.1|969.9|959.1|967.9|957.1|42
1650036900000|2022-04-15 15:35:00|967.3|956.5|971.9|961.1|973.4|962.6|966.9|956.1|39
1650037200000|2022-04-15 15:40:00|971.87|961.07|973.96|963.16|974.9|964.1|971.87|961.07|74
1650037500000|2022-04-15 15:45:00|973.95|963.15|975.9|965.1|975.9|965.1|973.9|963.1|51
1650037800000|2022-04-15 15:50:00|975.73|964.93|974.7|963.9|975.73|964.93|972.67|961.87|48
1650038100000|2022-04-15 15:55:00|974.95|964.15|975.9|965.1|975.9|965.1|974|963.2|32
1650038400000|2022-04-15 16:00:00|975.78|964.98|973.52|962.72|977.8|967|973.5|962.7|56
1650038700000|2022-04-15 16:05:00|973.85|963.05|970.67|959.87|973.9|963.1|970.28|959.48|34
1650039000000|2022-04-15 16:10:00|970.9|960.1|969.95|959.15|970.9|960.1|967.9|957.1|41
1650039300000|2022-04-15 16:15:00|969.75|958.95|971.9|961.1|971.9|961.1|968.15|957.35|38
1650039600000|2022-04-15 16:20:00|972.17|961.37|972.59|961.79|973.9|963.1|971.9|961.1|31
1650039900000|2022-04-15 16:25:00|972.65|961.85|973.9|963.1|974.9|964.1|972.65|961.85|45
1650040200000|2022-04-15 16:30:00|973.79|962.99|974.9|964.1|974.9|964.1|973.05|962.25|26
1650040500000|2022-04-15 16:35:00|975.07|964.27|977.29|966.49|977.35|966.55|975.07|964.27|38
1650040800000|2022-04-15 16:40:00|977.75|966.95|976.9|966.1|978.1|967.3|976.9|966.1|28
1650041100000|2022-04-15 16:45:00|977.03|966.23|978.9|968.1|978.95|968.15|977.03|966.23|26
1650041400000|2022-04-15 16:50:00|978.95|968.15|977.9|967.1|979.75|968.95|976.9|966.1|64
1650041700000|2022-04-15 16:55:00|977.85|967.05|975.9|965.1|977.85|967.05|975.7|964.9|27
1650042000000|2022-04-15 17:00:00|976.25|965.45|979.9|969.1|979.9|969.1|975.4|964.6|61
1650042300000|2022-04-15 17:05:00|978.9|968.1|981.36|970.56|981.71|970.91|978.9|968.1|52
1650042600000|2022-04-15 17:10:00|980.9|970.1|977.9|967.1|980.9|970.1|977.45|966.65|50
1650042900000|2022-04-15 17:15:00|977.75|966.95|976.95|966.15|978.17|967.37|976.05|965.25|59
1650043200000|2022-04-15 17:20:00|977.35|966.55|976.9|966.1|978.8|968|976|965.2|89
1650043500000|2022-04-15 17:25:00|977.26|966.46|976.9|966.1|978.52|967.72|976.75|965.95|94
1650043800000|2022-04-15 17:30:00|977.2|966.4|978.26|967.46|980.7|969.9|976.9|966.1|63
1650044100000|2022-04-15 17:35:00|978.76|967.96|977.8|967|978.9|968.1|976.9|966.1|60
1650044400000|2022-04-15 17:40:00|977.35|966.55|976.7|965.9|978.1|967.3|975.95|965.15|48
1650044700000|2022-04-15 17:45:00|976.8|966|978.9|968.1|979.9|969.1|976.65|965.85|60
1650045000000|2022-04-15 17:50:00|979.05|968.25|978.9|968.1|979.9|969.1|978.9|968.1|29
1650045300000|2022-04-15 17:55:00|979.15|968.35|979.21|968.41|979.9|969.1|978.9|968.1|30
1650045600000|2022-04-15 18:00:00|979.05|968.25|977.4|966.6|979.9|969.1|977|966.2|17
1650045900000|2022-04-15 18:05:00|977.8|967|977.75|966.95|977.9|967.1|976.9|966.1|24
1650046200000|2022-04-15 18:10:00|977.9|967.1|979.75|968.95|979.9|969.1|977.9|967.1|23
1650046500000|2022-04-15 18:15:00|979.54|968.74|977.73|966.93|979.9|969.1|977|966.2|30
1650046800000|2022-04-15 18:20:00|977.85|967.05|977.4|966.6|977.9|967.1|976.75|965.95|55
1650047100000|2022-04-15 18:25:00|977.9|967.1|978.3|967.5|978.9|968.1|977.9|967.1|16
1650047400000|2022-04-15 18:30:00|978.4|967.6|977.94|967.14|978.9|968.1|977.9|967.1|16
1650047700000|2022-04-15 18:35:00|977.9|967.1|977.33|966.53|977.95|967.15|976.9|966.1|14
1650048000000|2022-04-15 18:40:00|976.9|966.1|975.1|964.3|977.5|966.7|975.1|964.3|32
1650048300000|2022-04-15 18:45:00|975.3|964.5|975.9|965.1|976.9|966.1|975|964.2|84
1650048600000|2022-04-15 18:50:00|975.95|965.15|975.9|965.1|976.4|965.6|975.9|965.1|8
1650048900000|2022-04-15 18:55:00|975.93|965.13|976|965.2|976|965.2|975.05|964.25|8
1650049200000|2022-04-15 19:00:00|975.9|965.1|976.45|965.65|976.45|965.65|975.3|964.5|15
1650049500000|2022-04-15 19:05:00|976.5|965.7|973.15|962.35|976.5|965.7|973.1|962.3|35
1650049800000|2022-04-15 19:10:00|973.4|962.6|972.9|962.1|973.44|962.64|972.25|961.45|32
1650050100000|2022-04-15 19:15:00|972.65|961.85|972.9|962.1|972.9|962.1|971.95|961.15|24
1650050400000|2022-04-15 19:20:00|972.8|962|973.52|962.72|973.9|963.1|972.8|962|13
1650050700000|2022-04-15 19:25:00|973.07|962.27|973.9|963.1|973.9|963.1|972.9|962.1|11
1650051000000|2022-04-15 19:30:00|973.75|962.95|973.9|963.1|974|963.2|972.8|962|15
1650051300000|2022-04-15 19:35:00|973.78|962.98|974.9|964.1|974.9|964.1|973.5|962.7|13
1650051600000|2022-04-15 19:40:00|974.8|964|974.9|964.1|974.9|964.1|974.3|963.5|10
1650051900000|2022-04-15 19:45:00|974.7|963.9|975.4|964.6|975.9|965.1|973.9|963.1|22
1650052200000|2022-04-15 19:50:00|975.9|965.1|975.6|964.8|975.9|965.1|975.6|964.8|6
1650052500000|2022-04-15 19:55:00|975.8|965|976.09|965.29|976.3|965.5|975.74|964.94|39
1650052800000|2022-04-15 20:00:00|976.08|965.28|979.33|968.53|979.47|968.67|975.02|964.22|81
1650053100000|2022-04-15 20:05:00|979.26|968.46|978.91|968.11|979.48|968.68|978.89|968.09|32
1650053400000|2022-04-15 20:10:00|978.86|968.06|978.39|967.59|978.93|968.13|977.83|967.03|119
1650053700000|2022-04-15 20:15:00|978.42|967.62|974.79|963.99|978.42|967.62|974.11|963.31|198
1650054000000|2022-04-15 20:20:00|974.78|963.98|973.98|963.18|974.84|964.04|973.91|963.11|144
1650054300000|2022-04-15 20:25:00|974.09|963.29|974.94|964.14|975.01|964.21|974.04|963.24|237
1650054600000|2022-04-15 20:30:00|974.95|964.15|975.82|965.02|976.94|966.14|973.97|963.17|233
1650054900000|2022-04-15 20:35:00|975.83|965.03|975.84|965.04|976.77|965.97|975.82|965.02|148
1650055200000|2022-04-15 20:40:00|975.79|964.99|978.14|967.34|978.2|967.4|975.41|964.61|121
1650055500000|2022-04-15 20:45:00|978.17|967.37|980.35|969.55|980.41|969.61|977.92|967.12|225
1650055800000|2022-04-15 20:50:00|980.49|969.69|979.81|969.01|980.88|970.08|979.53|968.73|95
1650056100000|2022-04-15 20:55:00|979.82|969.02|980.29|969.49|980.29|969.49|979.69|968.89|82
1650092400000|2022-04-16 07:00:00|982.92|972.12|983.85|973.05|984.13|973.33|982.92|972.12|42
1650092700000|2022-04-16 07:05:00|983.8|973|981.94|971.14|983.81|973.01|981.9|971.1|57
1650093000000|2022-04-16 07:10:00|982.02|971.22|982.79|971.99|982.86|972.06|981.97|971.17|31
1650093300000|2022-04-16 07:15:00|982.71|971.91|981.91|971.11|982.8|972|981.84|971.04|29
1650093600000|2022-04-16 07:20:00|981.88|971.08|982.42|971.62|982.42|971.62|980.85|970.05|59
1650093900000|2022-04-16 07:25:00|982.44|971.64|982.71|971.91|982.85|972.05|982.43|971.63|20
1650094200000|2022-04-16 07:30:00|982.78|971.98|979.89|969.09|982.79|971.99|979.89|969.09|44
1650094500000|2022-04-16 07:35:00|979.98|969.18|980.68|969.88|980.68|969.88|979.71|968.91|45
1650094800000|2022-04-16 07:40:00|980.62|969.82|980|969.2|980.92|970.12|980|969.2|41
1650095100000|2022-04-16 07:45:00|979.9|969.1|981.61|970.81|981.62|970.82|979.74|968.94|66
1650095400000|2022-04-16 07:50:00|981.64|970.84|981.9|971.1|982.33|971.53|981.61|970.81|41
1650095700000|2022-04-16 07:55:00|982.03|971.23|981.95|971.15|982.5|971.7|981.61|970.81|130
1650096000000|2022-04-16 08:00:00|981.93|971.13|979.91|969.11|981.93|971.13|979.61|968.81|59
1650096300000|2022-04-16 08:05:00|980.07|969.27|980.06|969.26|980.47|969.67|979.95|969.15|26
1650096600000|2022-04-16 08:10:00|980.08|969.28|979.55|968.75|980.08|969.28|979.55|968.75|39
1650096900000|2022-04-16 08:15:00|979.59|968.79|981.87|971.07|981.87|971.07|979.59|968.79|21
1650097200000|2022-04-16 08:20:00|981.91|971.11|981.79|970.99|982.59|971.79|981.79|970.99|28
1650097500000|2022-04-16 08:25:00|981.8|971|981.04|970.24|981.8|971|980.91|970.11|74
1650097800000|2022-04-16 08:30:00|981.03|970.23|976.87|966.07|981.08|970.28|976.41|965.61|62
1650098100000|2022-04-16 08:35:00|976.83|966.03|977.98|967.18|978.6|967.8|976.39|965.59|43
1650098400000|2022-04-16 08:40:00|977.91|967.11|977.9|967.1|977.97|967.17|977.09|966.29|85
1650098700000|2022-04-16 08:45:00|977.89|967.09|977.04|966.24|978.13|967.33|976.79|965.99|30
1650099000000|2022-04-16 08:50:00|976.91|966.11|978.72|967.92|978.74|967.94|976.91|966.11|45
1650099300000|2022-04-16 08:55:00|978.84|968.04|978.03|967.23|978.97|968.17|977.57|966.77|31
1650099600000|2022-04-16 09:00:00|978.07|967.27|975.1|964.3|978.07|967.27|975.1|964.3|63
1650099900000|2022-04-16 09:05:00|975.05|964.25|975.84|965.04|976.11|965.31|975.01|964.21|21
1650100200000|2022-04-16 09:10:00|976.1|965.3|977.22|966.42|977.41|966.61|976.1|965.3|51
1650100500000|2022-04-16 09:15:00|977.52|966.72|977.05|966.25|977.61|966.81|976.85|966.05|67
1650100800000|2022-04-16 09:20:00|977.06|966.26|975.88|965.08|977.06|966.26|975.57|964.77|31
1650101100000|2022-04-16 09:25:00|975.9|965.1|975.91|965.11|976.45|965.65|975.9|965.1|21
1650101400000|2022-04-16 09:30:00|975.88|965.08|976.01|965.21|976.08|965.28|975.87|965.07|27
1650101700000|2022-04-16 09:35:00|976.06|965.26|973.85|963.05|976.18|965.38|973.85|963.05|48
1650102000000|2022-04-16 09:40:00|973.86|963.06|973.77|962.97|973.91|963.11|971.97|961.17|88
1650102300000|2022-04-16 09:45:00|973.57|962.77|972.32|961.52|973.71|962.91|971.9|961.1|83
1650102600000|2022-04-16 09:50:00|972.35|961.55|972.09|961.29|972.42|961.62|971.94|961.14|30
1650102900000|2022-04-16 09:55:00|972.06|961.26|972.44|961.64|972.71|961.91|971.83|961.03|60
1650103200000|2022-04-16 10:00:00|972.57|961.77|971.78|960.98|972.57|961.77|971.78|960.98|43
1650103500000|2022-04-16 10:05:00|971.74|960.94|972.53|961.73|972.53|961.73|971.73|960.93|62
1650103800000|2022-04-16 10:10:00|972.52|961.72|973|962.2|973.04|962.24|972.09|961.29|41
1650104100000|2022-04-16 10:15:00|973.01|962.21|975.8|965|975.94|965.14|973|962.2|56
1650104400000|2022-04-16 10:20:00|975.98|965.18|976.61|965.81|978.02|967.22|975.98|965.18|51
1650104700000|2022-04-16 10:25:00|976.65|965.85|976.24|965.44|976.65|965.85|976.11|965.31|38
1650105000000|2022-04-16 10:30:00|976.31|965.51|975.38|964.58|976.86|966.06|975.38|964.58|26
1650105300000|2022-04-16 10:35:00|975.13|964.33|974.89|964.09|975.23|964.43|974.8|964|29
1650105600000|2022-04-16 10:40:00|974.95|964.15|975.76|964.96|975.89|965.09|974.93|964.13|56
1650105900000|2022-04-16 10:45:00|975.77|964.97|975.89|965.09|976.11|965.31|975.75|964.95|19
1650106200000|2022-04-16 10:50:00|975.88|965.08|976.88|966.08|976.89|966.09|975.59|964.79|156
1650106500000|2022-04-16 10:55:00|976.79|965.99|976.92|966.12|976.92|966.12|975.67|964.87|52
1650106800000|2022-04-16 11:00:00|977.02|966.22|976.89|966.09|977.59|966.79|976.81|966.01|40
1650107100000|2022-04-16 11:05:00|976.9|966.1|977.37|966.57|978.87|968.07|976.9|966.1|74
1650107400000|2022-04-16 11:10:00|977.29|966.49|974.37|963.57|977.63|966.83|974.37|963.57|64
1650107700000|2022-04-16 11:15:00|974.4|963.6|975.28|964.48|975.91|965.11|974.17|963.37|105
1650108000000|2022-04-16 11:20:00|975.32|964.52|975.89|965.09|975.89|965.09|974.86|964.06|63
1650108300000|2022-04-16 11:25:00|975.9|965.1|975.01|964.21|976.18|965.38|975.01|964.21|59
1650108600000|2022-04-16 11:30:00|974.91|964.11|976.75|965.95|976.77|965.97|974.91|964.11|149
1650108900000|2022-04-16 11:35:00|976.78|965.98|977|966.2|977.08|966.28|976.78|965.98|18
1650109200000|2022-04-16 11:40:00|976.98|966.18|976.03|965.23|977.04|966.24|975.91|965.11|22
1650109500000|2022-04-16 11:45:00|975.97|965.17|974.28|963.48|976.19|965.39|974.01|963.21|78
1650109800000|2022-04-16 11:50:00|974.01|963.21|973.77|962.97|974.88|964.08|973.71|962.91|135
1650110100000|2022-04-16 11:55:00|973.79|962.99|973.95|963.15|973.95|963.15|973.63|962.83|28
1650110400000|2022-04-16 12:00:00|973.91|963.11|975.81|965.01|976.02|965.22|973.83|963.03|48
1650110700000|2022-04-16 12:05:00|975.86|965.06|977.56|966.76|977.97|967.17|975.86|965.06|33
1650111000000|2022-04-16 12:10:00|977.51|966.71|975.31|964.51|977.51|966.71|975.31|964.51|55
1650111300000|2022-04-16 12:15:00|975.25|964.45|975|964.2|975.25|964.45|974.01|963.21|39
1650111600000|2022-04-16 12:20:00|975.05|964.25|976.71|965.91|976.79|965.99|973.82|963.02|175
1650111900000|2022-04-16 12:25:00|976.72|965.92|977.36|966.56|977.36|966.56|976.02|965.22|176
1650112200000|2022-04-16 12:30:00|977.48|966.68|978.39|967.59|978.39|967.59|977.48|966.68|87
1650112500000|2022-04-16 12:35:00|978.33|967.53|975.91|965.11|978.63|967.83|975.91|965.11|146
1650112800000|2022-04-16 12:40:00|975.87|965.07|976.73|965.93|976.84|966.04|975.81|965.01|103
1650113100000|2022-04-16 12:45:00|976.62|965.82|975.79|964.99|976.83|966.03|975.79|964.99|82
1650113400000|2022-04-16 12:50:00|975.8|965|976.66|965.86|976.66|965.86|974.03|963.23|199
1650113700000|2022-04-16 12:55:00|976.88|966.08|977.81|967.01|977.81|967.01|976.88|966.08|49
1650114000000|2022-04-16 13:00:00|977.74|966.94|978.26|967.46|978.36|967.56|977.06|966.26|60
1650114300000|2022-04-16 13:05:00|978.24|967.44|977.92|967.12|978.87|968.07|977.89|967.09|64
1650114600000|2022-04-16 13:10:00|977.96|967.16|978.56|967.76|978.88|968.08|977.81|967.01|22
1650114900000|2022-04-16 13:15:00|978.52|967.72|978.37|967.57|978.74|967.94|977.9|967.1|47
1650115200000|2022-04-16 13:20:00|978.35|967.55|978.8|968|978.8|968|978.31|967.51|137
1650115500000|2022-04-16 13:25:00|978.92|968.12|976.75|965.95|979.65|968.85|976.75|965.95|74
1650115800000|2022-04-16 13:30:00|976.81|966.01|976.53|965.73|977.59|966.79|974.89|964.09|157
1650116100000|2022-04-16 13:35:00|976.52|965.72|976.81|966.01|976.81|966.01|974.9|964.1|85
1650116400000|2022-04-16 13:40:00|977.09|966.29|977.62|966.82|977.76|966.96|977.09|966.29|52
1650116700000|2022-04-16 13:45:00|977.63|966.83|975.7|964.9|978.05|967.25|975.7|964.9|168
1650117000000|2022-04-16 13:50:00|975.79|964.99|976.79|965.99|976.87|966.07|975.71|964.91|179
1650117300000|2022-04-16 13:55:00|976.8|966|977.53|966.73|977.89|967.09|976.75|965.95|103
1650117600000|2022-04-16 14:00:00|977.54|966.74|976.92|966.12|977.75|966.95|976.92|966.12|97
1650117900000|2022-04-16 14:05:00|976.83|966.03|976.89|966.09|977.71|966.91|975.72|964.92|165
1650118200000|2022-04-16 14:10:00|976.91|966.11|975.02|964.22|976.92|966.12|975.02|964.22|30
1650118500000|2022-04-16 14:15:00|974.97|964.17|974.9|964.1|975.58|964.78|974.79|963.99|126
1650118800000|2022-04-16 14:20:00|974.8|964|975.82|965.02|976.35|965.55|974.39|963.59|160
1650119100000|2022-04-16 14:25:00|975.89|965.09|976.96|966.16|977.24|966.44|975.87|965.07|248
1650119400000|2022-04-16 14:30:00|976.91|966.11|975.89|965.09|976.92|966.12|974.76|963.96|179
1650119700000|2022-04-16 14:35:00|975.9|965.1|975.74|964.94|975.9|965.1|974.87|964.07|175
1650120000000|2022-04-16 14:40:00|975.76|964.96|974.91|964.11|975.76|964.96|974.88|964.08|256
1650120300000|2022-04-16 14:45:00|974.95|964.15|975.04|964.24|975.07|964.27|974.91|964.11|17
1650120600000|2022-04-16 14:50:00|975.01|964.21|976.06|965.26|976.8|966|974.8|964|123
1650120900000|2022-04-16 14:55:00|976.07|965.27|975.86|965.06|976.08|965.28|975.73|964.93|18
1650121200000|2022-04-16 15:00:00|975.92|965.12|978.06|967.26|982.3|971.5|975.92|965.12|174
1650121500000|2022-04-16 15:05:00|978.05|967.25|977.55|966.75|979.9|969.1|975.9|965.1|166
1650121800000|2022-04-16 15:10:00|977.56|966.76|968.13|957.33|977.56|966.76|966.62|955.82|213
1650122100000|2022-04-16 15:15:00|968.11|957.31|968.86|958.06|970.71|959.91|966.28|955.48|351
1650122400000|2022-04-16 15:20:00|968.84|958.04|968.89|958.09|969.92|959.12|967.74|956.94|153
1650122700000|2022-04-16 15:25:00|968.9|958.1|968.95|958.15|969.84|959.04|968.06|957.26|140
1650123000000|2022-04-16 15:30:00|969.01|958.21|967.71|956.91|970.27|959.47|967.71|956.91|153
1650123300000|2022-04-16 15:35:00|967.65|956.85|962.34|951.54|967.65|956.85|961.58|950.78|217
1650123600000|2022-04-16 15:40:00|962.5|951.7|965.16|954.36|965.91|955.11|962.5|951.7|144
1650123900000|2022-04-16 15:45:00|965.04|954.24|964.98|954.18|965.6|954.8|964.12|953.32|267
1650124200000|2022-04-16 15:50:00|964.99|954.19|960.9|950.1|965.22|954.42|960.82|950.02|140
1650124500000|2022-04-16 15:55:00|961.03|950.23|962.02|951.22|962.64|951.84|960.1|949.3|127
1650124800000|2022-04-16 16:00:00|962.01|951.21|960.32|949.52|962.02|951.22|959.52|948.72|223
1650125100000|2022-04-16 16:05:00|960.31|949.51|964.1|953.3|964.96|954.16|959.93|949.13|131
1650125400000|2022-04-16 16:10:00|964.08|953.28|963.24|952.44|964.97|954.17|962.91|952.11|116
1650125700000|2022-04-16 16:15:00|963.42|952.62|962.34|951.54|964.11|953.31|961.72|950.92|121
1650126000000|2022-04-16 16:20:00|962.33|951.53|961.94|951.14|963.06|952.26|961.91|951.11|138
1650126300000|2022-04-16 16:25:00|961.95|951.15|961.14|950.34|962.18|951.38|961.14|950.34|130
1650126600000|2022-04-16 16:30:00|961.03|950.23|961.25|950.45|961.94|951.14|960.6|949.8|99
1650126900000|2022-04-16 16:35:00|961.26|950.46|960.12|949.32|961.26|950.46|960.12|949.32|105
1650127200000|2022-04-16 16:40:00|960.07|949.27|961.14|950.34|961.84|951.04|960.07|949.27|114
1650127500000|2022-04-16 16:45:00|960.94|950.14|961.05|950.25|961.05|950.25|960.1|949.3|49
1650127800000|2022-04-16 16:50:00|960.99|950.19|961.97|951.17|962.13|951.33|959.59|948.79|98
1650128100000|2022-04-16 16:55:00|962|951.2|964.04|953.24|964.77|953.97|962|951.2|107
1650128400000|2022-04-16 17:00:00|964.06|953.26|962.81|952.01|964.15|953.35|962.81|952.01|123
1650128700000|2022-04-16 17:05:00|962.8|952|961.05|950.25|962.8|952|960.83|950.03|101
1650129000000|2022-04-16 17:10:00|961.04|950.24|961.73|950.93|961.97|951.17|960.95|950.15|110
1650129300000|2022-04-16 17:15:00|961.77|950.97|961.93|951.13|961.98|951.18|961.1|950.3|44
1650129600000|2022-04-16 17:20:00|961.92|951.12|959.67|948.87|961.93|951.13|959.63|948.83|145
1650129900000|2022-04-16 17:25:00|959.62|948.82|958.29|947.49|959.96|949.16|958.16|947.36|146
1650130200000|2022-04-16 17:30:00|958.3|947.5|959.63|948.83|959.84|949.04|957.97|947.17|175
1650130500000|2022-04-16 17:35:00|959.65|948.85|958.1|947.3|959.65|948.85|957.89|947.09|51
1650130800000|2022-04-16 17:40:00|958.11|947.31|956.92|946.12|958.39|947.59|956.9|946.1|141
1650131100000|2022-04-16 17:45:00|957.05|946.25|957.83|947.03|957.95|947.15|956.83|946.03|186
1650131400000|2022-04-16 17:50:00|957.8|947|958.02|947.22|958.02|947.22|957.77|946.97|36
1650131700000|2022-04-16 17:55:00|958.07|947.27|958.56|947.76|958.56|947.76|957.03|946.23|74
1650132000000|2022-04-16 18:00:00|958.33|947.53|958.27|947.47|958.33|947.53|957.98|947.18|39
1650132300000|2022-04-16 18:05:00|958.32|947.52|959.13|948.33|959.83|949.03|957.97|947.17|110
1650132600000|2022-04-16 18:10:00|959.09|948.29|957.75|946.95|959.09|948.29|957.06|946.26|249
1650132900000|2022-04-16 18:15:00|957.74|946.94|957.8|947|958.18|947.38|957.74|946.94|134
1650133200000|2022-04-16 18:20:00|958.03|947.23|957.79|946.99|958.03|947.23|956.06|945.26|169
1650133500000|2022-04-16 18:25:00|957.9|947.1|957.69|946.89|958.59|947.79|957.68|946.88|189
1650133800000|2022-04-16 18:30:00|957.78|946.98|957.84|947.04|957.89|947.09|957.74|946.94|39
1650134100000|2022-04-16 18:35:00|957.9|947.1|957.91|947.11|957.93|947.13|957.59|946.79|101
1650134400000|2022-04-16 18:40:00|957.86|947.06|958.02|947.22|958.17|947.37|957.71|946.91|28
1650134700000|2022-04-16 18:45:00|958.1|947.3|959.84|949.04|959.87|949.07|957.9|947.1|99
1650135000000|2022-04-16 18:50:00|959.9|949.1|959.38|948.58|959.99|949.19|959.08|948.28|110
1650135300000|2022-04-16 18:55:00|959.13|948.33|959.2|948.4|959.56|948.76|958.84|948.04|148
1650135600000|2022-04-16 19:00:00|959.21|948.41|960.11|949.31|960.84|950.04|959.21|948.41|93
1650135900000|2022-04-16 19:05:00|960.07|949.27|959.05|948.25|960.07|949.27|958.33|947.53|91
1650136200000|2022-04-16 19:10:00|959.15|948.35|960.14|949.34|960.14|949.34|959.01|948.21|91
1650136500000|2022-04-16 19:15:00|960.19|949.39|958.92|948.12|960.28|949.48|958.92|948.12|91
1650136800000|2022-04-16 19:20:00|958.99|948.19|958.92|948.12|959|948.2|958.77|947.97|27
1650137100000|2022-04-16 19:25:00|958.96|948.16|957.99|947.19|959.1|948.3|957.98|947.18|217
1650137400000|2022-04-16 19:30:00|958.4|947.6|957.94|947.14|958.89|948.09|957.22|946.42|250
1650137700000|2022-04-16 19:35:00|958.07|947.27|958.04|947.24|958.15|947.35|957.16|946.36|36
1650138000000|2022-04-16 19:40:00|958.11|947.31|957.13|946.33|958.21|947.41|955.93|945.13|135
1650138300000|2022-04-16 19:45:00|957.32|946.52|956.42|945.62|958.25|947.45|956.41|945.61|171
1650138600000|2022-04-16 19:50:00|956.38|945.58|956.05|945.25|956.44|945.64|955.62|944.82|133
1650138900000|2022-04-16 19:55:00|955.91|945.11|956.45|945.65|957.02|946.22|955.5|944.7|128
1650139200000|2022-04-16 20:00:00|956.21|945.41|956.03|945.23|956.25|945.45|955.91|945.11|118
1650139500000|2022-04-16 20:05:00|956.15|945.35|957.38|946.58|957.38|946.58|956|945.2|42
1650139800000|2022-04-16 20:10:00|957.41|946.61|956.9|946.1|957.41|946.61|955.93|945.13|77
1650140100000|2022-04-16 20:15:00|956.81|946.01|956.68|945.88|957|946.2|956.68|945.88|163
1650140400000|2022-04-16 20:20:00|956.71|945.91|956.43|945.63|957.08|946.28|956.22|945.42|177
1650140700000|2022-04-16 20:25:00|956.22|945.42|956.9|946.1|957.05|946.25|955.91|945.11|53
1650141000000|2022-04-16 20:30:00|957.05|946.25|958.01|947.21|958.06|947.26|956.66|945.86|43
1650141300000|2022-04-16 20:35:00|958.1|947.3|956.18|945.38|958.13|947.33|956.15|945.35|34
1650141600000|2022-04-16 20:40:00|956.3|945.5|956.91|946.11|957.38|946.58|956.29|945.49|70
1650141900000|2022-04-16 20:45:00|956.8|946|956.86|946.06|957.63|946.83|956.67|945.87|198
1650142200000|2022-04-16 20:50:00|956.87|946.07|959.98|949.18|961.73|950.93|956.56|945.76|245
1650142500000|2022-04-16 20:55:00|960.09|949.29|958.37|947.57|960.96|950.16|958.37|947.57|130
1650142800000|2022-04-16 21:00:00|958.36|947.56|960.61|949.81|961.09|950.29|958.36|947.56|156
1650143100000|2022-04-16 21:05:00|960.55|949.75|960.51|949.71|961.24|950.44|960.1|949.3|144
1650143400000|2022-04-16 21:10:00|960.48|949.68|959.96|949.16|960.48|949.68|959.9|949.1|91
1650143700000|2022-04-16 21:15:00|960|949.2|961.07|950.27|961.07|950.27|959.97|949.17|37
1650144000000|2022-04-16 21:20:00|961.15|950.35|961.33|950.53|961.33|950.53|961|950.2|42
1650144300000|2022-04-16 21:25:00|961.37|950.57|962.63|951.83|962.63|951.83|961.37|950.57|52
1650144600000|2022-04-16 21:30:00|962.57|951.77|962.96|952.16|963.14|952.34|962.57|951.77|20
1650144900000|2022-04-16 21:35:00|962.99|952.19|963.55|952.75|963.66|952.86|962.96|952.16|94
1650145200000|2022-04-16 21:40:00|963.5|952.7|963.91|953.11|963.99|953.19|963.28|952.48|35
1650145500000|2022-04-16 21:45:00|963.89|953.09|964.91|954.11|966.02|955.22|963.89|953.09|93
1650145800000|2022-04-16 21:50:00|964.92|954.12|965.99|955.19|966.11|955.31|964.92|954.12|109
1650146100000|2022-04-16 21:55:00|965.92|955.12|966.59|955.79|966.95|956.15|965.86|955.06|159
1650146400000|2022-04-16 22:00:00|966.78|955.98|969.25|958.45|970.75|959.95|966.45|955.65|95
1650146700000|2022-04-16 22:05:00|969.16|958.36|971.41|960.61|971.67|960.87|969.16|958.36|104
1650147000000|2022-04-16 22:10:00|971.58|960.78|971.83|961.03|971.91|961.11|970.89|960.09|60
1650147300000|2022-04-16 22:15:00|971.76|960.96|971.68|960.88|971.9|961.1|969.06|958.26|229
1650147600000|2022-04-16 22:20:00|971.71|960.91|971.88|961.08|971.92|961.12|969.78|958.98|127
1650147900000|2022-04-16 22:25:00|971.82|961.02|971.08|960.28|971.82|961.02|970.35|959.55|32
1650148200000|2022-04-16 22:30:00|971.25|960.45|968.88|958.08|971.64|960.84|967.54|956.74|186
1650148500000|2022-04-16 22:35:00|968.89|958.09|968.79|957.99|969.16|958.36|967.84|957.04|256
1650148800000|2022-04-16 22:40:00|968.8|958|968.88|958.08|969.99|959.19|968.79|957.99|154
1650149100000|2022-04-16 22:45:00|968.9|958.1|966.91|956.11|969.83|959.03|966.91|956.11|113
1650149400000|2022-04-16 22:50:00|967.05|956.25|967.89|957.09|967.89|957.09|966.91|956.11|133
1650149700000|2022-04-16 22:55:00|967.76|956.96|968.79|957.99|968.88|958.08|967.3|956.5|200
1650150000000|2022-04-16 23:00:00|968.86|958.06|969.01|958.21|969.75|958.95|968.83|958.03|58
1650150300000|2022-04-16 23:05:00|968.96|958.16|969.9|959.1|970.28|959.48|968.95|958.15|75
1650150600000|2022-04-16 23:10:00|969.93|959.13|968.91|958.11|970.18|959.38|968.91|958.11|30
1650150900000|2022-04-16 23:15:00|968.92|958.12|969.95|959.15|970.14|959.34|967.98|957.18|125
1650151200000|2022-04-16 23:20:00|969.94|959.14|970.14|959.34|970.63|959.83|969.8|959|158
1650151500000|2022-04-16 23:25:00|970.08|959.28|970.45|959.65|970.46|959.66|969.92|959.12|101
1650151800000|2022-04-16 23:30:00|970.76|959.96|971.17|960.37|971.34|960.54|970.23|959.43|68
1650152100000|2022-04-16 23:35:00|971.04|960.24|971.8|961|972.9|962.1|970.63|959.83|93
1650152400000|2022-04-16 23:40:00|971.9|961.1|973.92|963.12|974.55|963.75|971.71|960.91|69
1650152700000|2022-04-16 23:45:00|973.9|963.1|972.77|961.97|974.17|963.37|971.89|961.09|107
1650153000000|2022-04-16 23:50:00|972.8|962|971.73|960.93|972.8|962|971.68|960.88|78
1650153300000|2022-04-16 23:55:00|971.76|960.96|972.13|961.33|972.13|961.33|971.61|960.81|61
1650153600000|2022-04-17 00:00:00|972.15|961.35|975.84|965.04|975.84|965.04|972.14|961.34|176
1650153900000|2022-04-17 00:05:00|975.83|965.03|975.77|964.97|975.93|965.13|974.9|964.1|116
1650154200000|2022-04-17 00:10:00|975.9|965.1|973.9|963.1|975.9|965.1|973.71|962.91|38
1650154500000|2022-04-17 00:15:00|973.92|963.12|974.18|963.38|974.18|963.38|973.21|962.41|86
1650154800000|2022-04-17 00:20:00|974.12|963.32|973.9|963.1|975.9|965.1|973.9|963.1|157
1650155100000|2022-04-17 00:25:00|973.91|963.11|971.96|961.16|973.93|963.13|971.57|960.77|130
1650155400000|2022-04-17 00:30:00|971.94|961.14|972.79|961.99|973.13|962.33|971.88|961.08|103
1650155700000|2022-04-17 00:35:00|972.77|961.97|972.89|962.09|972.95|962.15|971.94|961.14|129
1650156000000|2022-04-17 00:40:00|972.9|962.1|972.83|962.03|973.75|962.95|972.68|961.88|152
1650156300000|2022-04-17 00:45:00|972.81|962.01|974.04|963.24|974.07|963.27|972.81|962.01|86
1650156600000|2022-04-17 00:50:00|974.01|963.21|974.89|964.09|975.53|964.73|973.7|962.9|112
1650156900000|2022-04-17 00:55:00|974.83|964.03|973.69|962.89|974.83|964.03|973.63|962.83|142
1650157200000|2022-04-17 01:00:00|973.7|962.9|974.87|964.07|975.31|964.51|973.69|962.89|180
1650157500000|2022-04-17 01:05:00|974.88|964.08|974.43|963.63|975.01|964.21|974.24|963.44|45
1650157800000|2022-04-17 01:10:00|974.5|963.7|974.84|964.04|975.22|964.42|974.04|963.24|71
1650158100000|2022-04-17 01:15:00|974.83|964.03|972.89|962.09|974.83|964.03|972.32|961.52|104
1650158400000|2022-04-17 01:20:00|972.93|962.13|972.8|962|973.3|962.5|971.91|961.11|60
1650158700000|2022-04-17 01:25:00|972.68|961.88|973.97|963.17|974.41|963.61|972.68|961.88|77
1650159000000|2022-04-17 01:30:00|974.05|963.25|973.9|963.1|974.05|963.25|972.93|962.13|64
1650159300000|2022-04-17 01:35:00|973.99|963.19|975.84|965.04|975.89|965.09|973.9|963.1|105
1650159600000|2022-04-17 01:40:00|975.85|965.05|975.04|964.24|976.45|965.65|974.92|964.12|93
1650159900000|2022-04-17 01:45:00|975.03|964.23|975.89|965.09|976.1|965.3|974.98|964.18|72
1650160200000|2022-04-17 01:50:00|975.83|965.03|974.97|964.17|975.88|965.08|974.88|964.08|18
1650160500000|2022-04-17 01:55:00|975.15|964.35|974.93|964.13|975.87|965.07|974.93|964.13|64
1650160800000|2022-04-17 02:00:00|974.94|964.14|973.17|962.37|975.34|964.54|973.17|962.37|55
1650161100000|2022-04-17 02:05:00|973.09|962.29|974.58|963.78|974.89|964.09|973.09|962.29|82
1650161400000|2022-04-17 02:10:00|974.62|963.82|974.32|963.52|974.89|964.09|973.46|962.66|62
1650161700000|2022-04-17 02:15:00|974.25|963.45|973.64|962.84|974.34|963.54|973.15|962.35|24
1650162000000|2022-04-17 02:20:00|973.48|962.68|972.98|962.18|973.49|962.69|972.9|962.1|92
1650162300000|2022-04-17 02:25:00|973.01|962.21|969.41|958.61|973.01|962.21|969.16|958.36|84
1650162600000|2022-04-17 02:30:00|969.38|958.58|968.13|957.33|970.06|959.26|968.13|957.33|127
1650162900000|2022-04-17 02:35:00|968.14|957.34|968.85|958.05|969.92|959.12|967.31|956.51|155
1650163200000|2022-04-17 02:40:00|968.89|958.09|966.65|955.85|968.89|958.09|965.26|954.46|86
1650163500000|2022-04-17 02:45:00|967.01|956.21|964.15|953.35|967.14|956.34|964.15|953.35|66
1650163800000|2022-04-17 02:50:00|964.14|953.34|963.81|953.01|964.14|953.34|962.34|951.54|68
1650164100000|2022-04-17 02:55:00|963.82|953.02|963.9|953.1|965.03|954.23|963.75|952.95|53
1650164400000|2022-04-17 03:00:00|963.89|953.09|964.07|953.27|964.08|953.28|963.12|952.32|46
1650164700000|2022-04-17 03:05:00|964.06|953.26|961.72|950.92|964.06|953.26|959.34|948.54|97
1650165000000|2022-04-17 03:10:00|961.88|951.08|961.94|951.14|962.61|951.81|961.2|950.4|43
1650165300000|2022-04-17 03:15:00|961.93|951.13|962.9|952.1|963|952.2|961.83|951.03|29
1650165600000|2022-04-17 03:20:00|963.01|952.21|963.14|952.34|964.66|953.86|963.01|952.21|47
1650165900000|2022-04-17 03:25:00|963.18|952.38|964.78|953.98|964.78|953.98|963.18|952.38|44
1650166200000|2022-04-17 03:30:00|964.62|953.82|964.89|954.09|964.92|954.12|964|953.2|25
1650166500000|2022-04-17 03:35:00|964.94|954.14|965.02|954.22|965.4|954.6|964.94|954.14|19
1650166800000|2022-04-17 03:40:00|965.1|954.3|964.04|953.24|965.26|954.46|963.97|953.17|40
1650167100000|2022-04-17 03:45:00|964.05|953.25|963.99|953.19|964.86|954.06|963.93|953.13|63
1650167400000|2022-04-17 03:50:00|964.07|953.27|964.22|953.42|964.47|953.67|964.04|953.24|47
1650167700000|2022-04-17 03:55:00|964.28|953.48|963.16|952.36|964.95|954.15|963.16|952.36|75
1650168000000|2022-04-17 04:00:00|962.92|952.12|963.81|953.01|963.9|953.1|962.92|952.12|46
1650168300000|2022-04-17 04:05:00|963.83|953.03|964.09|953.29|964.63|953.83|963.24|952.44|60
1650168600000|2022-04-17 04:10:00|963.92|953.12|963.89|953.09|963.93|953.13|962.96|952.16|48
1650168900000|2022-04-17 04:15:00|963.91|953.11|965.1|954.3|965.1|954.3|963.04|952.24|108
1650169200000|2022-04-17 04:20:00|965.02|954.22|965.08|954.28|965.26|954.46|964.82|954.02|30
1650169500000|2022-04-17 04:25:00|965.1|954.3|965.02|954.22|965.3|954.5|964.9|954.1|18
1650169800000|2022-04-17 04:30:00|965.07|954.27|963.91|953.11|965.18|954.38|963.88|953.08|17
1650170100000|2022-04-17 04:35:00|963.95|953.15|964.83|954.03|964.98|954.18|963.93|953.13|51
1650170400000|2022-04-17 04:40:00|964.89|954.09|964.9|954.1|964.95|954.15|964|953.2|36
1650170700000|2022-04-17 04:45:00|964.92|954.12|963.97|953.17|965.07|954.27|963.97|953.17|35
1650171000000|2022-04-17 04:50:00|963.92|953.12|964.75|953.95|964.75|953.95|963.7|952.9|47
1650171300000|2022-04-17 04:55:00|964.74|953.94|964.03|953.23|964.76|953.96|963.88|953.08|31
1650171600000|2022-04-17 05:00:00|964.04|953.24|962.66|951.86|964.06|953.26|962.56|951.76|48
1650171900000|2022-04-17 05:05:00|962.65|951.85|963.41|952.61|963.76|952.96|962.5|951.7|53
1650172200000|2022-04-17 05:10:00|963.29|952.49|963.48|952.68|963.68|952.88|963.21|952.41|26
1650172500000|2022-04-17 05:15:00|963.55|952.75|964.08|953.28|964.15|953.35|963.54|952.74|41
1650172800000|2022-04-17 05:20:00|964.04|953.24|964.91|954.11|965.13|954.33|963.81|953.01|20
1650173100000|2022-04-17 05:25:00|965.07|954.27|966.09|955.29|966.44|955.64|965.07|954.27|35
1650173400000|2022-04-17 05:30:00|966.06|955.26|965.67|954.87|966.1|955.3|965.55|954.75|63
1650173700000|2022-04-17 05:35:00|965.72|954.92|965.74|954.94|965.9|955.1|965.51|954.71|229
1650174000000|2022-04-17 05:40:00|965.77|954.97|965.55|954.75|966.43|955.63|965.51|954.71|125
1650174300000|2022-04-17 05:45:00|965.49|954.69|965.92|955.12|966.83|956.03|965.49|954.69|51
1650174600000|2022-04-17 05:50:00|965.78|954.98|966.97|956.17|967.02|956.22|965.43|954.63|74
1650174900000|2022-04-17 05:55:00|966.95|956.15|966.13|955.33|967.82|957.02|966.08|955.28|104
1650175200000|2022-04-17 06:00:00|966.15|955.35|965.8|955|966.28|955.48|965.68|954.88|95
1650175500000|2022-04-17 06:05:00|965.79|954.99|966.16|955.36|966.2|955.4|965.03|954.23|52
1650175800000|2022-04-17 06:10:00|966.24|955.44|966.95|956.15|966.95|956.15|965.6|954.8|30
1650176100000|2022-04-17 06:15:00|966.92|956.12|967.07|956.27|967.25|956.45|966.47|955.67|32
1650176400000|2022-04-17 06:20:00|967.06|956.26|964.67|953.87|967.3|956.5|964.67|953.87|54
1650176700000|2022-04-17 06:25:00|964.72|953.92|962.99|952.19|964.72|953.92|962.89|952.09|89
1650177000000|2022-04-17 06:30:00|962.98|952.18|963.96|953.16|964.85|954.05|962.78|951.98|56
1650177300000|2022-04-17 06:35:00|963.78|952.98|963.95|953.15|964.02|953.22|963.78|952.98|20
1650177600000|2022-04-17 06:40:00|963.97|953.17|963.25|952.45|964.46|953.66|963.25|952.45|25
1650177900000|2022-04-17 06:45:00|962.88|952.08|962.8|952|963.88|953.08|962.72|951.92|78
1650178200000|2022-04-17 06:50:00|962.86|952.06|963.11|952.31|963.22|952.42|962.86|952.06|42
1650178500000|2022-04-17 06:55:00|963.12|952.32|962.7|951.9|963.93|953.13|962.7|951.9|82
1650178800000|2022-04-17 07:00:00|962.5|951.7|962.82|952.02|963.12|952.32|962.39|951.59|34
1650179100000|2022-04-17 07:05:00|962.79|951.99|965.12|954.32|965.13|954.33|962.79|951.99|54
1650179400000|2022-04-17 07:10:00|965.11|954.31|965.13|954.33|965.13|954.33|964.78|953.98|25
1650179700000|2022-04-17 07:15:00|965.2|954.4|965.22|954.42|965.39|954.59|965.13|954.33|18
1650180000000|2022-04-17 07:20:00|965.32|954.52|963.04|952.24|965.32|954.52|962.9|952.1|47
1650180300000|2022-04-17 07:25:00|963.03|952.23|962.91|952.11|963.04|952.24|962.9|952.1|16
1650180600000|2022-04-17 07:30:00|963.04|952.24|963.9|953.1|963.9|953.1|963.04|952.24|17
1650180900000|2022-04-17 07:35:00|963.93|953.13|962.86|952.06|963.93|953.13|962.86|952.06|28
1650181200000|2022-04-17 07:40:00|962.81|952.01|963.72|952.92|963.74|952.94|962.37|951.57|27
1650181500000|2022-04-17 07:45:00|963.73|952.93|964|953.2|964|953.2|962.97|952.17|27
1650181800000|2022-04-17 07:50:00|963.92|953.12|962.86|952.06|964.74|953.94|962.86|952.06|31
1650182100000|2022-04-17 07:55:00|962.87|952.07|963.96|953.16|964.77|953.97|962.85|952.05|39
1650182400000|2022-04-17 08:00:00|963.89|953.09|964.76|953.96|964.78|953.98|963.89|953.09|54
1650182700000|2022-04-17 08:05:00|964.7|953.9|965.53|954.73|965.91|955.11|964.31|953.51|45
1650183000000|2022-04-17 08:10:00|965.6|954.8|965.12|954.32|965.97|955.17|965.01|954.21|30
1650183300000|2022-04-17 08:15:00|964.99|954.19|965.91|955.11|966.22|955.42|964.99|954.19|31
1650183600000|2022-04-17 08:20:00|965.76|954.96|965.88|955.08|965.9|955.1|964.93|954.13|23
1650183900000|2022-04-17 08:25:00|965.86|955.06|965.64|954.84|966.33|955.53|965.64|954.84|33
1650184200000|2022-04-17 08:30:00|965.65|954.85|963.25|952.45|965.65|954.85|963.25|952.45|94
1650184500000|2022-04-17 08:35:00|963.15|952.35|963.86|953.06|963.89|953.09|962.96|952.16|26
1650184800000|2022-04-17 08:40:00|963.87|953.07|963.01|952.21|963.87|953.07|962.96|952.16|64
1650185100000|2022-04-17 08:45:00|963.26|952.46|963.87|953.07|964.2|953.4|962.92|952.12|122
1650185400000|2022-04-17 08:50:00|963.9|953.1|964.81|954.01|965.39|954.59|963.9|953.1|32
1650185700000|2022-04-17 08:55:00|964.8|954|965.69|954.89|965.79|954.99|964.77|953.97|32
1650186000000|2022-04-17 09:00:00|965.67|954.87|965.34|954.54|965.67|954.87|965.1|954.3|30
1650186300000|2022-04-17 09:05:00|965.37|954.57|965.82|955.02|965.91|955.11|965.09|954.29|29
1650186600000|2022-04-17 09:10:00|965.9|955.1|966.73|955.93|966.98|956.18|965.9|955.1|48
1650186900000|2022-04-17 09:15:00|966.83|956.03|966.07|955.27|966.86|956.06|965.76|954.96|47
1650187200000|2022-04-17 09:20:00|966.08|955.28|966.72|955.92|966.75|955.95|965.86|955.06|24
1650187500000|2022-04-17 09:25:00|966.74|955.94|966.69|955.89|966.82|956.02|966.45|955.65|19
1650187800000|2022-04-17 09:30:00|966.77|955.97|965.89|955.09|967.02|956.22|965.89|955.09|26
1650188100000|2022-04-17 09:35:00|965.9|955.1|965.19|954.39|965.94|955.14|964.87|954.07|20
1650188400000|2022-04-17 09:40:00|965.44|954.64|964.74|953.94|965.44|954.64|964.48|953.68|26
1650188700000|2022-04-17 09:45:00|964.78|953.98|964.66|953.86|964.79|953.99|964.21|953.41|33
1650189000000|2022-04-17 09:50:00|964.68|953.88|964.17|953.37|964.87|954.07|964.17|953.37|38
1650189300000|2022-04-17 09:55:00|964.16|953.36|965.03|954.23|965.05|954.25|964.05|953.25|32
1650189600000|2022-04-17 10:00:00|965.1|954.3|966.16|955.36|966.43|955.63|965.1|954.3|31
1650189900000|2022-04-17 10:05:00|966.09|955.29|966.27|955.47|967.14|956.34|966.03|955.23|30
1650190200000|2022-04-17 10:10:00|966.3|955.5|965.94|955.14|966.32|955.52|965.94|955.14|39
1650190500000|2022-04-17 10:15:00|965.95|955.15|965.89|955.09|965.95|955.15|965.88|955.08|18
1650190800000|2022-04-17 10:20:00|965.87|955.07|964.9|954.1|965.88|955.08|964.36|953.56|60
1650191100000|2022-04-17 10:25:00|964.85|954.05|963.67|952.87|964.85|954.05|962.86|952.06|62
1650191400000|2022-04-17 10:30:00|963.87|953.07|963.76|952.96|963.89|953.09|963.76|952.96|5
1650191700000|2022-04-17 10:35:00|963.86|953.06|963.15|952.35|964|953.2|963.15|952.35|35
1650192000000|2022-04-17 10:40:00|963.11|952.31|961.56|950.76|963.11|952.31|961.56|950.76|86
1650192300000|2022-04-17 10:45:00|961.57|950.77|962.73|951.93|962.73|951.93|960.32|949.52|96
1650192600000|2022-04-17 10:50:00|962.89|952.09|963.87|953.07|963.9|953.1|962.79|951.99|42
1650192900000|2022-04-17 10:55:00|963.89|953.09|963.98|953.18|963.99|953.19|963.57|952.77|24
1650193200000|2022-04-17 11:00:00|963.99|953.19|964.88|954.08|964.89|954.09|963.99|953.19|15
1650193500000|2022-04-17 11:05:00|964.79|953.99|963.62|952.82|964.8|954|963.17|952.37|38
1650193800000|2022-04-17 11:10:00|963.45|952.65|962.9|952.1|963.77|952.97|962.9|952.1|37
1650194100000|2022-04-17 11:15:00|962.93|952.13|961.97|951.17|962.96|952.16|961.15|950.35|77
1650194400000|2022-04-17 11:20:00|962.04|951.24|961.89|951.09|962.04|951.24|961.68|950.88|23
1650194700000|2022-04-17 11:25:00|961.94|951.14|963.52|952.72|963.88|953.08|961.94|951.14|40
1650195000000|2022-04-17 11:30:00|963.51|952.71|964.81|954.01|964.81|954.01|963.25|952.45|32
1650195300000|2022-04-17 11:35:00|964.75|953.95|965.18|954.38|965.18|954.38|964.71|953.91|19
1650195600000|2022-04-17 11:40:00|965.28|954.48|965.89|955.09|965.89|955.09|965.05|954.25|27
1650195900000|2022-04-17 11:45:00|965.88|955.08|963.99|953.19|965.9|955.1|963.99|953.19|40
1650196200000|2022-04-17 11:50:00|963.89|953.09|962.9|952.1|964.18|953.38|962.9|952.1|33
1650196500000|2022-04-17 11:55:00|962.93|952.13|964.71|953.91|964.71|953.91|962.87|952.07|30
1650196800000|2022-04-17 12:00:00|964.72|953.92|964.18|953.38|966.17|955.37|964.18|953.38|71
1650197100000|2022-04-17 12:05:00|964.05|953.25|962.93|952.13|964.26|953.46|962.88|952.08|52
1650197400000|2022-04-17 12:10:00|962.91|952.11|963.85|953.05|963.85|953.05|962.83|952.03|16
1650197700000|2022-04-17 12:15:00|963.74|952.94|962.92|952.12|963.81|953.01|962.12|951.32|32
1650198000000|2022-04-17 12:20:00|962.95|952.15|962.91|952.11|963.08|952.28|962.21|951.41|26
1650198300000|2022-04-17 12:25:00|962.96|952.16|963.13|952.33|963.13|952.33|962.78|951.98|13
1650198600000|2022-04-17 12:30:00|963.17|952.37|963.3|952.5|963.9|953.1|963.07|952.27|23
1650198900000|2022-04-17 12:35:00|963.21|952.41|964.84|954.04|964.84|954.04|962.81|952.01|69
1650199200000|2022-04-17 12:40:00|964.89|954.09|965.14|954.34|965.69|954.89|963.97|953.17|43
1650199500000|2022-04-17 12:45:00|965.18|954.38|964.87|954.07|965.28|954.48|964.09|953.29|69
1650199800000|2022-04-17 12:50:00|964.67|953.87|963.93|953.13|964.8|954|963.93|953.13|25
1650200100000|2022-04-17 12:55:00|963.87|953.07|963.69|952.89|963.87|953.07|962.9|952.1|35
1650200400000|2022-04-17 13:00:00|963.7|952.9|962.9|952.1|963.7|952.9|962.84|952.04|30
1650200700000|2022-04-17 13:05:00|962.96|952.16|962.79|951.99|962.96|952.16|962.28|951.48|26
1650201000000|2022-04-17 13:10:00|962.98|952.18|964.17|953.37|964.34|953.54|962.98|952.18|39
1650201300000|2022-04-17 13:15:00|964.3|953.5|965.94|955.14|966.64|955.84|964.3|953.5|87
1650201600000|2022-04-17 13:20:00|965.97|955.17|964.44|953.64|966.19|955.39|964.42|953.62|85
1650201900000|2022-04-17 13:25:00|964.48|953.68|961.45|950.65|964.85|954.05|961.05|950.25|120
1650202200000|2022-04-17 13:30:00|961.31|950.51|962.71|951.91|962.77|951.97|960.76|949.96|79
1650202500000|2022-04-17 13:35:00|962.72|951.92|966.84|956.04|967.8|957|962.71|951.91|131
1650202800000|2022-04-17 13:40:00|966.73|955.93|970.9|960.1|970.93|960.13|966.73|955.93|155
1650203100000|2022-04-17 13:45:00|970.95|960.15|970.08|959.28|971.62|960.82|968.91|958.11|138
1650203400000|2022-04-17 13:50:00|970.05|959.25|966.84|956.04|970.06|959.26|966.82|956.02|136
1650203700000|2022-04-17 13:55:00|966.91|956.11|964.79|953.99|967.05|956.25|964.79|953.99|104
1650204000000|2022-04-17 14:00:00|964.1|953.3|964.05|953.25|965.83|955.03|961.91|951.11|181
1650204300000|2022-04-17 14:05:00|963.98|953.18|966.09|955.29|967.01|956.21|963.92|953.12|70
1650204600000|2022-04-17 14:10:00|965.97|955.17|965.77|954.97|966.28|955.48|964.15|953.35|97
1650204900000|2022-04-17 14:15:00|965.74|954.94|965.9|955.1|965.98|955.18|964.08|953.28|73
1650205200000|2022-04-17 14:20:00|965.88|955.08|966.81|956.01|966.81|956.01|965.75|954.95|33
1650205500000|2022-04-17 14:25:00|966.77|955.97|966.76|955.96|966.88|956.08|965.9|955.1|28
1650205800000|2022-04-17 14:30:00|966.7|955.9|967.48|956.68|967.48|956.68|965.98|955.18|65
1650206100000|2022-04-17 14:35:00|967.71|956.91|968.29|957.49|968.88|958.08|966.9|956.1|52
1650206400000|2022-04-17 14:40:00|968.34|957.54|967.8|957|969.26|958.46|967.8|957|76
1650206700000|2022-04-17 14:45:00|967.18|956.38|968.78|957.98|968.95|958.15|966.95|956.15|93
1650207000000|2022-04-17 14:50:00|968.96|958.16|967.91|957.11|968.96|958.16|967.88|957.08|41
1650207300000|2022-04-17 14:55:00|967.89|957.09|967.52|956.72|967.89|957.09|966.77|955.97|76
1650207600000|2022-04-17 15:00:00|967.71|956.91|966.9|956.1|968.12|957.32|966.78|955.98|72
1650207900000|2022-04-17 15:05:00|967.26|956.46|967.63|956.83|967.79|956.99|966.72|955.92|83
1650208200000|2022-04-17 15:10:00|967.61|956.81|968.07|957.27|968.07|957.27|967.61|956.81|14
1650208500000|2022-04-17 15:15:00|968.23|957.43|968.93|958.13|969|958.2|968.04|957.24|30
1650208800000|2022-04-17 15:20:00|969.01|958.21|968.83|958.03|969.01|958.21|968.32|957.52|25
1650209100000|2022-04-17 15:25:00|968.93|958.13|970.71|959.91|971.14|960.34|968.91|958.11|92
1650209400000|2022-04-17 15:30:00|970.74|959.94|973.74|962.94|973.79|962.99|970.68|959.88|77
1650209700000|2022-04-17 15:35:00|973.83|963.03|973.07|962.27|973.83|963.03|972.9|962.1|52
1650210000000|2022-04-17 15:40:00|973.08|962.28|974.15|963.35|974.15|963.35|972.96|962.16|44
1650210300000|2022-04-17 15:45:00|974.18|963.38|973.23|962.43|974.27|963.47|973.03|962.23|51
1650210600000|2022-04-17 15:50:00|973.22|962.42|973.8|963|974.29|963.49|973.1|962.3|39
1650210900000|2022-04-17 15:55:00|973.62|962.82|973.27|962.47|973.62|962.82|972.83|962.03|34
1650211200000|2022-04-17 16:00:00|973.28|962.48|973.22|962.42|973.55|962.75|972.53|961.73|33
1650211500000|2022-04-17 16:05:00|973.26|962.46|972.65|961.85|974.01|963.21|972.47|961.67|130
1650211800000|2022-04-17 16:10:00|972.48|961.68|973.95|963.15|974.06|963.26|971.76|960.96|72
1650212100000|2022-04-17 16:15:00|973.96|963.16|974.11|963.31|974.14|963.34|973.42|962.62|55
1650212400000|2022-04-17 16:20:00|974.07|963.27|975.38|964.58|975.68|964.88|974.06|963.26|52
1650212700000|2022-04-17 16:25:00|975.39|964.59|974.49|963.69|975.39|964.59|974.46|963.66|198
1650213000000|2022-04-17 16:30:00|974.42|963.62|973.42|962.62|974.42|963.62|972.95|962.15|94
1650213300000|2022-04-17 16:35:00|973.31|962.51|972.7|961.9|973.48|962.68|972.7|961.9|31
1650213600000|2022-04-17 16:40:00|972.32|961.52|972.46|961.66|972.5|961.7|971.73|960.93|97
1650213900000|2022-04-17 16:45:00|972.49|961.69|971.71|960.91|972.49|961.69|970.5|959.7|102
1650214200000|2022-04-17 16:50:00|971.72|960.92|972.35|961.55|973.43|962.63|971.72|960.92|223
1650214500000|2022-04-17 16:55:00|972.39|961.59|969.59|958.79|972.39|961.59|968.66|957.86|134
1650214800000|2022-04-17 17:00:00|969.63|958.83|970.89|960.09|970.94|960.14|968.97|958.17|182
1650215100000|2022-04-17 17:05:00|970.69|959.89|970.68|959.88|971.16|960.36|970.38|959.58|147
1650215400000|2022-04-17 17:10:00|970.87|960.07|971.27|960.47|971.27|960.47|969.37|958.57|201
1650215700000|2022-04-17 17:15:00|971.26|960.46|970.88|960.08|971.71|960.91|970.87|960.07|158
1650216000000|2022-04-17 17:20:00|970.87|960.07|969.36|958.56|970.9|960.1|968.9|958.1|156
1650216300000|2022-04-17 17:25:00|969.4|958.6|968.2|957.4|969.4|958.6|968.2|957.4|68
1650216600000|2022-04-17 17:30:00|968.19|957.39|968.5|957.7|968.89|958.09|968.18|957.38|28
1650216900000|2022-04-17 17:35:00|968.38|957.58|967.71|956.91|968.38|957.58|967.71|956.91|16
1650217200000|2022-04-17 17:40:00|967.66|956.86|968.92|958.12|969.16|958.36|967.55|956.75|121
1650217500000|2022-04-17 17:45:00|969.02|958.22|966.92|956.12|969.14|958.34|966.92|956.12|54
1650217800000|2022-04-17 17:50:00|966.8|956|967.89|957.09|967.9|957.1|966.41|955.61|153
1650218100000|2022-04-17 17:55:00|967.9|957.1|964.94|954.14|967.9|957.1|964|953.2|150
1650218400000|2022-04-17 18:00:00|964.85|954.05|965.14|954.34|966.67|955.87|964.1|953.3|150
1650218700000|2022-04-17 18:05:00|965.32|954.52|957.78|946.98|967.07|956.27|956.8|946|349
1650219000000|2022-04-17 18:10:00|957.77|946.97|957.1|946.3|958.92|948.12|957.03|946.23|190
1650219300000|2022-04-17 18:15:00|956.96|946.16|953.39|942.59|957.96|947.16|953.39|942.59|246
1650219600000|2022-04-17 18:20:00|953.44|942.64|955.99|945.19|956.77|945.97|952.56|941.76|257
1650219900000|2022-04-17 18:25:00|956.21|945.41|955.98|945.18|956.3|945.5|955.5|944.7|150
1650220200000|2022-04-17 18:30:00|955.96|945.16|954.79|943.99|955.96|945.16|954.06|943.26|234
1650220500000|2022-04-17 18:35:00|954.8|944|954.04|943.24|955.01|944.21|953.64|942.84|126
1650220800000|2022-04-17 18:40:00|954.01|943.21|954.17|943.37|955.78|944.98|954.01|943.21|184
1650221100000|2022-04-17 18:45:00|954.16|943.36|955.81|945.01|955.95|945.15|953.97|943.17|131
1650221400000|2022-04-17 18:50:00|955.74|944.94|954.84|944.04|955.74|944.94|954.51|943.71|177
1650221700000|2022-04-17 18:55:00|954.89|944.09|954.94|944.14|954.94|944.14|953.85|943.05|99
1650222000000|2022-04-17 19:00:00|954.74|943.94|955.62|944.82|955.91|945.11|954.08|943.28|86
1650222300000|2022-04-17 19:05:00|955.29|944.49|954.07|943.27|955.29|944.49|953.08|942.28|142
1650222600000|2022-04-17 19:10:00|954.1|943.3|953.7|942.9|954.11|943.31|953.69|942.89|45
1650222900000|2022-04-17 19:15:00|953.72|942.92|954.07|943.27|954.9|944.1|953.24|942.44|147
1650223200000|2022-04-17 19:20:00|954.08|943.28|953.91|943.11|954.46|943.66|953.31|942.51|127
1650223500000|2022-04-17 19:25:00|953.9|943.1|954.94|942.64|955.14|943.72|953.9|942.47|89
1650223800000|2022-04-17 19:30:00|954.78|942.48|954.72|942.42|956.18|943.88|954.67|942.37|74
1650224100000|2022-04-17 19:35:00|954.67|942.37|956.56|944.26|956.56|944.26|954.67|942.37|141
1650224400000|2022-04-17 19:40:00|956.38|944.08|956.8|944.5|956.93|944.63|955.82|943.52|82
1650224700000|2022-04-17 19:45:00|956.72|944.42|961.62|949.32|962.36|950.06|956.72|944.42|137
1650225000000|2022-04-17 19:50:00|961.7|949.4|961.65|949.35|962.83|950.53|961.01|948.71|222
1650225300000|2022-04-17 19:55:00|961.8|949.5|960.36|948.06|961.8|949.5|959.96|947.66|199
1650225600000|2022-04-17 20:00:00|960.44|948.14|961.78|949.48|961.78|949.48|960.3|948|126
1650225900000|2022-04-17 20:05:00|961.73|949.43|959.43|947.13|961.74|949.44|959.37|947.07|182
1650226200000|2022-04-17 20:10:00|959.37|947.07|958.69|946.39|960.26|947.96|958.69|946.39|202
1650226500000|2022-04-17 20:15:00|958.71|946.41|958.64|946.34|958.81|946.51|958.32|946.02|146
1650226800000|2022-04-17 20:20:00|958.63|946.33|959.58|947.28|959.59|947.29|958.55|946.25|158
1650227100000|2022-04-17 20:25:00|959.51|947.21|959.25|946.95|959.51|947.21|958.72|946.42|47
1650227400000|2022-04-17 20:30:00|959.31|947.01|960.64|948.34|960.72|948.42|958.83|946.53|134
1650227700000|2022-04-17 20:35:00|960.69|948.39|960.76|948.46|961.7|949.4|960.65|948.35|80
1650228000000|2022-04-17 20:40:00|960.8|948.5|960.65|948.35|961.32|949.02|960.29|947.99|106
1650228300000|2022-04-17 20:45:00|960.56|948.26|958.51|946.21|960.6|948.3|958.51|946.21|76
1650228600000|2022-04-17 20:50:00|958.5|946.2|957.5|945.2|958.5|946.2|957.38|945.08|94
1650228900000|2022-04-17 20:55:00|957.58|945.28|958|945.7|958.33|946.03|957.56|945.26|69
1650229200000|2022-04-17 21:00:00|957.96|945.66|957.05|946.25|958.59|946.4|956.9|945.35|22
1650229500000|2022-04-17 21:05:00|956.9|946.1|955.23|944.43|956.9|946.1|954.96|944.16|17
1650229800000|2022-04-17 21:10:00|955.8|945|954.25|943.45|955.9|945.1|954.25|943.45|10
1650230100000|2022-04-17 21:15:00|954.15|943.35|954.55|943.75|954.75|943.95|953.78|942.98|12
1650230400000|2022-04-17 21:20:00|954.75|943.95|955.35|944.55|955.35|944.55|954.6|943.8|4
1650230700000|2022-04-17 21:25:00|955.85|945.05|955.9|945.1|955.9|945.1|955.8|945|6
1650231000000|2022-04-17 21:30:00|955.95|945.15|955.9|945.1|956|945.2|955.9|945.1|4
1650231300000|2022-04-17 21:35:00|955.84|945.04|955.84|945.04|955.84|945.04|955.84|945.04|1
1650231600000|2022-04-17 21:40:00|955.9|945.1|958.08|947.28|958.08|947.28|955.9|945.1|13
1650231900000|2022-04-17 21:45:00|958.05|947.25|955.9|945.1|958.08|947.28|955.87|945.07|22
1650232200000|2022-04-17 21:50:00|955.75|944.95|956|945.2|956.83|946.03|955.75|944.95|13
1650232500000|2022-04-17 21:55:00|956.5|945.7|957.5|946.7|957.55|946.75|956.5|945.7|27
1650232800000|2022-04-17 22:00:00|957.05|946.25|951.9|941.1|957.46|946.66|951.9|941.1|57
1650233100000|2022-04-17 22:05:00|951.97|941.17|957.95|947.15|957.95|947.15|951.97|941.17|54
1650233400000|2022-04-17 22:10:00|957.9|947.1|958.95|948.15|958.95|948.15|956.75|945.95|37
1650233700000|2022-04-17 22:15:00|959.52|948.72|958.9|948.1|959.6|948.8|958.35|947.55|37
1650234000000|2022-04-17 22:20:00|958.65|947.85|958.1|947.3|959.39|948.59|957.9|947.1|21
1650234300000|2022-04-17 22:25:00|958.2|947.4|957.87|947.07|958.48|947.68|957.57|946.77|32
1650234600000|2022-04-17 22:30:00|958.01|947.21|957.19|946.39|958.45|947.65|956.57|945.77|46
1650234900000|2022-04-17 22:35:00|956.9|946.1|956.2|945.4|957.7|946.9|956.15|945.35|28
1650235200000|2022-04-17 22:40:00|955.9|945.1|954.85|944.05|955.9|945.1|954.44|943.64|12
1650235500000|2022-04-17 22:45:00|954.9|944.1|950.9|940.1|954.9|944.1|950.15|939.35|68
1650235800000|2022-04-17 22:50:00|951.1|940.3|951.85|941.05|951.9|941.1|950.9|940.1|14
1650236100000|2022-04-17 22:55:00|951.4|940.6|950.79|939.99|952.42|941.62|950.2|939.4|33
1650236400000|2022-04-17 23:00:00|950.5|939.7|942.7|931.9|950.5|939.7|942.7|931.9|56
1650236700000|2022-04-17 23:05:00|942.75|931.95|942.1|931.3|944.62|933.82|942.04|931.24|87
1650237000000|2022-04-17 23:10:00|942.05|931.25|944.5|933.7|945.6|934.8|942.05|931.25|60
1650237300000|2022-04-17 23:15:00|944|933.2|942.14|931.34|944.58|933.78|942|931.2|54
1650237600000|2022-04-17 23:20:00|942.05|931.25|935.9|925.1|942.3|931.5|931.8|921|115
1650237900000|2022-04-17 23:25:00|935.8|925|930.9|920.1|935.8|925|929.4|918.6|155
1650238200000|2022-04-17 23:30:00|930.74|919.94|928.66|917.86|931.9|921.1|926.9|916.1|118
1650238500000|2022-04-17 23:35:00|928.16|917.36|927.9|917.1|930.56|919.76|927.75|916.95|69
1650238800000|2022-04-17 23:40:00|928|917.2|926.8|916|928.53|917.73|925.9|915.1|65
1650239100000|2022-04-17 23:45:00|926.9|916.1|926.37|915.57|927.7|916.9|924.75|913.95|88
1650239400000|2022-04-17 23:50:00|926.8|916|929.29|918.49|929.9|919.1|926.8|916|91
1650239700000|2022-04-17 23:55:00|929.28|918.48|929.5|918.7|931.9|921.1|928.9|918.1|50
1650240000000|2022-04-18 00:00:00|929.26|918.46|927.9|917.1|930.3|919.5|925.9|915.1|93
1650240300000|2022-04-18 00:05:00|927.4|916.6|925.9|915.1|927.75|916.95|925.9|915.1|42
1650240600000|2022-04-18 00:10:00|926.06|915.26|928.2|917.4|928.9|918.1|925.9|915.1|41
1650240900000|2022-04-18 00:15:00|928.05|917.25|929.05|918.25|930.9|920.1|928.05|917.25|44
1650241200000|2022-04-18 00:20:00|928.9|918.1|930.9|920.1|931.4|920.6|928.9|918.1|24
1650241500000|2022-04-18 00:25:00|930.93|920.13|930.9|920.1|931.56|920.76|930.9|920.1|60
1650241800000|2022-04-18 00:30:00|930.8|920|929.9|919.1|930.8|920|929.89|919.09|11
1650242100000|2022-04-18 00:35:00|929.55|918.75|928.9|918.1|929.9|919.1|927.8|917|25
1650242400000|2022-04-18 00:40:00|929.15|918.35|929.9|919.1|930.38|919.58|929.15|918.35|20
1650242700000|2022-04-18 00:45:00|929.4|918.6|929.55|918.75|929.75|918.95|928.9|918.1|15
1650243000000|2022-04-18 00:50:00|929.35|918.55|931.9|921.1|931.9|921.1|928.31|917.51|41
1650243300000|2022-04-18 00:55:00|931.82|921.02|931.84|921.04|932.7|921.9|931.75|920.95|17
1650243600000|2022-04-18 01:00:00|931.7|920.9|932.9|922.1|933.3|922.5|931.7|920.9|25
1650243900000|2022-04-18 01:05:00|933.15|922.35|934.76|923.96|934.76|923.96|932.9|922.1|69
1650244200000|2022-04-18 01:10:00|934.9|924.1|934.9|924.1|935.39|924.59|934.57|923.77|28
1650244500000|2022-04-18 01:15:00|934.73|923.93|932.8|922|934.73|923.93|932.7|921.9|48
1650244800000|2022-04-18 01:20:00|932.4|921.6|929.9|919.1|932.9|922.1|929|918.2|35
1650245100000|2022-04-18 01:25:00|929.8|919|930.52|919.72|930.9|920.1|928.95|918.15|26
1650245400000|2022-04-18 01:30:00|930.26|919.46|931.32|920.52|931.72|920.92|929.8|919|53
1650245700000|2022-04-18 01:35:00|931.49|920.69|933.18|922.38|933.47|922.67|930.5|919.7|32
1650246000000|2022-04-18 01:40:00|933.05|922.25|932.9|922.1|933.9|923.1|932.9|922.1|47
1650246300000|2022-04-18 01:45:00|932.8|922|933.4|922.6|933.4|922.6|931.9|921.1|16
1650246600000|2022-04-18 01:50:00|933.9|923.1|934.9|924.1|935.4|924.6|933.6|922.8|24
1650246900000|2022-04-18 01:55:00|935.1|924.3|935.9|925.1|936.52|925.72|934.9|924.1|18
1650247200000|2022-04-18 02:00:00|935.45|924.65|936.1|925.3|936.76|925.96|935.3|924.5|62
1650247500000|2022-04-18 02:05:00|936.05|925.25|936.82|926.02|936.97|926.17|936.05|925.25|13
1650247800000|2022-04-18 02:10:00|936.85|926.05|936.05|925.25|937.3|926.5|936.05|925.25|7
1650248100000|2022-04-18 02:15:00|935.9|925.1|934.9|924.1|935.9|925.1|934.9|924.1|75
1650248400000|2022-04-18 02:20:00|935.09|924.29|935|924.2|935.9|925.1|934.95|924.15|11
1650248700000|2022-04-18 02:25:00|934.9|924.1|935.9|925.1|935.9|925.1|934.7|923.9|24
1650249000000|2022-04-18 02:30:00|935.95|925.15|937.45|926.65|937.65|926.85|935.95|925.15|37
1650249300000|2022-04-18 02:35:00|937.25|926.45|936.37|925.57|937.64|926.84|936.37|925.57|13
1650249600000|2022-04-18 02:40:00|936.6|925.8|936.9|926.1|937.28|926.48|936.2|925.4|22
1650249900000|2022-04-18 02:45:00|936.99|926.19|936.95|926.15|937.5|926.7|936.9|926.1|23
1650250200000|2022-04-18 02:50:00|937.35|926.55|936.95|926.15|937.86|927.06|936.95|926.15|16
1650250500000|2022-04-18 02:55:00|937.45|926.65|938.3|927.5|938.75|927.95|937.45|926.65|26
1650250800000|2022-04-18 03:00:00|938.31|927.51|939.4|928.6|939.56|928.76|938.31|927.51|22
1650251100000|2022-04-18 03:05:00|939.5|928.7|940|929.2|940.5|929.7|939.4|928.6|18
1650251400000|2022-04-18 03:10:00|940.1|929.3|939.4|928.6|940.1|929.3|939.4|928.6|11
1650251700000|2022-04-18 03:15:00|939.45|928.65|937.88|927.08|939.45|928.65|937.88|927.08|17
1650252000000|2022-04-18 03:20:00|937.81|927.01|937.65|926.85|937.83|927.03|936.4|925.6|24
1650252300000|2022-04-18 03:25:00|937.9|927.1|937.9|927.1|938.3|927.5|936.9|926.1|17
1650252600000|2022-04-18 03:30:00|937.8|927|936.4|925.6|937.8|927|936.4|925.6|7
1650252900000|2022-04-18 03:35:00|936|925.2|937.05|926.25|937.9|927.1|935|924.2|30
1650253200000|2022-04-18 03:40:00|937|926.2|934.4|923.6|937|926.2|933.28|922.48|44
1650253500000|2022-04-18 03:45:00|933.9|923.1|935.9|925.1|935.9|925.1|933.9|923.1|25
1650253800000|2022-04-18 03:50:00|935.85|925.05|934.96|924.16|935.9|925.1|934.9|924.1|26
1650254100000|2022-04-18 03:55:00|935.15|924.35|934.8|924|935.15|924.35|934.8|924|6
1650254400000|2022-04-18 04:00:00|934.3|923.5|932.85|922.05|934.95|924.15|932.85|922.05|14
1650254700000|2022-04-18 04:05:00|932.9|922.1|931.85|921.05|932.9|922.1|931.85|921.05|5
1650255000000|2022-04-18 04:10:00|931.72|920.92|926.35|915.55|931.72|920.92|925.9|915.1|47
1650255300000|2022-04-18 04:15:00|925.93|915.13|907.1|896.3|925.95|915.15|907.1|896.3|170
1650255600000|2022-04-18 04:20:00|907.19|896.39|900.48|889.68|912.65|901.85|898.45|887.65|300
1650255900000|2022-04-18 04:25:00|900.7|889.9|900.9|890.1|902.75|891.95|899|888.2|160
1650256200000|2022-04-18 04:30:00|900.65|889.85|903.9|893.1|904.4|893.6|900.28|889.48|107
1650256500000|2022-04-18 04:35:00|904.12|893.32|902.9|892.1|904.12|893.32|901.15|890.35|66
1650256800000|2022-04-18 04:40:00|903.12|892.32|899.9|889.1|904.3|893.5|898.2|887.4|90
1650257100000|2022-04-18 04:45:00|900.65|889.85|898.24|887.44|900.65|889.85|898.24|887.44|41
1650257400000|2022-04-18 04:50:00|898.77|887.97|898.45|887.65|900.43|889.63|897.48|886.68|82
1650257700000|2022-04-18 04:55:00|898.85|888.05|898.23|887.43|900.02|889.22|897.4|886.6|68
1650258000000|2022-04-18 05:00:00|898.19|887.39|898.47|887.67|900.18|889.38|897.89|887.09|86
1650258300000|2022-04-18 05:05:00|898.38|887.58|894.9|884.1|898.61|887.81|891.9|881.1|183
1650258600000|2022-04-18 05:10:00|894.85|884.05|897.91|887.11|897.91|887.11|894.85|884.05|161
1650258900000|2022-04-18 05:15:00|897.86|887.06|901.75|890.95|902.5|891.7|897.86|887.06|116
1650259200000|2022-04-18 05:20:00|901.57|890.77|900.9|890.1|901.75|890.95|899.57|888.77|51
1650259500000|2022-04-18 05:25:00|900.73|889.93|902.66|891.86|902.71|891.91|899.9|889.1|80
1650259800000|2022-04-18 05:30:00|902.21|891.41|899.28|888.48|903.25|892.45|898.9|888.1|69
1650260100000|2022-04-18 05:35:00|899.63|888.83|898.9|888.1|899.9|889.1|898.9|888.1|54
1650260400000|2022-04-18 05:40:00|899.05|888.25|896.9|886.1|899.9|889.1|896.9|886.1|33
1650260700000|2022-04-18 05:45:00|897.05|886.25|895.9|885.1|897.96|887.16|895.9|885.1|50
1650261000000|2022-04-18 05:50:00|896.05|885.25|896.95|886.15|898.35|887.55|896.05|885.25|66
1650261300000|2022-04-18 05:55:00|897.06|886.26|896.9|886.1|897.75|886.95|896.2|885.4|62
1650261600000|2022-04-18 06:00:00|896.75|885.95|896.2|885.4|896.9|886.1|896.05|885.25|14
1650261900000|2022-04-18 06:05:00|896.32|885.52|899.14|888.34|899.14|888.34|896.32|885.52|52
1650262200000|2022-04-18 06:10:00|899.25|888.45|896.9|886.1|899.4|888.6|896.65|885.85|40
1650262500000|2022-04-18 06:15:00|897.02|886.22|896.93|886.13|898|887.2|896.86|886.06|22
1650262800000|2022-04-18 06:20:00|897.25|886.45|896.9|886.1|897.25|886.45|896.63|885.83|18
1650263100000|2022-04-18 06:25:00|896.81|886.01|897.9|887.1|897.9|887.1|896.15|885.35|16
1650263400000|2022-04-18 06:30:00|897.8|887|896.9|886.1|897.85|887.05|895.9|885.1|33
1650263700000|2022-04-18 06:35:00|897.45|886.65|900.9|890.1|900.9|890.1|896.9|886.1|16
1650264000000|2022-04-18 06:40:00|901.35|890.55|901.43|890.63|901.9|891.1|900.1|889.3|69
1650264300000|2022-04-18 06:45:00|901.13|890.33|901.9|891.1|902.71|891.91|901.13|890.33|31
1650264600000|2022-04-18 06:50:00|902.04|891.24|900.9|890.1|902.61|891.81|899.23|888.43|38
1650264900000|2022-04-18 06:55:00|899.9|889.1|899.86|889.06|900.62|889.82|899.7|888.9|27
1650265200000|2022-04-18 07:00:00|899.9|889.1|899.9|889.1|902.17|891.37|899.59|888.79|56
1650265500000|2022-04-18 07:05:00|899.5|888.7|899.9|889.1|899.9|889.1|898.9|888.1|14
1650265800000|2022-04-18 07:10:00|899.93|889.13|900.4|889.6|900.9|890.1|899.9|889.1|36
1650266100000|2022-04-18 07:15:00|900.32|889.52|901.26|890.46|901.55|890.75|900.25|889.45|30
1650266400000|2022-04-18 07:20:00|901.27|890.47|898.65|887.85|901.27|890.47|896.9|886.1|50
1650266700000|2022-04-18 07:25:00|898.75|887.95|898.4|887.6|899.9|889.1|897.05|886.25|64
1650267000000|2022-04-18 07:30:00|898.3|887.5|900.9|890.1|900.9|890.1|897.45|886.65|53
1650267300000|2022-04-18 07:35:00|900.62|889.82|898.95|888.15|900.71|889.91|898.25|887.45|37
1650267600000|2022-04-18 07:40:00|898.9|888.1|898.08|887.28|899.9|889.1|897.9|887.1|34
1650267900000|2022-04-18 07:45:00|898.26|887.46|892.95|882.15|898.75|887.95|892.07|881.27|79
1650268200000|2022-04-18 07:50:00|893.15|882.35|894.27|883.47|894.8|884|892.8|882|85
1650268500000|2022-04-18 07:55:00|894.19|883.39|895.9|885.1|896.1|885.3|893.95|883.15|45
1650268800000|2022-04-18 08:00:00|895.95|885.15|898.66|887.86|898.83|888.03|895.9|885.1|46
1650269100000|2022-04-18 08:05:00|898.73|887.93|897.84|887.04|898.86|888.06|897.84|887.04|35
1650269400000|2022-04-18 08:10:00|897.88|887.08|897.65|886.85|898.07|887.27|897.65|886.85|15
1650269700000|2022-04-18 08:15:00|897.75|886.95|897.4|886.6|898.25|887.45|896.13|885.33|24
1650270000000|2022-04-18 08:20:00|897.73|886.93|896.95|886.15|899.61|888.81|896.9|886.1|44
1650270300000|2022-04-18 08:25:00|896.9|886.1|898.9|888.1|901.45|890.65|896.9|886.1|60
1650270600000|2022-04-18 08:30:00|898.58|887.78|899.45|888.65|899.9|889.1|898.4|887.6|44
1650270900000|2022-04-18 08:35:00|899.11|888.31|899.05|888.25|900.5|889.7|899.01|888.21|31
1650271200000|2022-04-18 08:40:00|899.2|888.4|899.8|889|899.9|889.1|898.9|888.1|41
1650271500000|2022-04-18 08:45:00|899.75|888.95|897.9|887.1|899.75|888.95|897.9|887.1|15
1650271800000|2022-04-18 08:50:00|897.99|887.19|895.42|884.62|897.99|887.19|895|884.2|34
1650272100000|2022-04-18 08:55:00|895.1|884.3|895.33|884.53|895.85|885.05|894.85|884.05|20
1650272400000|2022-04-18 09:00:00|895.08|884.28|896.9|886.1|896.9|886.1|893.1|882.3|41
1650272700000|2022-04-18 09:05:00|897.1|886.3|897.9|887.1|897.93|887.13|897.1|886.3|10
1650273000000|2022-04-18 09:10:00|897.87|887.07|896.9|886.1|897.87|887.07|896.85|886.05|7
1650273300000|2022-04-18 09:15:00|896.87|886.07|896.46|885.66|896.87|886.07|895.8|885|20
1650273600000|2022-04-18 09:20:00|896.65|885.85|894.85|884.05|897.75|886.95|893.82|883.02|53
1650273900000|2022-04-18 09:25:00|894.9|884.1|894.9|884.1|894.9|884.1|894.9|884.1|1
1650274200000|2022-04-18 09:30:00|894.75|883.95|897.97|887.17|899.9|889.1|894.35|883.55|97
1650274500000|2022-04-18 09:35:00|898.02|887.22|898.9|888.1|899.2|888.4|897.9|887.1|24
1650274800000|2022-04-18 09:40:00|898.73|887.93|897.9|887.1|898.9|888.1|897.9|887.1|30
1650275100000|2022-04-18 09:45:00|898.4|887.6|898.9|888.1|898.9|888.1|897.55|886.75|21
1650275400000|2022-04-18 09:50:00|898.73|887.93|898.9|888.1|898.9|888.1|898.25|887.45|25
1650275700000|2022-04-18 09:55:00|899.55|888.75|899.62|888.82|899.98|889.18|899.15|888.35|20
1650276000000|2022-04-18 10:00:00|899.73|888.93|898.85|888.05|899.77|888.97|897.95|887.15|20
1650276300000|2022-04-18 10:05:00|898.75|887.95|899.9|889.1|900.74|889.94|898.22|887.42|33
1650276600000|2022-04-18 10:10:00|899.95|889.15|900.9|890.1|901.07|890.27|899.95|889.15|24
1650276900000|2022-04-18 10:15:00|900.59|889.79|899.2|888.4|900.59|889.79|899.2|888.4|6
1650277200000|2022-04-18 10:20:00|899.1|888.3|901.1|890.3|901.5|890.7|899.1|888.3|21
1650277500000|2022-04-18 10:25:00|901.55|890.75|902.76|891.96|902.93|892.13|901.25|890.45|26
1650277800000|2022-04-18 10:30:00|902.71|891.91|904.05|893.25|904.81|894.01|902.1|891.3|55
1650278100000|2022-04-18 10:35:00|903.15|892.35|902|891.2|903.4|892.6|901.9|891.1|41
1650278400000|2022-04-18 10:40:00|901.95|891.15|901.9|891.1|902.02|891.22|901|890.2|30
1650278700000|2022-04-18 10:45:00|901.85|891.05|902.91|892.11|903.24|892.44|901.85|891.05|23
1650279000000|2022-04-18 10:50:00|903.12|892.32|902.87|892.07|903.4|892.6|902.3|891.5|52
1650279300000|2022-04-18 10:55:00|902.4|891.6|900.85|890.05|902.4|891.6|899.9|889.1|38
1650279600000|2022-04-18 11:00:00|900.9|890.1|901.9|891.1|902|891.2|900.25|889.45|22
1650279900000|2022-04-18 11:05:00|901.58|890.78|902.9|892.1|902.9|892.1|901.2|890.4|13
1650280200000|2022-04-18 11:10:00|902.53|891.73|903.9|893.1|903.9|893.1|902.28|891.48|19
1650280500000|2022-04-18 11:15:00|904.13|893.33|904.99|894.19|906.25|895.45|904.13|893.33|39
1650280800000|2022-04-18 11:20:00|905.13|894.33|903.9|893.1|905.13|894.33|902.9|892.1|22
1650281100000|2022-04-18 11:25:00|903.7|892.9|903.9|893.1|904.29|893.49|902.9|892.1|31
1650281400000|2022-04-18 11:30:00|903.4|892.6|904.9|894.1|904.9|894.1|902.9|892.1|37
1650281700000|2022-04-18 11:35:00|904.77|893.97|903.9|893.1|904.9|894.1|903.81|893.01|16
1650282000000|2022-04-18 11:40:00|903.55|892.75|903.9|893.1|903.9|893.1|902.9|892.1|16
1650282300000|2022-04-18 11:45:00|904.4|893.6|903.4|892.6|904.9|894.1|903.4|892.6|22
1650282600000|2022-04-18 11:50:00|902.9|892.1|902.9|892.1|903.9|893.1|902.9|892.1|15
1650282900000|2022-04-18 11:55:00|902.65|891.85|902.8|892|902.9|892.1|901.89|891.09|40
1650283200000|2022-04-18 12:00:00|902.85|892.05|904.4|893.6|904.44|893.64|902.82|892.02|40
1650283500000|2022-04-18 12:05:00|904.15|893.35|904.35|893.55|904.54|893.74|904.05|893.25|18
1650283800000|2022-04-18 12:10:00|903.95|893.15|904.9|894.1|904.9|894.1|903.05|892.25|19
1650284100000|2022-04-18 12:15:00|904.74|893.94|911.34|900.54|912.23|901.43|903.9|893.1|103
1650284400000|2022-04-18 12:20:00|911|900.2|910.8|900|912.5|901.7|909.95|899.15|59
1650284700000|2022-04-18 12:25:00|910.4|899.6|910.9|900.1|911.3|900.5|909.9|899.1|31
1650285000000|2022-04-18 12:30:00|911.9|901.1|912.75|901.95|912.75|901.95|910.03|899.23|37
1650285300000|2022-04-18 12:35:00|913|902.2|914.9|904.1|916.75|905.95|913|902.2|59
1650285600000|2022-04-18 12:40:00|915.05|904.25|914.9|904.1|915.93|905.13|914.9|904.1|28
1650285900000|2022-04-18 12:45:00|915.1|904.3|914.97|904.17|915.55|904.75|913.9|903.1|26
1650286200000|2022-04-18 12:50:00|915.5|904.7|916.15|905.35|916.65|905.85|914.9|904.1|68
1650286500000|2022-04-18 12:55:00|916.8|906|916.2|905.4|917.9|907.1|916.15|905.35|49
1650286800000|2022-04-18 13:00:00|916.3|905.5|916.98|906.18|917.95|907.15|913.45|902.65|86
1650287100000|2022-04-18 13:05:00|916.92|906.12|913.74|902.94|916.98|906.18|913.62|902.82|53
1650287400000|2022-04-18 13:10:00|913.64|902.84|914.37|903.57|914.9|904.1|912.9|902.1|65
1650287700000|2022-04-18 13:15:00|913.99|903.19|913.7|902.9|914.75|903.95|912.6|901.8|21
1650288000000|2022-04-18 13:20:00|913.53|902.73|914.9|904.1|914.9|904.1|913.13|902.33|38
1650288300000|2022-04-18 13:25:00|914.73|903.93|912.95|902.15|914.73|903.93|912.4|901.6|54
1650288600000|2022-04-18 13:30:00|913.4|902.6|914.3|903.5|919.7|908.9|913.4|902.6|141
1650288900000|2022-04-18 13:35:00|913.9|903.1|913.65|902.85|916.9|906.1|912.9|902.1|96
1650289200000|2022-04-18 13:40:00|913.41|902.61|913.9|903.1|915.65|904.85|911.9|901.1|87
1650289500000|2022-04-18 13:45:00|913.78|902.98|912.9|902.1|913.9|903.1|912.9|902.1|31
1650289800000|2022-04-18 13:50:00|913.6|902.8|912|901.2|914.9|904.1|910.63|899.83|83
1650290100000|2022-04-18 13:55:00|911.95|901.15|910.9|900.1|911.95|901.15|910.75|899.95|60
1650290400000|2022-04-18 14:00:00|910.95|900.15|913.25|902.45|913.9|903.1|910.74|899.94|89
1650290700000|2022-04-18 14:05:00|913.45|902.65|912.35|901.55|914.24|903.44|912.35|901.55|58
1650291000000|2022-04-18 14:10:00|912.1|901.3|913.9|903.1|914.9|904.1|912.05|901.25|55
1650291300000|2022-04-18 14:15:00|914.05|903.25|914.64|903.84|915.06|904.26|913.8|903|46
1650291600000|2022-04-18 14:20:00|914.9|904.1|916.27|905.47|916.77|905.97|912.8|902|58
1650291900000|2022-04-18 14:25:00|915.95|905.15|914.4|903.6|916.87|906.07|913.9|903.1|94
1650292200000|2022-04-18 14:30:00|913.9|903.1|913.85|903.05|914.9|904.1|912.9|902.1|26
1650292500000|2022-04-18 14:35:00|913.9|903.1|912.1|901.3|913.9|903.1|911.9|901.1|42
1650292800000|2022-04-18 14:40:00|912.22|901.42|914.4|903.6|914.4|903.6|911.4|900.6|48
1650293100000|2022-04-18 14:45:00|914.9|904.1|913.9|903.1|915.4|904.6|912.9|902.1|42
1650293400000|2022-04-18 14:50:00|914.15|903.35|913.01|902.21|914.95|904.15|912.95|902.15|36
1650293700000|2022-04-18 14:55:00|913.05|902.25|913.55|902.75|913.57|902.77|912.25|901.45|31
1650294000000|2022-04-18 15:00:00|913.25|902.45|912.2|901.4|914.82|904.02|911.9|901.1|45
1650294300000|2022-04-18 15:05:00|912.45|901.65|912.95|902.15|913.7|902.9|912.2|901.4|33
1650294600000|2022-04-18 15:10:00|912.9|902.1|912.15|901.35|913.9|903.1|912.15|901.35|31
1650294900000|2022-04-18 15:15:00|912|901.2|910.9|900.1|912|901.2|910.05|899.25|31
1650295200000|2022-04-18 15:20:00|910.68|899.88|907.6|896.8|911.05|900.25|907.6|896.8|38
1650295500000|2022-04-18 15:25:00|907.82|897.02|907.9|897.1|908|897.2|904.9|894.1|43
1650295800000|2022-04-18 15:30:00|907.81|897.01|907.9|897.1|908.95|898.15|907.66|896.86|44
1650296100000|2022-04-18 15:35:00|907.75|896.95|906.1|895.3|908.06|897.26|906.1|895.3|29
1650296400000|2022-04-18 15:40:00|905.9|895.1|907.05|896.25|907.45|896.65|905.9|895.1|26
1650296700000|2022-04-18 15:45:00|906.9|896.1|908|897.2|909.5|898.7|906.9|896.1|51
1650297000000|2022-04-18 15:50:00|907.9|897.1|908.4|897.6|908.9|898.1|907.9|897.1|28
1650297300000|2022-04-18 15:55:00|908.7|897.9|909.2|898.4|909.75|898.95|908.25|897.45|58
1650297600000|2022-04-18 16:00:00|909.7|898.9|907.9|897.1|910.15|899.35|907.9|897.1|46
1650297900000|2022-04-18 16:05:00|908|897.2|906.9|896.1|908.7|897.9|906.9|896.1|62
1650298200000|2022-04-18 16:10:00|906.95|896.15|901.93|891.13|907.4|896.6|900.65|889.85|85
1650298500000|2022-04-18 16:15:00|901.9|891.1|904.95|894.15|905.9|895.1|900.9|890.1|75
1650298800000|2022-04-18 16:20:00|905.45|894.65|908.9|898.1|908.9|898.1|905.45|894.65|26
1650299100000|2022-04-18 16:25:00|908.49|897.69|908.9|898.1|909.9|899.1|907.9|897.1|38
1650299400000|2022-04-18 16:30:00|908.75|897.95|908.5|897.7|908.95|898.15|907.9|897.1|38
1650299700000|2022-04-18 16:35:00|909.75|898.95|911.9|901.1|913.95|903.15|909.75|898.95|82
1650300000000|2022-04-18 16:40:00|912.65|901.85|913.27|902.47|913.8|903|911.9|901.1|120
1650300300000|2022-04-18 16:45:00|913.28|902.48|916.9|906.1|918.4|907.6|912.9|902.1|81
1650300600000|2022-04-18 16:50:00|917.05|906.25|916.34|905.54|917.05|906.25|915.64|904.84|20
1650300900000|2022-04-18 16:55:00|916.7|905.9|914|903.2|917.2|906.4|913.95|903.15|32
1650301200000|2022-04-18 17:00:00|914.75|903.95|915.44|904.64|916|905.2|914.48|903.68|31
1650301500000|2022-04-18 17:05:00|915.75|904.95|921.9|911.1|923.3|912.5|915.24|904.44|54
1650301800000|2022-04-18 17:10:00|921.85|911.05|923.9|913.1|929.9|919.1|921.28|910.48|182
1650302100000|2022-04-18 17:15:00|924.25|913.45|924.9|914.1|926.9|916.1|924.05|913.25|59
1650302400000|2022-04-18 17:20:00|924.75|913.95|921.8|911|924.75|913.95|921.8|911|57
1650302700000|2022-04-18 17:25:00|921.9|911.1|921|910.2|921.9|911.1|918.1|907.3|55
1650303000000|2022-04-18 17:30:00|920.9|910.1|925.29|914.49|925.9|915.1|920.4|909.6|50
1650303300000|2022-04-18 17:35:00|924.95|914.15|926.65|915.85|926.95|916.15|924.9|914.1|34
1650303600000|2022-04-18 17:40:00|926.9|916.1|926.65|915.85|927.65|916.85|925.9|915.1|42
1650303900000|2022-04-18 17:45:00|926.86|916.06|926.86|916.06|927.9|917.1|925.9|915.1|30
1650304200000|2022-04-18 17:50:00|926.9|916.1|926.9|916.1|927.55|916.75|926.4|915.6|19
1650304500000|2022-04-18 17:55:00|927.25|916.45|929.07|918.27|930.95|920.15|927.25|916.45|59
1650304800000|2022-04-18 18:00:00|929.26|918.46|929.74|918.94|930.8|920|928.95|918.15|72
1650305100000|2022-04-18 18:05:00|929.79|918.99|928.94|918.14|929.79|918.99|927.9|917.1|63
1650305400000|2022-04-18 18:10:00|929.48|918.68|929.9|919.1|931.25|920.45|928.91|918.11|85
1650305700000|2022-04-18 18:15:00|930.4|919.6|935.05|924.25|936.21|925.41|930.4|919.6|163
1650306000000|2022-04-18 18:20:00|934.98|924.18|936.67|925.87|937.61|926.81|932.9|922.1|80
1650306300000|2022-04-18 18:25:00|936.86|926.06|934.9|924.1|938.3|927.5|934.9|924.1|90
1650306600000|2022-04-18 18:30:00|934.85|924.05|936.54|925.74|936.54|925.74|934.65|923.85|66
1650306900000|2022-04-18 18:35:00|936.9|926.1|935.85|925.05|937.65|926.85|934.9|924.1|57
1650307200000|2022-04-18 18:40:00|935.8|925|934.79|923.99|935.85|925.05|934.79|923.99|25
1650307500000|2022-04-18 18:45:00|934.9|924.1|934.85|924.05|934.9|924.1|932.9|922.1|32
1650307800000|2022-04-18 18:50:00|934.82|924.02|933.85|923.05|935.9|925.1|932.9|922.1|73
1650308100000|2022-04-18 18:55:00|933.82|923.02|934.75|923.95|935.28|924.48|933.82|923.02|28
1650308400000|2022-04-18 19:00:00|934.9|924.1|933.9|923.1|935.8|925|933.9|923.1|35
1650308700000|2022-04-18 19:05:00|933.8|923|931.89|921.09|934.72|923.92|931.88|921.08|37
1650309000000|2022-04-18 19:10:00|932.02|921.22|931.23|920.43|932.9|922.1|930.95|920.15|52
1650309300000|2022-04-18 19:15:00|931.06|920.26|932.01|921.21|932.9|922.1|931.06|920.26|40
1650309600000|2022-04-18 19:20:00|932.13|921.33|932.69|921.89|934.5|923.7|931.98|921.18|52
1650309900000|2022-04-18 19:25:00|932.75|921.95|933.05|922.25|933.82|923.02|932.33|921.53|32
1650310200000|2022-04-18 19:30:00|933.1|922.3|931.21|920.41|933.1|922.3|931.05|920.25|70
1650310500000|2022-04-18 19:35:00|930.9|920.1|930.84|920.04|931.71|920.91|930.84|920.04|20
1650310800000|2022-04-18 19:40:00|930.8|920|930.8|920|931.1|920.3|930.8|920|8
1650311100000|2022-04-18 19:45:00|930.6|919.8|929.9|919.1|931.65|920.85|929.79|918.99|28
1650311400000|2022-04-18 19:50:00|929.67|918.87|929.7|918.9|929.96|919.16|929.3|918.5|33
1650311700000|2022-04-18 19:55:00|929.9|919.1|930.95|920.15|932.3|921.5|929.9|919.1|51
1650312000000|2022-04-18 20:00:00|930.9|920.1|931.9|921.1|931.9|921.1|930.9|920.1|48
1650312300000|2022-04-18 20:05:00|932.08|921.28|932.9|922.1|934.48|923.68|932|921.2|41
1650312600000|2022-04-18 20:10:00|932.85|922.05|932.9|922.1|932.9|922.1|931.1|920.3|39
1650312900000|2022-04-18 20:15:00|932.78|921.98|931.9|921.1|932.9|922.1|931.9|921.1|15
1650313200000|2022-04-18 20:20:00|931.95|921.15|930.15|919.35|932|921.2|930.15|919.35|11
1650313500000|2022-04-18 20:25:00|930.65|919.85|931.4|920.6|931.9|921.1|929.27|918.47|40
1650313800000|2022-04-18 20:30:00|931.96|921.16|931.9|921.1|932.23|921.43|931.9|921.1|11
1650314100000|2022-04-18 20:35:00|931.85|921.05|930.9|920.1|931.9|921.1|930.9|920.1|21
1650314400000|2022-04-18 20:40:00|930.75|919.95|930.99|920.19|930.99|920.19|930.75|919.95|9
1650314700000|2022-04-18 20:45:00|931.1|920.3|930.96|920.16|931.9|921.1|930.25|919.45|37
1650315000000|2022-04-18 20:50:00|930.9|920.1|931.15|920.35|931.9|921.1|930.9|920.1|11
1650315300000|2022-04-18 20:55:00|931.41|920.61|930.9|920.1|931.65|920.85|930.89|920.09|16
1650315600000|2022-04-18 21:00:00|930.92|920.12|932.81|922.01|933.09|922.29|930.91|920.11|40
1650315900000|2022-04-18 21:05:00|932.51|921.71|931.91|921.11|933.15|922.35|931.91|921.11|75
1650316200000|2022-04-18 21:10:00|931.9|921.1|932.17|921.37|932.4|921.6|931.9|921.1|12
1650316500000|2022-04-18 21:15:00|931.95|921.15|933.9|923.1|933.95|923.15|931.9|921.1|23
1650316800000|2022-04-18 21:20:00|933.99|923.19|935.9|925.1|936.8|926|933.99|923.19|33
1650317100000|2022-04-18 21:25:00|936.05|925.25|936.65|925.85|936.65|925.85|936|925.2|46
1650317400000|2022-04-18 21:30:00|936.7|925.9|937.88|927.08|937.89|927.09|936.65|925.85|51
1650317700000|2022-04-18 21:35:00|937.86|927.06|938.9|928.1|938.9|928.1|937.86|927.06|30
1650318000000|2022-04-18 21:40:00|938.85|928.05|937.15|926.35|938.85|928.05|936.8|926|26
1650318300000|2022-04-18 21:45:00|937.47|926.67|936.4|925.6|937.47|926.67|935.9|925.1|32
1650318600000|2022-04-18 21:50:00|936.55|925.75|936.98|926.18|937.31|926.51|936.55|925.75|12
1650318900000|2022-04-18 21:55:00|937.49|926.69|937.17|926.37|937.8|927|936.9|926.1|13
1650319200000|2022-04-18 22:00:00|936.85|926.05|936.9|926.1|937.8|927|936.85|926.05|43
1650319500000|2022-04-18 22:05:00|936.8|926|936.9|926.1|936.9|926.1|935.65|924.85|46
1650319800000|2022-04-18 22:10:00|937|926.2|937.4|926.6|938.9|928.1|936.9|926.1|32
1650320100000|2022-04-18 22:15:00|937.64|926.84|936.9|926.1|937.8|927|936.11|925.31|40
1650320400000|2022-04-18 22:20:00|937.18|926.38|938.9|928.1|938.9|928.1|937.18|926.38|23
1650320700000|2022-04-18 22:25:00|938.29|927.49|937.9|927.1|938.29|927.49|937.9|927.1|3
1650321000000|2022-04-18 22:30:00|938.05|927.25|936.9|926.1|938.05|927.25|934.76|923.96|28
1650321300000|2022-04-18 22:35:00|936.69|925.89|936.4|925.6|936.9|926.1|936|925.2|9
1650321600000|2022-04-18 22:40:00|936.25|925.45|935.8|925|936.8|926|935.8|925|12
1650321900000|2022-04-18 22:45:00|935.9|925.1|936.95|926.15|937|926.2|935.9|925.1|9
1650322200000|2022-04-18 22:50:00|936.85|926.05|941.65|930.85|942.03|931.23|936.07|925.27|61
1650322500000|2022-04-18 22:55:00|941.9|931.1|944.59|933.79|944.85|934.05|941.27|930.47|49
1650322800000|2022-04-18 23:00:00|944.55|933.75|943.9|933.1|945.01|934.21|943.83|933.03|38
1650323100000|2022-04-18 23:05:00|943.8|933|942.9|932.1|944.13|933.33|941.9|931.1|27
1650323400000|2022-04-18 23:10:00|943.12|932.32|942.9|932.1|943.23|932.43|942.9|932.1|23
1650323700000|2022-04-18 23:15:00|942.91|932.11|944.75|933.95|944.85|934.05|942.9|932.1|24
1650324000000|2022-04-18 23:20:00|944.7|933.9|945.75|934.95|945.75|934.95|943.9|933.1|24
1650324300000|2022-04-18 23:25:00|945.08|934.28|942.9|932.1|945.25|934.45|942.9|932.1|27
1650324600000|2022-04-18 23:30:00|942.95|932.15|942.9|932.1|943.9|933.1|942.9|932.1|34
1650324900000|2022-04-18 23:35:00|942.49|931.69|941.9|931.1|942.9|932.1|941.6|930.8|22
1650325200000|2022-04-18 23:40:00|942.23|931.43|942.75|931.95|942.8|932|941.9|931.1|10
1650325500000|2022-04-18 23:45:00|942.7|931.9|944.9|934.1|945|934.2|942.7|931.9|25
1650325800000|2022-04-18 23:50:00|944.8|934|944.83|934.03|945.55|934.75|944.65|933.85|20
1650326100000|2022-04-18 23:55:00|944.73|933.93|944.1|933.3|944.76|933.96|943.76|932.96|23
1650326400000|2022-04-19 00:00:00|944.05|933.25|944.81|934.01|946.34|935.54|944|933.2|57
1650326700000|2022-04-19 00:05:00|944.9|934.1|946.65|935.85|946.8|936|944.1|933.3|31
1650327000000|2022-04-19 00:10:00|946.39|935.59|949.55|938.75|949.97|939.17|944.9|934.1|59
1650327300000|2022-04-19 00:15:00|949.5|938.7|946.95|936.15|949.57|938.77|946.95|936.15|58
1650327600000|2022-04-19 00:20:00|946.9|936.1|946.9|936.1|947.94|937.14|946.9|936.1|18
1650327900000|2022-04-19 00:25:00|947.21|936.41|948.04|937.24|948.28|937.48|946.9|936.1|29
1650328200000|2022-04-19 00:30:00|947.93|937.13|949.4|938.6|951.32|940.52|947.73|936.93|80
1650328500000|2022-04-19 00:35:00|948.9|938.1|945.9|935.1|949.03|938.23|945.9|935.1|25
1650328800000|2022-04-19 00:40:00|945.82|935.02|943.95|933.15|945.82|935.02|943.95|933.15|56
1650329100000|2022-04-19 00:45:00|943.9|933.1|941.25|930.45|943.9|933.1|941.25|930.45|20
1650329400000|2022-04-19 00:50:00|940.9|930.1|942.25|931.45|942.25|931.45|940.74|929.94|21
1650329700000|2022-04-19 00:55:00|942.1|931.3|941.1|930.3|942.65|931.85|940.9|930.1|27
1650330000000|2022-04-19 01:00:00|941.2|930.4|942|931.2|942.08|931.28|940.9|930.1|13
1650330300000|2022-04-19 01:05:00|942.15|931.35|941.4|930.6|942.15|931.35|940.9|930.1|11
1650330600000|2022-04-19 01:10:00|941.9|931.1|941.9|931.1|942.54|931.74|940.95|930.15|20
1650330900000|2022-04-19 01:15:00|941.85|931.05|940.11|929.31|942|931.2|940.11|929.31|10
1650331200000|2022-04-19 01:20:00|940.05|929.25|940.75|929.95|940.85|930.05|940|929.2|26
1650331500000|2022-04-19 01:25:00|940.62|929.82|940.75|929.95|940.9|930.1|940.11|929.31|12
1650331800000|2022-04-19 01:30:00|940.85|930.05|940.9|930.1|940.9|930.1|940.23|929.43|10
1650332100000|2022-04-19 01:35:00|940.61|929.81|937.9|927.1|940.61|929.81|937.9|927.1|12
1650332400000|2022-04-19 01:40:00|937.8|927|939.12|928.32|939.4|928.6|937.57|926.77|32
1650332700000|2022-04-19 01:45:00|939.14|928.34|938.75|927.95|939.14|928.34|938.13|927.33|15
1650333000000|2022-04-19 01:50:00|938.85|928.05|936.88|926.08|938.85|928.05|936.82|926.02|35
1650333300000|2022-04-19 01:55:00|936.92|926.12|935.9|925.1|937.23|926.43|935.05|924.25|32
1650333600000|2022-04-19 02:00:00|935.75|924.95|936.9|926.1|936.9|926.1|935.75|924.95|24
1650333900000|2022-04-19 02:05:00|936.85|926.05|935.78|924.98|936.85|926.05|935.78|924.98|23
1650334200000|2022-04-19 02:10:00|935.15|924.35|933.55|922.75|935.2|924.4|932.9|922.1|24
1650334500000|2022-04-19 02:15:00|933.6|922.8|933.9|923.1|934.9|924.1|933.6|922.8|25
1650334800000|2022-04-19 02:20:00|934.07|923.27|934.73|923.93|934.85|924.05|934|923.2|24
1650335100000|2022-04-19 02:25:00|935|924.2|934.75|923.95|935|924.2|933.9|923.1|14
1650335400000|2022-04-19 02:30:00|934.4|923.6|933.95|923.15|935.4|924.6|933.9|923.1|28
1650335700000|2022-04-19 02:35:00|933.9|923.1|934.8|924|934.9|924.1|933.9|923.1|8
1650336000000|2022-04-19 02:40:00|934.54|923.74|933.05|922.25|934.9|924.1|933.05|922.25|12
1650336300000|2022-04-19 02:45:00|933.03|922.23|932.9|922.1|933.12|922.32|931.9|921.1|92
1650336600000|2022-04-19 02:50:00|932.4|921.6|931.9|921.1|932.9|922.1|931.9|921.1|18
1650336900000|2022-04-19 02:55:00|931.85|921.05|930.16|919.36|931.85|921.05|929.75|918.95|44
1650337200000|2022-04-19 03:00:00|930.55|919.75|931.7|920.9|931.7|920.9|930.16|919.36|22
1650337500000|2022-04-19 03:05:00|931.94|921.14|933.9|923.1|934.5|923.7|931.94|921.14|29
1650337800000|2022-04-19 03:10:00|933.3|922.5|933.8|923|933.9|923.1|933.15|922.35|16
1650338100000|2022-04-19 03:15:00|933.85|923.05|933.9|923.1|933.9|923.1|932.9|922.1|8
1650338400000|2022-04-19 03:20:00|933.93|923.13|933.4|922.6|933.93|923.13|932.9|922.1|16
1650338700000|2022-04-19 03:25:00|932.95|922.15|933.9|923.1|934.9|924.1|932.95|922.15|16
1650339000000|2022-04-19 03:30:00|934.29|923.49|933.9|923.1|935.65|924.85|933.9|923.1|23
1650339300000|2022-04-19 03:35:00|932.9|922.1|931.9|921.1|932.9|922.1|931.4|920.6|30
1650339600000|2022-04-19 03:40:00|931.95|921.15|932.44|921.64|933|922.2|931.9|921.1|22
1650339900000|2022-04-19 03:45:00|932.3|921.5|932.9|922.1|933.9|923.1|931.9|921.1|20
1650340200000|2022-04-19 03:50:00|933.23|922.43|932.85|922.05|933.68|922.88|932.69|921.89|21
1650340500000|2022-04-19 03:55:00|932.8|922|933.55|922.75|933.9|923.1|932.7|921.9|8
1650340800000|2022-04-19 04:00:00|933.75|922.95|933.83|923.03|933.93|923.13|933.64|922.84|19
1650341100000|2022-04-19 04:05:00|933.8|923|933.1|922.3|934.75|923.95|931.9|921.1|39
1650341400000|2022-04-19 04:10:00|933.34|922.54|934.7|923.9|934.7|923.9|933.21|922.41|15
1650341700000|2022-04-19 04:15:00|934.9|924.1|935.82|925.02|936.12|925.32|934.9|924.1|22
1650342000000|2022-04-19 04:20:00|935.58|924.78|935.08|924.28|935.82|925.02|935.05|924.25|16
1650342300000|2022-04-19 04:25:00|935.53|924.73|935.05|924.25|935.82|925.02|935.05|924.25|9
1650342600000|2022-04-19 04:30:00|935.15|924.35|935.62|924.82|935.82|925.02|935.15|924.35|6
1650342900000|2022-04-19 04:35:00|935.65|924.85|936|925.2|936.1|925.3|935.65|924.85|12
1650343200000|2022-04-19 04:40:00|936.05|925.25|935.72|924.92|936.05|925.25|935.14|924.34|15
1650343500000|2022-04-19 04:45:00|935.67|924.87|934.88|924.08|935.67|924.87|934.88|924.08|11
1650343800000|2022-04-19 04:50:00|934.8|924|936.05|925.25|936.58|925.78|934.8|924|34
1650344100000|2022-04-19 04:55:00|935.98|925.18|935.83|925.03|936.08|925.28|935.46|924.66|18
1650344400000|2022-04-19 05:00:00|935.98|925.18|934.9|924.1|936.18|925.38|934.9|924.1|33
1650344700000|2022-04-19 05:05:00|935.1|924.3|934.95|924.15|935.4|924.6|934.37|923.57|37
1650345000000|2022-04-19 05:10:00|935.1|924.3|935.98|925.18|936|925.2|935.1|924.3|16
1650345300000|2022-04-19 05:15:00|935.83|925.03|935.8|925|935.9|925.1|934.95|924.15|22
1650345600000|2022-04-19 05:20:00|935.53|924.73|933.77|922.97|935.53|924.73|932.9|922.1|27
1650345900000|2022-04-19 05:25:00|933.8|923|935.1|924.3|935.55|924.75|933.77|922.97|21
1650346200000|2022-04-19 05:30:00|935.5|924.7|935.11|924.31|935.5|924.7|934.89|924.09|7
1650346500000|2022-04-19 05:35:00|935.25|924.45|935.48|924.68|935.83|925.03|934.81|924.01|15
1650346800000|2022-04-19 05:40:00|934.98|924.18|935.7|924.9|935.83|925.03|934.9|924.1|14
1650347100000|2022-04-19 05:45:00|935.9|925.1|936.14|925.34|936.35|925.55|935.9|925.1|12
1650347400000|2022-04-19 05:50:00|936.15|925.35|935.63|924.83|936.15|925.35|935.15|924.35|15
1650347700000|2022-04-19 05:55:00|935.78|924.98|934.7|923.9|936.5|925.7|934.7|923.9|15
1650348000000|2022-04-19 06:00:00|934.65|923.85|934.9|924.1|936.1|925.3|934.65|923.85|21
1650348300000|2022-04-19 06:05:00|935.5|924.7|935.35|924.55|935.9|925.1|935.21|924.41|12
1650348600000|2022-04-19 06:10:00|935.56|924.76|936.4|925.6|936.55|925.75|935.45|924.65|18
1650348900000|2022-04-19 06:15:00|936.5|925.7|935.9|925.1|936.58|925.78|935.9|925.1|10
1650349200000|2022-04-19 06:20:00|936.04|925.24|936.45|925.65|936.6|925.8|936.04|925.24|12
1650349500000|2022-04-19 06:25:00|936.4|925.6|937.72|926.92|937.83|927.03|936.4|925.6|20
1650349800000|2022-04-19 06:30:00|937.77|926.97|937.6|926.8|937.8|927|937.43|926.63|14
1650350100000|2022-04-19 06:35:00|937.65|926.85|936.9|926.1|937.77|926.97|936.9|926.1|14
1650350400000|2022-04-19 06:40:00|937|926.2|935.9|925.1|937.6|926.8|935.9|925.1|33
1650350700000|2022-04-19 06:45:00|936.65|925.85|937.71|926.91|937.71|926.91|936.65|925.85|7
1650351000000|2022-04-19 06:50:00|937.75|926.95|935.11|924.31|938.7|927.9|935.11|924.31|48
1650351300000|2022-04-19 06:55:00|934.9|924.1|932.92|922.12|935.06|924.26|932.92|922.12|61
1650351600000|2022-04-19 07:00:00|933.05|922.25|933.61|922.81|933.72|922.92|932.92|922.12|14
1650351900000|2022-04-19 07:05:00|933.8|923|935.35|924.55|935.83|925.03|933.8|923|21
1650352200000|2022-04-19 07:10:00|934.9|924.1|933.79|922.99|934.9|924.1|933.2|922.4|16
1650352500000|2022-04-19 07:15:00|933.67|922.87|930.95|920.15|933.67|922.87|930|919.2|58
1650352800000|2022-04-19 07:20:00|930.9|920.1|932.7|921.9|932.7|921.9|930.71|919.91|17
1650353100000|2022-04-19 07:25:00|932.68|921.88|933.36|922.56|933.65|922.85|932.68|921.88|16
1650353400000|2022-04-19 07:30:00|932.43|921.63|932.25|921.45|933.11|922.31|932.05|921.25|46
1650353700000|2022-04-19 07:35:00|932|921.2|930.88|920.08|932.15|921.35|930.88|920.08|18
1650354000000|2022-04-19 07:40:00|930.9|920.1|930.49|919.69|930.9|920.1|929.9|919.1|30
1650354300000|2022-04-19 07:45:00|930.28|919.48|932.75|921.95|932.75|921.95|929.9|919.1|41
1650354600000|2022-04-19 07:50:00|932.46|921.66|930.17|919.37|932.75|921.95|929.86|919.06|55
1650354900000|2022-04-19 07:55:00|930.4|919.6|931.4|920.6|932.25|921.45|930.4|919.6|38
1650355200000|2022-04-19 08:00:00|932.1|921.3|932.15|921.35|932.75|921.95|931.25|920.45|28
1650355500000|2022-04-19 08:05:00|932|921.2|932.78|921.98|932.9|922.1|932|921.2|18
1650355800000|2022-04-19 08:10:00|932.8|922|933.9|923.1|934.8|924|932.8|922|32
1650356100000|2022-04-19 08:15:00|933.8|923|933.4|922.6|934.77|923.97|933.08|922.28|20
1650356400000|2022-04-19 08:20:00|933|922.2|934.74|923.94|934.9|924.1|932.85|922.05|21
1650356700000|2022-04-19 08:25:00|934.85|924.05|935.5|924.7|935.99|925.19|934.85|924.05|24
1650357000000|2022-04-19 08:30:00|935.6|924.8|935.9|925.1|936.48|925.68|934.9|924.1|44
1650357300000|2022-04-19 08:35:00|935.75|924.95|935.4|924.6|935.9|925.1|934.9|924.1|13
1650357600000|2022-04-19 08:40:00|934.9|924.1|934.65|923.85|935.25|924.45|934.1|923.3|27
1650357900000|2022-04-19 08:45:00|934.68|923.88|932.45|921.65|934.85|924.05|932.45|921.65|25
1650358200000|2022-04-19 08:50:00|932.7|921.9|932.26|921.46|932.9|922.1|931.95|921.15|20
1650358500000|2022-04-19 08:55:00|932.4|921.6|932.9|922.1|934.2|923.4|932.4|921.6|23
1650358800000|2022-04-19 09:00:00|933.4|922.6|934.45|923.65|934.8|924|932.9|922.1|28
1650359100000|2022-04-19 09:05:00|934.1|923.3|935.45|924.65|935.64|924.84|934.1|923.3|21
1650359400000|2022-04-19 09:10:00|935.67|924.87|931.9|921.1|935.67|924.87|931.9|921.1|26
1650359700000|2022-04-19 09:15:00|931.81|921.01|931.05|920.25|932.59|921.79|931.05|920.25|34
1650360000000|2022-04-19 09:20:00|930.9|920.1|929.3|918.5|930.9|920.1|928.9|918.1|23
1650360300000|2022-04-19 09:25:00|929.9|919.1|927.9|917.1|929.9|919.1|926.41|915.61|36
1650360600000|2022-04-19 09:30:00|927.8|917|929.16|918.36|929.4|918.6|926.9|916.1|37
1650360900000|2022-04-19 09:35:00|929.45|918.65|930.15|919.35|930.85|920.05|928.9|918.1|46
1650361200000|2022-04-19 09:40:00|930.04|919.24|929.9|919.1|930.35|919.55|929.9|919.1|14
1650361500000|2022-04-19 09:45:00|929.81|919.01|931.98|921.18|932.9|922.1|927.9|917.1|61
1650361800000|2022-04-19 09:50:00|931.9|921.1|929.9|919.1|932.18|921.38|929.9|919.1|30
1650362100000|2022-04-19 09:55:00|929.86|919.06|930.74|919.94|930.74|919.94|929.86|919.06|13
1650362400000|2022-04-19 10:00:00|930.79|919.99|932.85|922.05|934.8|924|930.79|919.99|47
1650362700000|2022-04-19 10:05:00|932.9|922.1|933.76|922.96|934.28|923.48|932.9|922.1|30
1650363000000|2022-04-19 10:10:00|933.9|923.1|933.41|922.61|934.78|923.98|932.9|922.1|25
1650363300000|2022-04-19 10:15:00|933.51|922.71|932.9|922.1|933.9|923.1|932.9|922.1|24
1650363600000|2022-04-19 10:20:00|932.8|922|932.9|922.1|932.9|922.1|932.8|922|6
1650363900000|2022-04-19 10:25:00|932.99|922.19|935.19|924.39|935.19|924.39|932.99|922.19|35
1650364200000|2022-04-19 10:30:00|934.99|924.19|934.9|924.1|935.66|924.86|934.8|924|24
1650364500000|2022-04-19 10:35:00|934.5|923.7|933.9|923.1|934.8|924|933.9|923.1|22
1650364800000|2022-04-19 10:40:00|933.99|923.19|935.58|924.78|935.6|924.8|933.9|923.1|21
1650365100000|2022-04-19 10:45:00|935.48|924.68|934.25|923.45|935.48|924.68|934.25|923.45|15
1650365400000|2022-04-19 10:50:00|934.63|923.83|935|924.2|935.03|924.23|934.1|923.3|17
1650365700000|2022-04-19 10:55:00|935.03|924.23|936.93|926.13|937.08|926.28|935.03|924.23|47
1650366000000|2022-04-19 11:00:00|936.8|926|936.96|926.16|938.28|927.48|936.8|926|36
1650366300000|2022-04-19 11:05:00|936.9|926.1|938.8|928|938.95|928.15|936.7|925.9|37
1650366600000|2022-04-19 11:10:00|938.84|928.04|940.9|930.1|940.9|930.1|938.84|928.04|18
1650366900000|2022-04-19 11:15:00|941.1|930.3|941.75|930.95|941.75|930.95|941.05|930.25|29
1650367200000|2022-04-19 11:20:00|941.8|931|941.85|931.05|942.9|932.1|940.9|930.1|38
1650367500000|2022-04-19 11:25:00|941.4|930.6|940.9|930.1|941.85|931.05|939.9|929.1|15
1650367800000|2022-04-19 11:30:00|940.53|929.73|939.73|928.93|940.9|930.1|938.9|928.1|16
1650368100000|2022-04-19 11:35:00|939.9|929.1|938.9|928.1|939.9|929.1|938.9|928.1|13
1650368400000|2022-04-19 11:40:00|938.56|927.76|938.95|928.15|939.35|928.55|938.56|927.76|9
1650368700000|2022-04-19 11:45:00|938.9|928.1|939.9|929.1|940.55|929.75|938.9|928.1|13
1650369000000|2022-04-19 11:50:00|940.4|929.6|937.9|927.1|944.55|933.75|937.9|927.1|85
1650369300000|2022-04-19 11:55:00|938|927.2|935.9|925.1|938.9|928.1|935.66|924.86|65
1650369600000|2022-04-19 12:00:00|935.85|925.05|935.75|924.95|936.51|925.71|935.05|924.25|51
1650369900000|2022-04-19 12:05:00|935.55|924.75|938.9|928.1|938.9|928.1|935.55|924.75|43
1650370200000|2022-04-19 12:10:00|939.09|928.29|941.9|931.1|942.96|932.16|939.09|928.29|34
1650370500000|2022-04-19 12:15:00|942.03|931.23|940|929.2|942.9|932.1|940|929.2|28
1650370800000|2022-04-19 12:20:00|940.32|929.52|939.9|929.1|940.83|930.03|938.9|928.1|21
1650371100000|2022-04-19 12:25:00|940.06|929.26|940.9|930.1|941.9|931.1|939.9|929.1|28
1650371400000|2022-04-19 12:30:00|941.3|930.5|943.4|932.6|943.55|932.75|941.3|930.5|27
1650371700000|2022-04-19 12:35:00|943.57|932.77|943.9|933.1|944.65|933.85|942.9|932.1|47
1650372000000|2022-04-19 12:40:00|944.05|933.25|944.9|934.1|946.3|935.5|943.15|932.35|46
1650372300000|2022-04-19 12:45:00|944.68|933.88|943.5|932.7|945.65|934.85|942.9|932.1|41
1650372600000|2022-04-19 12:50:00|943.05|932.25|944.9|934.1|945.5|934.7|942.9|932.1|43
1650372900000|2022-04-19 12:55:00|944.94|934.14|944.9|934.1|945.28|934.48|943.9|933.1|16
1650373200000|2022-04-19 13:00:00|944.94|934.14|943.83|933.03|946.47|935.67|943.8|933|34
1650373500000|2022-04-19 13:05:00|943.4|932.6|942.9|932.1|943.4|932.6|942.35|931.55|15
1650373800000|2022-04-19 13:10:00|942.85|932.05|943.39|932.59|943.53|932.73|942.7|931.9|23
1650374100000|2022-04-19 13:15:00|943.34|932.54|943.9|933.1|944.59|933.79|942.76|931.96|44
1650374400000|2022-04-19 13:20:00|943.8|933|946.4|935.6|946.4|935.6|942.9|932.1|33
1650374700000|2022-04-19 13:25:00|946.45|935.65|946.7|935.9|946.7|935.9|945.9|935.1|25
1650375000000|2022-04-19 13:30:00|946.9|936.1|945.9|935.1|947.9|937.1|942.4|931.6|131
1650375300000|2022-04-19 13:35:00|946.4|935.6|944.4|933.6|946.4|935.6|944.29|933.49|70
1650375600000|2022-04-19 13:40:00|943.9|933.1|948.91|938.11|948.97|938.17|943.9|933.1|59
1650375900000|2022-04-19 13:45:00|949|938.2|951|940.2|951.48|940.68|947.4|936.6|77
1650376200000|2022-04-19 13:50:00|950.9|940.1|952.7|941.9|952.9|942.1|950.39|939.59|114
1650376500000|2022-04-19 13:55:00|952.9|942.1|953.3|942.5|954.35|943.55|951.9|941.1|81
1650376800000|2022-04-19 14:00:00|953.7|942.9|957.64|946.84|958.1|947.3|952.4|941.6|116
1650377100000|2022-04-19 14:05:00|957.47|946.67|956.6|945.8|958.85|948.05|956.6|945.8|61
1650377400000|2022-04-19 14:10:00|956.73|945.93|960.9|950.1|961.9|951.1|955.9|945.1|97
1650377700000|2022-04-19 14:15:00|960.85|950.05|959.9|949.1|960.9|950.1|958.3|947.5|56
1650378000000|2022-04-19 14:20:00|959.96|949.16|959.98|949.18|961.18|950.38|959.04|948.24|73
1650378300000|2022-04-19 14:25:00|959.9|949.1|960.56|949.76|960.9|950.1|959.2|948.4|41
1650378600000|2022-04-19 14:30:00|960.65|949.85|957.89|947.09|960.8|950|957.83|947.03|47
1650378900000|2022-04-19 14:35:00|957.8|947|958.9|948.1|958.9|948.1|957.76|946.96|19
1650379200000|2022-04-19 14:40:00|958.6|947.8|957.15|946.35|958.6|947.8|957|946.2|21
1650379500000|2022-04-19 14:45:00|957.05|946.25|957.95|947.15|958.2|947.4|957.05|946.25|32
1650379800000|2022-04-19 14:50:00|957.9|947.1|958.35|947.55|958.9|948.1|957.9|947.1|18
1650380100000|2022-04-19 14:55:00|958.17|947.37|956.38|945.58|959.15|948.35|956.28|945.48|45
1650380400000|2022-04-19 15:00:00|956.28|945.48|959.75|948.95|959.75|948.95|956|945.2|72
1650380700000|2022-04-19 15:05:00|959.8|949|960.9|950.1|961.75|950.95|959.2|948.4|65
1650381000000|2022-04-19 15:10:00|961.05|950.25|962.15|951.35|963.65|952.85|960.9|950.1|80
1650381300000|2022-04-19 15:15:00|962.05|951.25|957.9|947.1|962.2|951.4|957.8|947|45
1650381600000|2022-04-19 15:20:00|957.65|946.85|956.75|945.95|957.75|946.95|955.9|945.1|35
1650381900000|2022-04-19 15:25:00|956.7|945.9|955.9|945.1|957.49|946.69|955.9|945.1|52
1650382200000|2022-04-19 15:30:00|955.95|945.15|955.06|944.26|956.75|945.95|955|944.2|36
1650382500000|2022-04-19 15:35:00|955.11|944.31|957.9|947.1|957.9|947.1|954.15|943.35|58
1650382800000|2022-04-19 15:40:00|957.73|946.93|957.9|947.1|958.75|947.95|956.9|946.1|57
1650383100000|2022-04-19 15:45:00|958.01|947.21|958.25|947.45|958.64|947.84|957.75|946.95|55
1650383400000|2022-04-19 15:50:00|957.9|947.1|958.9|948.1|958.9|948.1|957.75|946.95|37
1650383700000|2022-04-19 15:55:00|958.66|947.86|959.79|948.99|959.9|949.1|958.1|947.3|47
1650384000000|2022-04-19 16:00:00|959.65|948.85|962|951.2|962.2|951.4|959.38|948.58|67
1650384300000|2022-04-19 16:05:00|962.07|951.27|964.05|953.25|964.8|954|962.07|951.27|47
1650384600000|2022-04-19 16:10:00|963.9|953.1|964.9|954.1|965.4|954.6|962.9|952.1|37
1650384900000|2022-04-19 16:15:00|965.09|954.29|966.75|955.95|966.9|956.1|964.9|954.1|44
1650385200000|2022-04-19 16:20:00|966.7|955.9|966.55|955.75|966.9|956.1|966.55|955.75|8
1650385500000|2022-04-19 16:25:00|966.4|955.6|966.6|955.8|967.19|956.39|966.4|955.6|18
1650385800000|2022-04-19 16:30:00|966.9|956.1|965.9|955.1|967.06|956.26|965.07|954.27|17
1650386100000|2022-04-19 16:35:00|965.4|954.6|959|948.2|965.4|954.6|958.9|948.1|65
1650386400000|2022-04-19 16:40:00|958.95|948.15|957.85|947.05|960.22|949.42|956.9|946.1|96
1650386700000|2022-04-19 16:45:00|957.7|946.9|959.9|949.1|960.02|949.22|956.9|946.1|37
1650387000000|2022-04-19 16:50:00|960.04|949.24|961.9|951.1|962.6|951.8|960.01|949.21|40
1650387300000|2022-04-19 16:55:00|961.71|950.91|959.9|949.1|961.9|951.1|959.5|948.7|35
1650387600000|2022-04-19 17:00:00|959.79|948.99|959.73|948.93|959.79|948.99|958.9|948.1|46
1650387900000|2022-04-19 17:05:00|959.9|949.1|956.9|946.1|959.9|949.1|956.66|945.86|19
1650388200000|2022-04-19 17:10:00|956.65|945.85|955.35|944.55|956.82|946.02|955.2|944.4|41
1650388500000|2022-04-19 17:15:00|955.3|944.5|955.9|945.1|955.9|945.1|955.3|944.5|6
1650388800000|2022-04-19 17:20:00|956.02|945.22|955.85|945.05|956.9|946.1|955.85|945.05|20
1650389100000|2022-04-19 17:25:00|955.75|944.95|953.75|942.95|955.8|945|951.9|941.1|78
1650389400000|2022-04-19 17:30:00|953.85|943.05|953|942.2|954.66|943.86|953|942.2|40
1650389700000|2022-04-19 17:35:00|952.9|942.1|954.8|944|954.8|944|952.9|942.1|18
1650390000000|2022-04-19 17:40:00|954.65|943.85|952.95|942.15|955.31|944.51|952.95|942.15|28
1650390300000|2022-04-19 17:45:00|953.26|942.46|955.61|944.81|955.75|944.95|952.9|942.1|19
1650390600000|2022-04-19 17:50:00|955.75|944.95|955.16|944.36|956.4|945.6|954.9|944.1|30
1650390900000|2022-04-19 17:55:00|955.4|944.6|954.9|944.1|955.7|944.9|954.9|944.1|23
1650391200000|2022-04-19 18:00:00|955.1|944.3|954.9|944.1|956.17|945.37|954.9|944.1|64
1650391500000|2022-04-19 18:05:00|955.29|944.49|954.9|944.1|955.8|945|953.9|943.1|58
1650391800000|2022-04-19 18:10:00|954.76|943.96|954.9|944.1|954.9|944.1|953.3|942.5|24
1650392100000|2022-04-19 18:15:00|954.57|943.77|953.92|943.12|954.82|944.02|953.75|942.95|30
1650392400000|2022-04-19 18:20:00|953.4|942.6|955.75|944.95|955.75|944.95|953.4|942.6|33
1650392700000|2022-04-19 18:25:00|955.29|944.49|956.09|945.29|956.75|945.95|954.61|943.81|53
1650393000000|2022-04-19 18:30:00|956.14|945.34|955.7|944.9|957.67|946.87|954.9|944.1|46
1650393300000|2022-04-19 18:35:00|955.9|945.1|956|945.2|956.8|946|954.9|944.1|31
1650393600000|2022-04-19 18:40:00|955.9|945.1|956.75|945.95|956.8|946|955.9|945.1|11
1650393900000|2022-04-19 18:45:00|956.8|946|956.75|945.95|957.33|946.53|955.9|945.1|26
1650394200000|2022-04-19 18:50:00|956.8|946|955.46|944.66|956.85|946.05|955.19|944.39|14
1650394500000|2022-04-19 18:55:00|955.4|944.6|956.1|945.3|956.14|945.34|955.19|944.39|29
1650394800000|2022-04-19 19:00:00|955.9|945.1|955.9|945.1|956.79|945.99|955.9|945.1|30
1650395100000|2022-04-19 19:05:00|955.93|945.13|956.75|945.95|956.9|946.1|954|943.2|27
1650395400000|2022-04-19 19:10:00|956.74|945.94|957.9|947.1|957.9|947.1|956.4|945.6|34
1650395700000|2022-04-19 19:15:00|958.85|948.05|958.62|947.82|959.9|949.1|958.24|947.44|21
1650396000000|2022-04-19 19:20:00|958.84|948.04|959.03|948.23|959.9|949.1|958.4|947.6|46
1650396300000|2022-04-19 19:25:00|959.43|948.63|957.9|947.1|959.43|948.63|957.9|947.1|30
1650396600000|2022-04-19 19:30:00|957.99|947.19|956.9|946.1|958.25|947.45|956.9|946.1|25
1650396900000|2022-04-19 19:35:00|957.4|946.6|958.29|947.49|958.29|947.49|956.9|946.1|23
1650397200000|2022-04-19 19:40:00|958.3|947.5|955.9|945.1|958.3|947.5|955.19|944.39|34
1650397500000|2022-04-19 19:45:00|955.7|944.9|954.9|944.1|955.7|944.9|953.9|943.1|44
1650397800000|2022-04-19 19:50:00|954.84|944.04|956.28|945.48|957.06|946.26|954.84|944.04|45
1650398100000|2022-04-19 19:55:00|955.8|945|955.05|944.25|955.8|945|954.28|943.48|44
1650398400000|2022-04-19 20:00:00|955.19|944.39|952.9|942.1|955.19|944.39|951.9|941.1|92
1650398700000|2022-04-19 20:05:00|952.99|942.19|951.9|941.1|953.06|942.26|951.3|940.5|36
1650399000000|2022-04-19 20:10:00|951.95|941.15|950.85|940.05|952.9|942.1|950.8|940|21
1650399300000|2022-04-19 20:15:00|950.9|940.1|952.05|941.25|952.15|941.35|950.07|939.27|26
1650399600000|2022-04-19 20:20:00|951.95|941.15|952.25|941.45|952.71|941.91|951.9|941.1|20
1650399900000|2022-04-19 20:25:00|952.28|941.48|951.26|940.46|952.43|941.63|950.9|940.1|18
1650400200000|2022-04-19 20:30:00|951.08|940.28|951.34|940.54|951.67|940.87|950.05|939.25|38
1650400500000|2022-04-19 20:35:00|951.5|940.7|949.4|938.6|951.9|941.1|949.35|938.55|33
1650400800000|2022-04-19 20:40:00|949.73|938.93|949.9|939.1|949.9|939.1|949.04|938.24|28
1650401100000|2022-04-19 20:45:00|950.2|939.4|949.98|939.18|951.15|940.35|949.9|939.1|35
1650401400000|2022-04-19 20:50:00|949.9|939.1|950.65|939.85|950.65|939.85|949.9|939.1|19
1650401700000|2022-04-19 20:55:00|950.75|939.95|950.85|940.05|951.42|940.62|950.65|939.85|20
1650402000000|2022-04-19 21:00:00|950.86|940.06|951.01|940.21|951.78|940.98|950.84|940.04|23
1650402300000|2022-04-19 21:05:00|950.98|940.18|950.84|940.04|951.77|940.97|950.8|940|44
1650402600000|2022-04-19 21:10:00|950.86|940.06|950.94|940.14|950.94|940.14|950.86|940.06|7
1650402900000|2022-04-19 21:15:00|951.12|940.32|951.55|940.75|951.7|940.9|951.12|940.32|14
1650403200000|2022-04-19 21:20:00|951.69|940.89|951.55|940.75|951.69|940.89|951.55|940.75|2
1650403500000|2022-04-19 21:25:00|951.8|941|951.9|941.1|951.9|941.1|951.7|940.9|4
1650403800000|2022-04-19 21:30:00|952.1|941.3|952.12|941.32|952.12|941.32|952.1|941.3|2
1650404100000|2022-04-19 21:35:00|952.17|941.37|952.9|942.1|952.9|942.1|951.95|941.15|4
1650404400000|2022-04-19 21:40:00|952.75|941.95|950.9|940.1|952.85|942.05|950.69|939.89|10
1650404700000|2022-04-19 21:45:00|950.75|939.95|950.9|940.1|950.9|940.1|950.75|939.95|4
1650405000000|2022-04-19 21:50:00|950.95|940.15|954.2|943.4|954.2|943.4|950.95|940.15|18
1650405300000|2022-04-19 21:55:00|954.15|943.35|954.35|943.55|954.97|944.17|954.15|943.35|19
1650405600000|2022-04-19 22:00:00|954.1|943.3|952.9|942.1|954.27|943.47|952.27|941.47|25
1650405900000|2022-04-19 22:05:00|953.35|942.55|953.85|943.05|954.81|944.01|953.35|942.55|36
1650406200000|2022-04-19 22:10:00|953.8|943|953.74|942.94|954.7|943.9|953.11|942.31|21
1650406500000|2022-04-19 22:15:00|953.8|943|954.84|944.04|954.84|944.04|953.8|943|15
1650406800000|2022-04-19 22:20:00|954.83|944.03|953.9|943.1|954.83|944.03|953.75|942.95|13
1650407100000|2022-04-19 22:25:00|953.53|942.73|954.71|943.91|954.71|943.91|952.9|942.1|17
1650407400000|2022-04-19 22:30:00|954.76|943.96|955.02|944.22|955.9|945.1|954.71|943.91|13
1650407700000|2022-04-19 22:35:00|955|944.2|956.9|946.1|956.9|946.1|955|944.2|15
1650408000000|2022-04-19 22:40:00|956.75|945.95|954.9|944.1|956.75|945.95|954.9|944.1|11
1650408300000|2022-04-19 22:45:00|954.79|943.99|952.51|941.71|954.79|943.99|952.51|941.71|13
1650408600000|2022-04-19 22:50:00|952.01|941.21|951.9|941.1|952.01|941.21|951.18|940.38|9
1650408900000|2022-04-19 22:55:00|951.96|941.16|953.47|942.67|953.47|942.67|951.96|941.16|23
1650409200000|2022-04-19 23:00:00|953.2|942.4|955.05|944.25|955.15|944.35|952.9|942.1|37
1650409500000|2022-04-19 23:05:00|955.53|944.73|955.45|944.65|955.79|944.99|954.9|944.1|33
1650409800000|2022-04-19 23:10:00|955.7|944.9|955.9|945.1|956.65|945.85|955.2|944.4|17
1650410100000|2022-04-19 23:15:00|955.96|945.16|955.87|945.07|956.2|945.4|955.87|945.07|6
1650410400000|2022-04-19 23:20:00|955.9|945.1|958.72|947.92|958.9|948.1|955.9|945.1|35
1650410700000|2022-04-19 23:25:00|958.17|947.37|957.9|947.1|958.18|947.38|956.9|946.1|14
1650411000000|2022-04-19 23:30:00|957.56|946.76|958.75|947.95|958.9|948.1|956.9|946.1|9
1650411300000|2022-04-19 23:35:00|958.9|948.1|957.95|947.15|958.9|948.1|957.9|947.1|16
1650411600000|2022-04-19 23:40:00|957.9|947.1|960.8|950|960.8|950|957.9|947.1|21
1650411900000|2022-04-19 23:45:00|960.9|950.1|961.31|950.51|962.5|951.7|960.1|949.3|51
1650412200000|2022-04-19 23:50:00|961.53|950.73|959.9|949.1|961.53|950.73|959.9|949.1|27
1650412500000|2022-04-19 23:55:00|959.7|948.9|959.75|948.95|959.75|948.95|959.7|948.9|2
1650412800000|2022-04-20 00:00:00|959.65|948.85|956.9|946.1|959.65|948.85|956.9|946.1|24
1650413100000|2022-04-20 00:05:00|956.95|946.15|957.95|947.15|957.95|947.15|956.95|946.15|40
1650413400000|2022-04-20 00:10:00|958.09|947.29|961.47|950.67|961.65|950.85|958.09|947.29|24
1650413700000|2022-04-20 00:15:00|961|950.2|959.9|949.1|961|950.2|959.85|949.05|10
1650414000000|2022-04-20 00:20:00|959.59|948.79|950.9|940.1|959.59|948.79|949.74|938.94|75
1650414300000|2022-04-20 00:25:00|950.78|939.98|942.9|932.1|950.78|939.98|940.8|930|94
1650414600000|2022-04-20 00:30:00|943.04|932.24|949.6|938.8|949.6|938.8|942.9|932.1|48
1650414900000|2022-04-20 00:35:00|949.65|938.85|947.9|937.1|952.6|941.8|947.9|937.1|43
1650415200000|2022-04-20 00:40:00|948.05|937.25|950|939.2|950|939.2|948.05|937.25|51
1650415500000|2022-04-20 00:45:00|949.9|939.1|951.9|941.1|951.9|941.1|949.9|939.1|14
1650415800000|2022-04-20 00:50:00|951.95|941.15|949.69|938.89|951.99|941.19|949.27|938.47|35
1650416100000|2022-04-20 00:55:00|949.84|939.04|946.9|936.1|949.84|939.04|946.9|936.1|16
1650416400000|2022-04-20 01:00:00|947.18|936.38|945.9|935.1|948.35|937.55|945.65|934.85|65
1650416700000|2022-04-20 01:05:00|945.95|935.15|946.81|936.01|947.1|936.3|945.95|935.15|14
1650417000000|2022-04-20 01:10:00|946.96|936.16|944.83|934.03|946.96|936.16|944.25|933.45|150
1650417300000|2022-04-20 01:15:00|944.78|933.98|944.67|933.87|944.79|933.99|941.56|930.76|116
1650417600000|2022-04-20 01:20:00|944.83|934.03|946.22|935.42|946.26|935.46|944.83|934.03|22
1650417900000|2022-04-20 01:25:00|945.92|935.12|945.97|935.17|946.8|936|945.66|934.86|40
1650418200000|2022-04-20 01:30:00|945.91|935.11|945.84|935.04|946.52|935.72|945.84|935.04|21
1650418500000|2022-04-20 01:35:00|945.87|935.07|948.9|938.1|948.9|938.1|945.86|935.06|26
1650418800000|2022-04-20 01:40:00|949.12|938.32|950|939.2|950|939.2|947.9|937.1|20
1650419100000|2022-04-20 01:45:00|950.1|939.3|950.8|940|950.9|940.1|949.9|939.1|12
1650419400000|2022-04-20 01:50:00|950.7|939.9|950.9|940.1|950.93|940.13|948.9|938.1|60
1650419700000|2022-04-20 01:55:00|950.83|940.03|951|940.2|951.51|940.71|950.2|939.4|25
1650420000000|2022-04-20 02:00:00|950.9|940.1|948.7|937.9|950.9|940.1|948.55|937.75|13
1650420300000|2022-04-20 02:05:00|948.65|937.85|948.9|938.1|948.9|938.1|946.9|936.1|20
1650420600000|2022-04-20 02:10:00|949|938.2|949.9|939.1|950.19|939.39|948.9|938.1|11
1650420900000|2022-04-20 02:15:00|949.8|939|947.9|937.1|949.9|939.1|947.5|936.7|28
1650421200000|2022-04-20 02:20:00|947.4|936.6|946.3|935.5|947.9|937.1|946.16|935.36|48
1650421500000|2022-04-20 02:25:00|946.77|935.97|947.1|936.3|947.34|936.54|946|935.2|44
1650421800000|2022-04-20 02:30:00|946.89|936.09|947.81|937.01|947.81|937.01|946.86|936.06|38
1650422100000|2022-04-20 02:35:00|947.64|936.84|946.4|935.6|948.05|937.25|946.17|935.37|48
1650422400000|2022-04-20 02:40:00|946.5|935.7|946.04|935.24|946.9|936.1|945.9|935.1|20
1650422700000|2022-04-20 02:45:00|945.9|935.1|946.25|935.45|947.05|936.25|945.01|934.21|40
1650423000000|2022-04-20 02:50:00|946.33|935.53|946.13|935.33|946.91|936.11|945.6|934.8|32
1650423300000|2022-04-20 02:55:00|946.07|935.27|946.9|936.1|946.96|936.16|945.9|935.1|37
1650423600000|2022-04-20 03:00:00|946.88|936.08|945.84|935.04|947|936.2|944.9|934.1|73
1650423900000|2022-04-20 03:05:00|945.9|935.1|946.84|936.04|946.84|936.04|945.83|935.03|19
1650424200000|2022-04-20 03:10:00|946.3|935.5|946.16|935.36|946.9|936.1|946.15|935.35|47
1650424500000|2022-04-20 03:15:00|946.18|935.38|946.04|935.24|946.89|936.09|945.5|934.7|102
1650424800000|2022-04-20 03:20:00|945.95|935.15|945.9|935.1|946.15|935.35|945.9|935.1|9
1650425100000|2022-04-20 03:25:00|946|935.2|945.15|934.35|946.12|935.32|945|934.2|29
1650425400000|2022-04-20 03:30:00|944.95|934.15|946.87|936.07|946.9|936.1|944.95|934.15|19
1650425700000|2022-04-20 03:35:00|946.5|935.7|942.85|932.05|946.5|935.7|942.18|931.38|55
1650426000000|2022-04-20 03:40:00|942.8|932|943.95|933.15|944.2|933.4|942.15|931.35|31
1650426300000|2022-04-20 03:45:00|944|933.2|946.02|935.22|946.9|936.1|944|933.2|41
1650426600000|2022-04-20 03:50:00|945.9|935.1|946.9|936.1|946.95|936.15|945.9|935.1|37
1650426900000|2022-04-20 03:55:00|946.55|935.75|946.4|935.6|946.81|936.01|946.4|935.6|42
1650427200000|2022-04-20 04:00:00|946.5|935.7|946.9|936.1|947.9|937.1|945.95|935.15|46
1650427500000|2022-04-20 04:05:00|946.55|935.75|947.9|937.1|947.9|937.1|946.55|935.75|32
1650427800000|2022-04-20 04:10:00|947.73|936.93|946.9|936.1|947.9|937.1|946|935.2|36
1650428100000|2022-04-20 04:15:00|946.5|935.7|946.45|935.65|946.9|936.1|946.45|935.65|10
1650428400000|2022-04-20 04:20:00|945.95|935.15|944|933.2|946.07|935.27|944|933.2|36
1650428700000|2022-04-20 04:25:00|944.2|933.4|944.9|934.1|944.93|934.13|944|933.2|31
1650429000000|2022-04-20 04:30:00|944.92|934.12|942.9|932.1|945.75|934.95|942.7|931.9|51
1650429300000|2022-04-20 04:35:00|942.74|931.94|942.9|932.1|942.9|932.1|941.4|930.6|30
1650429600000|2022-04-20 04:40:00|942.75|931.95|944.1|933.3|944.4|933.6|942.75|931.95|11
1650429900000|2022-04-20 04:45:00|943.9|933.1|944.9|934.1|944.9|934.1|943.9|933.1|18
1650430200000|2022-04-20 04:50:00|944.75|933.95|944.76|933.96|944.9|934.1|943.9|933.1|25
1650430500000|2022-04-20 04:55:00|944.59|933.79|945.04|934.24|945.04|934.24|943.95|933.15|51
1650430800000|2022-04-20 05:00:00|945.63|934.83|944.32|933.52|945.63|934.83|944.32|933.52|26
1650431100000|2022-04-20 05:05:00|943.9|933.1|944.44|933.64|945.78|934.98|943.79|932.99|35
1650431400000|2022-04-20 05:10:00|944.39|933.59|942.4|931.6|944.5|933.7|942.18|931.38|42
1650431700000|2022-04-20 05:15:00|942.7|931.9|943|932.2|943|932.2|942.29|931.49|18
1650432000000|2022-04-20 05:20:00|943.18|932.38|943.9|933.1|943.9|933.1|943.05|932.25|34
1650432300000|2022-04-20 05:25:00|943.95|933.15|945.9|935.1|945.9|935.1|943.9|933.1|17
1650432600000|2022-04-20 05:30:00|946|935.2|946.02|935.22|946.08|935.28|945.9|935.1|10
1650432900000|2022-04-20 05:35:00|946.08|935.28|946.53|935.73|946.53|935.73|945.2|934.4|56
1650433200000|2022-04-20 05:40:00|946.75|935.95|948.14|937.34|948.14|937.34|946.28|935.48|28
1650433500000|2022-04-20 05:45:00|948.29|937.49|948.47|937.67|948.69|937.89|947.77|936.97|26
1650433800000|2022-04-20 05:50:00|948.25|937.45|949.12|938.32|949.55|938.75|948.25|937.45|18
1650434100000|2022-04-20 05:55:00|949.27|938.47|950.17|939.37|950.17|939.37|949.27|938.47|25
1650434400000|2022-04-20 06:00:00|950.2|939.4|951.61|940.81|951.61|940.81|948.9|938.1|35
1650434700000|2022-04-20 06:05:00|951.58|940.78|952.69|941.89|953.3|942.5|950.9|940.1|95
1650435000000|2022-04-20 06:10:00|952.74|941.94|953.9|943.1|953.9|943.1|952.25|941.45|26
1650435300000|2022-04-20 06:15:00|953.77|942.97|951.55|940.75|953.77|942.97|951.38|940.58|18
1650435600000|2022-04-20 06:20:00|951.5|940.7|949.9|939.1|951.5|940.7|949.45|938.65|15
1650435900000|2022-04-20 06:25:00|949.95|939.15|950.9|940.1|951.9|941.1|949.95|939.15|15
1650436200000|2022-04-20 06:30:00|950.75|939.95|952.9|942.1|952.9|942.1|950.75|939.95|18
1650436500000|2022-04-20 06:35:00|952.71|941.91|951.9|941.1|952.76|941.96|951.5|940.7|12
1650436800000|2022-04-20 06:40:00|951.55|940.75|949.85|939.05|951.9|941.1|949.85|939.05|21
1650437100000|2022-04-20 06:45:00|949.9|939.1|949.7|938.9|949.9|939.1|949.7|938.9|6
1650437400000|2022-04-20 06:50:00|949.9|939.1|950.8|940|950.9|940.1|949.55|938.75|27
1650437700000|2022-04-20 06:55:00|950.35|939.55|952|941.2|952|941.2|950.35|939.55|25
1650438000000|2022-04-20 07:00:00|952.5|941.7|951.95|941.15|952.9|942.1|951.95|941.15|23
1650438300000|2022-04-20 07:05:00|951.9|941.1|955.55|944.75|956.65|945.85|951.9|941.1|62
1650438600000|2022-04-20 07:10:00|955.15|944.35|953.85|943.05|955.15|944.35|953.4|942.6|36
1650438900000|2022-04-20 07:15:00|953.7|942.9|950.9|940.1|953.8|943|950.73|939.93|33
1650439200000|2022-04-20 07:20:00|950.77|939.97|949.9|939.1|951.3|940.5|949.9|939.1|30
1650439500000|2022-04-20 07:25:00|949.8|939|947.9|937.1|949.9|939.1|947.2|936.4|73
1650439800000|2022-04-20 07:30:00|948.12|937.32|950.9|940.1|950.9|940.1|947.9|937.1|28
1650440100000|2022-04-20 07:35:00|950.45|939.65|948.55|937.75|950.85|940.05|948.1|937.3|28
1650440400000|2022-04-20 07:40:00|948.8|938|948.63|937.83|949.8|939|947.9|937.1|31
1650440700000|2022-04-20 07:45:00|948.64|937.84|948.67|937.87|948.9|938.1|946.9|936.1|50
1650441000000|2022-04-20 07:50:00|948.72|937.92|948.05|937.25|948.9|938.1|947.9|937.1|54
1650441300000|2022-04-20 07:55:00|947.96|937.16|947.9|937.1|948.78|937.98|947.45|936.65|46
1650441600000|2022-04-20 08:00:00|948.15|937.35|946.49|935.69|948.7|937.9|946.2|935.4|53
1650441900000|2022-04-20 08:05:00|946.64|935.84|947.65|936.85|947.9|937.1|946.58|935.78|52
1650442200000|2022-04-20 08:10:00|947.66|936.86|948.72|937.92|948.72|937.92|947.34|936.54|26
1650442500000|2022-04-20 08:15:00|948.42|937.62|947.9|937.1|948.46|937.66|947.38|936.58|41
1650442800000|2022-04-20 08:20:00|948|937.2|949.2|938.4|949.2|938.4|947.51|936.71|38
1650443100000|2022-04-20 08:25:00|949.25|938.45|949.9|939.1|950.14|939.34|949.1|938.3|14
1650443400000|2022-04-20 08:30:00|949.85|939.05|950.92|940.12|950.92|940.12|949.5|938.7|43
1650443700000|2022-04-20 08:35:00|951.02|940.22|951.9|941.1|951.9|941.1|951.02|940.22|27
1650444000000|2022-04-20 08:40:00|951.55|940.75|952.19|941.39|952.9|942.1|951.21|940.41|51
1650444300000|2022-04-20 08:45:00|952.51|941.71|951.9|941.1|953.55|942.75|951.09|940.29|56
1650444600000|2022-04-20 08:50:00|952.3|941.5|952.74|941.94|952.9|942.1|952.3|941.5|5
1650444900000|2022-04-20 08:55:00|952.52|941.72|952.35|941.55|952.75|941.95|951.72|940.92|38
1650445200000|2022-04-20 09:00:00|952.65|941.85|949.9|939.1|953.9|943.1|948.65|937.85|37
1650445500000|2022-04-20 09:05:00|949.72|938.92|951.85|941.05|951.85|941.05|949.67|938.87|27
1650445800000|2022-04-20 09:10:00|951.9|941.1|950.35|939.55|951.9|941.1|949.9|939.1|16
1650446100000|2022-04-20 09:15:00|950.4|939.6|951.95|941.15|952.4|941.6|950.25|939.45|18
1650446400000|2022-04-20 09:20:00|951.9|941.1|953.8|943|953.85|943.05|950.9|940.1|24
1650446700000|2022-04-20 09:25:00|953.85|943.05|953.9|943.1|954.1|943.3|953.85|943.05|5
1650447000000|2022-04-20 09:30:00|954.06|943.26|953.45|942.65|954.72|943.92|952.9|942.1|23
1650447300000|2022-04-20 09:35:00|953.04|942.24|953.8|943|953.85|943.05|952.8|942|10
1650447600000|2022-04-20 09:40:00|953.46|942.66|954.09|943.29|954.09|943.29|952.9|942.1|47
1650447900000|2022-04-20 09:45:00|954.05|943.25|951.9|941.1|954.96|944.16|951.76|940.96|41
1650448200000|2022-04-20 09:50:00|951.83|941.03|952.35|941.55|952.8|942|949.55|938.75|52
1650448500000|2022-04-20 09:55:00|952.1|941.3|952.8|942|952.96|942.16|951.9|941.1|70
1650448800000|2022-04-20 10:00:00|952.25|941.45|951.2|940.4|952.85|942.05|951.2|940.4|53
1650449100000|2022-04-20 10:05:00|951.05|940.25|950.8|940|951.1|940.3|949.9|939.1|22
1650449400000|2022-04-20 10:10:00|950.52|939.72|950.9|940.1|951.4|940.6|950.02|939.22|61
1650449700000|2022-04-20 10:15:00|951.05|940.25|952.25|941.45|952.3|941.5|951.05|940.25|11
1650450000000|2022-04-20 10:20:00|952.75|941.95|952.9|942.1|954.49|943.69|952.09|941.29|63
1650450300000|2022-04-20 10:25:00|953.2|942.4|959.3|948.5|959.35|948.55|953.2|942.4|118
1650450600000|2022-04-20 10:30:00|958.95|948.15|958.9|948.1|960.44|949.64|958.4|947.6|84
1650450900000|2022-04-20 10:35:00|958.85|948.05|959.9|949.1|960.48|949.68|958.85|948.05|29
1650451200000|2022-04-20 10:40:00|959.78|948.98|962.3|951.5|962.9|952.1|959.55|948.75|81
1650451500000|2022-04-20 10:45:00|962.58|951.78|961.9|951.1|962.7|951.9|960.75|949.95|68
1650451800000|2022-04-20 10:50:00|961.45|950.65|962.62|951.82|962.62|951.82|961.07|950.27|26
1650452100000|2022-04-20 10:55:00|962.55|951.75|962.75|951.95|963.3|952.5|962.5|951.7|20
1650452400000|2022-04-20 11:00:00|962.7|951.9|962.4|951.6|963.32|952.52|962.1|951.3|41
1650452700000|2022-04-20 11:05:00|961.9|951.1|962.4|951.6|962.4|951.6|960.8|950|37
1650453000000|2022-04-20 11:10:00|962.29|951.49|962.71|951.91|962.9|952.1|962.12|951.32|26
1650453300000|2022-04-20 11:15:00|962.7|951.9|964.83|954.03|964.9|954.1|962.7|951.9|23
1650453600000|2022-04-20 11:20:00|964.3|953.5|966.4|955.6|966.5|955.7|964.3|953.5|36
1650453900000|2022-04-20 11:25:00|966.29|955.49|966.9|956.1|968.06|957.26|966.13|955.33|36
1650454200000|2022-04-20 11:30:00|967.05|956.25|968.75|957.95|968.8|958|966.9|956.1|33
1650454500000|2022-04-20 11:35:00|968.8|958|970.65|959.85|971.05|960.25|967.9|957.1|35
1650454800000|2022-04-20 11:40:00|970.6|959.8|970.77|959.97|971.6|960.8|969.1|958.3|64
1650455100000|2022-04-20 11:45:00|970.75|959.95|969|958.2|970.75|959.95|965.9|955.1|65
1650455400000|2022-04-20 11:50:00|968.9|958.1|971.03|960.23|972.45|961.65|968.9|958.1|80
1650455700000|2022-04-20 11:55:00|970.93|960.13|972.85|962.05|973.9|963.1|970.9|960.1|57
1650456000000|2022-04-20 12:00:00|972.87|962.07|974.88|964.08|975.1|964.3|972.85|962.05|57
1650456300000|2022-04-20 12:05:00|975.15|964.35|968.4|957.6|975.2|964.4|968.4|957.6|76
1650456600000|2022-04-20 12:10:00|967.9|957.1|965.8|955|967.9|957.1|965|954.2|54
1650456900000|2022-04-20 12:15:00|965.9|955.1|966.9|956.1|969.8|959|965.9|955.1|38
1650457200000|2022-04-20 12:20:00|967.02|956.22|970.9|960.1|970.9|960.1|966.9|956.1|33
1650457500000|2022-04-20 12:25:00|970.85|960.05|969.9|959.1|970.9|960.1|969.9|959.1|16
1650457800000|2022-04-20 12:30:00|970.3|959.5|970.9|960.1|971.83|961.03|969.9|959.1|41
1650458100000|2022-04-20 12:35:00|971.35|960.55|972.9|962.1|973.15|962.35|971.35|960.55|22
1650458400000|2022-04-20 12:40:00|972.71|961.91|970.4|959.6|972.9|962.1|970.4|959.6|51
1650458700000|2022-04-20 12:45:00|970.69|959.89|970.9|960.1|971.9|961.1|970.4|959.6|18
1650459000000|2022-04-20 12:50:00|971.02|960.22|971.9|961.1|972.4|961.6|971.02|960.22|17
1650459300000|2022-04-20 12:55:00|972.55|961.75|972.1|961.3|972.9|962.1|971.6|960.8|22
1650459600000|2022-04-20 13:00:00|972.11|961.31|969.74|958.94|972.9|962.1|969.57|958.77|45
1650459900000|2022-04-20 13:05:00|969.58|958.78|967.7|956.9|969.58|958.78|966.9|956.1|38
1650460200000|2022-04-20 13:10:00|967.8|957|967.65|956.85|967.9|957.1|967.07|956.27|14
1650460500000|2022-04-20 13:15:00|967.9|957.1|966.4|955.6|967.9|957.1|965.4|954.6|33
1650460800000|2022-04-20 13:20:00|966.03|955.23|965.9|955.1|966.9|956.1|965.37|954.57|33
1650461100000|2022-04-20 13:25:00|966|955.2|962.9|952.1|966.3|955.5|962.9|952.1|46
1650461400000|2022-04-20 13:30:00|963.28|952.48|956.21|945.41|965.9|955.1|955.25|944.45|88
1650461700000|2022-04-20 13:35:00|956.16|945.36|955.9|945.1|956.65|945.85|953.28|942.48|117
1650462000000|2022-04-20 13:40:00|955.65|944.85|949.4|938.6|955.9|945.1|943.26|932.46|112
1650462300000|2022-04-20 13:45:00|949.23|938.43|945.94|935.14|949.85|939.05|944.02|933.22|132
1650462600000|2022-04-20 13:50:00|945.95|935.15|944.52|933.72|948.09|937.29|943.79|932.99|123
1650462900000|2022-04-20 13:55:00|944.53|933.73|950.4|939.6|950.4|939.6|943.95|933.15|74
1650463200000|2022-04-20 14:00:00|950.05|939.25|947.4|936.6|950.05|939.25|946.14|935.34|55
1650463500000|2022-04-20 14:05:00|947.45|936.65|943.9|933.1|947.45|936.65|942.15|931.35|67
1650463800000|2022-04-20 14:10:00|944.55|933.75|950.05|939.25|950.34|939.54|944.26|933.46|77
1650464100000|2022-04-20 14:15:00|950.17|939.37|949.9|939.1|951.55|940.75|949.8|939|62
1650464400000|2022-04-20 14:20:00|950.05|939.25|945.4|934.6|950.05|939.25|942.97|932.17|59
1650464700000|2022-04-20 14:25:00|944.9|934.1|944.95|934.15|947.4|936.6|943.9|933.1|60
1650465000000|2022-04-20 14:30:00|945.4|934.6|945.9|935.1|946.4|935.6|943.9|933.1|48
1650465300000|2022-04-20 14:35:00|946.07|935.27|946.9|936.1|947.35|936.55|945.9|935.1|27
1650465600000|2022-04-20 14:40:00|947.15|936.35|944.9|934.1|947.4|936.6|944.6|933.8|42
1650465900000|2022-04-20 14:45:00|945|934.2|943.9|933.1|945.9|935.1|942.97|932.17|31
1650466200000|2022-04-20 14:50:00|944.4|933.6|944.94|934.14|946.9|936.1|944.4|933.6|15
1650466500000|2022-04-20 14:55:00|945.1|934.3|940.1|929.3|945.1|934.3|939.95|929.15|43
1650466800000|2022-04-20 15:00:00|940.18|929.38|931.9|921.1|940.28|929.48|929.22|918.42|105
1650467100000|2022-04-20 15:05:00|932.4|921.6|931.9|921.1|933.9|923.1|930.9|920.1|67
1650467400000|2022-04-20 15:10:00|931.72|920.92|933.9|923.1|933.9|923.1|930.1|919.3|60
1650467700000|2022-04-20 15:15:00|933.8|923|926.61|915.81|933.9|923.1|925.45|914.65|116
1650468000000|2022-04-20 15:20:00|926.62|915.82|930.6|919.8|930.65|919.85|926.22|915.42|86
1650468300000|2022-04-20 15:25:00|930.2|919.4|931.73|920.93|932.92|922.12|930.2|919.4|100
1650468600000|2022-04-20 15:30:00|931.26|920.46|929.59|918.79|932.91|922.11|929.45|918.65|62
1650468900000|2022-04-20 15:35:00|929.73|918.93|927.9|917.1|930.9|920.1|927.9|917.1|59
1650469200000|2022-04-20 15:40:00|927.95|917.15|930.9|920.1|930.9|920.1|927.95|917.15|45
1650469500000|2022-04-20 15:45:00|930.55|919.75|929.9|919.1|931.21|920.41|929.19|918.39|61
1650469800000|2022-04-20 15:50:00|929.73|918.93|930.94|920.14|930.94|920.14|927.89|917.09|80
1650470100000|2022-04-20 15:55:00|930.91|920.11|931.25|920.45|931.27|920.47|929.95|919.15|28
1650470400000|2022-04-20 16:00:00|931.2|920.4|927.6|916.8|931.2|920.4|926.45|915.65|87
1650470700000|2022-04-20 16:05:00|927.5|916.7|931.4|920.6|932.9|922.1|927.5|916.7|66
1650471000000|2022-04-20 16:10:00|931.1|920.3|928.03|917.23|932.9|922.1|927.13|916.33|73
1650471300000|2022-04-20 16:15:00|928.4|917.6|925.05|914.25|928.53|917.73|924.9|914.1|59
1650471600000|2022-04-20 16:20:00|924.9|914.1|927.5|916.7|927.7|916.9|924.45|913.65|57
1650471900000|2022-04-20 16:25:00|927.75|916.95|928.4|917.6|928.4|917.6|924|913.2|56
1650472200000|2022-04-20 16:30:00|928.57|917.77|930.95|920.15|930.95|920.15|926.9|916.1|46
1650472500000|2022-04-20 16:35:00|930.9|920.1|930.9|920.1|933.6|922.8|929.9|919.1|56
1650472800000|2022-04-20 16:40:00|930.65|919.85|930.4|919.6|930.9|920.1|929.9|919.1|13
1650473100000|2022-04-20 16:45:00|929.9|919.1|928.45|917.65|930.9|920.1|928.45|917.65|28
1650473400000|2022-04-20 16:50:00|928.55|917.75|930.9|920.1|931.04|920.24|928.55|917.75|39
1650473700000|2022-04-20 16:55:00|931.04|920.24|931.45|920.65|931.9|921.1|930.45|919.65|30
1650474000000|2022-04-20 17:00:00|931.9|921.1|930.95|920.15|931.95|921.15|930.7|919.9|32
1650474300000|2022-04-20 17:05:00|930.9|920.1|928.5|917.7|931.9|921.1|928.45|917.65|23
1650474600000|2022-04-20 17:10:00|928.4|917.6|929.1|918.3|929.65|918.85|927.9|917.1|26
1650474900000|2022-04-20 17:15:00|929.13|918.33|927.9|917.1|930.9|920.1|927.23|916.43|42
1650475200000|2022-04-20 17:20:00|927.85|917.05|927.9|917.1|928.85|918.05|927.4|916.6|23
1650475500000|2022-04-20 17:25:00|927.84|917.04|928.15|917.35|928.9|918.1|926.9|916.1|39
1650475800000|2022-04-20 17:30:00|928.05|917.25|928.71|917.91|929.14|918.34|927.15|916.35|43
1650476100000|2022-04-20 17:35:00|928.9|918.1|926.9|916.1|929.48|918.68|926.9|916.1|40
1650476400000|2022-04-20 17:40:00|927.25|916.45|927.9|917.1|928|917.2|926.9|916.1|12
1650476700000|2022-04-20 17:45:00|928.4|917.6|931.4|920.6|931.4|920.6|927.9|917.1|34
1650477000000|2022-04-20 17:50:00|931.08|920.28|929.9|919.1|931.9|921.1|929.9|919.1|50
1650477300000|2022-04-20 17:55:00|929.75|918.95|930.95|920.15|930.95|920.15|929.16|918.36|25
1650477600000|2022-04-20 18:00:00|930.9|920.1|929.56|918.76|931.1|920.3|929.06|918.26|47
1650477900000|2022-04-20 18:05:00|929.4|918.6|928.9|918.1|929.8|919|928.5|917.7|44
1650478200000|2022-04-20 18:10:00|928.95|918.15|928.03|917.23|929.05|918.25|927.83|917.03|18
1650478500000|2022-04-20 18:15:00|928.07|917.27|924.9|914.1|930|919.2|924.15|913.35|53
1650478800000|2022-04-20 18:20:00|925.1|914.3|925.55|914.75|925.9|915.1|923.61|912.81|32
1650479100000|2022-04-20 18:25:00|925.28|914.48|920.88|910.08|925.5|914.7|920.51|909.71|62
1650479400000|2022-04-20 18:30:00|920.66|909.86|924.9|914.1|924.9|914.1|919.75|908.95|142
1650479700000|2022-04-20 18:35:00|924.8|914|922.4|911.6|924.8|914|922.12|911.32|49
1650480000000|2022-04-20 18:40:00|922.45|911.65|917.78|906.98|922.45|911.65|916.2|905.4|136
1650480300000|2022-04-20 18:45:00|917|906.2|919.75|908.95|921.7|910.9|917|906.2|69
1650480600000|2022-04-20 18:50:00|919.9|909.1|916.87|906.07|919.9|909.1|916.3|905.5|50
1650480900000|2022-04-20 18:55:00|916.75|905.95|918.31|907.51|918.31|907.51|916.75|905.95|41
1650481200000|2022-04-20 19:00:00|918.25|907.45|919.9|909.1|920.8|910|917.93|907.13|88
1650481500000|2022-04-20 19:05:00|919.6|908.8|920.71|909.91|920.75|909.95|918.5|907.7|54
1650481800000|2022-04-20 19:10:00|920.72|909.92|923.9|913.1|924.27|913.47|920.15|909.35|32
1650482100000|2022-04-20 19:15:00|924.29|913.49|924|913.2|925.7|914.9|923.9|913.1|24
1650482400000|2022-04-20 19:20:00|924.4|913.6|923.06|912.26|924.4|913.6|922.58|911.78|19
1650482700000|2022-04-20 19:25:00|923.43|912.63|923.9|913.1|923.95|913.15|923.25|912.45|26
1650483000000|2022-04-20 19:30:00|924.2|913.4|922.9|912.1|924.7|913.9|922.65|911.85|16
1650483300000|2022-04-20 19:35:00|922.85|912.05|924.95|914.15|925.85|915.05|922.85|912.05|32
1650483600000|2022-04-20 19:40:00|924.9|914.1|924.55|913.75|925.53|914.73|924.14|913.34|11
1650483900000|2022-04-20 19:45:00|924.9|914.1|925.6|914.8|926.7|915.9|924.71|913.91|66
1650484200000|2022-04-20 19:50:00|925.23|914.43|926.65|915.85|926.75|915.95|925.23|914.43|18
1650484500000|2022-04-20 19:55:00|926.75|915.95|925.9|915.1|926.75|915.95|925.1|914.3|63
1650484800000|2022-04-20 20:00:00|925.65|914.85|926.9|916.1|927.05|916.25|924|913.2|99
1650485100000|2022-04-20 20:05:00|927.65|916.85|926.5|915.7|928.4|917.6|924.9|914.1|120
1650485400000|2022-04-20 20:10:00|926.9|916.1|923.9|913.1|926.9|916.1|923.9|913.1|25
1650485700000|2022-04-20 20:15:00|924.4|913.6|920.35|909.55|924.4|913.6|920.2|909.4|43
1650486000000|2022-04-20 20:20:00|920.3|909.5|921.32|910.52|921.32|910.52|920.25|909.45|30
1650486300000|2022-04-20 20:25:00|921.2|910.4|921.9|911.1|922.9|912.1|920.9|910.1|30
1650486600000|2022-04-20 20:30:00|922|911.2|923.95|913.15|924.3|913.5|921.9|911.1|13
1650486900000|2022-04-20 20:35:00|924.32|913.52|926.15|915.35|926.9|916.1|923.85|913.05|21
1650487200000|2022-04-20 20:40:00|926.3|915.5|926.52|915.72|927.9|917.1|925.9|915.1|43
1650487500000|2022-04-20 20:45:00|926.82|916.02|927.9|917.1|928.13|917.33|926.5|915.7|15
1650487800000|2022-04-20 20:50:00|928.1|917.3|928.65|917.85|928.9|918.1|926.9|916.1|34
1650488100000|2022-04-20 20:55:00|928.7|917.9|928.81|918.01|929.58|918.78|928.47|917.67|61
1650488400000|2022-04-20 21:00:00|928.92|918.12|929.02|918.22|929.66|918.86|928.75|917.95|86
1650488700000|2022-04-20 21:05:00|929.01|918.21|929.72|918.92|929.72|918.92|928.32|917.52|92
1650489000000|2022-04-20 21:10:00|929.79|918.99|929.9|919.1|929.9|919.1|928.95|918.15|29
1650489300000|2022-04-20 21:15:00|929.95|919.15|928.55|917.75|929.95|919.15|928.15|917.35|11
1650489600000|2022-04-20 21:20:00|928.9|918.1|929.1|918.3|929.14|918.34|928.9|918.1|4
1650489900000|2022-04-20 21:25:00|929.45|918.65|929.85|919.05|929.9|919.1|928.9|918.1|24
1650490200000|2022-04-20 21:30:00|929.45|918.65|929.9|919.1|930.19|919.39|928.74|917.94|22
1650490500000|2022-04-20 21:35:00|930.09|919.29|927.95|917.15|930.31|919.51|927.13|916.33|44
1650490800000|2022-04-20 21:40:00|927.9|917.1|926.9|916.1|928.05|917.25|926.9|916.1|23
1650491100000|2022-04-20 21:45:00|926.81|916.01|926.93|916.13|926.93|916.13|926.05|915.25|49
1650491400000|2022-04-20 21:50:00|926.73|915.93|926.9|916.1|926.9|916.1|926.15|915.35|141
1650491700000|2022-04-20 21:55:00|927.09|916.29|928.05|917.25|928.05|917.25|927.09|916.29|11
1650492000000|2022-04-20 22:00:00|927.9|917.1|929.9|919.1|930.15|919.35|927.9|917.1|26
1650492300000|2022-04-20 22:05:00|929.6|918.8|933.6|922.8|933.8|923|929.53|918.73|70
1650492600000|2022-04-20 22:10:00|933.71|922.91|936.58|925.78|936.58|925.78|933.4|922.6|49
1650492900000|2022-04-20 22:15:00|936.75|925.95|938.9|928.1|939.9|929.1|936.75|925.95|44
1650493200000|2022-04-20 22:20:00|939.87|929.07|936.9|926.1|940.2|929.4|936.9|926.1|48
1650493500000|2022-04-20 22:25:00|937|926.2|935.5|924.7|937.15|926.35|934.9|924.1|29
1650493800000|2022-04-20 22:30:00|935.61|924.81|937.45|926.65|937.45|926.65|935.61|924.81|25
1650494100000|2022-04-20 22:35:00|937.9|927.1|941.65|930.85|941.75|930.95|936.65|925.85|63
1650494400000|2022-04-20 22:40:00|941.75|930.95|944.3|933.5|944.94|934.14|941.7|930.9|49
1650494700000|2022-04-20 22:45:00|944.47|933.67|946.3|935.5|946.66|935.86|943.9|933.1|158
1650495000000|2022-04-20 22:50:00|946.29|935.49|943.71|932.91|948.86|938.06|943.71|932.91|116
1650495300000|2022-04-20 22:55:00|943.8|933|945.53|934.73|945.88|935.08|943.8|933|39
1650495600000|2022-04-20 23:00:00|945.78|934.98|944.83|934.03|947.9|937.1|943.9|933.1|57
1650495900000|2022-04-20 23:05:00|944.9|934.1|942.5|931.7|945|934.2|942.5|931.7|57
1650496200000|2022-04-20 23:10:00|942.94|932.14|940.51|929.71|942.94|932.14|939.79|928.99|68
1650496500000|2022-04-20 23:15:00|940.8|930|940.21|929.41|941.9|931.1|940.11|929.31|31
1650496800000|2022-04-20 23:20:00|940.11|929.31|938.9|928.1|940.35|929.55|937.95|927.15|26
1650497100000|2022-04-20 23:25:00|939|928.2|939|928.2|939.9|929.1|938.67|927.87|25
1650497400000|2022-04-20 23:30:00|938.89|928.09|936.26|925.46|938.9|928.1|935.15|924.35|41
1650497700000|2022-04-20 23:35:00|936.3|925.5|935.16|924.36|937.03|926.23|934.7|923.9|57
1650498000000|2022-04-20 23:40:00|935.56|924.76|935.1|924.3|935.7|924.9|934.55|923.75|46
1650498300000|2022-04-20 23:45:00|934.9|924.1|937.75|926.95|937.75|926.95|934.5|923.7|27
1650498600000|2022-04-20 23:50:00|937.9|927.1|937.13|926.33|938.9|928.1|937.13|926.33|31
1650498900000|2022-04-20 23:55:00|936.95|926.15|937.73|926.93|937.85|927.05|936.45|925.65|16
1650499200000|2022-04-21 00:00:00|937.69|926.89|936.9|926.1|938.9|928.1|935.9|925.1|37
1650499500000|2022-04-21 00:05:00|936.77|925.97|945.9|935.1|946.02|935.22|936.77|925.97|79
1650499800000|2022-04-21 00:10:00|946|935.2|947.45|936.65|947.9|937.1|945.9|935.1|54
1650500100000|2022-04-21 00:15:00|947.35|936.55|945.15|934.35|948.4|937.6|944.9|934.1|44
1650500400000|2022-04-21 00:20:00|945.4|934.6|945.9|935.1|946.4|935.6|945.2|934.4|33
1650500700000|2022-04-21 00:25:00|946|935.2|947.9|937.1|948.5|937.7|945.9|935.1|22
1650501000000|2022-04-21 00:30:00|947.6|936.8|946.9|936.1|947.9|937.1|946.76|935.96|17
1650501300000|2022-04-21 00:35:00|946.3|935.5|947.84|937.04|947.9|937.1|945.9|935.1|15
1650501600000|2022-04-21 00:40:00|947.9|937.1|950.9|940.1|950.9|940.1|947.84|937.04|20
1650501900000|2022-04-21 00:45:00|950.76|939.96|948.8|938|950.9|940.1|948.68|937.88|41
1650502200000|2022-04-21 00:50:00|948.85|938.05|947.9|937.1|948.85|938.05|947.67|936.87|30
1650502500000|2022-04-21 00:55:00|948.1|937.3|947.9|937.1|949.7|938.9|947.9|937.1|30
1650502800000|2022-04-21 01:00:00|948.05|937.25|949.3|938.5|950.35|939.55|948.05|937.25|12
1650503100000|2022-04-21 01:05:00|949.25|938.45|948.45|937.65|949.25|938.45|948.45|937.65|4
1650503400000|2022-04-21 01:10:00|947.75|936.95|947.2|936.4|947.75|936.95|947.2|936.4|2
1650503700000|2022-04-21 01:15:00|947.35|936.55|947.05|936.25|947.35|936.55|947.05|936.25|2
1650504000000|2022-04-21 01:20:00|946.9|936.1|950.6|939.8|950.6|939.8|946.9|936.1|8
1650504300000|2022-04-21 01:25:00|950.65|939.85|950.4|939.6|951.9|941.1|949.8|939|42
1650504600000|2022-04-21 01:30:00|950.87|940.07|951|940.2|952.63|941.83|950.87|940.07|29
1650504900000|2022-04-21 01:35:00|951.4|940.6|952.92|942.12|953.75|942.95|951.4|940.6|20
1650505200000|2022-04-21 01:40:00|953.03|942.23|955.6|944.8|955.6|944.8|952.9|942.1|25
1650505500000|2022-04-21 01:45:00|955.9|945.1|954.87|944.07|956.52|945.72|954.1|943.3|32
1650505800000|2022-04-21 01:50:00|954.89|944.09|954.81|944.01|955.57|944.77|952.91|942.11|26
1650506100000|2022-04-21 01:55:00|954.7|943.9|954.9|944.1|955.65|944.85|953.27|942.47|32
1650506400000|2022-04-21 02:00:00|955.5|944.7|955.75|944.95|955.8|945|955.4|944.6|14
1650506700000|2022-04-21 02:05:00|955.8|945|957.9|947.1|958.85|948.05|955.8|945|36
1650507000000|2022-04-21 02:10:00|957.95|947.15|957.9|947.1|958.9|948.1|957.9|947.1|22
1650507300000|2022-04-21 02:15:00|958.1|947.3|955|944.2|958.1|947.3|954.9|944.1|28
1650507600000|2022-04-21 02:20:00|954.95|944.15|955|944.2|955|944.2|953.9|943.1|12
1650507900000|2022-04-21 02:25:00|954.9|944.1|954.95|944.15|955.65|944.85|954.8|944|33
1650508200000|2022-04-21 02:30:00|954.9|944.1|952.9|942.1|954.9|944.1|952.9|942.1|24
1650508500000|2022-04-21 02:35:00|952.77|941.97|952.9|942.1|952.95|942.15|950.9|940.1|26
1650508800000|2022-04-21 02:40:00|952.77|941.97|952.9|942.1|953|942.2|951.9|941.1|17
1650509100000|2022-04-21 02:45:00|952.76|941.96|951.7|940.9|952.95|942.15|951.7|940.9|28
1650509400000|2022-04-21 02:50:00|951.56|940.76|951.93|941.13|952.9|942.1|951.13|940.33|21
1650509700000|2022-04-21 02:55:00|952|941.2|952.45|941.65|953.2|942.4|952|941.2|23
1650510000000|2022-04-21 03:00:00|952.55|941.75|950.57|939.77|952.7|941.9|950.07|939.27|58
1650510300000|2022-04-21 03:05:00|950.9|940.1|952.17|941.37|954|943.2|950.76|939.96|50
1650510600000|2022-04-21 03:10:00|952.57|941.77|955.9|945.1|955.9|945.1|952.09|941.29|57
1650510900000|2022-04-21 03:15:00|955.84|945.04|956.9|946.1|957.7|946.9|955.84|945.04|28
1650511200000|2022-04-21 03:20:00|957.35|946.55|955.03|944.23|957.55|946.75|954.25|943.45|44
1650511500000|2022-04-21 03:25:00|955.5|944.7|955.9|945.1|956.9|946.1|954.9|944.1|35
1650511800000|2022-04-21 03:30:00|955.95|945.15|954.9|944.1|956|945.2|954.66|943.86|16
1650512100000|2022-04-21 03:35:00|955.4|944.6|956.9|946.1|956.9|946.1|955.05|944.25|15
1650512400000|2022-04-21 03:40:00|956.66|945.86|955.8|945|956.9|946.1|954.9|944.1|42
1650512700000|2022-04-21 03:45:00|955.63|944.83|956.4|945.6|956.4|945.6|955.4|944.6|18
1650513000000|2022-04-21 03:50:00|956.85|946.05|955.9|945.1|956.9|946.1|955.8|945|21
1650513300000|2022-04-21 03:55:00|956.24|945.44|958.55|947.75|958.55|947.75|955.85|945.05|22
1650513600000|2022-04-21 04:00:00|958.6|947.8|958.9|948.1|961.43|950.63|958.6|947.8|70
1650513900000|2022-04-21 04:05:00|958.77|947.97|958.9|948.1|958.9|948.1|957.9|947.1|12
1650514200000|2022-04-21 04:10:00|958.98|948.18|962.38|951.58|962.7|951.9|958.9|948.1|46
1650514500000|2022-04-21 04:15:00|962.7|951.9|959.75|948.95|963.42|952.62|959|948.2|42
1650514800000|2022-04-21 04:20:00|959.9|949.1|958.9|948.1|960.4|949.6|958.4|947.6|44
1650515100000|2022-04-21 04:25:00|959.4|948.6|958.9|948.1|960.52|949.72|958|947.2|49
1650515400000|2022-04-21 04:30:00|959|948.2|956.9|946.1|960.9|950.1|956.9|946.1|107
1650515700000|2022-04-21 04:35:00|956.75|945.95|956.4|945.6|957.6|946.8|954.9|944.1|65
1650516000000|2022-04-21 04:40:00|956.85|946.05|956.71|945.91|956.85|946.05|955.32|944.52|41
1650516300000|2022-04-21 04:45:00|956.55|945.75|955.38|944.58|956.6|945.8|955|944.2|27
1650516600000|2022-04-21 04:50:00|955.32|944.52|955.06|944.26|955.7|944.9|954.42|943.62|34
1650516900000|2022-04-21 04:55:00|955.11|944.31|956.51|945.71|956.9|946.1|955.07|944.27|40
1650517200000|2022-04-21 05:00:00|956.54|945.74|955.9|945.1|957.07|946.27|955.9|945.1|28
1650517500000|2022-04-21 05:05:00|955.97|945.17|957.85|947.05|957.85|947.05|955.96|945.16|17
1650517800000|2022-04-21 05:10:00|957.9|947.1|957.9|947.1|958.72|947.92|957.9|947.1|25
1650518100000|2022-04-21 05:15:00|958.4|947.6|958.65|947.85|958.9|948.1|958.05|947.25|47
1650518400000|2022-04-21 05:20:00|958.64|947.84|956.9|946.1|958.64|947.84|956.75|945.95|46
1650518700000|2022-04-21 05:25:00|956.85|946.05|955.9|945.1|956.9|946.1|955.25|944.45|25
1650519000000|2022-04-21 05:30:00|955.76|944.96|953.92|943.12|955.76|944.96|953.35|942.55|35
1650519300000|2022-04-21 05:35:00|953.97|943.17|951.9|941.1|953.97|943.17|950.9|940.1|44
1650519600000|2022-04-21 05:40:00|952.15|941.35|950.9|940.1|952.9|942.1|948.9|938.1|69
1650519900000|2022-04-21 05:45:00|951.4|940.6|951.68|940.88|951.9|941.1|950.9|940.1|18
1650520200000|2022-04-21 05:50:00|951.8|941|949.7|938.9|951.9|941.1|947.05|936.25|75
1650520500000|2022-04-21 05:55:00|949.35|938.55|948.15|937.35|949.65|938.85|947.86|937.06|56
1650520800000|2022-04-21 06:00:00|947.86|937.06|946.81|936.01|949|938.2|944.15|933.35|72
1650521100000|2022-04-21 06:05:00|946.88|936.08|947.9|937.1|948.9|938.1|946.81|936.01|23
1650521400000|2022-04-21 06:10:00|948.9|938.1|947.9|937.1|949.9|939.1|947.9|937.1|77
1650521700000|2022-04-21 06:15:00|948.28|937.48|946.75|935.95|948.9|938.1|946.1|935.3|40
1650522000000|2022-04-21 06:20:00|946.49|935.69|947.15|936.35|947.9|937.1|946.49|935.69|31
1650522300000|2022-04-21 06:25:00|947.05|936.25|947.9|937.1|947.9|937.1|946.16|935.36|38
1650522600000|2022-04-21 06:30:00|948.4|937.6|948.53|937.73|949.9|939.1|948.4|937.6|38
1650522900000|2022-04-21 06:35:00|948.03|937.23|946.9|936.1|949|938.2|946.9|936.1|28
1650523200000|2022-04-21 06:40:00|947.3|936.5|946.8|936|947.9|937.1|945.4|934.6|82
1650523500000|2022-04-21 06:45:00|946.9|936.1|942.3|931.5|946.9|936.1|941.9|931.1|41
1650523800000|2022-04-21 06:50:00|942.2|931.4|942.28|931.48|942.9|932.1|941.52|930.72|44
1650524100000|2022-04-21 06:55:00|942.8|932|941|930.2|942.9|932.1|940.33|929.53|92
1650524400000|2022-04-21 07:00:00|941.26|930.46|941.2|930.4|942.2|931.4|941.03|930.23|40
1650524700000|2022-04-21 07:05:00|941.15|930.35|938.69|927.89|942.01|931.21|938.31|927.51|61
1650525000000|2022-04-21 07:10:00|938.65|927.85|936.9|926.1|938.9|928.1|935.89|925.09|55
1650525300000|2022-04-21 07:15:00|936.64|925.84|940.83|930.03|940.9|930.1|936.55|925.75|56
1650525600000|2022-04-21 07:20:00|940.67|929.87|941.45|930.65|942.4|931.6|940|929.2|53
1650525900000|2022-04-21 07:25:00|941.9|931.1|942.4|931.6|942.4|931.6|940.73|929.93|27
1650526200000|2022-04-21 07:30:00|942.9|932.1|943.1|932.3|943.95|933.15|942.1|931.3|43
1650526500000|2022-04-21 07:35:00|943.05|932.25|943.75|932.95|943.75|932.95|942.36|931.56|32
1650526800000|2022-04-21 07:40:00|943.65|932.85|943.58|932.78|943.9|933.1|942.9|932.1|49
1650527100000|2022-04-21 07:45:00|943.7|932.9|944.4|933.6|944.4|933.6|943.14|932.34|62
1650527400000|2022-04-21 07:50:00|944|933.2|946.14|935.34|946.9|936.1|944|933.2|67
1650527700000|2022-04-21 07:55:00|946.17|935.37|948.78|937.98|951.05|940.25|945.65|934.85|116
1650528000000|2022-04-21 08:00:00|948.66|937.86|950.9|940.1|952.05|941.25|948.31|937.51|95
1650528300000|2022-04-21 08:05:00|950.81|940.01|948.86|938.06|950.81|940.01|947.9|937.1|69
1650528600000|2022-04-21 08:10:00|948.41|937.61|946.9|936.1|948.86|938.06|945.9|935.1|61
1650528900000|2022-04-21 08:15:00|947.45|936.65|947.13|936.33|947.9|937.1|945.33|934.53|86
1650529200000|2022-04-21 08:20:00|947.25|936.45|946.81|936.01|947.38|936.58|946.19|935.39|61
1650529500000|2022-04-21 08:25:00|946.78|935.98|946.72|935.92|947.85|937.05|945.9|935.1|126
1650529800000|2022-04-21 08:30:00|946.75|935.95|946.8|936|947.03|936.23|945.35|934.55|38
1650530100000|2022-04-21 08:35:00|946.45|935.65|943.05|932.25|946.9|936.1|943.05|932.25|86
1650530400000|2022-04-21 08:40:00|942.9|932.1|943.85|933.05|943.9|933.1|942.2|931.4|36
1650530700000|2022-04-21 08:45:00|943.9|933.1|945.85|935.05|945.85|935.05|943.9|933.1|70
1650531000000|2022-04-21 08:50:00|945.45|934.65|945.14|934.34|946.85|936.05|943.9|933.1|119
1650531300000|2022-04-21 08:55:00|945.4|934.6|946.8|936|947.61|936.81|945.3|934.5|67
1650531600000|2022-04-21 09:00:00|946.9|936.1|943.05|932.25|946.9|936.1|942.9|932.1|89
1650531900000|2022-04-21 09:05:00|943.08|932.28|942.81|932.01|944.35|933.55|942.81|932.01|44
1650532200000|2022-04-21 09:10:00|942.25|931.45|942.7|931.9|942.7|931.9|942.05|931.25|21
1650532800000|2022-04-21 09:20:00|942.1|931.3|942.9|932.1|942.9|932.1|942.1|931.3|33
1650533100000|2022-04-21 09:25:00|942.05|931.25|943.65|932.85|943.65|932.85|942|931.2|30
1650533400000|2022-04-21 09:30:00|943.8|933|943.9|933.1|944.65|933.85|943.1|932.3|61
1650533700000|2022-04-21 09:35:00|944.2|933.4|938.56|927.76|944.2|933.4|938.48|927.68|45
1650534000000|2022-04-21 09:40:00|938.57|927.77|934.5|923.7|938.8|928|934.5|923.7|79
1650534300000|2022-04-21 09:45:00|934.28|923.48|934.89|924.09|935.7|924.9|934.1|923.3|64
1650534600000|2022-04-21 09:50:00|935.1|924.3|935.52|924.72|935.9|925.1|933.9|923.1|32
1650534900000|2022-04-21 09:55:00|935.43|924.63|937.25|926.45|937.25|926.45|935.16|924.36|31
1650535200000|2022-04-21 10:00:00|937.1|926.3|934.99|924.19|937.1|926.3|933.64|922.84|94
1650535500000|2022-04-21 10:05:00|934.65|923.85|936.4|925.6|937.4|926.6|934|923.2|78
1650535800000|2022-04-21 10:10:00|936.78|925.98|938.4|927.6|939.05|928.25|936.7|925.9|79
1650536100000|2022-04-21 10:15:00|938.35|927.55|946.11|935.31|946.8|936|938.35|927.55|149
1650536400000|2022-04-21 10:20:00|946.52|935.72|945.9|935.1|948.7|937.9|945.9|935.1|96
1650536700000|2022-04-21 10:25:00|946.3|935.5|946.9|936.1|948.42|937.62|945.68|934.88|60
1650537000000|2022-04-21 10:30:00|947.15|936.35|947.4|936.6|948.3|937.5|945.8|935|39
1650537300000|2022-04-21 10:35:00|947.9|937.1|949.67|938.87|949.85|939.05|946.9|936.1|58
1650537600000|2022-04-21 10:40:00|949.85|939.05|949.85|939.05|950.9|940.1|948.9|938.1|66
1650537900000|2022-04-21 10:45:00|949.49|938.69|951.8|941|952.82|942.02|949.49|938.69|89
1650538200000|2022-04-21 10:50:00|951.81|941.01|952.9|942.1|953.9|943.1|951.43|940.63|103
1650538500000|2022-04-21 10:55:00|953.01|942.21|952.73|941.93|953.58|942.78|952.2|941.4|42
1650538800000|2022-04-21 11:00:00|952.9|942.1|953.85|943.05|954.26|943.46|952.73|941.93|39
1650539100000|2022-04-21 11:05:00|953.5|942.7|953.9|943.1|953.95|943.15|952.95|942.15|63
1650539400000|2022-04-21 11:10:00|953.77|942.97|953.41|942.61|953.9|943.1|952.95|942.15|45
1650539700000|2022-04-21 11:15:00|953.77|942.97|953.9|943.1|954.16|943.36|953.5|942.7|23
1650540000000|2022-04-21 11:20:00|954.16|943.36|954.55|943.75|955.57|944.77|953.9|943.1|45
1650540300000|2022-04-21 11:25:00|954.45|943.65|955.9|945.1|956|945.2|954.45|943.65|27
1650540600000|2022-04-21 11:30:00|955.99|945.19|957.05|946.25|957.9|947.1|955.9|945.1|78
1650540900000|2022-04-21 11:35:00|956.9|946.1|956.5|945.7|959.2|948.4|956.4|945.6|76
1650541200000|2022-04-21 11:40:00|956.9|946.1|956.4|945.6|957.9|947.1|956.4|945.6|46
1650541500000|2022-04-21 11:45:00|956|945.2|956.84|946.04|957.9|947.1|955.5|944.7|60
1650541800000|2022-04-21 11:50:00|956.9|946.1|954.9|944.1|956.95|946.15|954.56|943.76|38
1650542100000|2022-04-21 11:55:00|955.4|944.6|958.88|948.08|959.03|948.23|955.4|944.6|42
1650542400000|2022-04-21 12:00:00|959.03|948.23|962.3|951.5|962.93|952.13|959.03|948.23|125
1650542700000|2022-04-21 12:05:00|962|951.2|962.9|952.1|962.9|952.1|960.95|950.15|35
1650543000000|2022-04-21 12:10:00|962.35|951.55|956.9|946.1|962.95|952.15|956|945.2|62
1650543300000|2022-04-21 12:15:00|957.4|946.6|958.4|947.6|958.9|948.1|955.65|944.85|84
1650543600000|2022-04-21 12:20:00|957.9|947.1|957.9|947.1|958.9|948.1|956.64|945.84|44
1650543900000|2022-04-21 12:25:00|957.98|947.18|958.9|948.1|959.9|949.1|956.9|946.1|37
1650544200000|2022-04-21 12:30:00|959.15|948.35|958.34|947.54|960.9|950.1|957.9|947.1|59
1650544500000|2022-04-21 12:35:00|958.84|948.04|957.9|947.1|958.9|948.1|956.9|946.1|35
1650544800000|2022-04-21 12:40:00|958|947.2|960.9|950.1|961.4|950.6|958|947.2|45
1650545100000|2022-04-21 12:45:00|960.85|950.05|963.4|952.6|964.85|954.05|959.9|949.1|122
1650545400000|2022-04-21 12:50:00|962.9|952.1|963.76|952.96|964.1|953.3|961.9|951.1|48
1650545700000|2022-04-21 12:55:00|963.64|952.84|963.9|953.1|964.75|953.95|963.25|952.45|39
1650546000000|2022-04-21 13:00:00|963.75|952.95|963.85|953.05|963.9|953.1|963.05|952.25|33
1650546300000|2022-04-21 13:05:00|963.9|953.1|961.9|951.1|963.9|953.1|961.9|951.1|32
1650546600000|2022-04-21 13:10:00|962|951.2|963.9|953.1|963.9|953.1|962|951.2|36
1650546900000|2022-04-21 13:15:00|963.7|952.9|964.37|953.57|964.54|953.74|963.1|952.3|53
1650547200000|2022-04-21 13:20:00|964.25|953.45|975.9|965.1|976.15|965.35|963.1|952.3|156
1650547500000|2022-04-21 13:25:00|976.15|965.35|970.8|960|976.55|965.75|969.9|959.1|58
1650547800000|2022-04-21 13:30:00|970.88|960.08|973.9|963.1|973.9|963.1|969.1|958.3|53
1650548100000|2022-04-21 13:35:00|974.15|963.35|969.88|959.08|974.9|964.1|969.88|959.08|62
1650548400000|2022-04-21 13:40:00|969.86|959.06|965.95|955.15|970.5|959.7|965.95|955.15|68
1650548700000|2022-04-21 13:45:00|966.3|955.5|963.31|952.51|966.6|955.8|963.05|952.25|88
1650549000000|2022-04-21 13:50:00|963.6|952.8|964.25|953.45|965.4|954.6|962.24|951.44|65
1650549300000|2022-04-21 13:55:00|964.75|953.95|964.9|954.1|965.58|954.78|964.36|953.56|50
1650549600000|2022-04-21 14:00:00|964.78|953.98|962.74|951.94|965.05|954.25|962.14|951.34|93
1650549900000|2022-04-21 14:05:00|962.71|951.91|961.78|950.98|962.71|951.91|961.35|950.55|46
1650550200000|2022-04-21 14:10:00|961.73|950.93|962.17|951.37|963.75|952.95|961.73|950.93|52
1650550500000|2022-04-21 14:15:00|962.02|951.22|964.5|953.7|965.4|954.6|962.02|951.22|58
1650550800000|2022-04-21 14:20:00|964.49|953.69|962.9|952.1|964.5|953.7|961.4|950.6|95
1650551100000|2022-04-21 14:25:00|963|952.2|962.9|952.1|963.4|952.6|961.81|951.01|176
1650551400000|2022-04-21 14:30:00|962.95|952.15|963.4|952.6|964.4|953.6|962.95|952.15|14
1650551700000|2022-04-21 14:35:00|963.9|953.1|960.57|949.77|964.31|953.51|960.07|949.27|74
1650552000000|2022-04-21 14:40:00|960.05|949.25|960.9|950.1|961.9|951.1|957.9|947.1|70
1650552300000|2022-04-21 14:45:00|961.32|950.52|959.95|949.15|961.7|950.9|959.9|949.1|65
1650552600000|2022-04-21 14:50:00|960.85|950.05|959.55|948.75|960.9|950.1|958.9|948.1|12
1650552900000|2022-04-21 14:55:00|959.75|948.95|961.1|950.3|961.4|950.6|959.75|948.95|28
1650553200000|2022-04-21 15:00:00|961.2|950.4|960.9|950.1|961.91|951.11|960.61|949.81|40
1650553500000|2022-04-21 15:05:00|960.75|949.95|958.15|947.35|960.9|950.1|958|947.2|58
1650553800000|2022-04-21 15:10:00|958.2|947.4|961.9|951.1|961.9|951.1|958|947.2|46
1650554100000|2022-04-21 15:15:00|962.07|951.27|961.4|950.6|962.75|951.95|961|950.2|48
1650554400000|2022-04-21 15:20:00|961.21|950.41|960.4|949.6|961.4|950.6|959.4|948.6|63
1650554700000|2022-04-21 15:25:00|960.42|949.62|958.95|948.15|960.9|950.1|958.9|948.1|59
1650555000000|2022-04-21 15:30:00|959.4|948.6|957.85|947.05|959.85|949.05|956.64|945.84|93
1650555300000|2022-04-21 15:35:00|957.8|947|956.9|946.1|957.9|947.1|956.15|945.35|65
1650555600000|2022-04-21 15:40:00|956.8|946|954.9|944.1|956.8|946|953.2|942.4|85
1650555900000|2022-04-21 15:45:00|954.64|943.84|954.31|943.51|954.9|944.1|953.2|942.4|57
1650556200000|2022-04-21 15:50:00|954.21|943.41|953.95|943.15|954.75|943.95|953.45|942.65|28
1650556500000|2022-04-21 15:55:00|954|943.2|952.9|942.1|954.1|943.3|951.9|941.1|54
1650556800000|2022-04-21 16:00:00|952.3|941.5|951.9|941.1|953|942.2|951.7|940.9|37
1650557100000|2022-04-21 16:05:00|952|941.2|949.4|938.6|952|941.2|947.9|937.1|67
1650557400000|2022-04-21 16:10:00|949.53|938.73|954.5|943.7|954.5|943.7|948.89|938.09|65
1650557700000|2022-04-21 16:15:00|954.9|944.1|956.46|945.66|956.7|945.9|954.4|943.6|64
1650558000000|2022-04-21 16:20:00|956.01|945.21|955.9|945.1|956.39|945.59|954.9|944.1|61
1650558300000|2022-04-21 16:25:00|956.03|945.23|951.4|940.6|956.51|945.71|951.25|940.45|69
1650558600000|2022-04-21 16:30:00|950.9|940.1|951.9|941.1|952.53|941.73|950.9|940.1|65
1650558900000|2022-04-21 16:35:00|951.71|940.91|950.45|939.65|952.3|941.5|950.45|939.65|90
1650559200000|2022-04-21 16:40:00|950.4|939.6|950.95|940.15|952.85|942.05|949.9|939.1|22
1650559500000|2022-04-21 16:45:00|951.06|940.26|952.88|942.08|954.28|943.48|950.85|940.05|52
1650559800000|2022-04-21 16:50:00|952.75|941.95|948.86|938.06|952.9|942.1|948.69|937.89|66
1650560100000|2022-04-21 16:55:00|948.85|938.05|943.9|933.1|948.85|938.05|943.9|933.1|111
1650560400000|2022-04-21 17:00:00|943.55|932.75|943.35|932.55|944.9|934.1|942.57|931.77|99
1650560700000|2022-04-21 17:05:00|943.78|932.98|941.9|931.1|943.93|933.13|941.15|930.35|76
1650561000000|2022-04-21 17:10:00|942.14|931.34|942.9|932.1|942.9|932.1|940.9|930.1|77
1650561300000|2022-04-21 17:15:00|943.15|932.35|939.15|928.35|943.9|933.1|938.06|927.26|143
1650561600000|2022-04-21 17:20:00|938.9|928.1|944.1|933.3|945.9|935.1|938.9|928.1|60
1650561900000|2022-04-21 17:25:00|944.3|933.5|946.15|935.35|946.6|935.8|944.3|933.5|62
1650562200000|2022-04-21 17:30:00|946.52|935.72|941.9|931.1|946.52|935.72|941.9|931.1|92
1650562500000|2022-04-21 17:35:00|941.79|930.99|937.9|927.1|941.9|931.1|937.15|926.35|85
1650562800000|2022-04-21 17:40:00|937.6|926.8|939.2|928.4|939.9|929.1|937.15|926.35|95
1650563100000|2022-04-21 17:45:00|938.9|928.1|940.5|929.7|941.9|931.1|937.9|927.1|65
1650563400000|2022-04-21 17:50:00|939.9|929.1|938.56|927.76|940.9|930.1|938.56|927.76|75
1650563700000|2022-04-21 17:55:00|938.47|927.67|939.2|928.4|939.4|928.6|937.93|927.13|88
1650564000000|2022-04-21 18:00:00|938.9|928.1|935.89|925.09|938.9|928.1|935.89|925.09|52
1650564300000|2022-04-21 18:05:00|935.9|925.1|936.9|926.1|937.9|927.1|935.89|925.09|57
1650564600000|2022-04-21 18:10:00|937.07|926.27|936.9|926.1|937.85|927.05|936.25|925.45|33
1650564900000|2022-04-21 18:15:00|936.84|926.04|938.05|927.25|938.05|927.25|936.39|925.59|84
1650565200000|2022-04-21 18:20:00|937.9|927.1|938.23|927.43|938.9|928.1|937.8|927|40
1650565500000|2022-04-21 18:25:00|937.9|927.1|937.67|926.87|937.9|927.1|937.32|926.52|17
1650565800000|2022-04-21 18:30:00|937.7|926.9|938.4|927.6|938.4|927.6|935.69|924.89|41
1650566100000|2022-04-21 18:35:00|938.66|927.86|940.4|929.6|941.55|930.75|938.66|927.86|61
1650566400000|2022-04-21 18:40:00|940.05|929.25|940.9|930.1|941.9|931.1|939.95|929.15|39
1650566700000|2022-04-21 18:45:00|940.91|930.11|935.3|924.5|941.55|930.75|935.15|924.35|68
1650567000000|2022-04-21 18:50:00|935.35|924.55|936.7|925.9|936.9|926.1|935.3|924.5|46
1650567300000|2022-04-21 18:55:00|936.3|925.5|935.66|924.86|938.94|928.14|935.16|924.36|42
1650567600000|2022-04-21 19:00:00|935.7|924.9|927.9|917.1|935.9|925.1|926.01|915.21|138
1650567900000|2022-04-21 19:05:00|928|917.2|927.79|916.99|931.09|920.29|927.4|916.6|90
1650568200000|2022-04-21 19:10:00|927.35|916.55|929.9|919.1|929.9|919.1|927.08|916.28|91
1650568500000|2022-04-21 19:15:00|929.8|919|926.75|915.95|929.85|919.05|926.64|915.84|88
1650568800000|2022-04-21 19:20:00|926.9|916.1|928.5|917.7|928.9|918.1|926.75|915.95|47
1650569100000|2022-04-21 19:25:00|928.7|917.9|930.1|919.3|930.1|919.3|926.9|916.1|50
1650569400000|2022-04-21 19:30:00|929.9|919.1|927.8|917|930.75|919.95|927.53|916.73|88
1650569700000|2022-04-21 19:35:00|927.75|916.95|925.9|915.1|927.75|916.95|925.33|914.53|78
1650570000000|2022-04-21 19:40:00|925.84|915.04|925.29|914.49|926.6|915.8|924.5|913.7|100
1650570300000|2022-04-21 19:45:00|925.5|914.7|916|905.2|925.61|914.81|916|905.2|136
1650570600000|2022-04-21 19:50:00|915.9|905.1|913.32|902.52|916.29|905.49|912.34|901.54|134
1650570900000|2022-04-21 19:55:00|913.12|902.32|906.15|895.35|913.49|902.69|906.15|895.35|68
1650571200000|2022-04-21 20:00:00|906|895.2|906.9|896.1|906.9|896.1|901.32|890.52|155
1650571500000|2022-04-21 20:05:00|906.65|895.85|904.14|893.34|906.67|895.87|903.95|893.15|81
1650571800000|2022-04-21 20:10:00|904.13|893.33|902.6|891.8|904.4|893.6|901.62|890.82|124
1650572100000|2022-04-21 20:15:00|902.9|892.1|902.66|891.86|903.9|893.1|901.9|891.1|67
1650572400000|2022-04-21 20:20:00|902.16|891.36|902.45|891.65|903.9|893.1|899.9|889.1|56
1650572700000|2022-04-21 20:25:00|902.55|891.75|903.15|892.35|903.7|892.9|902.22|891.42|81
1650573000000|2022-04-21 20:30:00|902.9|892.1|898.4|887.6|902.9|892.1|897.45|886.65|74
1650573300000|2022-04-21 20:35:00|897.89|887.09|886.4|875.6|897.89|887.09|886.4|875.6|196
1650573600000|2022-04-21 20:40:00|885.9|875.1|888.25|877.45|889.1|878.3|883.34|872.54|173
1650573900000|2022-04-21 20:45:00|888.26|877.46|892.26|881.46|893.9|883.1|886.4|875.6|90
1650574200000|2022-04-21 20:50:00|892.11|881.31|890.9|880.1|892.11|881.31|889|878.2|49
1650574500000|2022-04-21 20:55:00|891.05|880.25|890.66|879.86|892.9|882.1|888.4|877.6|115
1650574800000|2022-04-21 21:00:00|890.42|879.62|891.52|880.72|892.91|882.11|889.02|878.22|178
1650575100000|2022-04-21 21:05:00|891.64|880.84|895.79|884.99|896.33|885.53|891.6|880.8|135
1650575400000|2022-04-21 21:10:00|895.9|885.1|896.9|886.1|897.85|887.05|895.3|884.5|64
1650575700000|2022-04-21 21:15:00|897.1|886.3|896.75|885.95|898.9|888.1|894.31|883.51|80
1650576000000|2022-04-21 21:20:00|896.9|886.1|895.98|885.18|898|887.2|895.83|885.03|57
1650576300000|2022-04-21 21:25:00|896.15|885.35|896.9|886.1|896.9|886.1|893.95|883.15|38
1650576600000|2022-04-21 21:30:00|897.04|886.24|897.06|886.26|897.62|886.82|896.9|886.1|54
1650576900000|2022-04-21 21:35:00|897.43|886.63|902.75|891.95|902.75|891.95|896.94|886.14|210
1650577200000|2022-04-21 21:40:00|902.73|891.93|902.95|892.15|903.3|892.5|902.5|891.7|29
1650577500000|2022-04-21 21:45:00|903.5|892.7|899.95|889.15|903.66|892.86|899.95|889.15|44
1650577800000|2022-04-21 21:50:00|899.82|889.02|899.9|889.1|900|889.2|898.4|887.6|28
1650578100000|2022-04-21 21:55:00|899.6|888.8|896.96|886.16|899.9|889.1|896.96|886.16|29
1650578400000|2022-04-21 22:00:00|896.93|886.13|893.9|883.1|896.96|886.16|888.27|877.47|91
1650578700000|2022-04-21 22:05:00|894.08|883.28|897.85|887.05|897.85|887.05|894|883.2|58
1650579000000|2022-04-21 22:10:00|897.9|887.1|898.23|887.43|898.85|888.05|897.85|887.05|17
1650579300000|2022-04-21 22:15:00|898.33|887.53|899.35|888.55|899.86|889.06|898.29|887.49|28
1650579600000|2022-04-21 22:20:00|899.2|888.4|896.5|885.7|899.35|888.55|896.5|885.7|49
1650579900000|2022-04-21 22:25:00|896.49|885.69|886.9|876.1|896.49|885.69|886.9|876.1|64
1650580200000|2022-04-21 22:30:00|886.05|875.25|876.9|866.1|886.05|875.25|867.83|857.03|293
1650580500000|2022-04-21 22:35:00|877.4|866.6|883.79|872.99|884.35|873.55|877.33|866.53|109
1650580800000|2022-04-21 22:40:00|883.84|873.04|888.9|878.1|890|879.2|883.84|873.04|109
1650581100000|2022-04-21 22:45:00|888.76|877.96|887.7|876.9|889.9|879.1|885.86|875.06|138
1650581400000|2022-04-21 22:50:00|887.63|876.83|884.9|874.1|887.95|877.15|884.9|874.1|39
1650581700000|2022-04-21 22:55:00|884.58|873.78|888.85|878.05|888.9|878.1|884.58|873.78|72
1650582000000|2022-04-21 23:00:00|888.4|877.6|887.9|877.1|888.9|878.1|886.55|875.75|68
1650582300000|2022-04-21 23:05:00|887.4|876.6|889.4|878.6|889.4|878.6|886.2|875.4|32
1650582600000|2022-04-21 23:10:00|890|879.2|889.25|878.45|891.85|881.05|889.25|878.45|42
1650582900000|2022-04-21 23:15:00|888.9|878.1|885.9|875.1|889.19|878.39|885.9|875.1|32
1650583200000|2022-04-21 23:20:00|885.5|874.7|885.91|875.11|885.91|875.11|883.9|873.1|21
1650583500000|2022-04-21 23:25:00|885.8|875|887.74|876.94|887.9|877.1|884.9|874.1|76
1650583800000|2022-04-21 23:30:00|887.76|876.96|888.6|877.8|888.9|878.1|887.76|876.96|82
1650584100000|2022-04-21 23:35:00|888.4|877.6|888.9|878.1|889.45|878.65|887.9|877.1|18
1650584400000|2022-04-21 23:40:00|888.95|878.15|889.95|879.15|890.63|879.83|888.95|878.15|11
1650584700000|2022-04-21 23:45:00|890|879.2|890.27|879.47|891.8|881|887.9|877.1|45
1650585000000|2022-04-21 23:50:00|890.36|879.56|891.9|881.1|891.9|881.1|889.55|878.75|28
1650585300000|2022-04-21 23:55:00|891.95|881.15|890.97|880.17|892|881.2|890.82|880.02|21
1650585600000|2022-04-22 00:00:00|890.9|880.1|887.4|876.6|890.9|880.1|885.9|875.1|85
1650585900000|2022-04-22 00:05:00|886.9|876.1|892.67|881.87|892.9|882.1|886.9|876.1|62
1650586200000|2022-04-22 00:10:00|892.75|881.95|895.9|885.1|895.9|885.1|892.17|881.37|84
1650586500000|2022-04-22 00:15:00|894.95|884.15|895.9|885.1|895.9|885.1|893.71|882.91|38
1650586800000|2022-04-22 00:20:00|895.85|885.05|898.9|888.1|899.85|889.05|894.03|883.23|67
1650587100000|2022-04-22 00:25:00|899|888.2|899.4|888.6|900.75|889.95|898.56|887.76|34
1650587400000|2022-04-22 00:30:00|899.95|889.15|905.65|894.85|905.9|895.1|898.95|888.15|49
1650587700000|2022-04-22 00:35:00|905.75|894.95|903.9|893.1|906.05|895.25|902.67|891.87|42
1650588000000|2022-04-22 00:40:00|903.62|892.82|899.9|889.1|903.9|893.1|899.53|888.73|47
1650588300000|2022-04-22 00:45:00|899.53|888.73|898.9|888.1|899.53|888.73|894.9|884.1|52
1650588600000|2022-04-22 00:50:00|898.81|888.01|902.71|891.91|902.9|892.1|897.4|886.6|59
1650588900000|2022-04-22 00:55:00|902.85|892.05|901.9|891.1|902.85|892.05|901.9|891.1|39
1650589200000|2022-04-22 01:00:00|901.99|891.19|899.97|889.17|902.75|891.95|899.82|889.02|52
1650589500000|2022-04-22 01:05:00|900.02|889.22|905.65|894.85|905.65|894.85|900.02|889.22|34
1650589800000|2022-04-22 01:10:00|905.8|895|905.25|894.45|905.8|895|904.91|894.11|27
1650590100000|2022-04-22 01:15:00|904.96|894.16|901.44|890.64|905.5|894.7|901.44|890.64|70
1650590400000|2022-04-22 01:20:00|901.23|890.43|902.65|891.85|902.7|891.9|900.75|889.95|38
1650590700000|2022-04-22 01:25:00|902.4|891.6|903.95|893.15|903.95|893.15|902.4|891.6|15
1650591000000|2022-04-22 01:30:00|903.9|893.1|901.75|890.95|903.9|893.1|901.3|890.5|59
1650591300000|2022-04-22 01:35:00|901.85|891.05|901.9|891.1|903.9|893.1|901.02|890.22|33
1650591600000|2022-04-22 01:40:00|901.4|890.6|900.62|889.82|901.4|890.6|899.52|888.72|36
1650591900000|2022-04-22 01:45:00|900.61|889.81|903.17|892.37|903.17|892.37|899.74|888.94|39
1650592200000|2022-04-22 01:50:00|903.4|892.6|904.75|893.95|904.75|893.95|902.62|891.82|35
1650592500000|2022-04-22 01:55:00|904.9|894.1|903.9|893.1|906.85|896.05|903.9|893.1|44
1650592800000|2022-04-22 02:00:00|904.07|893.27|904.9|894.1|905.9|895.1|904.07|893.27|45
1650593100000|2022-04-22 02:05:00|904.2|893.4|906.8|896|906.9|896.1|903.9|893.1|24
1650593400000|2022-04-22 02:10:00|906.9|896.1|906.4|895.6|907.12|896.32|904.9|894.1|44
1650593700000|2022-04-22 02:15:00|905.9|895.1|905.65|894.85|906.1|895.3|904.9|894.1|32
1650594000000|2022-04-22 02:20:00|905.5|894.7|904.8|894|905.65|894.85|903.9|893.1|36
1650594300000|2022-04-22 02:25:00|904.62|893.82|905.5|894.7|905.7|894.9|903.9|893.1|24
1650594600000|2022-04-22 02:30:00|905.27|894.47|904.9|894.1|905.4|894.6|904.8|894|11
1650594900000|2022-04-22 02:35:00|905.25|894.45|905.9|895.1|906.9|896.1|904.76|893.96|41
1650595200000|2022-04-22 02:40:00|905.4|894.6|903.9|893.1|905.4|894.6|903.09|892.29|18
1650595500000|2022-04-22 02:45:00|903.61|892.81|902.07|891.27|903.9|893.1|901.9|891.1|37
1650595800000|2022-04-22 02:50:00|901.9|891.1|899.95|889.15|901.9|891.1|898.69|887.89|33
1650596100000|2022-04-22 02:55:00|899.9|889.1|900.9|890.1|900.9|890.1|899.9|889.1|15
1650596400000|2022-04-22 03:00:00|900.63|889.83|898.9|888.1|900.9|890.1|898.9|888.1|25
1650596700000|2022-04-22 03:05:00|899.09|888.29|900.17|889.37|900.17|889.37|899.09|888.29|30
1650597000000|2022-04-22 03:10:00|899.9|889.1|901.25|890.45|901.25|890.45|899.9|889.1|23
1650597300000|2022-04-22 03:15:00|901|890.2|900.9|890.1|901.2|890.4|900.75|889.95|7
1650597900000|2022-04-22 03:25:00|900.72|889.92|899.9|889.1|900.72|889.92|899.9|889.1|16
1650598200000|2022-04-22 03:30:00|899.95|889.15|898.45|887.65|899.95|889.15|898.45|887.65|30
1650598500000|2022-04-22 03:35:00|898.74|887.94|902.01|891.21|902.8|892|898.74|887.94|64
1650598800000|2022-04-22 03:40:00|902.25|891.45|901.9|891.1|903.85|893.05|900.9|890.1|57
1650599100000|2022-04-22 03:45:00|901.35|890.55|901.9|891.1|902.05|891.25|900.9|890.1|15
1650599400000|2022-04-22 03:50:00|902.08|891.28|902.75|891.95|902.9|892.1|901.9|891.1|12
1650599700000|2022-04-22 03:55:00|902.4|891.6|902.4|891.6|902.9|892.1|902.15|891.35|31
1650600000000|2022-04-22 04:00:00|902.5|891.7|904.15|893.35|905.8|895|901.99|891.19|57
1650600300000|2022-04-22 04:05:00|904.06|893.26|906.9|896.1|907.05|896.25|903.36|892.56|50
1650600600000|2022-04-22 04:10:00|906.98|896.18|906.9|896.1|907.2|896.4|906.66|895.86|13
1650600900000|2022-04-22 04:15:00|906.95|896.15|906.55|895.75|906.95|896.15|905.95|895.15|13
1650601200000|2022-04-22 04:20:00|906.7|895.9|906.9|896.1|907.8|897|906.7|895.9|21
1650601500000|2022-04-22 04:25:00|906.87|896.07|905.9|895.1|906.87|896.07|905.67|894.87|19
1650601800000|2022-04-22 04:30:00|906.03|895.23|905.9|895.1|907.1|896.3|905.9|895.1|12
1650602100000|2022-04-22 04:35:00|905.75|894.95|905.9|895.1|905.9|895.1|905.3|894.5|17
1650602400000|2022-04-22 04:40:00|905.85|895.05|906.77|895.97|906.77|895.97|905.85|895.05|6
1650602700000|2022-04-22 04:45:00|906.62|895.82|910.04|899.24|910.65|899.85|906.51|895.71|39
1650603000000|2022-04-22 04:50:00|910.8|900|911.03|900.23|911.7|900.9|910.75|899.95|12
1650603300000|2022-04-22 04:55:00|910.84|900.04|910.65|899.85|910.84|900.04|909.03|898.23|35
1650603600000|2022-04-22 05:00:00|910.45|899.65|912.8|902|912.8|902|909.9|899.1|27
1650603900000|2022-04-22 05:05:00|912.9|902.1|914.85|904.05|914.85|904.05|912.47|901.67|26
1650604200000|2022-04-22 05:10:00|914.82|904.02|912.9|902.1|914.82|904.02|912.9|902.1|29
1650604500000|2022-04-22 05:15:00|913|902.2|910.95|900.15|913.9|903.1|910.9|900.1|36
1650604800000|2022-04-22 05:20:00|910.9|900.1|910.45|899.65|911.9|901.1|910|899.2|25
1650605100000|2022-04-22 05:25:00|910.9|900.1|911.9|901.1|912.85|902.05|910.72|899.92|17
1650605400000|2022-04-22 05:30:00|911.85|901.05|912.75|901.95|912.75|901.95|911.85|901.05|28
1650605700000|2022-04-22 05:35:00|912.7|901.9|914.15|903.35|914.15|903.35|912.56|901.76|23
1650606000000|2022-04-22 05:40:00|913.85|903.05|913.4|902.6|913.85|903.05|911.18|900.38|24
1650606300000|2022-04-22 05:45:00|914.45|903.65|913.9|903.1|915.59|904.79|913.9|903.1|35
1650606900000|2022-04-22 05:55:00|913.8|903|912.9|902.1|913.8|903|911.9|901.1|22
1650607200000|2022-04-22 06:00:00|912.97|902.17|914.9|904.1|915.17|904.37|912.95|902.15|26
1650607500000|2022-04-22 06:05:00|914.45|903.65|914.83|904.03|915.7|904.9|914.14|903.34|26
1650607800000|2022-04-22 06:10:00|914.15|903.35|915.05|904.25|915.2|904.4|914.05|903.25|15
1650608100000|2022-04-22 06:15:00|915.1|904.3|913.9|903.1|915.1|904.3|913.85|903.05|20
1650608400000|2022-04-22 06:20:00|914|903.2|913.9|903.1|914.8|904|913.8|903|26
1650608700000|2022-04-22 06:25:00|913.79|902.99|911.9|901.1|913.79|902.99|911.9|901.1|16
1650609000000|2022-04-22 06:30:00|911.85|901.05|911|900.2|911.9|901.1|910.15|899.35|25
1650609300000|2022-04-22 06:35:00|911.1|900.3|908.9|898.1|911.9|901.1|908.9|898.1|26
1650609600000|2022-04-22 06:40:00|909.3|898.5|907.9|897.1|909.55|898.75|907.2|896.4|28
1650609900000|2022-04-22 06:45:00|907.92|897.12|908.9|898.1|909.46|898.66|907.92|897.12|47
1650610200000|2022-04-22 06:50:00|908.76|897.96|908.11|897.31|908.9|898.1|907.55|896.75|24
1650610500000|2022-04-22 06:55:00|908.12|897.32|908.1|897.3|909.2|898.4|907.75|896.95|35
1650610800000|2022-04-22 07:00:00|908.2|897.4|910.2|899.4|910.2|899.4|908.2|897.4|25
1650611100000|2022-04-22 07:05:00|910.15|899.35|910.2|899.4|910.35|899.55|910|899.2|12
1650611400000|2022-04-22 07:10:00|910.3|899.5|911.9|901.1|912.1|901.3|910.3|899.5|31
1650611700000|2022-04-22 07:15:00|911.8|901|907.9|897.1|911.8|901|907.9|897.1|30
1650612000000|2022-04-22 07:20:00|907.78|896.98|902.9|892.1|907.78|896.98|898.96|888.16|148
1650612300000|2022-04-22 07:25:00|903.32|892.52|902.9|892.1|904.56|893.76|902.1|891.3|51
1650612600000|2022-04-22 07:30:00|902.73|891.93|901|890.2|903.86|893.06|898.96|888.16|91
1650612900000|2022-04-22 07:35:00|900.9|890.1|903.9|893.1|903.9|893.1|900.8|890|34
1650613200000|2022-04-22 07:40:00|903.99|893.19|911.9|901.1|912.8|902|903.99|893.19|85
1650613500000|2022-04-22 07:45:00|911.83|901.03|908.9|898.1|914.08|903.28|908.9|898.1|72
1650613800000|2022-04-22 07:50:00|909.11|898.31|909.55|898.75|910.9|900.1|907.9|897.1|52
1650614100000|2022-04-22 07:55:00|909.45|898.65|909.9|899.1|910.9|900.1|907.9|897.1|50
1650614400000|2022-04-22 08:00:00|910.15|899.35|913.75|902.95|913.9|903.1|910.15|899.35|71
1650614700000|2022-04-22 08:05:00|913.4|902.6|912.34|901.54|914.55|903.75|911.9|901.1|43
1650615000000|2022-04-22 08:10:00|912.44|901.64|909.85|899.05|912.44|901.64|909.68|898.88|36
1650615300000|2022-04-22 08:15:00|909.75|898.95|906.4|895.6|910.9|900.1|906.05|895.25|44
1650615600000|2022-04-22 08:20:00|906.85|896.05|907.8|897|907.9|897.1|906.85|896.05|35
1650615900000|2022-04-22 08:25:00|907.3|896.5|906.91|896.11|908.9|898.1|906.91|896.11|30
1650616200000|2022-04-22 08:30:00|907.14|896.34|909.9|899.1|909.9|899.1|906.19|895.39|38
1650616500000|2022-04-22 08:35:00|910.05|899.25|909.45|898.65|910.8|900|908.9|898.1|25
1650616800000|2022-04-22 08:40:00|909.2|898.4|906.9|896.1|909.37|898.57|906.44|895.64|34
1650617100000|2022-04-22 08:45:00|906.79|895.99|904.28|893.48|906.79|895.99|904.05|893.25|50
1650617400000|2022-04-22 08:50:00|904.18|893.38|906.15|895.35|906.65|895.85|903.25|892.45|26
1650617700000|2022-04-22 08:55:00|905.9|895.1|905.35|894.55|906.85|896.05|905.2|894.4|36
1650618000000|2022-04-22 09:00:00|905.2|894.4|905|894.2|906.39|895.59|903.45|892.65|64
1650618300000|2022-04-22 09:05:00|904.9|894.1|902.75|891.95|905.01|894.21|901.57|890.77|58
1650618600000|2022-04-22 09:10:00|902.9|892.1|904|893.2|904.6|893.8|902.75|891.95|26
1650618900000|2022-04-22 09:15:00|903.9|893.1|905.9|895.1|906.05|895.25|902.49|891.69|37
1650619200000|2022-04-22 09:20:00|904.9|894.1|903.9|893.1|906.1|895.3|903.9|893.1|18
1650619500000|2022-04-22 09:25:00|904.3|893.5|903.9|893.1|904.65|893.85|902.9|892.1|19
1650619800000|2022-04-22 09:30:00|904.22|893.42|903.9|893.1|904.9|894.1|902.9|892.1|26
1650620100000|2022-04-22 09:35:00|903.65|892.85|902.9|892.1|903.9|893.1|901|890.2|53
1650620400000|2022-04-22 09:40:00|902.95|892.15|903.78|892.98|904.6|893.8|902.95|892.15|33
1650620700000|2022-04-22 09:45:00|903.58|892.78|904.25|893.45|904.65|893.85|903.18|892.38|21
1650621000000|2022-04-22 09:50:00|903.82|893.02|904.78|893.98|906.9|896.1|903.82|893.02|40
1650621300000|2022-04-22 09:55:00|904.61|893.81|900.9|890.1|904.8|894|899.27|888.47|85
1650621600000|2022-04-22 10:00:00|900.7|889.9|897.8|887|902.17|891.37|896|885.2|95
1650621900000|2022-04-22 10:05:00|898.4|887.6|899.4|888.6|900.65|889.85|898.4|887.6|34
1650622200000|2022-04-22 10:10:00|898.9|888.1|900.4|889.6|900.9|890.1|898.9|888.1|15
1650622500000|2022-04-22 10:15:00|899.9|889.1|901.9|891.1|901.9|891.1|899.9|889.1|9
1650622800000|2022-04-22 10:20:00|902.1|891.3|902.9|892.1|902.9|892.1|901.9|891.1|20
1650623100000|2022-04-22 10:25:00|902.63|891.83|901.9|891.1|902.64|891.84|900.9|890.1|39
1650623400000|2022-04-22 10:30:00|901.95|891.15|902.9|892.1|902.9|892.1|899.9|889.1|36
1650623700000|2022-04-22 10:35:00|902.65|891.85|904.75|893.95|904.75|893.95|902.65|891.85|60
1650624000000|2022-04-22 10:40:00|904.9|894.1|905.65|894.85|905.8|895|904.9|894.1|24
1650624300000|2022-04-22 10:45:00|905.9|895.1|904.9|894.1|906.9|896.1|904|893.2|26
1650624600000|2022-04-22 10:50:00|904.95|894.15|905.75|894.95|905.9|895.1|904.9|894.1|45
1650624900000|2022-04-22 10:55:00|905.76|894.96|905.25|894.45|905.97|895.17|905.1|894.3|37
1650625200000|2022-04-22 11:00:00|905.1|894.3|905.75|894.95|906.9|896.1|905.1|894.3|66
1650625500000|2022-04-22 11:05:00|905.59|894.79|906.69|895.89|906.7|895.9|903.9|893.1|55
1650625800000|2022-04-22 11:10:00|906.75|895.95|907.65|896.85|908.4|897.6|906.1|895.3|18
1650626100000|2022-04-22 11:15:00|907.8|897|906.9|896.1|907.8|897|906.07|895.27|28
1650626400000|2022-04-22 11:20:00|907.04|896.24|905.9|895.1|907.65|896.85|905.4|894.6|32
1650626700000|2022-04-22 11:25:00|905.8|895|905.9|895.1|905.9|895.1|905.71|894.91|4
1650627000000|2022-04-22 11:30:00|905.95|895.15|903.7|892.9|906.9|896.1|901.9|891.1|54
1650627300000|2022-04-22 11:35:00|903.9|893.1|904.4|893.6|904.4|893.6|903.4|892.6|13
1650627600000|2022-04-22 11:40:00|904.9|894.1|904.8|894|904.95|894.15|903.95|893.15|21
1650627900000|2022-04-22 11:45:00|904.3|893.5|903.95|893.15|904.9|894.1|903.4|892.6|22
1650628200000|2022-04-22 11:50:00|904.45|893.65|904.7|893.9|905.9|895.1|903.95|893.15|51
1650628500000|2022-04-22 11:55:00|904.9|894.1|906.25|895.45|906.25|895.45|904.54|893.74|35
1650628800000|2022-04-22 12:00:00|906.1|895.3|906.56|895.76|906.56|895.76|904.2|893.4|47
1650629100000|2022-04-22 12:05:00|907.2|896.4|907.9|897.1|908.65|897.85|906.98|896.18|53
1650629400000|2022-04-22 12:10:00|907.85|897.05|904.74|893.94|908.04|897.24|904.62|893.82|89
1650629700000|2022-04-22 12:15:00|904.75|893.95|904.35|893.55|904.9|894.1|903.83|893.03|53
1650630000000|2022-04-22 12:20:00|904.15|893.35|903.95|893.15|905.6|894.8|903.9|893.1|27
1650630300000|2022-04-22 12:25:00|904.4|893.6|905.9|895.1|905.9|895.1|903.34|892.54|60
1650630600000|2022-04-22 12:30:00|905.65|894.85|908.6|897.8|908.75|897.95|903.5|892.7|51
1650630900000|2022-04-22 12:35:00|908.5|897.7|904.54|893.74|908.7|897.9|904.32|893.52|65
1650631200000|2022-04-22 12:40:00|904.4|893.6|904.9|894.1|905.75|894.95|902.76|891.96|75
1650631500000|2022-04-22 12:45:00|905|894.2|903.4|892.6|905.5|894.7|902.7|891.9|58
1650631800000|2022-04-22 12:50:00|902.95|892.15|902.9|892.1|903.95|893.15|902|891.2|49
1650632100000|2022-04-22 12:55:00|902.85|892.05|902.82|892.02|903.4|892.6|902.15|891.35|58
1650632400000|2022-04-22 13:00:00|902.65|891.85|904.1|893.3|907|896.2|901.9|891.1|163
1650632700000|2022-04-22 13:05:00|904.6|893.8|902.9|892.1|904.7|893.9|901.57|890.77|103
1650633000000|2022-04-22 13:10:00|902.65|891.85|902.7|891.9|903.49|892.69|902.24|891.44|94
1650633300000|2022-04-22 13:15:00|902.8|892|900.9|890.1|903.4|892.6|898.5|887.7|105
1650633600000|2022-04-22 13:20:00|901.4|890.6|902.35|891.55|903.3|892.5|900.49|889.69|117
1650633900000|2022-04-22 13:25:00|902.85|892.05|902.9|892.1|903.9|893.1|902.45|891.65|83
1650634200000|2022-04-22 13:30:00|903.1|892.3|903.9|893.1|906.03|895.23|901.4|890.6|203
1650634500000|2022-04-22 13:35:00|904.07|893.27|898.45|887.65|904.18|893.38|897.89|887.09|148
1650634800000|2022-04-22 13:40:00|898.55|887.75|890.9|880.1|898.55|887.75|889.9|879.1|162
1650635100000|2022-04-22 13:45:00|891.05|880.25|896.9|886.1|897.5|886.7|890.9|880.1|134
1650635400000|2022-04-22 13:50:00|897.09|886.29|898.44|887.64|899.89|889.09|896.15|885.35|114
1650635700000|2022-04-22 13:55:00|898.82|888.02|893.57|882.77|898.82|888.02|893.44|882.64|161
1650636000000|2022-04-22 14:00:00|893.9|883.1|894.79|883.99|897.75|886.95|893.78|882.98|176
1650636300000|2022-04-22 14:05:00|894.9|884.1|895.98|885.18|897.23|886.43|893.9|883.1|144
1650636600000|2022-04-22 14:10:00|895.92|885.12|893.4|882.6|895.98|885.18|892.36|881.56|175
1650636900000|2022-04-22 14:15:00|893.55|882.75|888.27|877.47|895.32|884.52|887.96|877.16|129
1650637200000|2022-04-22 14:20:00|887.79|876.99|882.1|871.3|887.79|876.99|881.83|871.03|218
1650637500000|2022-04-22 14:25:00|882.38|871.58|880.9|870.1|884.15|873.35|880.9|870.1|215
1650637800000|2022-04-22 14:30:00|881.37|870.57|884.65|873.85|884.75|873.95|880.6|869.8|162
1650638100000|2022-04-22 14:35:00|884.9|874.1|883.8|873|886.06|875.26|882.56|871.76|136
1650638400000|2022-04-22 14:40:00|883.6|872.8|882.6|871.8|883.65|872.85|880.44|869.64|174
1650638700000|2022-04-22 14:45:00|882.45|871.65|883.9|873.1|884.9|874.1|882.1|871.3|130
1650639000000|2022-04-22 14:50:00|883.74|872.94|883.48|872.68|884.9|874.1|882.75|871.95|128
1650639300000|2022-04-22 14:55:00|883.43|872.63|883.9|873.1|885.9|875.1|883.43|872.63|53
1650639600000|2022-04-22 15:00:00|884|873.2|879.9|869.1|884.8|874|879.05|868.25|97
1650639900000|2022-04-22 15:05:00|879.91|869.11|887.9|877.1|888.17|877.37|879.85|869.05|100
1650640200000|2022-04-22 15:10:00|887.6|876.8|887.76|876.96|888.19|877.39|885.9|875.1|107
1650640500000|2022-04-22 15:15:00|887.5|876.7|887.05|876.25|888.17|877.37|884.9|874.1|150
1650640800000|2022-04-22 15:20:00|886.9|876.1|884.9|874.1|887.9|877.1|883.8|873|67
1650641100000|2022-04-22 15:25:00|884.81|874.01|887.4|876.6|887.98|877.18|882.9|872.1|61
1650641400000|2022-04-22 15:30:00|887.35|876.55|886.68|875.88|888.7|877.9|885.6|874.8|63
1650641700000|2022-04-22 15:35:00|886.39|875.59|884.14|873.34|886.68|875.88|883.9|873.1|87
1650642000000|2022-04-22 15:40:00|884.07|873.27|882.21|871.41|885.95|875.15|881.9|871.1|68
1650642300000|2022-04-22 15:45:00|881.9|871.1|885.9|875.1|885.9|875.1|881.4|870.6|66
1650642600000|2022-04-22 15:50:00|886|875.2|883.9|873.1|887.95|877.15|883.8|873|72
1650642900000|2022-04-22 15:55:00|883.8|873|886.74|875.94|887.61|876.81|883.19|872.39|80
1650643200000|2022-04-22 16:00:00|886.62|875.82|882.9|872.1|888.23|877.43|882.67|871.87|138
1650643500000|2022-04-22 16:05:00|883.2|872.4|886.9|876.1|887.3|876.5|880.9|870.1|89
1650643800000|2022-04-22 16:10:00|887.4|876.6|888.9|878.1|889.15|878.35|886|875.2|92
1650644100000|2022-04-22 16:15:00|888.79|877.99|889.9|879.1|890.9|880.1|886.9|876.1|79
1650644400000|2022-04-22 16:20:00|890.4|879.6|895.4|884.6|895.4|884.6|890.4|879.6|66
1650644700000|2022-04-22 16:25:00|894.9|884.1|894.95|884.15|895.9|885.1|894|883.2|73
1650645000000|2022-04-22 16:30:00|895.1|884.3|894.45|883.65|896.7|885.9|893.15|882.35|55
1650645300000|2022-04-22 16:35:00|894.85|884.05|894.9|884.1|895.9|885.1|893.95|883.15|17
1650645600000|2022-04-22 16:40:00|895|884.2|895.9|885.1|895.9|885.1|894.95|884.15|7
1650645900000|2022-04-22 16:45:00|895.95|885.15|895.9|885.1|896.9|886.1|894.9|884.1|34
1650646200000|2022-04-22 16:50:00|895.87|885.07|891.9|881.1|895.9|885.1|891.9|881.1|48
1650646500000|2022-04-22 16:55:00|892.3|881.5|892.9|882.1|893.55|882.75|891.9|881.1|50
1650646800000|2022-04-22 17:00:00|892.78|881.98|892.5|881.7|892.9|882.1|889.9|879.1|64
1650647100000|2022-04-22 17:05:00|892.48|881.68|894.9|884.1|894.9|884.1|892.15|881.35|57
1650647400000|2022-04-22 17:10:00|894.95|884.15|895.65|884.85|895.8|885|894.9|884.1|12
1650647700000|2022-04-22 17:15:00|895.8|885|896.85|886.05|897.25|886.45|895.65|884.85|40
1650648000000|2022-04-22 17:20:00|896.8|886|894.9|884.1|896.8|886|893.9|883.1|46
1650648300000|2022-04-22 17:25:00|895.17|884.37|895.9|885.1|896.65|885.85|894.9|884.1|30
1650648600000|2022-04-22 17:30:00|895.95|885.15|895.9|885.1|897.85|887.05|895.9|885.1|16
1650648900000|2022-04-22 17:35:00|895.85|885.05|894.95|884.15|897.04|886.24|893.9|883.1|48
1650649200000|2022-04-22 17:40:00|894.91|884.11|911.65|900.85|918.15|907.35|894.55|883.75|205
1650649500000|2022-04-22 17:45:00|911.9|901.1|907.95|897.15|915.86|905.06|906.6|895.8|208
1650649800000|2022-04-22 17:50:00|908.08|897.28|907.25|896.45|911.41|900.61|906.53|895.73|173
1650650100000|2022-04-22 17:55:00|907.36|896.56|903.68|892.88|907.39|896.59|903.68|892.88|113
1650650400000|2022-04-22 18:00:00|903.5|892.7|898.1|887.3|904.75|893.95|898.1|887.3|84
1650650700000|2022-04-22 18:05:00|898.59|887.79|900.75|889.95|902.7|891.9|898.59|887.79|41
1650651000000|2022-04-22 18:10:00|900.8|890|904.4|893.6|904.4|893.6|900.8|890|51
1650651300000|2022-04-22 18:15:00|903.95|893.15|908.6|897.8|908.8|898|903.95|893.15|85
1650651600000|2022-04-22 18:20:00|908.55|897.75|907.7|896.9|908.8|898|906.95|896.15|31
1650651900000|2022-04-22 18:25:00|907.67|896.87|904.9|894.1|907.67|896.87|902.9|892.1|66
1650652200000|2022-04-22 18:30:00|905.5|894.7|902.95|892.15|906.7|895.9|902.26|891.46|96
1650652500000|2022-04-22 18:35:00|902.85|892.05|904.6|893.8|904.9|894.1|902.85|892.05|70
1650652800000|2022-04-22 18:40:00|904.9|894.1|905.85|895.05|906.6|895.8|904.9|894.1|69
1650653100000|2022-04-22 18:45:00|905.95|895.15|904.9|894.1|906.9|896.1|904.81|894.01|65
1650653400000|2022-04-22 18:50:00|905.55|894.75|904.9|894.1|906|895.2|904.2|893.4|84
1650653700000|2022-04-22 18:55:00|904.55|893.75|906.15|895.35|906.25|895.45|903.8|893|69
1650654000000|2022-04-22 19:00:00|906.2|895.4|908.25|897.45|908.8|898|905.15|894.35|79
1650654300000|2022-04-22 19:05:00|907.9|897.1|905.9|895.1|908.8|898|905.53|894.73|71
1650654600000|2022-04-22 19:10:00|905.53|894.73|906.58|895.78|908.1|897.3|903.9|893.1|142
1650654900000|2022-04-22 19:15:00|906.57|895.77|909.56|898.76|909.65|898.85|906.57|895.77|76
1650655200000|2022-04-22 19:20:00|909.3|898.5|907.9|897.1|909.39|898.59|907.23|896.43|76
1650655500000|2022-04-22 19:25:00|908.1|897.3|907.6|896.8|909.02|898.22|907.45|896.65|101
1650655800000|2022-04-22 19:30:00|907.9|897.1|910.24|899.44|910.69|899.89|907.65|896.85|92
1650656100000|2022-04-22 19:35:00|909.9|899.1|908.85|898.05|910|899.2|907.05|896.25|108
1650656400000|2022-04-22 19:40:00|908.68|897.88|905.65|894.85|909.06|898.26|904.8|894|98
1650656700000|2022-04-22 19:45:00|905.5|894.7|901.94|891.14|905.5|894.7|901.85|891.05|165
1650657000000|2022-04-22 19:50:00|901.59|890.79|898.65|887.85|901.9|891.1|897.7|886.9|142
1650657300000|2022-04-22 19:55:00|898.67|887.87|898.88|888.08|899.05|888.25|897.9|887.1|71
1650657600000|2022-04-22 20:00:00|898.89|888.09|900.25|889.45|901.41|890.61|898.6|887.8|54
1650657900000|2022-04-22 20:05:00|900.3|889.5|899.34|888.54|901.2|890.4|898.96|888.16|54
1650658200000|2022-04-22 20:10:00|899.54|888.74|900.24|889.44|901|890.2|899.34|888.54|55
1650658500000|2022-04-22 20:15:00|900.22|889.42|900.94|890.14|900.94|890.14|900.05|889.25|48
1650658800000|2022-04-22 20:20:00|901.21|890.41|900.28|889.48|901.91|891.11|899.51|888.71|76
1650659100000|2022-04-22 20:25:00|900|889.2|896.92|886.12|900.4|889.6|896.71|885.91|60
1650659400000|2022-04-22 20:30:00|896.96|886.16|897.9|887.1|899|888.2|896.96|886.16|97
1650659700000|2022-04-22 20:35:00|897.6|886.8|898.5|887.7|898.9|888.1|897.6|886.8|47
1650660000000|2022-04-22 20:40:00|898.45|887.65|899.67|888.87|900.05|889.25|898.18|887.38|28
1650660300000|2022-04-22 20:45:00|899.7|888.9|900.16|889.36|900.95|890.15|897.9|887.1|85
1650660600000|2022-04-22 20:50:00|900.12|889.32|899.91|889.11|900.92|890.12|899.69|888.89|41
1650660900000|2022-04-22 20:55:00|899.97|889.17|900.03|889.23|900.76|889.96|899.57|888.77|75
1650697200000|2022-04-23 07:00:00|905.16|894.36|907.91|897.11|907.91|897.11|904.87|894.07|84
1650697500000|2022-04-23 07:05:00|907.92|897.12|906.93|896.13|908.21|897.41|906.92|896.12|47
1650697800000|2022-04-23 07:10:00|906.98|896.18|906.72|895.92|907.51|896.71|905.98|895.18|56
1650698100000|2022-04-23 07:15:00|906.68|895.88|905.91|895.11|907.59|896.79|905.13|894.33|98
1650698400000|2022-04-23 07:20:00|905.95|895.15|906.94|896.14|907.59|896.79|905.95|895.15|82
1650698700000|2022-04-23 07:25:00|906.93|896.13|907.96|897.16|908.39|897.59|906.02|895.22|148
1650699000000|2022-04-23 07:30:00|907.91|897.11|907.9|897.1|908.04|897.24|906.09|895.29|44
1650699300000|2022-04-23 07:35:00|907.84|897.04|904.96|894.16|907.84|897.04|904.23|893.43|89
1650699600000|2022-04-23 07:40:00|904.97|894.17|905.22|894.42|906.95|896.15|904.76|893.96|162
1650699900000|2022-04-23 07:45:00|905.21|894.41|905.87|895.07|906.71|895.91|904.51|893.71|166
1650700200000|2022-04-23 07:50:00|905.86|895.06|905.1|894.3|906.17|895.37|904.25|893.45|117
1650700500000|2022-04-23 07:55:00|905.12|894.32|906.08|895.28|906.59|895.79|905.03|894.23|83
1650700800000|2022-04-23 08:00:00|906.05|895.25|906.03|895.23|906.45|895.65|905.35|894.55|130
1650701100000|2022-04-23 08:05:00|905.95|895.15|905.89|895.09|906.32|895.52|904.19|893.39|52
1650701400000|2022-04-23 08:10:00|906.03|895.23|905.92|895.12|906.37|895.57|904.7|893.9|69
1650701700000|2022-04-23 08:15:00|905.96|895.16|907.08|896.28|908.16|897.36|905.95|895.15|66
1650702000000|2022-04-23 08:20:00|907.1|896.3|907.81|897.01|907.92|897.12|906.92|896.12|161
1650702300000|2022-04-23 08:25:00|907.78|896.98|909.76|898.96|910.08|899.28|907.68|896.88|107
1650702600000|2022-04-23 08:30:00|909.78|898.98|910.01|899.21|910.34|899.54|909.07|898.27|143
1650702900000|2022-04-23 08:35:00|910.19|899.39|912.17|901.37|912.48|901.68|910.02|899.22|159
1650703200000|2022-04-23 08:40:00|912.44|901.64|912.07|901.27|912.85|902.05|912.02|901.22|88
1650703500000|2022-04-23 08:45:00|912.17|901.37|912.65|901.85|912.93|902.13|912.14|901.34|79
1650703800000|2022-04-23 08:50:00|912.66|901.86|911.12|900.32|912.67|901.87|911.12|900.32|79
1650704100000|2022-04-23 08:55:00|911.11|900.31|909.82|899.02|911.11|900.31|907.62|896.82|179
1650704400000|2022-04-23 09:00:00|909.81|899.01|908.17|897.37|910.97|900.17|908.08|897.28|99
1650704700000|2022-04-23 09:05:00|908.16|897.36|908.95|898.15|909.03|898.23|908.09|897.29|34
1650705000000|2022-04-23 09:10:00|908.93|898.13|909.01|898.21|909.59|898.79|908.35|897.55|113
1650705300000|2022-04-23 09:15:00|909.07|898.27|911.76|900.96|911.81|901.01|909|898.2|236
1650705600000|2022-04-23 09:20:00|911.75|900.95|911.01|900.21|912.04|901.24|910|899.2|40
1650705900000|2022-04-23 09:25:00|911.12|900.32|910.61|899.81|912.18|901.38|910.46|899.66|59
1650706200000|2022-04-23 09:30:00|910.21|899.41|911.53|900.73|911.9|901.1|910.06|899.26|62
1650706500000|2022-04-23 09:35:00|911.28|900.48|912.69|901.89|913.18|902.38|910.97|900.17|133
1650706800000|2022-04-23 09:40:00|912.74|901.94|908.05|897.25|912.93|902.13|907.95|897.15|65
1650707100000|2022-04-23 09:45:00|908.32|897.52|908.96|898.16|909.66|898.86|908.32|897.52|119
1650707400000|2022-04-23 09:50:00|909.05|898.25|910.02|899.22|910.02|899.22|908.96|898.16|63
1650707700000|2022-04-23 09:55:00|910.06|899.26|909.09|898.29|910.41|899.61|908.98|898.18|119
1650708000000|2022-04-23 10:00:00|909.06|898.26|909.65|898.85|909.77|898.97|909|898.2|48
1650708300000|2022-04-23 10:05:00|909.7|898.9|909.7|898.9|909.72|898.92|909.24|898.44|58
1650708600000|2022-04-23 10:10:00|909.67|898.87|909.69|898.89|909.78|898.98|909.03|898.23|42
1650708900000|2022-04-23 10:15:00|909.68|898.88|909.73|898.93|909.84|899.04|909.39|898.59|33
1650709200000|2022-04-23 10:20:00|909.68|898.88|909.69|898.89|909.77|898.97|909.36|898.56|50
1650709500000|2022-04-23 10:25:00|909.73|898.93|910.66|899.86|911.03|900.23|909.69|898.89|211
1650709800000|2022-04-23 10:30:00|910.56|899.76|912.99|902.19|913.65|902.85|910.56|899.76|197
1650710100000|2022-04-23 10:35:00|913.14|902.34|913.55|902.75|913.77|902.97|913.14|902.34|99
1650710400000|2022-04-23 10:40:00|913.61|902.81|912.49|901.69|913.92|903.12|911.34|900.54|92
1650710700000|2022-04-23 10:45:00|912.54|901.74|916.11|905.31|916.98|906.18|912.54|901.74|144
1650711000000|2022-04-23 10:50:00|916.17|905.37|915.78|904.98|916.87|906.07|915.57|904.77|111
1650711300000|2022-04-23 10:55:00|915.77|904.97|914.53|903.73|916.94|906.14|914.3|903.5|150
1650711600000|2022-04-23 11:00:00|914.49|903.69|915.02|904.22|916.99|906.19|914.4|903.6|100
1650711900000|2022-04-23 11:05:00|915.04|904.24|917.06|906.26|917.91|907.11|915.04|904.24|73
1650712200000|2022-04-23 11:10:00|917.08|906.28|919.9|909.1|919.9|909.1|915.92|905.12|183
1650712500000|2022-04-23 11:15:00|919.88|909.08|920.93|910.13|922.9|912.1|919.17|908.37|246
1650712800000|2022-04-23 11:20:00|920.92|910.12|920.76|909.96|921.98|911.18|920.4|909.6|83
1650713100000|2022-04-23 11:25:00|920.88|910.08|921.94|911.14|922.17|911.37|920.28|909.48|80
1650713400000|2022-04-23 11:30:00|921.96|911.16|922.14|911.34|922.66|911.86|921.93|911.13|91
1650713700000|2022-04-23 11:35:00|922.04|911.24|920.34|909.54|922.04|911.24|920.01|909.21|146
1650714000000|2022-04-23 11:40:00|920.25|909.45|921.9|911.1|921.93|911.13|920.25|909.45|38
1650714300000|2022-04-23 11:45:00|921.92|911.12|922.02|911.22|924.31|913.51|921.92|911.12|240
1650714600000|2022-04-23 11:50:00|922.19|911.39|922.51|911.71|923.25|912.45|922.17|911.37|77
1650714900000|2022-04-23 11:55:00|922.63|911.83|918.9|908.1|922.66|911.86|918.62|907.82|157
1650715200000|2022-04-23 12:00:00|918.69|907.89|918|907.2|919.94|909.14|917.99|907.19|122
1650715500000|2022-04-23 12:05:00|917.93|907.13|915.7|904.9|918.29|907.49|914.07|903.27|177
1650715800000|2022-04-23 12:10:00|915.59|904.79|914.9|904.1|915.91|905.11|914.19|903.39|81
1650716100000|2022-04-23 12:15:00|914.98|904.18|913.52|902.72|914.98|904.18|912.49|901.69|104
1650716400000|2022-04-23 12:20:00|913.67|902.87|917.39|906.59|917.53|906.73|913.42|902.62|146
1650716700000|2022-04-23 12:25:00|917.54|906.74|922.9|912.1|922.9|912.1|917.37|906.57|237
1650717000000|2022-04-23 12:30:00|922.97|912.17|925.26|914.46|925.87|915.07|922.91|912.11|238
1650717300000|2022-04-23 12:35:00|925.24|914.44|924.39|913.59|926.63|915.83|923.67|912.87|139
1650717600000|2022-04-23 12:40:00|924.17|913.37|925.42|914.62|926.8|916|923.93|913.13|182
1650717900000|2022-04-23 12:45:00|925.51|914.71|923.6|912.8|926.43|915.63|923.14|912.34|66
1650718200000|2022-04-23 12:50:00|923.64|912.84|922.83|912.03|923.9|913.1|922.05|911.25|65
1650718500000|2022-04-23 12:55:00|922.85|912.05|922.82|912.02|923.57|912.77|922.78|911.98|73
1650718800000|2022-04-23 13:00:00|922.88|912.08|924.08|913.28|924.67|913.87|922.88|912.08|62
1650719100000|2022-04-23 13:05:00|923.99|913.19|923.36|912.56|924.59|913.79|922.49|911.69|157
1650719400000|2022-04-23 13:10:00|923.42|912.62|923.76|912.96|923.82|913.02|923|912.2|88
1650719700000|2022-04-23 13:15:00|923.73|912.93|923.94|913.14|924.19|913.39|922.95|912.15|59
1650720000000|2022-04-23 13:20:00|923.85|913.05|923.96|913.16|924.14|913.34|923.07|912.27|37
1650720300000|2022-04-23 13:25:00|923.95|913.15|926.01|915.21|926.88|916.08|922.94|912.14|95
1650720600000|2022-04-23 13:30:00|925.88|915.08|923.79|912.99|925.9|915.1|923.67|912.87|55
1650720900000|2022-04-23 13:35:00|923.75|912.95|918.99|908.19|924.17|913.37|918.45|907.65|144
1650721200000|2022-04-23 13:40:00|918.91|908.11|918.24|907.44|919.02|908.22|917.82|907.02|49
1650721500000|2022-04-23 13:45:00|918.01|907.21|917.01|906.21|918.07|907.27|916.79|905.99|61
1650721800000|2022-04-23 13:50:00|916.92|906.12|917.27|906.47|917.9|907.1|916.39|905.59|36
1650722100000|2022-04-23 13:55:00|917.1|906.3|916.89|906.09|918.14|907.34|916.03|905.23|54
1650722400000|2022-04-23 14:00:00|917|906.2|919.06|908.26|919.06|908.26|917|906.2|61
1650722700000|2022-04-23 14:05:00|918.89|908.09|920.04|909.24|920.14|909.34|918.24|907.44|81
1650723000000|2022-04-23 14:10:00|920.05|909.25|922.05|911.25|922.31|911.51|919.83|909.03|47
1650723300000|2022-04-23 14:15:00|922.29|911.49|921.18|910.38|923.85|913.05|920.23|909.43|117
1650723600000|2022-04-23 14:20:00|921.19|910.39|917.99|907.19|921.19|910.39|917.92|907.12|52
1650723900000|2022-04-23 14:25:00|918.1|907.3|918.7|907.9|918.84|908.04|917.41|906.61|78
1650724200000|2022-04-23 14:30:00|918.66|907.86|917.95|907.15|918.71|907.91|917.94|907.14|28
1650724500000|2022-04-23 14:35:00|917.86|907.06|918.55|907.75|918.55|907.75|917.47|906.67|40
1650724800000|2022-04-23 14:40:00|918.66|907.86|920.04|909.24|920.83|910.03|918.36|907.56|133
1650725100000|2022-04-23 14:45:00|920.13|909.33|922.67|911.87|922.68|911.88|920.1|909.3|94
1650725400000|2022-04-23 14:50:00|922.68|911.88|923.17|912.37|924.02|913.22|922.51|911.71|99
1650725700000|2022-04-23 14:55:00|923.15|912.35|923.91|913.11|923.91|913.11|922.89|912.09|96
1650726000000|2022-04-23 15:00:00|923.9|913.1|922.03|911.23|923.92|913.12|922.03|911.23|90
1650726300000|2022-04-23 15:05:00|921.93|911.13|923.99|913.19|924.25|913.45|921.93|911.13|180
1650726600000|2022-04-23 15:10:00|923.89|913.09|922.91|912.11|923.89|913.09|922.58|911.78|141
1650726900000|2022-04-23 15:15:00|922.9|912.1|921.22|910.42|923.21|912.41|920.44|909.64|76
1650727200000|2022-04-23 15:20:00|921.21|910.41|921.6|910.8|922.7|911.9|921.21|910.41|126
1650727500000|2022-04-23 15:25:00|921.64|910.84|922.49|911.69|923.06|912.26|921.61|910.81|71
1650727800000|2022-04-23 15:30:00|922.34|911.54|923.01|912.21|925.12|914.32|921.09|910.29|171
1650728100000|2022-04-23 15:35:00|923|912.2|920.86|910.06|923|912.2|919.96|909.16|149
1650728400000|2022-04-23 15:40:00|920.85|910.05|920.91|910.11|921.57|910.77|920.16|909.36|117
1650728700000|2022-04-23 15:45:00|920.93|910.13|920.81|910.01|920.93|910.13|919.78|908.98|49
1650729000000|2022-04-23 15:50:00|920.92|910.12|920.92|910.12|921.89|911.09|920.81|910.01|184
1650729300000|2022-04-23 15:55:00|920.99|910.19|921.76|910.96|921.76|910.96|920.78|909.98|82
1650729600000|2022-04-23 16:00:00|921.97|911.17|918.93|908.13|922.82|912.02|918.34|907.54|130
1650729900000|2022-04-23 16:05:00|918.9|908.1|923.01|912.21|923.01|912.21|918.04|907.24|93
1650730200000|2022-04-23 16:10:00|923.08|912.28|923.87|913.07|925|914.2|922.96|912.16|161
1650730500000|2022-04-23 16:15:00|923.85|913.05|921.9|911.1|924.36|913.56|921.9|911.1|122
1650730800000|2022-04-23 16:20:00|921.92|911.12|921.83|911.03|922.9|912.1|921.83|911.03|105
1650731100000|2022-04-23 16:25:00|921.84|911.04|922.91|912.11|922.97|912.17|921.84|911.04|112
1650731400000|2022-04-23 16:30:00|922.86|912.06|921.92|911.12|924.05|913.25|921.92|911.12|61
1650731700000|2022-04-23 16:35:00|921.9|911.1|920.08|909.28|921.9|911.1|919.96|909.16|105
1650732000000|2022-04-23 16:40:00|920.09|909.29|918.92|908.12|920.42|909.62|918.39|907.59|202
1650732300000|2022-04-23 16:45:00|918.93|908.13|920.82|910.02|920.9|910.1|918.93|908.13|92
1650732600000|2022-04-23 16:50:00|920.89|910.09|920.41|909.61|920.9|910.1|920.11|909.31|21
1650732900000|2022-04-23 16:55:00|920.4|909.6|918.2|907.4|920.91|910.11|918.2|907.4|69
1650733200000|2022-04-23 17:00:00|918.21|907.41|915.8|905|918.27|907.47|911.98|901.18|154
1650733500000|2022-04-23 17:05:00|915.63|904.83|913.86|903.06|915.63|904.83|912.17|901.37|161
1650733800000|2022-04-23 17:10:00|913.78|902.98|913.77|902.97|913.88|903.08|912.3|901.5|73
1650734100000|2022-04-23 17:15:00|913.5|902.7|913.12|902.32|913.5|902.7|912.49|901.69|80
1650734400000|2022-04-23 17:20:00|913.11|902.31|911.92|901.12|913.12|902.32|911.76|900.96|138
1650734700000|2022-04-23 17:25:00|911.88|901.08|911.25|900.45|912.21|901.41|911.25|900.45|63
1650735000000|2022-04-23 17:30:00|911.21|900.41|911.26|900.46|911.98|901.18|911.07|900.27|62
1650735300000|2022-04-23 17:35:00|911.38|900.58|912.42|901.62|912.42|901.62|911.33|900.53|68
1650735600000|2022-04-23 17:40:00|912.36|901.56|912.12|901.32|912.39|901.59|911.89|901.09|43
1650735900000|2022-04-23 17:45:00|912.05|901.25|911.97|901.17|912.25|901.45|911.91|901.11|18
1650736200000|2022-04-23 17:50:00|912|901.2|911.87|901.07|912.28|901.48|911.87|901.07|33
1650736500000|2022-04-23 17:55:00|911.89|901.09|912.65|901.85|912.77|901.97|911.73|900.93|68
1650736800000|2022-04-23 18:00:00|912.68|901.88|911.47|900.67|912.69|901.89|911.28|900.48|92
1650737100000|2022-04-23 18:05:00|911.37|900.57|911.53|900.73|911.88|901.08|911.2|900.4|44
1650737400000|2022-04-23 18:10:00|911.47|900.67|912.05|901.25|912.05|901.25|911.24|900.44|35
1650737700000|2022-04-23 18:15:00|912.04|901.24|912.22|901.42|912.91|902.11|912.04|901.24|77
1650738000000|2022-04-23 18:20:00|912.27|901.47|912.11|901.31|912.4|901.6|912.11|901.31|23
1650738300000|2022-04-23 18:25:00|912.13|901.33|909.49|898.69|912.15|901.35|909.49|898.69|141
1650738600000|2022-04-23 18:30:00|909.45|898.65|909.44|898.64|910.14|899.34|909.15|898.35|91
1650738900000|2022-04-23 18:35:00|909.25|898.45|905.9|895.1|909.44|898.64|904.91|894.11|189
1650739200000|2022-04-23 18:40:00|905.91|895.11|907.19|896.39|907.94|897.14|905.91|895.11|73
1650739500000|2022-04-23 18:45:00|907.14|896.34|907.82|897.02|907.9|897.1|906.69|895.89|123
1650739800000|2022-04-23 18:50:00|907.89|897.09|907.86|897.06|907.98|897.18|907.62|896.82|33
1650740100000|2022-04-23 18:55:00|907.91|897.11|906.79|895.99|907.91|897.11|906.54|895.74|80
1650740400000|2022-04-23 19:00:00|906.65|895.85|906.59|895.79|906.79|895.99|905.9|895.1|50
1650740700000|2022-04-23 19:05:00|906.74|895.94|907.8|897|908.07|897.27|906.08|895.28|72
1650741000000|2022-04-23 19:10:00|907.71|896.91|907.59|896.79|908.16|897.36|906.37|895.57|75
1650741300000|2022-04-23 19:15:00|907.76|896.96|906.21|895.41|907.81|897.01|906.14|895.34|49
1650741600000|2022-04-23 19:20:00|906.16|895.36|906.79|895.99|906.8|896|905.29|894.49|34
1650741900000|2022-04-23 19:25:00|906.68|895.88|902.93|892.13|906.68|895.88|902.02|891.22|150
1650742200000|2022-04-23 19:30:00|902.97|892.17|904.42|893.62|904.5|893.7|902.38|891.58|108
1650742500000|2022-04-23 19:35:00|904.47|893.67|904.91|894.11|905.54|894.74|904.29|893.49|69
1650742800000|2022-04-23 19:40:00|904.9|894.1|904.88|894.08|904.94|894.14|904.15|893.35|36
1650743100000|2022-04-23 19:45:00|904.89|894.09|904.44|893.64|904.99|894.19|904.37|893.57|21
1650743400000|2022-04-23 19:50:00|904.45|893.65|903.71|892.91|904.85|894.05|903.71|892.91|50
1650743700000|2022-04-23 19:55:00|903.65|892.85|905.98|895.18|907.7|896.9|903.58|892.78|67
1650744000000|2022-04-23 20:00:00|906.24|895.44|907.72|896.92|908.84|898.04|905.66|894.86|208
1650744300000|2022-04-23 20:05:00|907.87|897.07|907.95|897.15|908.06|897.26|907.66|896.86|111
1650744600000|2022-04-23 20:10:00|907.94|897.14|908.07|897.27|908.23|897.43|907.9|897.1|24
1650744900000|2022-04-23 20:15:00|908.23|897.43|907.73|896.93|908.26|897.46|907.41|896.61|198
1650745200000|2022-04-23 20:20:00|907.49|896.69|908.52|897.72|908.52|897.72|906.56|895.76|123
1650745500000|2022-04-23 20:25:00|908.35|897.55|906.58|895.78|908.6|897.8|906.58|895.78|113
1650745800000|2022-04-23 20:30:00|906.6|895.8|907.92|897.12|908.66|897.86|906.6|895.8|169
1650746100000|2022-04-23 20:35:00|907.85|897.05|907.07|896.27|908.01|897.21|907.07|896.27|35
1650746400000|2022-04-23 20:40:00|907.06|896.26|907.86|897.06|907.93|897.13|905.9|895.1|128
1650746700000|2022-04-23 20:45:00|907.87|897.07|907.01|896.21|907.89|897.09|907.01|896.21|15
1650747000000|2022-04-23 20:50:00|907.05|896.25|907.96|897.16|908.05|897.25|907.05|896.25|89
1650747300000|2022-04-23 20:55:00|907.83|897.03|907.61|896.81|907.83|897.03|906.92|896.12|129
1650747600000|2022-04-23 21:00:00|907.67|896.87|907.03|896.23|908.29|897.49|906.9|896.1|81
1650747900000|2022-04-23 21:05:00|906.96|896.16|906.93|896.13|907.2|896.4|906.81|896.01|36
1650748200000|2022-04-23 21:10:00|907.04|896.24|906.25|895.45|907.47|896.67|906.25|895.45|32
1650748500000|2022-04-23 21:15:00|906.28|895.48|906.69|895.89|906.72|895.92|906.28|895.48|15
1650748800000|2022-04-23 21:20:00|906.52|895.72|906.08|895.28|906.52|895.72|905.91|895.11|37
1650749100000|2022-04-23 21:25:00|906.13|895.33|907.24|896.44|907.37|896.57|906.13|895.33|88
1650749400000|2022-04-23 21:30:00|907.19|896.39|907.9|897.1|907.9|897.1|907.19|896.39|34
1650749700000|2022-04-23 21:35:00|907.86|897.06|908.03|897.23|908.13|897.33|907.66|896.86|17
1650750000000|2022-04-23 21:40:00|908.04|897.24|908.68|897.88|908.85|898.05|907.97|897.17|290
1650750300000|2022-04-23 21:45:00|908.64|897.84|908.8|898|908.92|898.12|908.45|897.65|72
1650750600000|2022-04-23 21:50:00|908.69|897.89|909.64|898.84|909.77|898.97|908.48|897.68|60
1650750900000|2022-04-23 21:55:00|909.62|898.82|908.01|897.21|909.62|898.82|907.78|896.98|50
1650751200000|2022-04-23 22:00:00|908|897.2|909.2|898.4|909.41|898.61|907.76|896.96|39
1650751500000|2022-04-23 22:05:00|909.19|898.39|908.68|897.88|909.19|898.39|907.93|897.13|46
1650751800000|2022-04-23 22:10:00|908.76|897.96|909.77|898.97|910.81|900.01|908.33|897.53|51
1650752100000|2022-04-23 22:15:00|909.73|898.93|908.74|897.94|909.75|898.95|908|897.2|46
1650752400000|2022-04-23 22:20:00|908.9|898.1|909.03|898.23|909.19|898.39|908.83|898.03|44
1650752700000|2022-04-23 22:25:00|908.94|898.14|908.94|898.14|909.16|898.36|908.05|897.25|59
1650753000000|2022-04-23 22:30:00|908.95|898.15|910.88|900.08|910.88|900.08|908.91|898.11|51
1650753300000|2022-04-23 22:35:00|910.94|900.14|912.39|901.59|913.54|902.74|910.94|900.14|51
1650753600000|2022-04-23 22:40:00|912.34|901.54|911.98|901.18|912.74|901.94|911.11|900.31|84
1650753900000|2022-04-23 22:45:00|911.94|901.14|912.61|901.81|912.68|901.88|911.04|900.24|53
1650754200000|2022-04-23 22:50:00|912.6|901.8|911.89|901.09|913.04|902.24|911.86|901.06|51
1650754500000|2022-04-23 22:55:00|911.82|901.02|906.93|896.13|911.82|901.02|906.93|896.13|82
1650754800000|2022-04-23 23:00:00|906.79|895.99|907.66|896.86|907.89|897.09|906.1|895.3|66
1650755100000|2022-04-23 23:05:00|907.74|896.94|907.96|897.16|908.9|898.1|907.7|896.9|36
1650755400000|2022-04-23 23:10:00|907.95|897.15|908.09|897.29|908.09|897.29|907.61|896.81|14
1650755700000|2022-04-23 23:15:00|908.08|897.28|907.99|897.19|908.16|897.36|907.98|897.18|15
1650756000000|2022-04-23 23:20:00|908.07|897.27|907.61|896.81|908.09|897.29|907.61|896.81|17
1650756300000|2022-04-23 23:25:00|907.69|896.89|908.86|898.06|908.86|898.06|907.25|896.45|41
1650756600000|2022-04-23 23:30:00|908.83|898.03|898.2|887.4|908.85|898.05|898.08|887.28|204
1650756900000|2022-04-23 23:35:00|898.49|887.69|899.35|888.55|900.76|889.96|893.3|882.5|316
1650757200000|2022-04-23 23:40:00|899.17|888.37|900.25|889.45|902.15|891.35|898.79|887.99|191
1650757500000|2022-04-23 23:45:00|900.43|889.63|901.91|891.11|902.73|891.93|898.91|888.11|154
1650757800000|2022-04-23 23:50:00|901.81|891.01|896.63|885.83|901.81|891.01|896.52|885.72|137
1650758100000|2022-04-23 23:55:00|896.72|885.92|896.01|885.21|898.89|888.09|895.91|885.11|147
1650758400000|2022-04-24 00:00:00|896.26|885.46|898.84|888.04|899.46|888.66|895.28|884.48|216
1650758700000|2022-04-24 00:05:00|898.93|888.13|900|889.2|900.99|890.19|897.51|886.71|116
1650759000000|2022-04-24 00:10:00|900.07|889.27|900.85|890.05|902.03|891.23|899.9|889.1|115
1650759300000|2022-04-24 00:15:00|900.88|890.08|900.8|890|901.8|891|898.44|887.64|130
1650759600000|2022-04-24 00:20:00|900.72|889.92|900.06|889.26|900.8|890|899.05|888.25|125
1650759900000|2022-04-24 00:25:00|900.09|889.29|902.77|891.97|902.81|892.01|900.04|889.24|122
1650760200000|2022-04-24 00:30:00|902.89|892.09|902.32|891.52|904.62|893.82|902.17|891.37|167
1650760500000|2022-04-24 00:35:00|902.33|891.53|903.17|892.37|904.01|893.21|900.93|890.13|244
1650760800000|2022-04-24 00:40:00|903.41|892.61|903.08|892.28|903.88|893.08|902|891.2|187
1650761100000|2022-04-24 00:45:00|903.09|892.29|899.94|889.14|903.09|892.29|899.92|889.12|180
1650761400000|2022-04-24 00:50:00|899.99|889.19|901.79|890.99|902.05|891.25|899|888.2|78
1650761700000|2022-04-24 00:55:00|901.82|891.02|902.55|891.75|903.07|892.27|901.82|891.02|82
1650762000000|2022-04-24 01:00:00|902.43|891.63|902.29|891.49|903.9|893.1|900.18|889.38|117
1650762300000|2022-04-24 01:05:00|902.46|891.66|904.01|893.21|904.78|893.98|902.46|891.66|63
1650762600000|2022-04-24 01:10:00|904.09|893.29|905.36|894.56|905.86|895.06|903.25|892.45|50
1650762900000|2022-04-24 01:15:00|905.45|894.65|904.63|893.83|906.13|895.33|903.91|893.11|46
1650763200000|2022-04-24 01:20:00|904.64|893.84|903.82|893.02|904.9|894.1|902.26|891.46|173
1650763500000|2022-04-24 01:25:00|903.63|892.83|902.91|892.11|903.92|893.12|902.06|891.26|109
1650763800000|2022-04-24 01:30:00|902.92|892.12|902.15|891.35|905.5|894.7|902.15|891.35|162
1650764100000|2022-04-24 01:35:00|901.95|891.15|902.86|892.06|902.97|892.17|901.91|891.11|64
1650764400000|2022-04-24 01:40:00|902.89|892.09|902.11|891.31|903.35|892.55|902.1|891.3|74
1650764700000|2022-04-24 01:45:00|901.97|891.17|901.88|891.08|903.29|892.49|901.85|891.05|56
1650765000000|2022-04-24 01:50:00|901.85|891.05|900.09|889.29|901.85|891.05|899.28|888.48|59
1650765300000|2022-04-24 01:55:00|900.08|889.28|899.91|889.11|900.8|890|899.36|888.56|111
1650765600000|2022-04-24 02:00:00|899.9|889.1|899.82|889.02|900.52|889.72|899.13|888.33|72
1650765900000|2022-04-24 02:05:00|899.83|889.03|900.44|889.64|900.45|889.65|897.9|887.1|75
1650766200000|2022-04-24 02:10:00|900.38|889.58|903.77|892.97|904.03|893.23|900.38|889.58|129
1650766500000|2022-04-24 02:15:00|903.9|893.1|904.13|893.33|904.51|893.71|903.88|893.08|46
1650766800000|2022-04-24 02:20:00|904.06|893.26|905.91|895.11|905.91|895.11|904.05|893.25|51
1650767100000|2022-04-24 02:25:00|905.99|895.19|905.13|894.33|905.99|895.19|904.97|894.17|77
1650767400000|2022-04-24 02:30:00|905.12|894.32|905.9|895.1|905.9|895.1|904.3|893.5|39
1650767700000|2022-04-24 02:35:00|905.88|895.08|907.24|896.44|907.24|896.44|905.45|894.65|31
1650768000000|2022-04-24 02:40:00|906.96|896.16|907.02|896.22|907.82|897.02|906.96|896.16|29
1650768300000|2022-04-24 02:45:00|907|896.2|905.29|894.49|907.37|896.57|905.29|894.49|53
1650768600000|2022-04-24 02:50:00|905.11|894.31|901.64|890.84|905.11|894.31|900.07|889.27|138
1650768900000|2022-04-24 02:55:00|901.71|890.91|903.02|892.22|903.7|892.9|901.71|890.91|67
1650769200000|2022-04-24 03:00:00|902.9|892.1|907.12|896.32|907.76|896.96|902|891.2|173
1650769500000|2022-04-24 03:05:00|907.18|896.38|909.23|898.43|909.91|899.11|907.01|896.21|94
1650769800000|2022-04-24 03:10:00|909.26|898.46|907.93|897.13|909.26|898.46|907.92|897.12|57
1650770100000|2022-04-24 03:15:00|907.91|897.11|907.23|896.43|908.81|898.01|906.71|895.91|94
1650770400000|2022-04-24 03:20:00|907.53|896.73|907.9|897.1|908.92|898.12|907.53|896.73|166
1650770700000|2022-04-24 03:25:00|907.84|897.04|908.9|898.1|908.9|898.1|907.71|896.91|166
1650771000000|2022-04-24 03:30:00|908.8|898|909.9|899.1|910.2|899.4|908.78|897.98|108
1650771300000|2022-04-24 03:35:00|909.81|899.01|911.1|900.3|911.24|900.44|909.44|898.64|115
1650771600000|2022-04-24 03:40:00|911.08|900.28|912.07|901.27|912.29|901.49|910.77|899.97|61
1650771900000|2022-04-24 03:45:00|912.06|901.26|911.92|901.12|912.06|901.26|911.75|900.95|23
1650772200000|2022-04-24 03:50:00|911.91|901.11|909.97|899.17|913.2|902.4|908.91|898.11|179
1650772500000|2022-04-24 03:55:00|909.82|899.02|910.63|899.83|911.04|900.24|909.82|899.02|66
1650772800000|2022-04-24 04:00:00|910.41|899.61|911.66|900.86|911.7|900.9|910.04|899.24|60
1650773100000|2022-04-24 04:05:00|911.71|900.91|911.67|900.87|912.13|901.33|910.93|900.13|43
1650773400000|2022-04-24 04:10:00|911.76|900.96|911.91|901.11|912.1|901.3|911.11|900.31|73
1650773700000|2022-04-24 04:15:00|911.71|900.91|910.86|900.06|911.71|900.91|910.86|900.06|164
1650774000000|2022-04-24 04:20:00|910.91|900.11|911.69|900.89|911.69|900.89|910.64|899.84|61
1650774300000|2022-04-24 04:25:00|911.7|900.9|910.46|899.66|911.93|901.13|909.9|899.1|93
1650774600000|2022-04-24 04:30:00|910.51|899.71|908.87|898.07|910.51|899.71|908.24|897.44|88
1650774900000|2022-04-24 04:35:00|908.86|898.06|905.98|895.18|908.95|898.15|905.97|895.17|127
1650775200000|2022-04-24 04:40:00|906.23|895.43|906.81|896.01|907.69|896.89|906.23|895.43|20
1650775500000|2022-04-24 04:45:00|906.94|896.14|906.09|895.29|906.94|896.14|906.06|895.26|168
1650775800000|2022-04-24 04:50:00|906.14|895.34|906.71|895.91|907.24|896.44|906.13|895.33|55
1650776100000|2022-04-24 04:55:00|906.7|895.9|906.81|896.01|906.96|896.16|906.05|895.25|48
1650776400000|2022-04-24 05:00:00|906.65|895.85|907.9|897.1|907.9|897.1|906.34|895.54|28
1650776700000|2022-04-24 05:05:00|907.89|897.09|905.84|895.04|907.89|897.09|904.75|893.95|76
1650777000000|2022-04-24 05:10:00|906.04|895.24|906.92|896.12|907.02|896.22|905.91|895.11|27
1650777300000|2022-04-24 05:15:00|907.02|896.22|907.05|896.25|907.86|897.06|906.1|895.3|70
1650777600000|2022-04-24 05:20:00|906.92|896.12|906.34|895.54|907|896.2|906.33|895.53|50
1650777900000|2022-04-24 05:25:00|906.06|895.26|906.81|896.01|906.84|896.04|906.06|895.26|88
1650778200000|2022-04-24 05:30:00|906.77|895.97|906.91|896.11|907.9|897.1|906.77|895.97|113
1650778500000|2022-04-24 05:35:00|906.79|895.99|905.92|895.12|906.79|895.99|905.92|895.12|71
1650778800000|2022-04-24 05:40:00|905.93|895.13|905.77|894.97|905.93|895.13|905.16|894.36|165
1650779100000|2022-04-24 05:45:00|905.84|895.04|905.75|894.95|905.9|895.1|905.7|894.9|49
1650779400000|2022-04-24 05:50:00|905.79|894.99|906.19|895.39|906.64|895.84|905.66|894.86|28
1650779700000|2022-04-24 05:55:00|906.15|895.35|905.69|894.89|906.17|895.37|905.69|894.89|16
1650780000000|2022-04-24 06:00:00|905.67|894.87|907.53|896.73|907.53|896.73|905.65|894.85|74
1650780300000|2022-04-24 06:05:00|907.74|896.94|908.9|898.1|909.2|898.4|907.18|896.38|141
1650780600000|2022-04-24 06:10:00|908.92|898.12|907.89|897.09|908.94|898.14|906.93|896.13|190
1650780900000|2022-04-24 06:15:00|908.02|897.22|909.9|899.1|909.92|899.12|908.01|897.21|59
1650781200000|2022-04-24 06:20:00|909.91|899.11|912.15|901.35|912.15|901.35|909.9|899.1|34
1650781500000|2022-04-24 06:25:00|912.18|901.38|913.95|903.15|913.95|903.15|912.06|901.26|43
1650781800000|2022-04-24 06:30:00|913.94|903.14|913.72|902.92|913.94|903.14|911.52|900.72|126
1650782100000|2022-04-24 06:35:00|913.85|903.05|914.89|904.09|914.9|904.1|913.85|903.05|39
1650782400000|2022-04-24 06:40:00|914.88|904.08|914.8|904|914.93|904.13|913.91|903.11|87
1650782700000|2022-04-24 06:45:00|914.62|903.82|912.73|901.93|914.63|903.83|912.68|901.88|107
1650783000000|2022-04-24 06:50:00|912.66|901.86|914.88|904.08|914.88|904.08|911.89|901.09|135
1650783300000|2022-04-24 06:55:00|914.76|903.96|913.84|903.04|914.88|904.08|913.78|902.98|112
1650783600000|2022-04-24 07:00:00|913.86|903.06|916.79|905.99|916.79|905.99|913.86|903.06|70
1650783900000|2022-04-24 07:05:00|916.78|905.98|917.92|907.12|920.68|909.88|916.78|905.98|81
1650784200000|2022-04-24 07:10:00|917.89|907.09|917.89|907.09|918.95|908.15|917.88|907.08|60
1650784500000|2022-04-24 07:15:00|917.88|907.08|916.96|906.16|917.88|907.08|916.67|905.87|110
1650784800000|2022-04-24 07:20:00|916.88|906.08|915.9|905.1|916.88|906.08|915.34|904.54|108
1650785100000|2022-04-24 07:25:00|915.91|905.11|916.77|905.97|916.8|906|915.81|905.01|46
1650785400000|2022-04-24 07:30:00|916.79|905.99|915.77|904.97|916.79|905.99|914.96|904.16|135
1650785700000|2022-04-24 07:35:00|915.78|904.98|918.12|907.32|918.5|907.7|915.77|904.97|62
1650786000000|2022-04-24 07:40:00|918.05|907.25|917.05|906.25|918.05|907.25|916.07|905.27|113
1650786300000|2022-04-24 07:45:00|916.87|906.07|914.9|904.1|916.92|906.12|913.97|903.17|133
1650786600000|2022-04-24 07:50:00|914.87|904.07|914.9|904.1|914.9|904.1|913.82|903.02|180
1650786900000|2022-04-24 07:55:00|914.91|904.11|913.56|902.76|914.91|904.11|912.69|901.89|84
1650787200000|2022-04-24 08:00:00|913.75|902.95|914.84|904.04|914.89|904.09|912.72|901.92|53
1650787500000|2022-04-24 08:05:00|914.89|904.09|915.9|905.1|915.9|905.1|913.93|903.13|53
1650787800000|2022-04-24 08:10:00|915.91|905.11|916.09|905.29|916.39|905.59|915.91|905.11|37
1650788100000|2022-04-24 08:15:00|916.08|905.28|914.03|903.23|916.08|905.28|913.93|903.13|99
1650788400000|2022-04-24 08:20:00|914.33|903.53|914.01|903.21|914.79|903.99|913.94|903.14|59
1650788700000|2022-04-24 08:25:00|914.02|903.22|913.17|902.37|914.02|903.22|912.63|901.83|149
1650789000000|2022-04-24 08:30:00|913.05|902.25|912.02|901.22|913.11|902.31|912.02|901.22|46
1650789300000|2022-04-24 08:35:00|912.03|901.23|911.14|900.34|912.19|901.39|911.03|900.23|142
1650789600000|2022-04-24 08:40:00|911.38|900.58|912.92|902.12|912.92|902.12|911.03|900.23|72
1650789900000|2022-04-24 08:45:00|912.96|902.16|912.98|902.18|913.33|902.53|911.26|900.46|151
1650790200000|2022-04-24 08:50:00|912.96|902.16|911.28|900.48|912.96|902.16|911.12|900.32|262
1650790500000|2022-04-24 08:55:00|911.27|900.47|910.26|899.46|911.42|900.62|909.56|898.76|133
1650790800000|2022-04-24 09:00:00|910.05|899.25|909.01|898.21|911.73|900.93|908.27|897.47|104
1650791100000|2022-04-24 09:05:00|909.21|898.41|909.67|898.87|909.91|899.11|908.17|897.37|127
1650791400000|2022-04-24 09:10:00|909.81|899.01|911.68|900.88|912.11|901.31|909.81|899.01|120
1650791700000|2022-04-24 09:15:00|911.61|900.81|913.63|902.83|913.79|902.99|911.61|900.81|173
1650792000000|2022-04-24 09:20:00|913.62|902.82|914.16|903.36|915.31|904.51|913.33|902.53|128
1650792300000|2022-04-24 09:25:00|914.17|903.37|914.75|903.95|914.75|903.95|912.91|902.11|191
1650792600000|2022-04-24 09:30:00|914.74|903.94|913.82|903.02|914.75|903.95|913.82|903.02|166
1650792900000|2022-04-24 09:35:00|913.83|903.03|912.85|902.05|913.91|903.11|912.85|902.05|71
1650793200000|2022-04-24 09:40:00|912.86|902.06|914.06|903.26|914.89|904.09|911.75|900.95|83
1650793500000|2022-04-24 09:45:00|913.93|903.13|915.31|904.51|915.9|905.1|913.92|903.12|227
1650793800000|2022-04-24 09:50:00|915.3|904.5|915.81|905.01|915.89|905.09|915.24|904.44|118
1650794100000|2022-04-24 09:55:00|915.83|905.03|915.87|905.07|915.96|905.16|915.67|904.87|69
1650794400000|2022-04-24 10:00:00|915.88|905.08|916.74|905.94|916.85|906.05|913.92|903.12|230
1650794700000|2022-04-24 10:05:00|916.75|905.95|915.71|904.91|917.5|906.7|915.71|904.91|99
1650795000000|2022-04-24 10:10:00|915.69|904.89|914.77|903.97|915.78|904.98|914.57|903.77|42
1650795300000|2022-04-24 10:15:00|914.67|903.87|912.3|901.5|914.77|903.97|911.37|900.57|85
1650795600000|2022-04-24 10:20:00|912.34|901.54|913.02|902.22|913.99|903.19|912.32|901.52|166
1650795900000|2022-04-24 10:25:00|912.9|902.1|912.43|901.63|913.79|902.99|912.02|901.22|130
1650796200000|2022-04-24 10:30:00|912.41|901.61|912.87|902.07|913|902.2|911.93|901.13|98
1650796500000|2022-04-24 10:35:00|913.07|902.27|912.02|901.22|913.07|902.27|911.91|901.11|99
1650796800000|2022-04-24 10:40:00|912.01|901.21|913.07|902.27|914.48|903.68|911.91|901.11|218
1650797100000|2022-04-24 10:45:00|913.06|902.26|912.32|901.52|913.84|903.04|912.28|901.48|50
1650797400000|2022-04-24 10:50:00|912.28|901.48|911.87|901.07|913.74|902.94|910.97|900.17|179
1650797700000|2022-04-24 10:55:00|911.89|901.09|914.13|903.33|914.3|903.5|911.89|901.09|194
1650798000000|2022-04-24 11:00:00|914.1|903.3|915.86|905.06|915.86|905.06|913.74|902.94|96
1650798300000|2022-04-24 11:05:00|915.83|905.03|916.7|905.9|916.7|905.9|915.81|905.01|21
1650798600000|2022-04-24 11:10:00|916.63|905.83|913|902.2|916.7|905.9|912.9|902.1|71
1650798900000|2022-04-24 11:15:00|912.89|902.09|910.9|900.1|912.91|902.11|910.9|900.1|57
1650799200000|2022-04-24 11:20:00|910.89|900.09|905.18|894.38|910.89|900.09|905.18|894.38|152
1650799500000|2022-04-24 11:25:00|905.15|894.35|903.96|893.16|906.02|895.22|902|891.2|251
1650799800000|2022-04-24 11:30:00|903.99|893.19|903.79|892.99|904.96|894.16|902.9|892.1|259
1650800100000|2022-04-24 11:35:00|903.9|893.1|903.96|893.16|904.75|893.95|903.89|893.09|41
1650800400000|2022-04-24 11:40:00|903.92|893.12|901.36|890.56|903.97|893.17|901.36|890.56|134
1650800700000|2022-04-24 11:45:00|901.35|890.55|897.67|886.87|902.08|891.28|897.67|886.87|279
1650801000000|2022-04-24 11:50:00|897.38|886.58|900.87|890.07|900.98|890.18|897.14|886.34|227
1650801300000|2022-04-24 11:55:00|900.89|890.09|900.84|890.04|901.93|891.13|900.84|890.04|118
1650801600000|2022-04-24 12:00:00|900.75|889.95|897.76|886.96|900.75|889.95|896.04|885.24|138
1650801900000|2022-04-24 12:05:00|897.88|887.08|900.06|889.26|900.11|889.31|896.39|885.59|131
1650802200000|2022-04-24 12:10:00|900.02|889.22|900.71|889.91|900.86|890.06|899.07|888.27|91
1650802500000|2022-04-24 12:15:00|900.82|890.02|901.18|890.38|901.18|890.38|900.37|889.57|29
1650802800000|2022-04-24 12:20:00|901.17|890.37|899.93|889.13|902.47|891.67|899.39|888.59|125
1650803100000|2022-04-24 12:25:00|899.92|889.12|897.87|887.07|899.95|889.15|897.86|887.06|115
1650803400000|2022-04-24 12:30:00|897.86|887.06|896.28|885.48|899.9|889.1|894.8|884|240
1650803700000|2022-04-24 12:35:00|895.94|885.14|897.01|886.21|897.04|886.24|895.9|885.1|120
1650804000000|2022-04-24 12:40:00|897|886.2|897.12|886.32|899.05|888.25|897|886.2|156
1650804300000|2022-04-24 12:45:00|897.11|886.31|896.9|886.1|897.77|886.97|896.47|885.67|208
1650804600000|2022-04-24 12:50:00|896.89|886.09|897.53|886.73|897.54|886.74|894.91|884.11|158
1650804900000|2022-04-24 12:55:00|897.54|886.74|896.86|886.06|898.93|888.13|895.8|885|116
1650805200000|2022-04-24 13:00:00|896.9|886.1|895.91|885.11|896.98|886.18|895.91|885.11|30
1650805500000|2022-04-24 13:05:00|895.92|885.12|892.96|882.16|895.92|885.12|890.22|879.42|242
1650805800000|2022-04-24 13:10:00|892.81|882.01|894.09|883.29|894.91|884.11|892.81|882.01|248
1650806100000|2022-04-24 13:15:00|894.1|883.3|893.67|882.87|894.88|884.08|892.9|882.1|151
1650806400000|2022-04-24 13:20:00|893.66|882.86|892.91|882.11|893.91|883.11|891.76|880.96|156
1650806700000|2022-04-24 13:25:00|892.86|882.06|892.94|882.14|893.03|882.23|892.05|881.25|49
1650807000000|2022-04-24 13:30:00|892.92|882.12|893.79|882.99|893.9|883.1|892.48|881.68|212
1650807300000|2022-04-24 13:35:00|893.83|883.03|889.74|878.94|893.91|883.11|886.99|876.19|262
1650807600000|2022-04-24 13:40:00|889.73|878.93|892.06|881.26|892.82|882.02|887|876.2|328
1650807900000|2022-04-24 13:45:00|891.93|881.13|892.8|882|892.8|882|890.71|879.91|240
1650808200000|2022-04-24 13:50:00|892.81|882.01|892.83|882.03|892.83|882.03|891.51|880.71|245
1650808500000|2022-04-24 13:55:00|892.82|882.02|891.31|880.51|892.83|882.03|890.86|880.06|291
1650808800000|2022-04-24 14:00:00|891.5|880.7|893.14|882.34|893.14|882.34|891.04|880.24|123
1650809100000|2022-04-24 14:05:00|893.03|882.23|891.09|880.29|893.07|882.27|891.01|880.21|222
1650809400000|2022-04-24 14:10:00|891.11|880.31|891.24|880.44|891.94|881.14|890.96|880.16|54
1650809700000|2022-04-24 14:15:00|891.25|880.45|889.58|878.78|891.82|881.02|888.13|877.33|107
1650810000000|2022-04-24 14:20:00|889.73|878.93|886.9|876.1|889.73|878.93|886.45|875.65|112
1650810300000|2022-04-24 14:25:00|886.91|876.11|887.37|876.57|887.88|877.08|886.9|876.1|237
1650810600000|2022-04-24 14:30:00|887.39|876.59|884.89|874.09|888.92|878.12|882.49|871.69|293
1650810900000|2022-04-24 14:35:00|884.9|874.1|885.83|875.03|885.9|875.1|884.75|873.95|194
1650811200000|2022-04-24 14:40:00|885.82|875.02|892.63|881.83|892.89|882.09|885.82|875.02|340
1650811500000|2022-04-24 14:45:00|892.79|881.99|894.64|883.84|894.66|883.86|891.9|881.1|138
1650811800000|2022-04-24 14:50:00|894.66|883.86|895.92|885.12|899.72|888.92|894.66|883.86|268
1650812100000|2022-04-24 14:55:00|896.01|885.21|896.58|885.78|897.56|886.76|895.89|885.09|189
1650812400000|2022-04-24 15:00:00|896.59|885.79|897.59|886.79|898.82|888.02|896.59|885.79|122
1650812700000|2022-04-24 15:05:00|897.45|886.65|894.03|883.23|898.57|887.77|894.03|883.23|125
1650813000000|2022-04-24 15:10:00|894|883.2|892.04|881.24|894|883.2|892.03|881.23|83
1650813300000|2022-04-24 15:15:00|891.96|881.16|891.4|880.6|893.32|882.52|889.24|878.44|179
1650813600000|2022-04-24 15:20:00|891.39|880.59|892.84|882.04|892.85|882.05|891.02|880.22|223
1650813900000|2022-04-24 15:25:00|892.85|882.05|890.78|879.98|892.92|882.12|890.78|879.98|163
1650814200000|2022-04-24 15:30:00|890.77|879.97|890.72|879.92|891.96|881.16|889.88|879.08|252
1650814500000|2022-04-24 15:35:00|890.73|879.93|889.86|879.06|890.83|880.03|888.91|878.11|155
1650814800000|2022-04-24 15:40:00|889.79|878.99|888.18|877.38|889.89|879.09|887.85|877.05|200
1650815100000|2022-04-24 15:45:00|888.22|877.42|888.33|877.53|888.99|878.19|888|877.2|51
1650815400000|2022-04-24 15:50:00|888.14|877.34|888.96|878.16|889.95|879.15|888.14|877.34|66
1650815700000|2022-04-24 15:55:00|888.94|878.14|891.06|880.26|891.06|880.26|888.94|878.14|98
1650816000000|2022-04-24 16:00:00|891.21|880.41|892.55|881.75|893.27|882.47|890.89|880.09|104
1650816300000|2022-04-24 16:05:00|892.54|881.74|888.64|877.84|892.55|881.75|888.64|877.84|80
1650816600000|2022-04-24 16:10:00|888.63|877.83|888.91|878.11|889.91|879.11|888.03|877.23|72
1650816900000|2022-04-24 16:15:00|888.93|878.13|890.97|880.17|891.97|881.17|888.93|878.13|99
1650817200000|2022-04-24 16:20:00|890.86|880.06|888.87|878.07|891.86|881.06|888|877.2|143
1650817500000|2022-04-24 16:25:00|888.91|878.11|889.15|878.35|889.46|878.66|888.9|878.1|24
1650817800000|2022-04-24 16:30:00|889.16|878.36|886.09|875.29|889.16|878.36|886.06|875.26|117
1650818100000|2022-04-24 16:35:00|886.21|875.41|885.8|875|886.91|876.11|885.56|874.76|103
1650818400000|2022-04-24 16:40:00|885.81|875.01|886.47|875.67|887.76|876.96|885.4|874.6|118
1650818700000|2022-04-24 16:45:00|886.43|875.63|884.79|873.99|886.91|876.11|883.49|872.69|170
1650819000000|2022-04-24 16:50:00|884.8|874|878.76|867.96|884.8|874|874.94|864.14|299
1650819300000|2022-04-24 16:55:00|878.93|868.13|886.73|875.93|891.27|880.47|878.93|868.13|333
1650819600000|2022-04-24 17:00:00|886.72|875.92|882.46|871.66|887.73|876.93|882.38|871.58|206
1650819900000|2022-04-24 17:05:00|882.47|871.67|880.98|870.18|882.7|871.9|880.22|869.42|263
1650820200000|2022-04-24 17:10:00|881.08|870.28|880.04|869.24|882.82|872.02|879.92|869.12|185
1650820500000|2022-04-24 17:15:00|879.93|869.13|879.55|868.75|880.83|870.03|878.91|868.11|242
1650820800000|2022-04-24 17:20:00|879.73|868.93|876.94|866.14|879.91|869.11|875.71|864.91|191
1650821100000|2022-04-24 17:25:00|876.88|866.08|877.8|867|879.9|869.1|876.35|865.55|253
1650821400000|2022-04-24 17:30:00|877.84|867.04|878.02|867.22|878.03|867.23|875.83|865.03|202
1650821700000|2022-04-24 17:35:00|877.9|867.1|878.91|868.11|878.98|868.18|877.86|867.06|94
1650822000000|2022-04-24 17:40:00|878.96|868.16|878.02|867.22|879.18|868.38|877.4|866.6|74
1650822300000|2022-04-24 17:45:00|878.35|867.55|878.91|868.11|879.01|868.21|877.07|866.27|168
1650822600000|2022-04-24 17:50:00|878.95|868.15|877.93|867.13|878.95|868.15|877.27|866.47|127
1650822900000|2022-04-24 17:55:00|878.04|867.24|880.1|869.3|881.39|870.59|878.04|867.24|172
1650823200000|2022-04-24 18:00:00|879.92|869.12|879.06|868.26|880.44|869.64|879.06|868.26|65
1650823500000|2022-04-24 18:05:00|879.35|868.55|881.29|870.49|881.3|870.5|879.35|868.55|96
1650823800000|2022-04-24 18:10:00|881.56|870.76|881.73|870.93|881.89|871.09|881.03|870.23|76
1650824100000|2022-04-24 18:15:00|881.74|870.94|882.33|871.53|882.39|871.59|881.47|870.67|104
1650824400000|2022-04-24 18:20:00|882.34|871.54|883.8|873|883.8|873|882.18|871.38|104
1650824700000|2022-04-24 18:25:00|883.82|873.02|884.22|873.42|886.03|875.23|883.49|872.69|161
1650825000000|2022-04-24 18:30:00|884.21|873.41|884.89|874.09|884.9|874.1|883.91|873.11|236
1650825300000|2022-04-24 18:35:00|884.79|873.99|884.8|874|885.75|874.95|884.08|873.28|134
1650825600000|2022-04-24 18:40:00|884.81|874.01|886.04|875.24|886.65|875.85|884.8|874|107
1650825900000|2022-04-24 18:45:00|885.98|875.18|888.08|877.28|888.11|877.31|885.98|875.18|51
1650826200000|2022-04-24 18:50:00|888.07|877.27|887.94|877.14|888.75|877.95|887.86|877.06|150
1650826500000|2022-04-24 18:55:00|887.91|877.11|887.99|877.19|888.79|877.99|887.6|876.8|152
1650826800000|2022-04-24 19:00:00|888.04|877.24|890.21|879.41|891.78|880.98|888.04|877.24|186
1650827100000|2022-04-24 19:05:00|890.22|879.42|889.92|879.12|890.37|879.57|889.09|878.29|72
1650827400000|2022-04-24 19:10:00|889.98|879.18|888.17|877.37|889.98|879.18|888.17|877.37|113
1650827700000|2022-04-24 19:15:00|888.08|877.28|889.9|879.1|889.92|879.12|888.08|877.28|146
1650828000000|2022-04-24 19:20:00|889.93|879.13|891.88|881.08|892.06|881.26|889.93|879.13|116
1650828300000|2022-04-24 19:25:00|891.89|881.09|891.87|881.07|892.03|881.23|890.12|879.32|133
1650828600000|2022-04-24 19:30:00|891.88|881.08|890.91|880.11|891.97|881.17|889.93|879.13|92
1650828900000|2022-04-24 19:35:00|890.92|880.12|889.99|879.19|891.07|880.27|889.99|879.19|92
1650829200000|2022-04-24 19:40:00|889.91|879.11|890.98|880.18|891.88|881.08|889.91|879.11|93
1650829500000|2022-04-24 19:45:00|890.84|880.04|890.46|878.16|890.93|880.13|889.74|877.44|73
1650829800000|2022-04-24 19:50:00|890.49|878.19|891.53|879.23|891.53|879.23|890.08|877.78|163
1650830100000|2022-04-24 19:55:00|891.52|879.22|891.66|879.36|891.66|879.36|891.07|878.77|52
1650830400000|2022-04-24 20:00:00|891.87|879.57|892.28|879.98|893.65|881.35|891.87|879.57|91
1650830700000|2022-04-24 20:05:00|891.96|879.66|890.64|878.34|892.65|880.35|890.03|877.73|83
1650831000000|2022-04-24 20:10:00|890.59|878.29|887.71|875.41|890.68|878.38|886.76|874.46|135
1650831300000|2022-04-24 20:15:00|887.62|875.32|886.66|874.36|887.78|875.48|885.65|873.35|118
1650831600000|2022-04-24 20:20:00|886.65|874.35|885.6|873.3|886.65|874.35|885.43|873.13|70
1650831900000|2022-04-24 20:25:00|885.61|873.31|885.78|873.48|886.59|874.29|884.67|872.37|75
1650832200000|2022-04-24 20:30:00|885.79|873.49|886.62|874.32|887.36|875.06|885.6|873.3|147
1650832500000|2022-04-24 20:35:00|886.56|874.26|883.85|871.55|886.67|874.37|883.84|871.54|51
1650832800000|2022-04-24 20:40:00|883.9|871.6|884.74|872.44|884.74|872.44|883.84|871.54|83
1650833100000|2022-04-24 20:45:00|884.82|872.52|884.66|872.36|884.82|872.52|883.73|871.43|75
1650833400000|2022-04-24 20:50:00|884.85|872.55|882.85|870.55|885.46|873.16|882.85|870.55|73
1650833700000|2022-04-24 20:55:00|882.7|870.4|882.48|870.18|883.56|871.26|882.02|869.72|105
1650834000000|2022-04-24 21:00:00|882.65|870.35|882.29|871.49|883.21|871.56|882.21|870.18|49
1650834300000|2022-04-24 21:05:00|882.31|871.51|881.9|871.1|882.42|871.62|880.9|870.1|37
1650834600000|2022-04-24 21:10:00|882.05|871.25|880.9|870.1|882.05|871.25|880.4|869.6|16
1650834900000|2022-04-24 21:15:00|881.08|870.28|881.15|870.35|881.15|870.35|880.95|870.15|9
1650835200000|2022-04-24 21:20:00|881.2|870.4|882.15|871.35|882.15|871.35|881.15|870.35|13
1650835500000|2022-04-24 21:25:00|882.51|871.71|883.45|872.65|884|873.2|882.51|871.71|35
1650835800000|2022-04-24 21:30:00|883.55|872.75|884.45|873.65|884.45|873.65|883.55|872.75|18
1650836100000|2022-04-24 21:35:00|884.35|873.55|884.9|874.1|884.9|874.1|883.95|873.15|10
1650836400000|2022-04-24 21:40:00|884.78|873.98|884.9|874.1|884.9|874.1|884.4|873.6|31
1650836700000|2022-04-24 21:45:00|885.22|874.42|885.86|875.06|885.86|875.06|885.2|874.4|46
1650837000000|2022-04-24 21:50:00|885.4|874.6|886.65|875.85|886.8|876|885.4|874.6|53
1650837300000|2022-04-24 21:55:00|886.63|875.83|886.45|875.65|886.95|876.15|886.25|875.45|68
1650837600000|2022-04-24 22:00:00|886.25|875.45|883.9|873.1|887.44|876.64|883.9|873.1|26
1650837900000|2022-04-24 22:05:00|884.1|873.3|888.2|877.4|888.25|877.45|883.9|873.1|38
1650838200000|2022-04-24 22:10:00|888.1|877.3|889.13|878.33|889.13|878.33|888|877.2|37
1650838500000|2022-04-24 22:15:00|888.4|877.6|886.71|875.91|888.8|878|886.65|875.85|30
1650838800000|2022-04-24 22:20:00|886.21|875.41|884.95|874.15|886.21|875.41|884.75|873.95|15
1650839100000|2022-04-24 22:25:00|885.4|874.6|884.49|873.69|885.9|875.1|884.45|873.65|13
1650839400000|2022-04-24 22:30:00|883.99|873.19|885.4|874.6|885.8|875|883.9|873.1|19
1650839700000|2022-04-24 22:35:00|884.96|874.16|883.66|872.86|885.9|875.1|882.3|871.5|52
1650840000000|2022-04-24 22:40:00|883.8|873|880.9|870.1|883.85|873.05|880.65|869.85|45
1650840300000|2022-04-24 22:45:00|880.55|869.75|879.7|868.9|880.55|869.75|879.7|868.9|14
1650840600000|2022-04-24 22:50:00|879.55|868.75|880.64|869.84|880.75|869.95|879.33|868.53|27
1650840900000|2022-04-24 22:55:00|880.24|869.44|880.9|870.1|881.28|870.48|880.19|869.39|13
1650841200000|2022-04-24 23:00:00|880.91|870.11|881.05|870.25|881.8|871|880.9|870.1|22
1650841500000|2022-04-24 23:05:00|881.1|870.3|879.55|868.75|881.4|870.6|878.75|867.95|41
1650841800000|2022-04-24 23:10:00|879.9|869.1|881.9|871.1|882.07|871.27|879.9|869.1|34
1650842100000|2022-04-24 23:15:00|881.97|871.17|879.65|868.85|882.77|871.97|878.9|868.1|38
1650842400000|2022-04-24 23:20:00|879.56|868.76|880.4|869.6|880.4|869.6|879.56|868.76|14
1650842700000|2022-04-24 23:25:00|879.9|869.1|880.61|869.81|880.9|870.1|879.53|868.73|49
1650843000000|2022-04-24 23:30:00|880.21|869.41|880.15|869.35|880.9|870.1|879.9|869.1|21
1650843300000|2022-04-24 23:35:00|880.05|869.25|878.67|867.87|880.05|869.25|877.9|867.1|37
1650843600000|2022-04-24 23:40:00|878.66|867.86|878.17|867.37|878.9|868.1|878.1|867.3|46
1650843900000|2022-04-24 23:45:00|878.16|867.36|876.25|865.45|878.16|867.36|876.25|865.45|25
1650844200000|2022-04-24 23:50:00|875.85|865.05|874.9|864.1|875.85|865.05|874.2|863.4|31
1650844500000|2022-04-24 23:55:00|874.85|864.05|876.9|866.1|876.9|866.1|874.85|864.05|62
1650844800000|2022-04-25 00:00:00|876.55|865.75|875.04|864.24|879.75|868.95|874.9|864.1|81
1650845100000|2022-04-25 00:05:00|875.2|864.4|871.9|861.1|875.9|865.1|870.1|859.3|70
1650845400000|2022-04-25 00:10:00|871.79|860.99|870.85|860.05|873.25|862.45|868.45|857.65|100
1650845700000|2022-04-25 00:15:00|869.9|859.1|868.9|858.1|871.4|860.6|867.93|857.13|68
1650846000000|2022-04-25 00:20:00|868.8|858|850.73|839.93|869.9|859.1|849.57|838.77|192
1650846300000|2022-04-25 00:25:00|851.3|840.5|855.75|844.95|856.25|845.45|849.66|838.86|260
1650846600000|2022-04-25 00:30:00|855.6|844.8|855.9|845.1|857.9|847.1|852.4|841.6|167
1650846900000|2022-04-25 00:35:00|855.5|844.7|858.2|847.4|858.9|848.1|854.43|843.63|128
1650847200000|2022-04-25 00:40:00|858.5|847.7|855.9|845.1|858.5|847.7|854.9|844.1|86
1650847500000|2022-04-25 00:45:00|855.76|844.96|850.9|840.1|856.42|845.62|850.79|839.99|64
1650847800000|2022-04-25 00:50:00|850.5|839.7|839.32|828.52|853.9|843.1|839.32|828.52|127
1650848100000|2022-04-25 00:55:00|839.3|828.5|842.9|832.1|845.9|835.1|839.3|828.5|155
1650848400000|2022-04-25 01:00:00|842.96|832.16|842.9|832.1|846.82|836.02|840.98|830.18|186
1650848700000|2022-04-25 01:05:00|842.81|832.01|845.53|834.73|846.4|835.6|840.9|830.1|151
1650849000000|2022-04-25 01:10:00|845.69|834.89|843.9|833.1|847.05|836.25|843.59|832.79|77
1650849300000|2022-04-25 01:15:00|844.1|833.3|842.05|831.25|845.9|835.1|842.05|831.25|71
1650849600000|2022-04-25 01:20:00|841.9|831.1|841.9|831.1|843.8|833|840.9|830.1|60
1650849900000|2022-04-25 01:25:00|841.48|830.68|842.4|831.6|843.9|833.1|841.48|830.68|55
1650850200000|2022-04-25 01:30:00|842.85|832.05|845.63|834.83|846.9|836.1|842.78|831.98|97
1650850500000|2022-04-25 01:35:00|845.9|835.1|848.58|837.78|848.58|837.78|845.5|834.7|81
1650850800000|2022-04-25 01:40:00|848.41|837.61|847.72|836.92|848.58|837.78|847.18|836.38|50
1650851100000|2022-04-25 01:45:00|847.4|836.6|845.9|835.1|847.9|837.1|845.5|834.7|47
1650851400000|2022-04-25 01:50:00|846.1|835.3|846.8|836|847.06|836.26|845.9|835.1|31
1650851700000|2022-04-25 01:55:00|846.75|835.95|848.05|837.25|848.55|837.75|846.74|835.94|36
1650852000000|2022-04-25 02:00:00|847.9|837.1|848.81|838.01|848.91|838.11|845.9|835.1|63
1650852300000|2022-04-25 02:05:00|848.86|838.06|847.9|837.1|848.86|838.06|846.85|836.05|56
1650852600000|2022-04-25 02:10:00|847.77|836.97|848.29|837.49|848.45|837.65|847|836.2|45
1650852900000|2022-04-25 02:15:00|848.22|837.42|848.3|837.5|848.46|837.66|847.45|836.65|49
1650853200000|2022-04-25 02:20:00|848.45|837.65|848.01|837.21|849.25|838.45|848.01|837.21|41
1650853500000|2022-04-25 02:25:00|847.95|837.15|845.9|835.1|847.96|837.16|844.55|833.75|49
1650853800000|2022-04-25 02:30:00|846.06|835.26|846.9|836.1|846.9|836.1|845.41|834.61|32
1650854100000|2022-04-25 02:35:00|846.75|835.95|847.15|836.35|847.9|837.1|846.63|835.83|26
1650854400000|2022-04-25 02:40:00|847.1|836.3|847.25|836.45|847.9|837.1|846.78|835.98|34
1650854700000|2022-04-25 02:45:00|847.75|836.95|848|837.2|848.9|838.1|847.24|836.44|24
1650855000000|2022-04-25 02:50:00|847.9|837.1|850.35|839.55|850.75|839.95|847.9|837.1|38
1650855300000|2022-04-25 02:55:00|850.32|839.52|850.92|840.12|851.45|840.65|849.85|839.05|48
1650855600000|2022-04-25 03:00:00|850.93|840.13|851.9|841.1|851.9|841.1|850.93|840.13|47
1650855900000|2022-04-25 03:05:00|851.87|841.07|851.7|840.9|852.25|841.45|851.31|840.51|21
1650856200000|2022-04-25 03:10:00|852.06|841.26|853.68|842.88|853.7|842.9|852.06|841.26|41
1650856500000|2022-04-25 03:15:00|853.63|842.83|855.7|844.9|855.77|844.97|853.34|842.54|46
1650856800000|2022-04-25 03:20:00|855.65|844.85|856.06|845.26|856.46|845.66|855.2|844.4|61
1650857100000|2022-04-25 03:25:00|856.5|845.7|856.66|845.86|856.75|845.95|855.9|845.1|43
1650857400000|2022-04-25 03:30:00|856.7|845.9|858.38|847.58|858.7|847.9|856.41|845.61|44
1650857700000|2022-04-25 03:35:00|858.7|847.9|859.9|849.1|859.9|849.1|858.65|847.85|39
1650858000000|2022-04-25 03:40:00|859.85|849.05|860.95|850.15|862.04|851.24|859.3|848.5|38
1650858300000|2022-04-25 03:45:00|861.3|850.5|863.4|852.6|863.73|852.93|860.9|850.1|51
1650858600000|2022-04-25 03:50:00|863.3|852.5|863.2|852.4|863.65|852.85|862.9|852.1|27
1650858900000|2022-04-25 03:55:00|862.9|852.1|863.2|852.4|863.75|852.95|862.55|851.75|41
1650859200000|2022-04-25 04:00:00|863.53|852.73|861.9|851.1|863.53|852.73|860.9|850.1|28
1650859500000|2022-04-25 04:05:00|861.74|850.94|861.84|851.04|862.42|851.62|861.44|850.64|31
1650859800000|2022-04-25 04:10:00|861.85|851.05|858.3|847.5|861.93|851.13|857.38|846.58|55
1650860100000|2022-04-25 04:15:00|858.18|847.38|856.9|846.1|858.2|847.4|856.9|846.1|10
1650860400000|2022-04-25 04:20:00|856.95|846.15|858.9|848.1|858.9|848.1|856.95|846.15|44
1650860700000|2022-04-25 04:25:00|858.8|848|857.4|846.6|858.85|848.05|857.4|846.6|10
1650861000000|2022-04-25 04:30:00|857.35|846.55|856.6|845.8|857.73|846.93|856.6|845.8|17
1650861300000|2022-04-25 04:35:00|856.75|845.95|856.95|846.15|857.75|846.95|856.75|845.95|21
1650861600000|2022-04-25 04:40:00|856.7|845.9|855.7|844.9|856.7|845.9|855.1|844.3|13
1650861900000|2022-04-25 04:45:00|855.9|845.1|855.9|845.1|855.9|845.1|854.9|844.1|17
1650862200000|2022-04-25 04:50:00|856.06|845.26|854.6|843.8|856.06|845.26|854.15|843.35|30
1650862500000|2022-04-25 04:55:00|854.58|843.78|853.9|843.1|854.9|844.1|853.5|842.7|29
1650862800000|2022-04-25 05:00:00|853.7|842.9|854.05|843.25|854.8|844|853.45|842.65|33
1650863100000|2022-04-25 05:05:00|853.9|843.1|849.85|839.05|853.95|843.15|848.58|837.78|62
1650863400000|2022-04-25 05:10:00|849.8|839|852.02|841.22|852.05|841.25|849.36|838.56|54
1650863700000|2022-04-25 05:15:00|852.01|841.21|854.05|843.25|854.1|843.3|852.01|841.21|62
1650864000000|2022-04-25 05:20:00|854.1|843.3|852.9|842.1|854.25|843.45|852.75|841.95|39
1650864300000|2022-04-25 05:25:00|853|842.2|851.2|840.4|853|842.2|850.9|840.1|58
1650864600000|2022-04-25 05:30:00|851.15|840.35|848.95|838.15|851.2|840.4|848.95|838.15|26
1650864900000|2022-04-25 05:35:00|849|838.2|847.58|836.78|849.13|838.33|847.58|836.78|42
1650865200000|2022-04-25 05:40:00|847.7|836.9|845.9|835.1|847.9|837.1|844.75|833.95|48
1650865500000|2022-04-25 05:45:00|845.85|835.05|844.79|833.99|846.55|835.75|843.9|833.1|55
1650865800000|2022-04-25 05:50:00|844.5|833.7|843.82|833.02|844.5|833.7|841.62|830.82|54
1650866100000|2022-04-25 05:55:00|843.75|832.95|844.3|833.5|845.1|834.3|843.75|832.95|42
1650866400000|2022-04-25 06:00:00|844.2|833.4|843.11|832.31|844.81|834.01|843.11|832.31|53
1650866700000|2022-04-25 06:05:00|842.94|832.14|840.9|830.1|842.94|832.14|839.97|829.17|68
1650867000000|2022-04-25 06:10:00|840.98|830.18|839.33|828.53|841.28|830.48|838.45|827.65|69
1650867300000|2022-04-25 06:15:00|839.47|828.67|840.05|829.25|841.84|831.04|839.47|828.67|52
1650867600000|2022-04-25 06:20:00|840.19|829.39|844.75|833.95|844.8|834|840.19|829.39|37
1650867900000|2022-04-25 06:25:00|844.7|833.9|843.9|833.1|846.75|835.95|843.9|833.1|57
1650868200000|2022-04-25 06:30:00|843.97|833.17|848.57|837.77|850.9|840.1|843.97|833.17|130
1650868500000|2022-04-25 06:35:00|848.9|838.1|844.9|834.1|848.9|838.1|844.85|834.05|62
1650868800000|2022-04-25 06:40:00|844.8|834|843.9|833.1|845.75|834.95|842.2|831.4|69
1650869100000|2022-04-25 06:45:00|844.02|833.22|843.54|832.74|844.85|834.05|842.85|832.05|71
1650869400000|2022-04-25 06:50:00|843.7|832.9|837.62|826.82|843.7|832.9|835.9|825.1|196
1650869700000|2022-04-25 06:55:00|837.22|826.42|834.62|823.82|837.22|826.42|832.66|821.86|189
1650870000000|2022-04-25 07:00:00|834.12|823.32|824.4|813.6|834.27|823.47|822.89|812.09|327
1650870300000|2022-04-25 07:05:00|823.77|812.97|826.9|816.1|829.45|818.65|822.73|811.93|189
1650870600000|2022-04-25 07:10:00|827.1|816.3|824.68|813.88|829.15|818.35|824.53|813.73|164
1650870900000|2022-04-25 07:15:00|824.8|814|827.9|817.1|828.15|817.35|824.66|813.86|132
1650871200000|2022-04-25 07:20:00|827.63|816.83|826.47|815.67|827.9|817.1|823.35|812.55|121
1650871500000|2022-04-25 07:25:00|826.75|815.95|828.3|817.5|829.88|819.08|826.57|815.77|134
1650871800000|2022-04-25 07:30:00|828.29|817.49|827.9|817.1|828.8|818|826.46|815.66|144
1650872100000|2022-04-25 07:35:00|828.05|817.25|831.19|820.39|831.9|821.1|828.05|817.25|111
1650872400000|2022-04-25 07:40:00|830.9|820.1|829.9|819.1|831.69|820.89|827.9|817.1|99
1650872700000|2022-04-25 07:45:00|830.28|819.48|829.9|819.1|830.9|820.1|828.9|818.1|35
1650873000000|2022-04-25 07:50:00|829.4|818.6|825.9|815.1|829.4|818.6|825.69|814.89|51
1650873300000|2022-04-25 07:55:00|825.8|815|825.28|814.48|826.7|815.9|825.16|814.36|64
1650873600000|2022-04-25 08:00:00|825.25|814.45|827.07|816.27|827.15|816.35|823.9|813.1|106
1650873900000|2022-04-25 08:05:00|827.15|816.35|829.9|819.1|830.7|819.9|826.9|816.1|63
1650874200000|2022-04-25 08:10:00|830.2|819.4|830|819.2|831.35|820.55|829.7|818.9|100
1650874500000|2022-04-25 08:15:00|829.9|819.1|830.9|820.1|831.56|820.76|829.3|818.5|82
1650874800000|2022-04-25 08:20:00|831.03|820.23|828.9|818.1|831.56|820.76|828.9|818.1|51
1650875100000|2022-04-25 08:25:00|829.01|818.21|826.78|815.98|829.55|818.75|826.5|815.7|39
1650875400000|2022-04-25 08:30:00|826.43|815.63|828.3|817.5|828.82|818.02|825.9|815.1|48
1650875700000|2022-04-25 08:35:00|827.95|817.15|831.05|820.25|831.53|820.73|827.95|817.15|52
1650876000000|2022-04-25 08:40:00|831|820.2|831.9|821.1|832.83|822.03|831|820.2|44
1650876300000|2022-04-25 08:45:00|831.77|820.97|830.9|820.1|832.9|822.1|830.59|819.79|49
1650876600000|2022-04-25 08:50:00|830.94|820.14|828.9|818.1|831.22|820.42|828.7|817.9|48
1650876900000|2022-04-25 08:55:00|829.01|818.21|827.8|817|829.1|818.3|826.94|816.14|66
1650877200000|2022-04-25 09:00:00|827.64|816.84|827.95|817.15|828.9|818.1|825.9|815.1|54
1650877500000|2022-04-25 09:05:00|827.9|817.1|831.15|820.35|831.95|821.15|827.85|817.05|72
1650877800000|2022-04-25 09:10:00|830.95|820.15|829.9|819.1|831.02|820.22|829.25|818.45|69
1650878100000|2022-04-25 09:15:00|829.76|818.96|828|817.2|830.5|819.7|825.56|814.76|92
1650878400000|2022-04-25 09:20:00|827.9|817.1|827.92|817.12|828.9|818.1|825.5|814.7|67
1650878700000|2022-04-25 09:25:00|827.93|817.13|829.9|819.1|830.9|820.1|827.93|817.13|85
1650879000000|2022-04-25 09:30:00|830.05|819.25|835.9|825.1|835.9|825.1|830.05|819.25|115
1650879300000|2022-04-25 09:35:00|836.11|825.31|836.05|825.25|836.9|826.1|834.95|824.15|101
1650879600000|2022-04-25 09:40:00|836.4|825.6|837.16|826.36|838.15|827.35|836.4|825.6|68
1650879900000|2022-04-25 09:45:00|837.3|826.5|837.7|826.9|837.9|827.1|836.9|826.1|113
1650880200000|2022-04-25 09:50:00|837.65|826.85|837.9|827.1|838|827.2|836.4|825.6|67
1650880500000|2022-04-25 09:55:00|837.85|827.05|838.7|827.9|838.7|827.9|836.9|826.1|48
1650880800000|2022-04-25 10:00:00|838.95|828.15|837.9|827.1|839.3|828.5|837.9|827.1|26
1650881100000|2022-04-25 10:05:00|837.03|826.23|835.8|825|837.03|826.23|834.9|824.1|51
1650881400000|2022-04-25 10:10:00|835.54|824.74|834.9|824.1|835.9|825.1|833.9|823.1|93
1650881700000|2022-04-25 10:15:00|834.95|824.15|835.9|825.1|836.52|825.72|834.9|824.1|51
1650882000000|2022-04-25 10:20:00|836.03|825.23|837.5|826.7|838.2|827.4|835.9|825.1|55
1650882300000|2022-04-25 10:25:00|837.6|826.8|836.9|826.1|837.6|826.8|835.9|825.1|81
1650882600000|2022-04-25 10:30:00|837.07|826.27|834.99|824.19|837.27|826.47|834.98|824.18|39
1650882900000|2022-04-25 10:35:00|834.98|824.18|835.04|824.24|836.71|825.91|834.9|824.1|65
1650883200000|2022-04-25 10:40:00|834.99|824.19|835.04|824.24|836.74|825.94|834.99|824.19|48
1650883500000|2022-04-25 10:45:00|835.19|824.39|835.9|825.1|836.26|825.46|835.04|824.24|78
1650883800000|2022-04-25 10:50:00|835.65|824.85|834.92|824.12|835.9|825.1|834.4|823.6|33
1650884100000|2022-04-25 10:55:00|834.74|823.94|833.31|822.51|834.92|824.12|832.9|822.1|66
1650884400000|2022-04-25 11:00:00|833.32|822.52|833.4|822.6|833.9|823.1|832.4|821.6|106
1650884700000|2022-04-25 11:05:00|833.9|823.1|833.42|822.62|833.9|823.1|832.9|822.1|52
1650885000000|2022-04-25 11:10:00|833.65|822.85|833.9|823.1|834.9|824.1|831.4|820.6|56
1650885300000|2022-04-25 11:15:00|833.53|822.73|832.9|822.1|836.4|825.6|831.9|821.1|74
1650885600000|2022-04-25 11:20:00|833.3|822.5|843.9|833.1|843.9|833.1|833.3|822.5|126
1650885900000|2022-04-25 11:25:00|843.85|833.05|840.14|829.34|843.9|833.1|837.9|827.1|139
1650886200000|2022-04-25 11:30:00|840.1|829.3|842.4|831.6|843.85|833.05|840.1|829.3|138
1650886500000|2022-04-25 11:35:00|841.9|831.1|842|831.2|843.9|833.1|841.05|830.25|95
1650886800000|2022-04-25 11:40:00|841.95|831.15|844.9|834.1|844.9|834.1|841.2|830.4|61
1650887100000|2022-04-25 11:45:00|844.8|834|847.85|837.05|849.1|838.3|843.9|833.1|108
1650887400000|2022-04-25 11:50:00|847.9|837.1|848.25|837.45|849.98|839.18|847.9|837.1|89
1650887700000|2022-04-25 11:55:00|848.37|837.57|848.7|837.9|848.9|838.1|847.9|837.1|48
1650888000000|2022-04-25 12:00:00|848.65|837.85|851.19|840.39|852.4|841.6|848.65|837.85|86
1650888300000|2022-04-25 12:05:00|850.98|840.18|849.9|839.1|851.19|840.39|849.75|838.95|77
1650888600000|2022-04-25 12:10:00|850.03|839.23|850.02|839.22|850.9|840.1|849.15|838.35|157
1650888900000|2022-04-25 12:15:00|850.32|839.52|852.95|842.15|852.95|842.15|849.98|839.18|68
1650889200000|2022-04-25 12:20:00|852.9|842.1|853.9|843.1|855.01|844.21|852|841.2|63
1650889500000|2022-04-25 12:25:00|854.4|843.6|856.85|846.05|856.85|846.05|854.4|843.6|65
1650889800000|2022-04-25 12:30:00|856.9|846.1|855.91|845.11|857.9|847.1|855|844.2|99
1650890100000|2022-04-25 12:35:00|855.76|844.96|854.65|843.85|856.01|845.21|854.65|843.85|21
1650890400000|2022-04-25 12:40:00|854.7|843.9|853.9|843.1|855.32|844.52|853.4|842.6|72
1650890700000|2022-04-25 12:45:00|854|843.2|853.27|842.47|854|843.2|852.65|841.85|30
1650891000000|2022-04-25 12:50:00|853.26|842.46|852.44|841.64|853.55|842.75|852.44|841.64|29
1650891300000|2022-04-25 12:55:00|852.65|841.85|852.9|842.1|853.55|842.75|852.65|841.85|32
1650891600000|2022-04-25 13:00:00|852.84|842.04|851.9|841.1|852.9|842.1|851.9|841.1|29
1650891900000|2022-04-25 13:05:00|851.64|840.84|851.25|840.45|851.64|840.84|848.62|837.82|58
1650892200000|2022-04-25 13:10:00|851.6|840.8|851.9|841.1|851.9|841.1|850.9|840.1|26
1650892500000|2022-04-25 13:15:00|851.73|840.93|849.9|839.1|851.9|841.1|849.9|839.1|25
1650892800000|2022-04-25 13:20:00|850.24|839.44|849.8|839|850.9|840.1|849.8|839|30
1650893100000|2022-04-25 13:25:00|849.9|839.1|849.7|838.9|850.9|840.1|849.21|838.41|22
1650893400000|2022-04-25 13:30:00|849.65|838.85|846.4|835.6|849.65|838.85|844.9|834.1|99
1650893700000|2022-04-25 13:35:00|846.7|835.9|854.4|843.6|859.35|848.55|846.7|835.9|179
1650894000000|2022-04-25 13:40:00|854.1|843.3|854.9|844.1|860.2|849.4|854.1|843.3|133
1650894300000|2022-04-25 13:45:00|855.04|844.24|854.42|843.62|857.9|847.1|853.9|843.1|100
1650894600000|2022-04-25 13:50:00|856.33|845.53|855.85|845.05|860.12|849.32|853.9|843.1|99
1650894900000|2022-04-25 13:55:00|855.75|844.95|852.71|841.91|857.06|846.26|852.6|841.8|106
1650895200000|2022-04-25 14:00:00|852.65|841.85|851.21|840.41|852.85|842.05|850.94|840.14|71
1650895500000|2022-04-25 14:05:00|851.27|840.47|854.25|843.45|854.85|844.05|850.9|840.1|61
1650895800000|2022-04-25 14:10:00|854.05|843.25|851.58|840.78|854.9|844.1|850.45|839.65|77
1650896100000|2022-04-25 14:15:00|851.9|841.1|851.5|840.7|851.9|841.1|850.11|839.31|58
1650896400000|2022-04-25 14:20:00|851.22|840.42|854.27|843.47|854.3|843.5|848|837.2|83
1650896700000|2022-04-25 14:25:00|854.39|843.59|857.65|846.85|857.9|847.1|854.1|843.3|51
1650897000000|2022-04-25 14:30:00|857.4|846.6|863.17|852.37|863.8|853|857.4|846.6|87
1650897300000|2022-04-25 14:35:00|863.23|852.43|864.9|854.1|866.59|855.79|862.9|852.1|49
1650897600000|2022-04-25 14:40:00|864.8|854|862.9|852.1|864.8|854|862.07|851.27|73
1650897900000|2022-04-25 14:45:00|862.95|852.15|863.87|853.07|864.98|854.18|862.26|851.46|65
1650898200000|2022-04-25 14:50:00|863.92|853.12|861.9|851.1|863.95|853.15|859.95|849.15|96
1650898500000|2022-04-25 14:55:00|861.53|850.73|859.96|849.16|861.9|851.1|859.1|848.3|66
1650898800000|2022-04-25 15:00:00|859.97|849.17|860.8|850|861.7|850.9|858.25|847.45|53
1650899100000|2022-04-25 15:05:00|860.66|849.86|860.9|850.1|860.9|850.1|859|848.2|37
1650899400000|2022-04-25 15:10:00|860.85|850.05|861.9|851.1|864.9|854.1|860.23|849.43|62
1650899700000|2022-04-25 15:15:00|862.2|851.4|861.9|851.1|862.2|851.4|859.9|849.1|39
1650900000000|2022-04-25 15:20:00|862.28|851.48|863.62|852.82|864.2|853.4|862.28|851.48|60
1650900300000|2022-04-25 15:25:00|863.57|852.77|862|851.2|864.67|853.87|862|851.2|41
1650900600000|2022-04-25 15:30:00|861.9|851.1|860.4|849.6|861.9|851.1|859.38|848.58|47
1650900900000|2022-04-25 15:35:00|860.9|850.1|861.4|850.6|863.4|852.6|860.9|850.1|32
1650901200000|2022-04-25 15:40:00|861.9|851.1|860.22|849.42|861.9|851.1|860.12|849.32|29
1650901500000|2022-04-25 15:45:00|860.17|849.37|857.35|846.55|860.62|849.82|857.15|846.35|34
1650901800000|2022-04-25 15:50:00|857.4|846.6|856.64|845.84|858.6|847.8|856.64|845.84|46
1650902100000|2022-04-25 15:55:00|856.72|845.92|858|847.2|858.05|847.25|855.9|845.1|49
1650902400000|2022-04-25 16:00:00|857.95|847.15|858.9|848.1|859.15|848.35|855.9|845.1|71
1650902700000|2022-04-25 16:05:00|858.77|847.97|861.9|851.1|862.1|851.3|858.69|847.89|60
1650903000000|2022-04-25 16:10:00|861.4|850.6|863.94|853.14|864.03|853.23|861.35|850.55|74
1650903300000|2022-04-25 16:15:00|864.05|853.25|867|856.2|867.9|857.1|863.94|853.14|105
1650903600000|2022-04-25 16:20:00|867.1|856.3|866.9|856.1|867.5|856.7|865.36|854.56|56
1650903900000|2022-04-25 16:25:00|867.06|856.26|867.9|857.1|867.9|857.1|866.53|855.73|28
1650904200000|2022-04-25 16:30:00|868|857.2|869.77|858.97|869.77|858.97|867.9|857.1|20
1650904500000|2022-04-25 16:35:00|869.97|859.17|871.95|861.15|872.76|861.96|868.9|858.1|67
1650904800000|2022-04-25 16:40:00|871.9|861.1|872.53|861.73|874.6|863.8|870.78|859.98|79
1650905100000|2022-04-25 16:45:00|872.9|862.1|874.73|863.93|874.73|863.93|871.15|860.35|52
1650905400000|2022-04-25 16:50:00|874.53|863.73|873.9|863.1|876.62|865.82|873.9|863.1|70
1650905700000|2022-04-25 16:55:00|874.05|863.25|870.77|859.97|874.05|863.25|870.63|859.83|47
1650906000000|2022-04-25 17:00:00|870.49|859.69|871.9|861.1|871.9|861.1|869.6|858.8|53
1650906300000|2022-04-25 17:05:00|872.05|861.25|873.4|862.6|873.75|862.95|871|860.2|58
1650906600000|2022-04-25 17:10:00|873.93|863.13|876.05|865.25|876.15|865.35|873.8|863|19
1650906900000|2022-04-25 17:15:00|876.26|865.46|875.9|865.1|876.88|866.08|875.9|865.1|19
1650907200000|2022-04-25 17:20:00|875.75|864.95|874.03|863.23|875.75|864.95|873.9|863.1|18
1650907500000|2022-04-25 17:25:00|874.13|863.33|872.9|862.1|874.95|864.15|871.9|861.1|39
1650907800000|2022-04-25 17:30:00|872.51|861.71|869.9|859.1|872.7|861.9|869.88|859.08|48
1650908100000|2022-04-25 17:35:00|869.87|859.07|868.45|857.65|869.87|859.07|868.45|857.65|9
1650908400000|2022-04-25 17:40:00|868.3|857.5|868.9|858.1|869.9|859.1|868.3|857.5|33
1650908700000|2022-04-25 17:45:00|868.84|858.04|868.15|857.35|868.9|858.1|867.93|857.13|25
1650909000000|2022-04-25 17:50:00|868.2|857.4|867.9|857.1|868.39|857.59|867.4|856.6|22
1650909300000|2022-04-25 17:55:00|867.85|857.05|866.9|856.1|867.9|857.1|866.9|856.1|31
1650909600000|2022-04-25 18:00:00|866.75|855.95|864.49|853.69|866.75|855.95|864.2|853.4|35
1650909900000|2022-04-25 18:05:00|864.5|853.7|865.46|854.66|865.9|855.1|864.49|853.69|57
1650910200000|2022-04-25 18:10:00|865.59|854.79|865.1|854.3|866.15|855.35|864.15|853.35|41
1650910500000|2022-04-25 18:15:00|864.9|854.1|865.25|854.45|865.63|854.83|864.9|854.1|20
1650910800000|2022-04-25 18:20:00|865.3|854.5|864.9|854.1|866.9|856.1|864.9|854.1|19
1650911100000|2022-04-25 18:25:00|865.4|854.6|866.11|855.31|866.11|855.31|864.9|854.1|17
1650911400000|2022-04-25 18:30:00|866.16|855.36|865.4|854.6|866.16|855.36|864.9|854.1|9
1650911700000|2022-04-25 18:35:00|865.34|854.54|866.9|856.1|867.15|856.35|865.3|854.5|39
1650912000000|2022-04-25 18:40:00|866.45|855.65|866.4|855.6|866.9|856.1|865.9|855.1|21
1650912300000|2022-04-25 18:45:00|866.9|856.1|874.32|863.52|874.74|863.94|866.9|856.1|126
1650912600000|2022-04-25 18:50:00|874.46|863.66|875.85|865.05|875.85|865.05|873.9|863.1|76
1650912900000|2022-04-25 18:55:00|875.9|865.1|872.4|861.6|875.9|865.1|872.4|861.6|64
1650913200000|2022-04-25 19:00:00|871.9|861.1|870.9|860.1|872.9|862.1|870.11|859.31|71
1650913500000|2022-04-25 19:05:00|870.78|859.98|870.25|859.45|870.78|859.98|870.05|859.25|40
1650913800000|2022-04-25 19:10:00|870.1|859.3|868.5|857.7|870.1|859.3|868.25|857.45|62
1650914100000|2022-04-25 19:15:00|868.9|858.1|871.2|860.4|871.92|861.12|868.75|857.95|59
1650914400000|2022-04-25 19:20:00|871.33|860.53|873.08|862.28|874.17|863.37|871.33|860.53|56
1650914700000|2022-04-25 19:25:00|873.9|863.1|875.53|864.73|875.53|864.73|870.9|860.1|121
1650915000000|2022-04-25 19:30:00|875.4|864.6|876.8|866|877.15|866.35|874.9|864.1|155
1650915300000|2022-04-25 19:35:00|876.55|865.75|879.43|868.63|879.7|868.9|876.17|865.37|73
1650915600000|2022-04-25 19:40:00|879.27|868.47|878.65|867.85|879.75|868.95|876.02|865.22|60
1650915900000|2022-04-25 19:45:00|878.05|867.25|876.96|866.16|878.9|868.1|876.96|866.16|30
1650916200000|2022-04-25 19:50:00|876.93|866.13|877.35|866.55|877.9|867.1|876.05|865.25|83
1650916500000|2022-04-25 19:55:00|877.15|866.35|876.95|866.15|877.9|867.1|876.45|865.65|41
1650916800000|2022-04-25 20:00:00|876.9|866.1|877.9|867.1|878.1|867.3|876.9|866.1|81
1650917100000|2022-04-25 20:05:00|877.3|866.5|877.35|866.55|877.4|866.6|876.4|865.6|33
1650917400000|2022-04-25 20:10:00|876.95|866.15|874.4|863.6|877.12|866.32|874.25|863.45|48
1650917700000|2022-04-25 20:15:00|874.78|863.98|874.9|864.1|875.1|864.3|874.4|863.6|13
1650918000000|2022-04-25 20:20:00|875.07|864.27|874.2|863.4|875.99|865.19|874.12|863.32|30
1650918300000|2022-04-25 20:25:00|874.25|863.45|873.9|863.1|874.25|863.45|873.4|862.6|13
1650918600000|2022-04-25 20:30:00|873.89|863.09|873.5|862.7|873.89|863.09|872.99|862.19|40
1650918900000|2022-04-25 20:35:00|873.85|863.05|874.3|863.5|874.59|863.79|873|862.2|17
1650919200000|2022-04-25 20:40:00|874.6|863.8|873.9|863.1|875.06|864.26|873.9|863.1|38
1650919500000|2022-04-25 20:45:00|873.95|863.15|873.9|863.1|874.15|863.35|873.9|863.1|8
1650919800000|2022-04-25 20:50:00|873.15|862.35|871.9|861.1|873.71|862.91|871.9|861.1|37
1650920100000|2022-04-25 20:55:00|872.05|861.25|872.86|862.06|872.87|862.07|871.3|860.5|27
1650920400000|2022-04-25 21:00:00|872.97|862.17|872.5|861.7|873.07|862.27|872.5|861.7|54
1650920700000|2022-04-25 21:05:00|872.51|861.71|873.85|863.05|874.04|863.24|872.48|861.68|46
1650921000000|2022-04-25 21:10:00|873.86|863.06|874.9|864.1|874.9|864.1|873.86|863.06|15
1650921300000|2022-04-25 21:15:00|874.4|863.6|874.51|863.71|875.25|864.45|874.17|863.37|32
1650921600000|2022-04-25 21:20:00|874.52|863.72|874.9|864.1|874.9|864.1|874.51|863.71|28
1650921900000|2022-04-25 21:25:00|874.3|863.5|873.75|862.95|874.3|863.5|873.25|862.45|16
1650922200000|2022-04-25 21:30:00|873.65|862.85|873.75|862.95|873.75|862.95|872.8|862|15
1650922500000|2022-04-25 21:35:00|873.9|863.1|874.28|863.48|874.83|864.03|873.9|863.1|12
1650922800000|2022-04-25 21:40:00|874.4|863.6|875.72|864.92|875.72|864.92|874.15|863.35|29
1650923100000|2022-04-25 21:45:00|875.75|864.95|875.85|865.05|875.85|865.05|875.54|864.74|6
1650923400000|2022-04-25 21:50:00|875.8|865|876.4|865.6|876.56|865.76|875.8|865|44
1650923700000|2022-04-25 21:55:00|876.27|865.47|875.9|865.1|876.57|865.77|875.75|864.95|12
1650924000000|2022-04-25 22:00:00|875.85|865.05|875.9|865.1|877|866.2|875.85|865.05|16
1650924300000|2022-04-25 22:05:00|875.73|864.93|873.95|863.15|875.9|865.1|873.9|863.1|21
1650924600000|2022-04-25 22:10:00|873.87|863.07|873.8|863|873.9|863.1|872.9|862.1|47
1650924900000|2022-04-25 22:15:00|873.19|862.39|873.9|863.1|873.9|863.1|873.14|862.34|22
1650925200000|2022-04-25 22:20:00|874.2|863.4|872.9|862.1|875.65|864.85|872.29|861.49|50
1650925500000|2022-04-25 22:25:00|873|862.2|873.9|863.1|873.9|863.1|872.9|862.1|17
1650925800000|2022-04-25 22:30:00|873.8|863|873.9|863.1|874.27|863.47|873.8|863|19
1650926100000|2022-04-25 22:35:00|874|863.2|873.95|863.15|874|863.2|873.95|863.15|2
1650926400000|2022-04-25 22:40:00|873.9|863.1|874.9|864.1|874.9|864.1|873.9|863.1|12
1650926700000|2022-04-25 22:45:00|874.95|864.15|874.9|864.1|877.9|867.1|874.9|864.1|64
1650927000000|2022-04-25 22:50:00|874.4|863.6|875.58|864.78|875.9|865.1|873.7|862.9|40
1650927300000|2022-04-25 22:55:00|875.93|865.13|876.45|865.65|876.76|865.96|875.93|865.13|34
1650927600000|2022-04-25 23:00:00|876.79|865.99|877.9|867.1|878.14|867.34|876.55|865.75|49
1650927900000|2022-04-25 23:05:00|878.9|868.1|879.32|868.52|879.46|868.66|878.5|867.7|19
1650928200000|2022-04-25 23:10:00|878.95|868.15|879.9|869.1|879.9|869.1|878.9|868.1|23
1650928500000|2022-04-25 23:15:00|879.4|868.6|878.9|868.1|879.4|868.6|878.65|867.85|11
1650928800000|2022-04-25 23:20:00|878.65|867.85|880.9|870.1|882.87|872.07|878.56|867.76|63
1650929100000|2022-04-25 23:25:00|880.65|869.85|878.9|868.1|880.9|870.1|878.72|867.92|34
1650929400000|2022-04-25 23:30:00|879.2|868.4|880.9|870.1|880.9|870.1|878.85|868.05|23
1650929700000|2022-04-25 23:35:00|880.4|869.6|880|869.2|880.6|869.8|879.9|869.1|32
1650930000000|2022-04-25 23:40:00|879.95|869.15|878.9|868.1|880.36|869.56|878.9|868.1|10
1650930300000|2022-04-25 23:45:00|879.7|868.9|880.4|869.6|880.9|870.1|879.7|868.9|32
1650930600000|2022-04-25 23:50:00|880.65|869.85|879.9|869.1|880.65|869.85|878.9|868.1|27
1650930900000|2022-04-25 23:55:00|879.5|868.7|878.78|867.98|879.5|868.7|878.27|867.47|51
1650931200000|2022-04-26 00:00:00|878.85|868.05|879.79|868.99|881.9|871.1|878.85|868.05|34
1650931500000|2022-04-26 00:05:00|879.68|868.88|879.95|869.15|880.95|870.15|879.61|868.81|30
1650931800000|2022-04-26 00:10:00|880|869.2|881.59|870.79|881.59|870.79|880|869.2|27
1650932100000|2022-04-26 00:15:00|881.9|871.1|879.9|869.1|882|871.2|878.95|868.15|39
1650932400000|2022-04-26 00:20:00|879.75|868.95|880.95|870.15|881.22|870.42|879.45|868.65|29
1650932700000|2022-04-26 00:25:00|881.22|870.42|882.89|872.09|883.45|872.65|881.22|870.42|58
1650933000000|2022-04-26 00:30:00|882.85|872.05|883.28|872.48|883.9|873.1|882.11|871.31|46
1650933300000|2022-04-26 00:35:00|883.33|872.53|885.67|874.87|886.67|875.87|883.33|872.53|49
1650933600000|2022-04-26 00:40:00|885.9|875.1|882.75|871.95|885.9|875.1|881.9|871.1|30
1650933900000|2022-04-26 00:45:00|882.9|872.1|883.11|872.31|883.9|873.1|882.9|872.1|25
1650934200000|2022-04-26 00:50:00|883.06|872.26|882.89|872.09|883.17|872.37|882.15|871.35|48
1650934500000|2022-04-26 00:55:00|882.5|871.7|882.55|871.75|883.12|872.32|882.45|871.65|35
1650934800000|2022-04-26 01:00:00|882.45|871.65|882.56|871.76|882.9|872.1|882.35|871.55|18
1650935100000|2022-04-26 01:05:00|882.3|871.5|881.25|870.45|882.3|871.5|881.05|870.25|28
1650935400000|2022-04-26 01:10:00|881.15|870.35|880.01|869.21|881.15|870.35|879.23|868.43|13
1650935700000|2022-04-26 01:15:00|879.92|869.12|880.26|869.46|881.2|870.4|879.92|869.12|19
1650936000000|2022-04-26 01:20:00|880.31|869.51|879.9|869.1|881.35|870.55|879.9|869.1|27
1650936300000|2022-04-26 01:25:00|880.27|869.47|879.9|869.1|880.9|870.1|878.98|868.18|22
1650936600000|2022-04-26 01:30:00|880.08|869.28|878.9|868.1|880.22|869.42|878.35|867.55|17
1650936900000|2022-04-26 01:35:00|878.75|867.95|877.5|866.7|878.75|867.95|877.5|866.7|22
1650937200000|2022-04-26 01:40:00|877.45|866.65|878.12|867.32|878.12|867.32|877.45|866.65|6
1650937500000|2022-04-26 01:45:00|878.07|867.27|878.13|867.33|879|868.2|878.07|867.27|20
1650937800000|2022-04-26 01:50:00|878.08|867.28|876.1|865.3|878.08|867.28|875.8|865|34
1650938100000|2022-04-26 01:55:00|876.05|865.25|875.95|865.15|876.45|865.65|875.95|865.15|12
1650938400000|2022-04-26 02:00:00|875.92|865.12|877|866.2|877|866.2|874.9|864.1|40
1650938700000|2022-04-26 02:05:00|876.65|865.85|875.95|865.15|876.95|866.15|875.9|865.1|7
1650939000000|2022-04-26 02:10:00|875.9|865.1|875.9|865.1|875.9|865.1|875.06|864.26|15
1650939300000|2022-04-26 02:15:00|875.5|864.7|876.9|866.1|877|866.2|875.5|864.7|20
1650939600000|2022-04-26 02:20:00|876.78|865.98|877.15|866.35|877.15|866.35|876.64|865.84|14
1650939900000|2022-04-26 02:25:00|877.1|866.3|876.9|866.1|877.15|866.35|876.76|865.96|6
1650940200000|2022-04-26 02:30:00|877.01|866.21|877.25|866.45|878.75|867.95|877.01|866.21|46
1650940500000|2022-04-26 02:35:00|877.05|866.25|874.35|863.55|877.37|866.57|874|863.2|51
1650940800000|2022-04-26 02:40:00|874.85|864.05|872.99|862.19|874.85|864.05|872.15|861.35|26
1650941100000|2022-04-26 02:45:00|872.92|862.12|876.89|866.09|876.9|866.1|872.81|862.01|40
1650941400000|2022-04-26 02:50:00|876.78|865.98|875.9|865.1|876.78|865.98|875.3|864.5|27
1650941700000|2022-04-26 02:55:00|876.35|865.55|878.95|868.15|879.6|868.8|876.35|865.55|65
1650942000000|2022-04-26 03:00:00|879.04|868.24|877.7|866.9|879.04|868.24|877|866.2|31
1650942300000|2022-04-26 03:05:00|877.55|866.75|877.9|867.1|878.35|867.55|877.55|866.75|19
1650942600000|2022-04-26 03:10:00|878.08|867.28|879.44|868.64|879.44|868.64|877.9|867.1|21
1650942900000|2022-04-26 03:15:00|879.6|868.8|879.37|868.57|879.9|869.1|879.22|868.42|14
1650943200000|2022-04-26 03:20:00|879.22|868.42|877.9|867.1|879.22|868.42|877.9|867.1|10
1650943500000|2022-04-26 03:25:00|877.8|867|878.32|867.52|878.44|867.64|877.8|867|12
1650943800000|2022-04-26 03:30:00|878|867.2|876.55|865.75|878|867.2|876.55|865.75|14
1650944100000|2022-04-26 03:35:00|876.5|865.7|875.1|864.3|876.9|866.1|875.1|864.3|18
1650944400000|2022-04-26 03:40:00|875.5|864.7|875.65|864.85|875.9|865.1|875.5|864.7|15
1650944700000|2022-04-26 03:45:00|875.63|864.83|875.9|865.1|876.17|865.37|875.63|864.83|7
1650945000000|2022-04-26 03:50:00|876|865.2|876.9|866.1|876.9|866.1|876|865.2|19
1650945300000|2022-04-26 03:55:00|876.58|865.78|876|865.2|876.58|865.78|875.96|865.16|57
1650945600000|2022-04-26 04:00:00|876.01|865.21|874.9|864.1|877.9|867.1|874.9|864.1|29
1650945900000|2022-04-26 04:05:00|875.3|864.5|875.9|865.1|876|865.2|874.9|864.1|16
1650946200000|2022-04-26 04:10:00|875.5|864.7|875.9|865.1|876.85|866.05|875.5|864.7|30
1650946500000|2022-04-26 04:15:00|876.05|865.25|875.75|864.95|876.05|865.25|875.75|864.95|3
1650946800000|2022-04-26 04:20:00|875.2|864.4|876.05|865.25|876.9|866.1|875.2|864.4|19
1650947100000|2022-04-26 04:25:00|876|865.2|877.35|866.55|877.9|867.1|876|865.2|23
1650947400000|2022-04-26 04:30:00|877.5|866.7|880.55|869.75|880.55|869.75|877.28|866.48|32
1650947700000|2022-04-26 04:35:00|880.66|869.86|880.6|869.8|880.66|869.86|880.2|869.4|84
1650948000000|2022-04-26 04:40:00|880.45|869.65|879.4|868.6|880.65|869.85|879.04|868.24|59
1650948300000|2022-04-26 04:45:00|879.45|868.65|879.9|869.1|879.9|869.1|879.05|868.25|41
1650948600000|2022-04-26 04:50:00|879.8|869|880.02|869.22|880.02|869.22|879.3|868.5|8
1650948900000|2022-04-26 04:55:00|880.09|869.29|879.9|869.1|881|870.2|879.9|869.1|15
1650949200000|2022-04-26 05:00:00|879.74|868.94|880.95|870.15|881.1|870.3|879.74|868.94|14
1650949500000|2022-04-26 05:05:00|880.92|870.12|881.9|871.1|882.15|871.35|880.92|870.12|14
1650949800000|2022-04-26 05:10:00|881.95|871.15|881.9|871.1|882.45|871.65|881.9|871.1|8
1650950100000|2022-04-26 05:15:00|881.85|871.05|880.9|870.1|882|871.2|880.9|870.1|18
1650950400000|2022-04-26 05:20:00|880.85|870.05|880.85|870.05|880.85|870.05|880.85|870.05|1
1650950700000|2022-04-26 05:25:00|880.8|870|880.9|870.1|880.9|870.1|880.25|869.45|10
1650951000000|2022-04-26 05:30:00|880.86|870.06|879.91|869.11|880.86|870.06|879.9|869.1|13
1650951300000|2022-04-26 05:35:00|879.56|868.76|875.9|865.1|879.92|869.12|874.95|864.15|34
1650951600000|2022-04-26 05:40:00|875.8|865|875.75|864.95|876.85|866.05|874.9|864.1|30
1650951900000|2022-04-26 05:45:00|875.9|865.1|877.95|867.15|877.95|867.15|875.9|865.1|11
1650952200000|2022-04-26 05:50:00|877.9|867.1|877.12|866.32|878.93|868.13|877.07|866.27|28
1650952500000|2022-04-26 05:55:00|877.19|866.39|877.3|866.5|877.3|866.5|877.1|866.3|8
1650952800000|2022-04-26 06:00:00|876.9|866.1|875.9|865.1|877.9|867.1|875.29|864.49|21
1650953100000|2022-04-26 06:05:00|875.71|864.91|875.61|864.81|875.71|864.91|874.2|863.4|16
1650953400000|2022-04-26 06:10:00|875.1|864.3|874.94|864.14|875.1|864.3|874.1|863.3|10
1650953700000|2022-04-26 06:15:00|874.9|864.1|874.9|864.1|875.3|864.5|874.35|863.55|20
1650954000000|2022-04-26 06:20:00|875.05|864.25|873.1|862.3|875.05|864.25|873.1|862.3|11
1650954300000|2022-04-26 06:25:00|873.05|862.25|870.9|860.1|873.05|862.25|870.9|860.1|22
1650954600000|2022-04-26 06:30:00|871.05|860.25|871.95|861.15|872.43|861.63|870.9|860.1|16
1650954900000|2022-04-26 06:35:00|871.9|861.1|870.9|860.1|871.9|861.1|870.06|859.26|30
1650955200000|2022-04-26 06:40:00|870.95|860.15|872.1|861.3|872.1|861.3|870.95|860.15|9
1650955500000|2022-04-26 06:45:00|872.25|861.45|873.15|862.35|873.25|862.45|871.8|861|34
1650955800000|2022-04-26 06:50:00|873.25|862.45|872.97|862.17|874.8|864|872.9|862.1|39
1650956100000|2022-04-26 06:55:00|873.5|862.7|872.71|861.91|873.86|863.06|872.41|861.61|26
1650956400000|2022-04-26 07:00:00|872.7|861.9|872.65|861.85|873.28|862.48|871.75|860.95|27
1650956700000|2022-04-26 07:05:00|872.75|861.95|872.9|862.1|872.9|862.1|869.09|858.29|43
1650957000000|2022-04-26 07:10:00|873|862.2|873.9|863.1|875.9|865.1|873|862.2|31
1650957300000|2022-04-26 07:15:00|873.65|862.85|873.9|863.1|873.9|863.1|872.9|862.1|13
1650957600000|2022-04-26 07:20:00|873.74|862.94|872.9|862.1|873.74|862.94|872.42|861.62|23
1650957900000|2022-04-26 07:25:00|872.73|861.93|871.22|860.42|872.9|862.1|870.95|860.15|22
1650958200000|2022-04-26 07:30:00|871.1|860.3|873.57|862.77|873.57|862.77|870.9|860.1|33
1650958500000|2022-04-26 07:35:00|873.15|862.35|874.45|863.65|874.47|863.67|873.1|862.3|47
1650958800000|2022-04-26 07:40:00|874.47|863.67|874.73|863.93|875.75|864.95|873.65|862.85|76
1650959100000|2022-04-26 07:45:00|874.6|863.8|875.86|865.06|875.9|865.1|873.95|863.15|29
1650959400000|2022-04-26 07:50:00|875.73|864.93|877.1|866.3|877.66|866.86|875.73|864.93|70
1650959700000|2022-04-26 07:55:00|877|866.2|876.13|865.33|877.05|866.25|875.9|865.1|24
1650960000000|2022-04-26 08:00:00|876.63|865.83|879.8|869|880.66|869.86|876.03|865.23|66
1650960300000|2022-04-26 08:05:00|879.4|868.6|880.2|869.4|880.4|869.6|879.4|868.6|29
1650960600000|2022-04-26 08:10:00|880.4|869.6|879.6|868.8|880.89|870.09|879.1|868.3|29
1650960900000|2022-04-26 08:15:00|879.24|868.44|879.4|868.6|879.9|869.1|878.48|867.68|28
1650961200000|2022-04-26 08:20:00|879.5|868.7|881.77|870.97|882.9|872.1|879.29|868.49|51
1650961500000|2022-04-26 08:25:00|881.57|870.77|878.9|868.1|881.8|871|878.49|867.69|49
1650961800000|2022-04-26 08:30:00|878.71|867.91|877.72|866.92|878.9|868.1|875.76|864.96|33
1650962100000|2022-04-26 08:35:00|877.85|867.05|875.9|865.1|877.9|867.1|875.9|865.1|37
1650962400000|2022-04-26 08:40:00|875.8|865|875.9|865.1|875.9|865.1|875.65|864.85|4
1650962700000|2022-04-26 08:45:00|875.87|865.07|875.49|864.69|876.9|866.1|874.9|864.1|35
1650963000000|2022-04-26 08:50:00|875.5|864.7|875.9|865.1|875.9|865.1|874.9|864.1|10
1650963300000|2022-04-26 08:55:00|876.07|865.27|876.9|866.1|876.9|866.1|876|865.2|22
1650963600000|2022-04-26 09:00:00|877.05|866.25|876.25|865.45|877.05|866.25|876.15|865.35|32
1650963900000|2022-04-26 09:05:00|875.9|865.1|876.2|865.4|876.2|865.4|875.76|864.96|11
1650964200000|2022-04-26 09:10:00|876.25|865.45|875.9|865.1|876.9|866.1|875.39|864.59|18
1650964500000|2022-04-26 09:15:00|875.96|865.16|877.9|867.1|877.9|867.1|875.96|865.16|10
1650964800000|2022-04-26 09:20:00|878.15|867.35|877.15|866.35|878.15|867.35|875.95|865.15|26
1650965100000|2022-04-26 09:25:00|877.3|866.5|877.55|866.75|878.03|867.23|877.05|866.25|10
1650965400000|2022-04-26 09:30:00|877.9|867.1|878.35|867.55|878.85|868.05|876.9|866.1|18
1650965700000|2022-04-26 09:35:00|877.96|867.16|878.9|868.1|878.9|868.1|877.96|867.16|8
1650966000000|2022-04-26 09:40:00|878.64|867.84|876.4|865.6|878.64|867.84|875.65|864.85|25
1650966300000|2022-04-26 09:45:00|875.9|865.1|874.75|863.95|875.9|865.1|874.15|863.35|27
1650966600000|2022-04-26 09:50:00|874.7|863.9|876.3|865.5|876.46|865.66|874.65|863.85|23
1650966900000|2022-04-26 09:55:00|875.95|865.15|878.3|867.5|878.8|868|875.95|865.15|46
1650967200000|2022-04-26 10:00:00|877.9|867.1|878.4|867.6|878.85|868.05|877.9|867.1|28
1650967500000|2022-04-26 10:05:00|878.6|867.8|879.78|868.98|879.78|868.98|877|866.2|31
1650967800000|2022-04-26 10:10:00|879.28|868.48|880.35|869.55|880.9|870.1|877.62|866.82|36
1650968100000|2022-04-26 10:15:00|879.9|869.1|878.18|867.38|879.9|869.1|878.18|867.38|10
1650968400000|2022-04-26 10:20:00|878.21|867.41|878.23|867.43|878.9|868.1|878.18|867.38|12
1650968700000|2022-04-26 10:25:00|878.15|867.35|878.4|867.6|878.75|867.95|877.99|867.19|23
1650969000000|2022-04-26 10:30:00|877.9|867.1|878.4|867.6|878.9|868.1|877.9|867.1|30
1650969300000|2022-04-26 10:35:00|877.95|867.15|878.4|867.6|878.86|868.06|877.76|866.96|16
1650969600000|2022-04-26 10:40:00|878.5|867.7|878.98|868.18|879.06|868.26|878.35|867.55|19
1650969900000|2022-04-26 10:45:00|878.82|868.02|878.65|867.85|878.82|868.02|878.65|867.85|4
1650970200000|2022-04-26 10:50:00|878.6|867.8|878.4|867.6|878.65|867.85|878.3|867.5|8
1650970500000|2022-04-26 10:55:00|877.9|867.1|878.65|867.85|878.9|868.1|877.9|867.1|20
1650970800000|2022-04-26 11:00:00|878.75|867.95|877.9|867.1|879.9|869.1|877.9|867.1|65
1650971100000|2022-04-26 11:05:00|877.6|866.8|873.87|863.07|878.9|868.1|873.47|862.67|30
1650971400000|2022-04-26 11:10:00|873.15|862.35|877.9|867.1|878.9|868.1|873.15|862.35|54
1650971700000|2022-04-26 11:15:00|877.61|866.81|878.4|867.6|878.4|867.6|877.01|866.21|36
1650972000000|2022-04-26 11:20:00|878.9|868.1|879.9|869.1|879.9|869.1|878.9|868.1|18
1650972300000|2022-04-26 11:25:00|879.66|868.86|878.9|868.1|879.66|868.86|878.39|867.59|25
1650972600000|2022-04-26 11:30:00|878.81|868.01|877.5|866.7|878.81|868.01|876.9|866.1|21
1650972900000|2022-04-26 11:35:00|877.55|866.75|875.9|865.1|877.55|866.75|875.9|865.1|13
1650973200000|2022-04-26 11:40:00|875.93|865.13|875.9|865.1|875.93|865.13|874.9|864.1|8
1650973500000|2022-04-26 11:45:00|875.95|865.15|875.9|865.1|876.9|866.1|875.9|865.1|12
1650973800000|2022-04-26 11:50:00|875.85|865.05|874.85|864.05|875.9|865.1|874.85|864.05|6
1650974100000|2022-04-26 11:55:00|874.35|863.55|875.2|864.4|875.2|864.4|874.2|863.4|15
1650974400000|2022-04-26 12:00:00|874.9|864.1|874.27|863.47|874.9|864.1|874.27|863.47|5
1650974700000|2022-04-26 12:05:00|873.9|863.1|875.1|864.3|875.1|864.3|873.05|862.25|22
1650975000000|2022-04-26 12:10:00|875.35|864.55|876|865.2|876.2|865.4|875.15|864.35|14
1650975300000|2022-04-26 12:15:00|876.3|865.5|874.9|864.1|876.3|865.5|874.9|864.1|10
1650975600000|2022-04-26 12:20:00|874.84|864.04|872.99|862.19|874.84|864.04|872.99|862.19|14
1650975900000|2022-04-26 12:25:00|872.9|862.1|874.27|863.47|874.73|863.93|872.9|862.1|39
1650976200000|2022-04-26 12:30:00|873.9|863.1|875.9|865.1|875.9|865.1|873.9|863.1|21
1650976500000|2022-04-26 12:35:00|875.85|865.05|873.96|863.16|876.05|865.25|873.96|863.16|9
1650976800000|2022-04-26 12:40:00|873.92|863.12|870.9|860.1|873.96|863.16|870.9|860.1|30
1650977100000|2022-04-26 12:45:00|870.77|859.97|867.05|856.25|870.77|859.97|866.15|855.35|85
1650977400000|2022-04-26 12:50:00|866.9|856.1|865.5|854.7|866.9|856.1|861.2|850.4|92
1650977700000|2022-04-26 12:55:00|865.45|854.65|864.9|854.1|865.9|855.1|864.15|853.35|45
1650978000000|2022-04-26 13:00:00|864.4|853.6|866.05|855.25|866.15|855.35|863.04|852.24|74
1650978300000|2022-04-26 13:05:00|866.15|855.35|867.42|856.62|867.9|857.1|865.9|855.1|33
1650978600000|2022-04-26 13:10:00|867.37|856.57|865.9|855.1|867.5|856.7|863.95|853.15|33
1650978900000|2022-04-26 13:15:00|866.07|855.27|863.9|853.1|866.63|855.83|863.9|853.1|30
1650979200000|2022-04-26 13:20:00|863.75|852.95|859.9|849.1|863.75|852.95|858.9|848.1|62
1650979500000|2022-04-26 13:25:00|859.8|849|861.76|850.96|862.9|852.1|859.53|848.73|55
1650979800000|2022-04-26 13:30:00|861.2|850.4|858.9|848.1|861.95|851.15|858.57|847.77|71
1650980100000|2022-04-26 13:35:00|859.02|848.22|858.35|847.55|859.9|849.1|857.51|846.71|64
1650980400000|2022-04-26 13:40:00|857.88|847.08|857.9|847.1|859.55|848.75|857.15|846.35|65
1650980700000|2022-04-26 13:45:00|857.86|847.06|858.9|848.1|861.65|850.85|857.71|846.91|64
1650981000000|2022-04-26 13:50:00|859.05|848.25|856.9|846.1|859.05|848.25|856.9|846.1|45
1650981300000|2022-04-26 13:55:00|856.95|846.15|853.5|842.7|857.9|847.1|853.28|842.48|101
1650981600000|2022-04-26 14:00:00|853.32|842.52|852.9|842.1|853.56|842.76|850.1|839.3|80
1650981900000|2022-04-26 14:05:00|853.35|842.55|852.3|841.5|854.9|844.1|851.2|840.4|112
1650982200000|2022-04-26 14:10:00|851.95|841.15|851|840.2|852.9|842.1|849.77|838.97|57
1650982500000|2022-04-26 14:15:00|850.9|840.1|845.95|835.15|851|840.2|844.9|834.1|85
1650982800000|2022-04-26 14:20:00|845.9|835.1|846.3|835.5|847.9|837.1|844.05|833.25|96
1650983100000|2022-04-26 14:25:00|846.75|835.95|847.51|836.71|847.51|836.71|844.9|834.1|62
1650983400000|2022-04-26 14:30:00|847.2|836.4|843.33|832.53|847.2|836.4|843.2|832.4|56
1650983700000|2022-04-26 14:35:00|843.22|832.42|840.9|830.1|844.6|833.8|840.55|829.75|67
1650984000000|2022-04-26 14:40:00|841.25|830.45|838.95|828.15|841.95|831.15|838.6|827.8|78
1650984300000|2022-04-26 14:45:00|839.55|828.75|840.26|829.46|840.9|830.1|839.4|828.6|73
1650984600000|2022-04-26 14:50:00|840.31|829.51|837.9|827.1|840.31|829.51|837.2|826.4|68
1650984900000|2022-04-26 14:55:00|837.95|827.15|837.65|826.85|839.9|829.1|836.1|825.3|76
1650985200000|2022-04-26 15:00:00|836.95|826.15|836.25|825.45|837.9|827.1|834.03|823.23|106
1650985500000|2022-04-26 15:05:00|836.2|825.4|842.58|831.78|842.9|832.1|832.9|822.1|100
1650985800000|2022-04-26 15:10:00|842.45|831.65|840.9|830.1|843.48|832.68|840.9|830.1|67
1650986100000|2022-04-26 15:15:00|841.1|830.3|834.9|824.1|841.1|830.3|834.76|823.96|64
1650986400000|2022-04-26 15:20:00|835.15|824.35|839.9|829.1|839.9|829.1|833.9|823.1|102
1650986700000|2022-04-26 15:25:00|839.72|828.92|838.9|828.1|840.65|829.85|837.9|827.1|35
1650987000000|2022-04-26 15:30:00|838.6|827.8|838.16|827.36|840.06|829.26|837.9|827.1|56
1650987300000|2022-04-26 15:35:00|838.1|827.3|836.03|825.23|838.1|827.3|834.9|824.1|63
1650987600000|2022-04-26 15:40:00|835.78|824.98|837.9|827.1|837.9|827.1|832.52|821.72|98
1650987900000|2022-04-26 15:45:00|837.85|827.05|836.9|826.1|837.9|827.1|835.9|825.1|82
1650988200000|2022-04-26 15:50:00|837.1|826.3|834.9|824.1|838.55|827.75|834.9|824.1|64
1650988500000|2022-04-26 15:55:00|835|824.2|831.4|820.6|835.75|824.95|829.9|819.1|142
1650988800000|2022-04-26 16:00:00|831.57|820.77|833.9|823.1|835.01|824.21|827.5|816.7|128
1650989100000|2022-04-26 16:05:00|833.65|822.85|836.9|826.1|836.9|826.1|832.9|822.1|89
1650989400000|2022-04-26 16:10:00|836.49|825.69|835.9|825.1|837.1|826.3|835|824.2|56
1650989700000|2022-04-26 16:15:00|835.53|824.73|833.9|823.1|836.9|826.1|832.9|822.1|90
1650990000000|2022-04-26 16:20:00|834.9|824.1|838.9|828.1|839.9|829.1|834.9|824.1|62
1650990300000|2022-04-26 16:25:00|839.4|828.6|839.4|828.6|840.71|829.91|838.9|828.1|57
1650990600000|2022-04-26 16:30:00|838.9|828.1|836.9|826.1|839.65|828.85|836.9|826.1|61
1650990900000|2022-04-26 16:35:00|837.4|826.6|835.9|825.1|839.35|828.55|835.9|825.1|33
1650991200000|2022-04-26 16:40:00|835.8|825|836.9|826.1|838.9|828.1|834.9|824.1|34
1650991500000|2022-04-26 16:45:00|837.09|826.29|834.2|823.4|838.45|827.65|833.9|823.1|78
1650991800000|2022-04-26 16:50:00|834.21|823.41|834|823.2|834.8|824|832.91|822.11|67
1650992100000|2022-04-26 16:55:00|834.4|823.6|838.85|828.05|839.55|828.75|833.9|823.1|60
1650992400000|2022-04-26 17:00:00|838.87|828.07|833.79|822.99|838.95|828.15|833.4|822.6|79
1650992700000|2022-04-26 17:05:00|833.68|822.88|831.74|820.94|833.79|822.99|831.18|820.38|51
1650993000000|2022-04-26 17:10:00|831.57|820.77|829.9|819.1|832.06|821.26|829.38|818.58|60
1650993300000|2022-04-26 17:15:00|830.05|819.25|829.58|818.78|830.9|820.1|828.42|817.62|43
1650993600000|2022-04-26 17:20:00|829.74|818.94|826.85|816.05|829.9|819.1|825.9|815.1|90
1650993900000|2022-04-26 17:25:00|826.63|815.83|829.9|819.1|829.9|819.1|826.63|815.83|43
1650994200000|2022-04-26 17:30:00|829.85|819.05|828.9|818.1|829.9|819.1|826.89|816.09|61
1650994500000|2022-04-26 17:35:00|829.3|818.5|828.9|818.1|830.9|820.1|828.9|818.1|40
1650994800000|2022-04-26 17:40:00|829.08|818.28|831.9|821.1|831.95|821.15|828.9|818.1|47
1650995100000|2022-04-26 17:45:00|831.8|821|830.28|819.48|831.91|821.11|829.9|819.1|32
1650995400000|2022-04-26 17:50:00|830.73|819.93|830.9|820.1|831.9|821.1|829.25|818.45|50
1650995700000|2022-04-26 17:55:00|830.81|820.01|831.03|820.23|831.7|820.9|829.9|819.1|27
1650996000000|2022-04-26 18:00:00|830.9|820.1|826.08|815.28|830.9|820.1|825.85|815.05|44
1650996300000|2022-04-26 18:05:00|826.2|815.4|825.9|815.1|826.9|816.1|825.25|814.45|46
1650996600000|2022-04-26 18:10:00|826.04|815.24|828.9|818.1|828.9|818.1|825.9|815.1|40
1650996900000|2022-04-26 18:15:00|828.8|818|828.9|818.1|829.95|819.15|827.9|817.1|52
1650997200000|2022-04-26 18:20:00|829.1|818.3|829.01|818.21|830.55|819.75|828.9|818.1|59
1650997500000|2022-04-26 18:25:00|829.05|818.25|829.9|819.1|830.4|819.6|828.98|818.18|23
1650997800000|2022-04-26 18:30:00|829.85|819.05|828.9|818.1|829.9|819.1|827.9|817.1|51
1650998100000|2022-04-26 18:35:00|829|818.2|828.05|817.25|830.6|819.8|827.9|817.1|127
1650998400000|2022-04-26 18:40:00|827.9|817.1|825.04|814.24|827.9|817.1|825.04|814.24|45
1650998700000|2022-04-26 18:45:00|825.12|814.32|826.69|815.89|826.85|816.05|825.12|814.32|32
1650999000000|2022-04-26 18:50:00|826.38|815.58|826.85|816.05|826.9|816.1|825.9|815.1|26
1650999300000|2022-04-26 18:55:00|826.9|816.1|828.79|817.99|828.9|818.1|826.9|816.1|32
1650999600000|2022-04-26 19:00:00|828.9|818.1|825.9|815.1|828.9|818.1|825.9|815.1|18
1650999900000|2022-04-26 19:05:00|826.04|815.24|829.54|818.74|829.9|819.1|825.46|814.66|37
1651000200000|2022-04-26 19:10:00|829.4|818.6|827.9|817.1|830.4|819.6|827.62|816.82|47
1651000500000|2022-04-26 19:15:00|827.55|816.75|820.36|809.56|827.55|816.75|820.05|809.25|92
1651000800000|2022-04-26 19:20:00|820.25|809.45|821.9|811.1|822.9|812.1|820.25|809.45|44
1651001100000|2022-04-26 19:25:00|821.87|811.07|820.66|809.86|821.89|811.09|820.15|809.35|34
1651001400000|2022-04-26 19:30:00|820.69|809.89|812.53|801.73|820.9|810.1|809.77|798.97|102
1651001700000|2022-04-26 19:35:00|812.9|802.1|818.9|808.1|819.2|808.4|810.9|800.1|125
1651002000000|2022-04-26 19:40:00|819.04|808.24|819.24|808.44|819.9|809.1|815.9|805.1|102
1651002300000|2022-04-26 19:45:00|819.59|808.79|817.9|807.1|819.9|809.1|817.35|806.55|82
1651002600000|2022-04-26 19:50:00|817.85|807.05|818.9|808.1|822.8|812|817.45|806.65|149
1651002900000|2022-04-26 19:55:00|818.75|807.95|816.56|805.76|819.82|809.02|816.05|805.25|119
1651003200000|2022-04-26 20:00:00|816.48|805.68|816.16|805.36|819.82|809.02|813.95|803.15|128
1651003500000|2022-04-26 20:05:00|815.95|805.15|811.9|801.1|816.16|805.36|810.9|800.1|94
1651003800000|2022-04-26 20:10:00|811.4|800.6|806.9|796.1|811.9|801.1|806.9|796.1|76
1651004100000|2022-04-26 20:15:00|807.4|796.6|812.85|802.05|812.9|802.1|807.4|796.6|95
1651004400000|2022-04-26 20:20:00|813.15|802.35|811.9|801.1|813.15|802.35|810.9|800.1|60
1651004700000|2022-04-26 20:25:00|811.85|801.05|807.85|797.05|811.85|801.05|807.3|796.5|65
1651005000000|2022-04-26 20:30:00|807.68|796.88|809.4|798.6|809.9|799.1|806.15|795.35|39
1651005300000|2022-04-26 20:35:00|808.95|798.15|809.55|798.75|809.9|799.1|808.2|797.4|78
1651005600000|2022-04-26 20:40:00|809.18|798.38|806.6|795.8|809.55|798.75|806.1|795.3|52
1651005900000|2022-04-26 20:45:00|806.76|795.96|808.9|798.1|808.9|798.1|806.05|795.25|52
1651006200000|2022-04-26 20:50:00|808.85|798.05|807.9|797.1|809.4|798.6|806.85|796.05|66
1651006500000|2022-04-26 20:55:00|808|797.2|812.9|802.1|813.1|802.3|808|797.2|104
1651006800000|2022-04-26 21:00:00|812.89|802.09|809.51|798.71|812.9|802.1|809.11|798.31|161
1651007100000|2022-04-26 21:05:00|809.5|798.7|814.82|804.02|814.82|804.02|809.44|798.64|198
1651007400000|2022-04-26 21:10:00|814.9|804.1|816.9|806.1|816.91|806.11|814.9|804.1|37
1651007700000|2022-04-26 21:15:00|816.93|806.13|815.68|804.88|817.19|806.39|815.68|804.88|15
1651008000000|2022-04-26 21:20:00|815.62|804.82|814.9|804.1|815.68|804.88|814.9|804.1|5
1651008300000|2022-04-26 21:25:00|814.96|804.16|815.57|804.77|815.57|804.77|814.9|804.1|4
1651008600000|2022-04-26 21:30:00|815.15|804.35|815.35|804.55|815.82|805.02|815.15|804.35|25
1651008900000|2022-04-26 21:35:00|814.95|804.15|814.25|803.45|814.95|804.15|813.9|803.1|11
1651009200000|2022-04-26 21:40:00|813.9|803.1|814.88|804.08|814.9|804.1|813.9|803.1|24
1651009500000|2022-04-26 21:45:00|814.9|804.1|816.82|806.02|817.05|806.25|814.9|804.1|63
1651009800000|2022-04-26 21:50:00|816.77|805.97|817.9|807.1|817.9|807.1|815.95|805.15|26
1651010100000|2022-04-26 21:55:00|818.05|807.25|818.35|807.55|818.45|807.65|818.05|807.25|11
1651010400000|2022-04-26 22:00:00|818.5|807.7|817.83|807.03|818.81|808.01|817|806.2|34
1651010700000|2022-04-26 22:05:00|818.35|807.55|820.1|809.3|820.15|809.35|818.25|807.45|48
1651011000000|2022-04-26 22:10:00|820.05|809.25|820.72|809.92|821.47|810.67|819.9|809.1|24
1651011300000|2022-04-26 22:15:00|820.25|809.45|819.9|809.1|820.97|810.17|818.9|808.1|44
1651011600000|2022-04-26 22:20:00|819.16|808.36|817.26|806.46|819.9|809.1|817.26|806.46|67
1651011900000|2022-04-26 22:25:00|817.66|806.86|817.9|807.1|817.9|807.1|816.9|806.1|20
1651012200000|2022-04-26 22:30:00|818.09|807.29|814.95|804.15|819.9|809.1|814.9|804.1|48
1651012500000|2022-04-26 22:35:00|814.9|804.1|813.9|803.1|815.22|804.42|812.9|802.1|29
1651012800000|2022-04-26 22:40:00|813.95|803.15|813.4|802.6|814.9|804.1|812.79|801.99|54
1651013100000|2022-04-26 22:45:00|813.05|802.25|817|806.2|817.11|806.31|813.05|802.25|23
1651013400000|2022-04-26 22:50:00|817.02|806.22|816.75|805.95|818.9|808.1|815.9|805.1|49
1651013700000|2022-04-26 22:55:00|816.71|805.91|816.11|805.31|817.9|807.1|815.95|805.15|39
1651014000000|2022-04-26 23:00:00|816.45|805.65|816.05|805.25|816.9|806.1|814.95|804.15|59
1651014300000|2022-04-26 23:05:00|816|805.2|813.9|803.1|816|805.2|813.69|802.89|60
1651014600000|2022-04-26 23:10:00|813.95|803.15|809.25|798.45|813.95|803.15|808.9|798.1|76
1651014900000|2022-04-26 23:15:00|808.9|798.1|797.05|786.25|809.62|798.82|797.05|786.25|123
1651015200000|2022-04-26 23:20:00|797.15|786.35|800.58|789.78|801.8|791|797.15|786.35|116
1651015500000|2022-04-26 23:25:00|800.59|789.79|799.01|788.21|800.6|789.8|797.05|786.25|84
1651015800000|2022-04-26 23:30:00|798.9|788.1|803.9|793.1|804|793.2|797.95|787.15|67
1651016100000|2022-04-26 23:35:00|803.71|792.91|804.56|793.76|804.75|793.95|800.9|790.1|62
1651016400000|2022-04-26 23:40:00|804.41|793.61|804.6|793.8|804.75|793.95|803.05|792.25|34
1651016700000|2022-04-26 23:45:00|804.75|793.95|803.44|792.64|804.75|793.95|800.9|790.1|58
1651017000000|2022-04-26 23:50:00|803.24|792.44|800.9|790.1|803.9|793.1|800.9|790.1|41
1651017300000|2022-04-26 23:55:00|801.07|790.27|806|795.2|806|795.2|800.9|790.1|61
1651017600000|2022-04-27 00:00:00|806.05|795.25|807.9|797.1|807.9|797.1|803.9|793.1|49
1651017900000|2022-04-27 00:05:00|807.94|797.14|808.63|797.83|808.7|797.9|806.77|795.97|66
1651018200000|2022-04-27 00:10:00|808.43|797.63|810.9|800.1|814.5|803.7|808.4|797.6|100
1651018500000|2022-04-27 00:15:00|810.85|800.05|812.9|802.1|813.56|802.76|810.28|799.48|50
1651018800000|2022-04-27 00:20:00|812.73|801.93|811.9|801.1|813.75|802.95|811.9|801.1|46
1651019100000|2022-04-27 00:25:00|811.96|801.16|815.55|804.75|815.9|805.1|811.96|801.16|48
1651019400000|2022-04-27 00:30:00|815.05|804.25|815.85|805.05|816.65|805.85|814.9|804.1|49
1651019700000|2022-04-27 00:35:00|815.8|805|813.95|803.15|815.8|805|812.9|802.1|39
1651020000000|2022-04-27 00:40:00|813.9|803.1|807.55|796.75|813.9|803.1|807.54|796.74|79
1651020300000|2022-04-27 00:45:00|807.54|796.74|808.95|798.15|809.9|799.1|803.7|792.9|102
1651020600000|2022-04-27 00:50:00|809.33|798.53|809.9|799.1|810.61|799.81|808.98|798.18|59
1651020900000|2022-04-27 00:55:00|810.25|799.45|811.84|801.04|811.85|801.05|809.56|798.76|77
1651021200000|2022-04-27 01:00:00|811.45|800.65|813.55|802.75|813.55|802.75|810.9|800.1|88
1651021500000|2022-04-27 01:05:00|813.27|802.47|814.91|804.11|815.5|804.7|812.8|802|63
1651021800000|2022-04-27 01:10:00|814.46|803.66|813.93|803.13|814.86|804.06|813.62|802.82|53
1651022100000|2022-04-27 01:15:00|813.94|803.14|815.9|805.1|816.73|805.93|813.9|803.1|33
1651022400000|2022-04-27 01:20:00|816.17|805.37|814.72|803.92|816.81|806.01|814.62|803.82|41
1651022700000|2022-04-27 01:25:00|814.67|803.87|816.41|805.61|816.87|806.07|814.67|803.87|53
1651023000000|2022-04-27 01:30:00|816.57|805.77|816.87|806.07|817.27|806.47|816.2|805.4|102
1651023300000|2022-04-27 01:35:00|816.98|806.18|819.77|808.97|819.81|809.01|816.39|805.59|155
1651023600000|2022-04-27 01:40:00|819.79|808.99|820|809.2|820|809.2|819.3|808.5|71
1651023900000|2022-04-27 01:45:00|820.19|809.39|818.9|808.1|820.56|809.76|818.81|808.01|18
1651024200000|2022-04-27 01:50:00|818.85|808.05|820|809.2|820.85|810.05|818.85|808.05|12
1651024500000|2022-04-27 01:55:00|819.9|809.1|820.7|809.9|820.7|809.9|819.75|808.95|13
1651024800000|2022-04-27 02:00:00|820.75|809.95|820.9|810.1|820.94|810.14|820.21|809.41|33
1651025100000|2022-04-27 02:05:00|820.79|809.99|819.75|808.95|820.79|809.99|819.05|808.25|28
1651025400000|2022-04-27 02:10:00|819.9|809.1|821.28|810.48|821.28|810.48|819.9|809.1|18
1651025700000|2022-04-27 02:15:00|821.58|810.78|820.9|810.1|821.58|810.78|819.9|809.1|28
1651026000000|2022-04-27 02:20:00|820.63|809.83|819.95|809.15|820.63|809.83|819.9|809.1|13
1651026300000|2022-04-27 02:25:00|820.62|809.82|821.58|810.78|821.7|810.9|820.44|809.64|24
1651026600000|2022-04-27 02:30:00|821.65|810.85|821.75|810.95|821.75|810.95|820.9|810.1|17
1651026900000|2022-04-27 02:35:00|821.65|810.85|822.42|811.62|822.49|811.69|821.65|810.85|14
1651027200000|2022-04-27 02:40:00|822.62|811.82|823.9|813.1|824|813.2|822.62|811.82|25
1651027500000|2022-04-27 02:45:00|823.6|812.8|823.77|812.97|824.05|813.25|823.4|812.6|40
1651027800000|2022-04-27 02:50:00|823.78|812.98|823.9|813.1|823.9|813.1|821.9|811.1|36
1651028100000|2022-04-27 02:55:00|823.88|813.08|822.9|812.1|823.89|813.09|822.45|811.65|56
1651028400000|2022-04-27 03:00:00|822.8|812|823.2|812.4|823.82|813.02|822.8|812|29
1651028700000|2022-04-27 03:05:00|823.35|812.55|820.96|810.16|823.35|812.55|818.73|807.93|40
1651029000000|2022-04-27 03:10:00|820.95|810.15|822.9|812.1|823.1|812.3|820.9|810.1|31
1651029300000|2022-04-27 03:15:00|823.05|812.25|821.9|811.1|823.43|812.63|821.9|811.1|28
1651029600000|2022-04-27 03:20:00|821.85|811.05|821.9|811.1|822.25|811.45|821.75|810.95|17
1651029900000|2022-04-27 03:25:00|822.17|811.37|820.38|809.58|822.42|811.62|819.9|809.1|43
1651030200000|2022-04-27 03:30:00|820.48|809.68|820.69|809.89|820.69|809.89|818.9|808.1|38
1651030500000|2022-04-27 03:35:00|820.9|810.1|821.88|811.08|822.28|811.48|820.75|809.95|28
1651030800000|2022-04-27 03:40:00|821.78|810.98|820.25|809.45|821.93|811.13|819.89|809.09|25
1651031100000|2022-04-27 03:45:00|820.5|809.7|822.28|811.48|822.3|811.5|819.9|809.1|52
1651031400000|2022-04-27 03:50:00|821.9|811.1|820.9|810.1|822.85|812.05|820.9|810.1|49
1651031700000|2022-04-27 03:55:00|820.75|809.95|820.7|809.9|820.8|810|819.65|808.85|23
1651032000000|2022-04-27 04:00:00|820.9|810.1|821.55|810.75|821.55|810.75|820|809.2|18
1651032300000|2022-04-27 04:05:00|821.6|810.8|822.55|811.75|822.9|812.1|821.6|810.8|11
1651032600000|2022-04-27 04:10:00|822.43|811.63|824.25|813.45|825.06|814.26|822.28|811.48|25
1651032900000|2022-04-27 04:15:00|823.9|813.1|823.9|813.1|824.85|814.05|823.05|812.25|35
1651033200000|2022-04-27 04:20:00|823.85|813.05|822.72|811.92|823.85|813.05|822.65|811.85|23
1651033500000|2022-04-27 04:25:00|822.9|812.1|823.9|813.1|823.9|813.1|822.5|811.7|33
1651033800000|2022-04-27 04:30:00|823.93|813.13|824.9|814.1|824.9|814.1|823.93|813.13|4
1651034100000|2022-04-27 04:35:00|824.86|814.06|825.9|815.1|826.81|816.01|824.86|814.06|17
1651034400000|2022-04-27 04:40:00|825.67|814.87|825.8|815|825.9|815.1|824.9|814.1|16
1651034700000|2022-04-27 04:45:00|825.69|814.89|825.9|815.1|826.9|816.1|825.09|814.29|29
1651035000000|2022-04-27 04:50:00|825.81|815.01|825.32|814.52|825.81|815.01|824.4|813.6|44
1651035300000|2022-04-27 04:55:00|825.31|814.51|826.01|815.21|826.06|815.26|825.16|814.36|50
1651035600000|2022-04-27 05:00:00|826.07|815.27|828.2|817.4|828.35|817.55|826.07|815.27|37
1651035900000|2022-04-27 05:05:00|828.34|817.54|828.81|818.01|828.81|818.01|828.13|817.33|117
1651036200000|2022-04-27 05:10:00|829.05|818.25|830.05|819.25|830.6|819.8|829.05|818.25|53
1651036500000|2022-04-27 05:15:00|830.1|819.3|828.9|818.1|830.41|819.61|828.9|818.1|23
1651036800000|2022-04-27 05:20:00|828.73|817.93|828.04|817.24|828.73|817.93|828.04|817.24|4
1651037100000|2022-04-27 05:25:00|827.95|817.15|828.04|817.24|828.2|817.4|827.95|817.15|10
1651037400000|2022-04-27 05:30:00|828.09|817.29|828.9|818.1|829.3|818.5|828|817.2|32
1651037700000|2022-04-27 05:35:00|828.85|818.05|830.15|819.35|830.15|819.35|828.85|818.05|14
1651038000000|2022-04-27 05:40:00|830.37|819.57|831.16|820.36|831.16|820.36|830.2|819.4|14
1651038300000|2022-04-27 05:45:00|831.66|820.86|830.9|820.1|831.9|821.1|830.9|820.1|17
1651038600000|2022-04-27 05:50:00|830.73|819.93|828.9|818.1|830.73|819.93|828.9|818.1|18
1651038900000|2022-04-27 05:55:00|828.82|818.02|826.8|816|828.82|818.02|826.62|815.82|20
1651039200000|2022-04-27 06:00:00|826.9|816.1|827.15|816.35|827.38|816.58|826.08|815.28|18
1651039500000|2022-04-27 06:05:00|827.05|816.25|828.1|817.3|828.1|817.3|826.9|816.1|11
1651039800000|2022-04-27 06:10:00|828.15|817.35|826.95|816.15|828.25|817.45|826.45|815.65|13
1651040100000|2022-04-27 06:15:00|827.05|816.25|827.9|817.1|828.59|817.79|827.05|816.25|18
1651040400000|2022-04-27 06:20:00|827.76|816.96|827.9|817.1|828.15|817.35|827.15|816.35|10
1651040700000|2022-04-27 06:25:00|827.8|817|829.01|818.21|829.01|818.21|827.8|817|8
1651041000000|2022-04-27 06:30:00|829.05|818.25|830.94|820.14|830.94|820.14|829.05|818.25|18
1651041300000|2022-04-27 06:35:00|830.92|820.12|830.45|819.65|831.25|820.45|829.99|819.19|18
1651041600000|2022-04-27 06:40:00|830.4|819.6|830.9|820.1|830.93|820.13|829.9|819.1|18
1651041900000|2022-04-27 06:45:00|831|820.2|834.36|823.56|834.9|824.1|831|820.2|36
1651042200000|2022-04-27 06:50:00|834.15|823.35|835.05|824.25|836.3|825.5|834.15|823.35|37
1651042500000|2022-04-27 06:55:00|834.9|824.1|835.9|825.1|835.9|825.1|834.79|823.99|33
1651042800000|2022-04-27 07:00:00|836.1|825.3|836.9|826.1|837.49|826.69|835.4|824.6|57
1651043100000|2022-04-27 07:05:00|836.85|826.05|837.36|826.56|837.9|827.1|835.25|824.45|44
1651043400000|2022-04-27 07:10:00|836.96|826.16|835.78|824.98|837.76|826.96|835.78|824.98|28
1651043700000|2022-04-27 07:15:00|835.77|824.97|834.8|824|836.03|825.23|834.7|823.9|32
1651044000000|2022-04-27 07:20:00|834.79|823.99|834.18|823.38|834.8|824|833.8|823|98
1651044300000|2022-04-27 07:25:00|834.53|823.73|832.9|822.1|834.53|823.73|831.9|821.1|23
1651044600000|2022-04-27 07:30:00|833.25|822.45|831.9|821.1|833.84|823.04|831.9|821.1|24
1651044900000|2022-04-27 07:35:00|832.4|821.6|832.85|822.05|832.9|822.1|831.9|821.1|23
1651045200000|2022-04-27 07:40:00|832.9|822.1|833.9|823.1|834.65|823.85|832.9|822.1|33
1651045500000|2022-04-27 07:45:00|834.04|823.24|833.2|822.4|834.04|823.24|831.9|821.1|110
1651045800000|2022-04-27 07:50:00|833.3|822.5|835.9|825.1|835.9|825.1|833.1|822.3|21
1651046100000|2022-04-27 07:55:00|835.95|825.15|835.9|825.1|836.9|826.1|835.84|825.04|48
1651046400000|2022-04-27 08:00:00|836.4|825.6|837.9|827.1|837.9|827.1|835.76|824.96|54
1651046700000|2022-04-27 08:05:00|838.02|827.22|837.59|826.79|838.1|827.3|836.9|826.1|27
1651047000000|2022-04-27 08:10:00|837.25|826.45|836.9|826.1|837.26|826.46|835.9|825.1|19
1651047300000|2022-04-27 08:15:00|837.04|826.24|839.32|828.52|839.4|828.6|837.04|826.24|44
1651047600000|2022-04-27 08:20:00|839.4|828.6|837.9|827.1|839.4|828.6|837.9|827.1|37
1651047900000|2022-04-27 08:25:00|837.83|827.03|834.95|824.15|837.83|827.03|834.95|824.15|15
1651048200000|2022-04-27 08:30:00|834.9|824.1|829.08|818.28|835.8|825|828.84|818.04|62
1651048500000|2022-04-27 08:35:00|828.9|818.1|828.9|818.1|830.45|819.65|827.98|817.18|47
1651048800000|2022-04-27 08:40:00|829.04|818.24|830.05|819.25|830.25|819.45|828.9|818.1|14
1651049100000|2022-04-27 08:45:00|829.9|819.1|827.77|816.97|830.9|820.1|827.4|816.6|36
1651049400000|2022-04-27 08:50:00|827|816.2|826.5|815.7|827|816.2|825.1|814.3|37
1651049700000|2022-04-27 08:55:00|826.85|816.05|831.7|820.9|831.85|821.05|826.85|816.05|44
1651050000000|2022-04-27 09:00:00|831.64|820.84|833.44|822.64|833.44|822.64|830.9|820.1|32
1651050300000|2022-04-27 09:05:00|833.05|822.25|829.9|819.1|833.88|823.08|829.9|819.1|48
1651050600000|2022-04-27 09:10:00|829.76|818.96|829.9|819.1|830.9|820.1|829.52|818.72|17
1651050900000|2022-04-27 09:15:00|830.05|819.25|831.2|820.4|831.9|821.1|830.05|819.25|32
1651051200000|2022-04-27 09:20:00|831.15|820.35|832.9|822.1|833.74|822.94|831.15|820.35|34
1651051500000|2022-04-27 09:25:00|833.13|822.33|835.2|824.4|835.2|824.4|833.13|822.33|40
1651051800000|2022-04-27 09:30:00|835.4|824.6|834.9|824.1|835.9|825.1|834.9|824.1|19
1651052100000|2022-04-27 09:35:00|835.05|824.25|833.9|823.1|835.05|824.25|831.9|821.1|28
1651052400000|2022-04-27 09:40:00|833.85|823.05|834.65|823.85|835.1|824.3|833.85|823.05|20
1651052700000|2022-04-27 09:45:00|834.41|823.61|834.7|823.9|835.9|825.1|833.71|822.91|28
1651053000000|2022-04-27 09:50:00|834.6|823.8|834.8|824|835.4|824.6|834.6|823.8|8
1651053300000|2022-04-27 09:55:00|834.6|823.8|835.14|824.34|835.9|825.1|834.6|823.8|12
1651053600000|2022-04-27 10:00:00|835.13|824.33|835.9|825.1|835.9|825.1|835.13|824.33|23
1651053900000|2022-04-27 10:05:00|835.97|825.17|833.9|823.1|835.97|825.17|833.9|823.1|23
1651054200000|2022-04-27 10:10:00|833.85|823.05|833.45|822.65|833.85|823.05|833.01|822.21|13
1651054500000|2022-04-27 10:15:00|833.6|822.8|832.9|822.1|833.9|823.1|832.22|821.42|28
1651054800000|2022-04-27 10:20:00|832.83|822.03|833.95|823.15|834.85|824.05|832.83|822.03|23
1651055100000|2022-04-27 10:25:00|834.05|823.25|834.7|823.9|834.71|823.91|833.9|823.1|13
1651055400000|2022-04-27 10:30:00|834.78|823.98|835.9|825.1|835.9|825.1|834.63|823.83|19
1651055700000|2022-04-27 10:35:00|836.05|825.25|836.09|825.29|837.55|826.75|835.9|825.1|27
1651056000000|2022-04-27 10:40:00|836.04|825.24|837.15|826.35|837.15|826.35|835.9|825.1|12
1651056300000|2022-04-27 10:45:00|836.9|826.1|833.86|823.06|837.7|826.9|833.7|822.9|34
1651056600000|2022-04-27 10:50:00|833.68|822.88|836.3|825.5|836.3|825.5|833.68|822.88|15
1651056900000|2022-04-27 10:55:00|836.35|825.55|836.08|825.28|836.75|825.95|835.82|825.02|33
1651057200000|2022-04-27 11:00:00|836.55|825.75|835.2|824.4|836.55|825.75|835.06|824.26|34
1651057500000|2022-04-27 11:05:00|835.15|824.35|829.22|818.42|835.15|824.35|829.22|818.42|63
1651057800000|2022-04-27 11:10:00|829|818.2|828.9|818.1|829.7|818.9|828.77|817.97|47
1651058100000|2022-04-27 11:15:00|829.07|818.27|829.05|818.25|829.75|818.95|828.95|818.15|34
1651058400000|2022-04-27 11:20:00|828.9|818.1|825.74|814.94|828.9|818.1|821.5|810.7|88
1651058700000|2022-04-27 11:25:00|825.9|815.1|826.68|815.88|826.9|816.1|823.9|813.1|67
1651059000000|2022-04-27 11:30:00|826.33|815.53|831.8|821|832.2|821.4|826.28|815.48|58
1651059300000|2022-04-27 11:35:00|831.9|821.1|832.33|821.53|832.9|822.1|831.9|821.1|25
1651059600000|2022-04-27 11:40:00|832.3|821.5|830.9|820.1|832.83|822.03|830.9|820.1|41
1651059900000|2022-04-27 11:45:00|830.99|820.19|830.9|820.1|832.9|822.1|830.9|820.1|26
1651060200000|2022-04-27 11:50:00|830.95|820.15|829.9|819.1|831.01|820.21|829.9|819.1|33
1651060500000|2022-04-27 11:55:00|829.78|818.98|829.9|819.1|832.51|821.71|829.78|818.98|35
1651060800000|2022-04-27 12:00:00|829.95|819.15|833.74|822.94|833.74|822.94|829.85|819.05|42
1651061100000|2022-04-27 12:05:00|833.84|823.04|833.9|823.1|833.9|823.1|832.9|822.1|57
1651061400000|2022-04-27 12:10:00|833.85|823.05|834.21|823.41|834.55|823.75|833.69|822.89|17
1651061700000|2022-04-27 12:15:00|834.39|823.59|833.25|822.45|834.65|823.85|831.9|821.1|56
1651062000000|2022-04-27 12:20:00|833|822.2|834.17|823.37|834.17|823.37|832.85|822.05|37
1651062300000|2022-04-27 12:25:00|834.54|823.74|833.9|823.1|834.7|823.9|831.9|821.1|24
1651062600000|2022-04-27 12:30:00|834.01|823.21|830.9|820.1|834.54|823.74|830.9|820.1|35
1651062900000|2022-04-27 12:35:00|831.07|820.27|829.9|819.1|831.24|820.44|829.22|818.42|37
1651063200000|2022-04-27 12:40:00|830.04|819.24|828.9|818.1|830.7|819.9|828.9|818.1|35
1651063500000|2022-04-27 12:45:00|829.28|818.48|826.9|816.1|829.85|819.05|826.9|816.1|33
1651063800000|2022-04-27 12:50:00|826.85|816.05|826.8|816|827.05|816.25|826.2|815.4|21
1651064100000|2022-04-27 12:55:00|826.75|815.95|825.43|814.63|826.9|816.1|825.13|814.33|41
1651064400000|2022-04-27 13:00:00|825.75|814.95|829|818.2|829.72|818.92|825.75|814.95|42
1651064700000|2022-04-27 13:05:00|828.9|818.1|825.9|815.1|829.04|818.24|825.9|815.1|31
1651065000000|2022-04-27 13:10:00|825.91|815.11|824.92|814.12|826.7|815.9|824.92|814.12|22
1651065300000|2022-04-27 13:15:00|825.02|814.22|827.9|817.1|827.9|817.1|825.02|814.22|10
1651065600000|2022-04-27 13:20:00|828.4|817.6|829.9|819.1|829.9|819.1|828.4|817.6|7
1651065900000|2022-04-27 13:25:00|829.95|819.15|830.9|820.1|830.9|820.1|829.9|819.1|13
1651066200000|2022-04-27 13:30:00|830.4|819.6|838.9|828.1|839.4|828.6|830.4|819.6|106
1651066500000|2022-04-27 13:35:00|839.4|828.6|839.5|828.7|843.9|833.1|837.95|827.15|111
1651066800000|2022-04-27 13:40:00|839.9|829.1|840.8|830|840.9|830.1|838.21|827.41|64
1651067100000|2022-04-27 13:45:00|840.9|830.1|844.9|834.1|845.05|834.25|840.9|830.1|44
1651067400000|2022-04-27 13:50:00|845.3|834.5|842.95|832.15|845.5|834.7|842.52|831.72|81
1651067700000|2022-04-27 13:55:00|842.92|832.12|840.9|830.1|842.95|832.15|840.79|829.99|66
1651068000000|2022-04-27 14:00:00|841.3|830.5|830.9|820.1|841.86|831.06|829.21|818.41|142
1651068300000|2022-04-27 14:05:00|830.74|819.94|830.9|820.1|832.9|822.1|829.1|818.3|123
1651068600000|2022-04-27 14:10:00|830.7|819.9|826.6|815.8|830.9|820.1|826.4|815.6|83
1651068900000|2022-04-27 14:15:00|826.35|815.55|826.66|815.86|826.66|815.86|821.73|810.93|84
1651069200000|2022-04-27 14:20:00|826.62|815.82|827.4|816.6|830.4|819.6|825.9|815.1|86
1651069500000|2022-04-27 14:25:00|827.15|816.35|823.95|813.15|829.75|818.95|823.72|812.92|98
1651069800000|2022-04-27 14:30:00|823.9|813.1|826.9|816.1|826.9|816.1|821.32|810.52|114
1651070100000|2022-04-27 14:35:00|826.95|816.15|829.14|818.34|830.15|819.35|825.9|815.1|75
1651070400000|2022-04-27 14:40:00|829|818.2|830.24|819.44|830.9|820.1|828.35|817.55|50
1651070700000|2022-04-27 14:45:00|830.1|819.3|831.4|820.6|832.85|822.05|829.1|818.3|71
1651071000000|2022-04-27 14:50:00|831.8|821|829.05|818.25|832.9|822.1|828.71|817.91|83
1651071300000|2022-04-27 14:55:00|829.25|818.45|829.1|818.3|830.9|820.1|828.9|818.1|24
1651071600000|2022-04-27 15:00:00|829.3|818.5|831|820.2|832.6|821.8|829.3|818.5|23
1651071900000|2022-04-27 15:05:00|831.55|820.75|830.9|820.1|831.7|820.9|829.9|819.1|15
1651072200000|2022-04-27 15:10:00|830.4|819.6|829.1|818.3|831.65|820.85|828.2|817.4|27
1651072500000|2022-04-27 15:15:00|829.6|818.8|830.9|820.1|832.75|821.95|829.6|818.8|21
1651072800000|2022-04-27 15:20:00|831.45|820.65|831.4|820.6|831.45|820.65|829.9|819.1|12
1651073100000|2022-04-27 15:25:00|831.65|820.85|830.9|820.1|832.4|821.6|830.35|819.55|17
1651073400000|2022-04-27 15:30:00|831.4|820.6|834.9|824.1|835.95|825.15|831.4|820.6|78
1651073700000|2022-04-27 15:35:00|835.2|824.4|837.4|826.6|837.6|826.8|835.2|824.4|31
1651074000000|2022-04-27 15:40:00|837.5|826.7|836.9|826.1|839.65|828.85|836.15|825.35|84
1651074300000|2022-04-27 15:45:00|837.4|826.6|837.42|826.62|837.96|827.16|836.4|825.6|31
1651074600000|2022-04-27 15:50:00|837.25|826.45|834.77|823.97|837.93|827.13|834.77|823.97|44
1651074900000|2022-04-27 15:55:00|834.47|823.67|835.81|825.01|835.9|825.1|834.34|823.54|34
1651075200000|2022-04-27 16:00:00|835.8|825|838.9|828.1|840.4|829.6|835.65|824.85|80
1651075500000|2022-04-27 16:05:00|839.4|828.6|838.9|828.1|840.9|830.1|838.9|828.1|61
1651075800000|2022-04-27 16:10:00|838.78|827.98|839.35|828.55|839.74|828.94|838.25|827.45|28
1651076100000|2022-04-27 16:15:00|838.95|828.15|834.9|824.1|839.51|828.71|834.85|824.05|70
1651076400000|2022-04-27 16:20:00|835.07|824.27|836.85|826.05|837.9|827.1|834.7|823.9|76
1651076700000|2022-04-27 16:25:00|836.4|825.6|836.9|826.1|837.81|827.01|835.9|825.1|45
1651077000000|2022-04-27 16:30:00|837.4|826.6|839.6|828.8|839.7|828.9|837.4|826.6|34
1651077300000|2022-04-27 16:35:00|839.5|828.7|837.9|827.1|839.5|828.7|836.75|825.95|79
1651077600000|2022-04-27 16:40:00|837.4|826.6|837.12|826.32|837.73|826.93|836.77|825.97|27
1651077900000|2022-04-27 16:45:00|837|826.2|834.83|824.03|837.31|826.51|834.6|823.8|54
1651078200000|2022-04-27 16:50:00|834.7|823.9|833.04|822.24|834.7|823.9|832.66|821.86|35
1651078500000|2022-04-27 16:55:00|833.46|822.66|833.49|822.69|833.8|823|833.05|822.25|29
1651078800000|2022-04-27 17:00:00|833.65|822.85|832.6|821.8|833.65|822.85|829.9|819.1|87
1651079100000|2022-04-27 17:05:00|832.9|822.1|830.25|819.45|833.9|823.1|830.04|819.24|49
1651079400000|2022-04-27 17:10:00|830.65|819.85|827.87|817.07|830.65|819.85|827.68|816.88|63
1651079700000|2022-04-27 17:15:00|828.65|817.85|827.19|816.39|828.65|817.85|826.9|816.1|50
1651080000000|2022-04-27 17:20:00|827.38|816.58|833.6|822.8|833.74|822.94|827.19|816.39|121
1651080300000|2022-04-27 17:25:00|833.65|822.85|833.9|823.1|835.35|824.55|831.9|821.1|59
1651080600000|2022-04-27 17:30:00|833.8|823|834.4|823.6|834.9|824.1|833.8|823|28
1651080900000|2022-04-27 17:35:00|834.54|823.74|832.9|822.1|834.69|823.89|832.9|822.1|33
1651081200000|2022-04-27 17:40:00|832.74|821.94|832.9|822.1|833.06|822.26|832.17|821.37|16
1651081500000|2022-04-27 17:45:00|832.73|821.93|833|822.2|833.9|823.1|831.75|820.95|43
1651081800000|2022-04-27 17:50:00|833.35|822.55|833.9|823.1|833.9|823.1|832.95|822.15|28
1651082100000|2022-04-27 17:55:00|833.55|822.75|832.9|822.1|833.9|823.1|832.72|821.92|9
1651082400000|2022-04-27 18:00:00|833.28|822.48|831.9|821.1|833.9|823.1|831.9|821.1|51
1651082700000|2022-04-27 18:05:00|831.77|820.97|832.4|821.6|832.9|822.1|831.77|820.97|23
1651083000000|2022-04-27 18:10:00|832.3|821.5|831.9|821.1|832.45|821.65|831.21|820.41|26
1651083300000|2022-04-27 18:15:00|831.8|821|828.6|817.8|831.83|821.03|828.03|817.23|68
1651083600000|2022-04-27 18:20:00|828.9|818.1|827.55|816.75|828.9|818.1|827.55|816.75|49
1651083900000|2022-04-27 18:25:00|827.05|816.25|827.51|816.71|827.9|817.1|826.41|815.61|47
1651084200000|2022-04-27 18:30:00|827.5|816.7|827.9|817.1|828.05|817.25|827.33|816.53|22
1651084500000|2022-04-27 18:35:00|828.73|817.93|827.9|817.1|828.9|818.1|825.9|815.1|49
1651084800000|2022-04-27 18:40:00|828.2|817.4|829.9|819.1|829.9|819.1|827.9|817.1|99
1651085100000|2022-04-27 18:45:00|829.71|818.91|828.32|817.52|830.45|819.65|827.74|816.94|69
1651085400000|2022-04-27 18:50:00|828.17|817.37|826.9|816.1|828.32|817.52|826.9|816.1|29
1651085700000|2022-04-27 18:55:00|826.99|816.19|823.9|813.1|826.99|816.19|822.53|811.73|78
1651086000000|2022-04-27 19:00:00|823.21|812.41|823.82|813.02|824.68|813.88|822.45|811.65|94
1651086300000|2022-04-27 19:05:00|823.9|813.1|823.15|812.35|824.69|813.89|822.45|811.65|48
1651086600000|2022-04-27 19:10:00|823.35|812.55|821.9|811.1|823.55|812.75|821.78|810.98|55
1651086900000|2022-04-27 19:15:00|821.99|811.19|819.97|809.17|822.24|811.44|819.15|808.35|49
1651087200000|2022-04-27 19:20:00|819.99|809.19|820.02|809.22|820.9|810.1|817.9|807.1|76
1651087500000|2022-04-27 19:25:00|820.07|809.27|821.3|810.5|821.9|811.1|820.03|809.23|135
1651087800000|2022-04-27 19:30:00|821.49|810.69|821.46|810.66|821.9|811.1|820.8|810|89
1651088100000|2022-04-27 19:35:00|821.07|810.27|820.18|809.38|821.45|810.65|819|808.2|62
1651088400000|2022-04-27 19:40:00|820.4|809.6|823.9|813.1|824.5|813.7|820.4|809.6|71
1651088700000|2022-04-27 19:45:00|823.7|812.9|821.9|811.1|824.3|813.5|821.9|811.1|50
1651089000000|2022-04-27 19:50:00|821.74|810.94|821|810.2|821.9|811.1|819.9|809.1|36
1651089300000|2022-04-27 19:55:00|821.5|810.7|820.9|810.1|822.07|811.27|820.46|809.66|55
1651089600000|2022-04-27 20:00:00|821.06|810.26|821.2|810.4|821.78|810.98|820.57|809.77|27
1651089900000|2022-04-27 20:05:00|821.73|810.93|823.9|813.1|826.75|815.95|821.73|810.93|116
1651090200000|2022-04-27 20:10:00|823.79|812.99|822.78|811.98|824.55|813.75|822.78|811.98|57
1651090500000|2022-04-27 20:15:00|822.66|811.86|824.9|814.1|825.73|814.93|822.57|811.77|86
1651090800000|2022-04-27 20:20:00|824.78|813.98|826.52|815.72|826.53|815.73|823.9|813.1|42
1651091100000|2022-04-27 20:25:00|826.4|815.6|824.57|813.77|826.4|815.6|824.4|813.6|49
1651091400000|2022-04-27 20:30:00|824.58|813.78|824.75|813.95|825.14|814.34|823.9|813.1|56
1651091700000|2022-04-27 20:35:00|824.4|813.6|825.15|814.35|825.28|814.48|823.74|812.94|39
1651092000000|2022-04-27 20:40:00|824.98|814.18|824|813.2|825.19|814.39|823.9|813.1|31
1651092300000|2022-04-27 20:45:00|823.9|813.1|823.9|813.1|824.87|814.07|823.13|812.33|41
1651092600000|2022-04-27 20:50:00|823.5|812.7|822.78|811.98|823.9|813.1|821.95|811.15|64
1651092900000|2022-04-27 20:55:00|822.59|811.79|824.45|813.65|824.9|814.1|822|811.2|39
1651093200000|2022-04-27 21:00:00|824.46|813.66|824.63|813.83|824.74|813.94|824.09|813.29|40
1651093500000|2022-04-27 21:05:00|824.71|813.91|825.68|814.88|825.83|815.03|824.68|813.88|28
1651093800000|2022-04-27 21:10:00|825.75|814.95|824.9|814.1|826|815.2|824.6|813.8|40
1651094100000|2022-04-27 21:15:00|824.89|814.09|824.39|813.59|824.9|814.1|824.39|813.59|11
1651094400000|2022-04-27 21:20:00|824.5|813.7|822.6|811.8|824.5|813.7|822.1|811.3|39
1651094700000|2022-04-27 21:25:00|822.75|811.95|824.4|813.6|824.53|813.73|822.75|811.95|13
1651095000000|2022-04-27 21:30:00|824.55|813.75|825.75|814.95|825.9|815.1|823.9|813.1|32
1651095300000|2022-04-27 21:35:00|825.51|814.71|826.4|815.6|826.4|815.6|825.36|814.56|33
1651095600000|2022-04-27 21:40:00|826.9|816.1|827.28|816.48|828.08|817.28|826.9|816.1|25
1651095900000|2022-04-27 21:45:00|827.78|816.98|826.6|815.8|827.78|816.98|826.6|815.8|20
1651096200000|2022-04-27 21:50:00|826.75|815.95|826.9|816.1|826.9|816.1|826.75|815.95|5
1651096500000|2022-04-27 21:55:00|826.78|815.98|826.9|816.1|826.9|816.1|826.78|815.98|3
1651096800000|2022-04-27 22:00:00|826.8|816|825.91|815.11|826.8|816|825.13|814.33|46
1651097100000|2022-04-27 22:05:00|825.95|815.15|826.45|815.65|826.9|816.1|825.95|815.15|28
1651097400000|2022-04-27 22:10:00|826.49|815.69|826.9|816.1|827.1|816.3|826.49|815.69|11
1651097700000|2022-04-27 22:15:00|826.75|815.95|824.66|813.86|826.75|815.95|824.21|813.41|20
1651098000000|2022-04-27 22:20:00|824.9|814.1|825.91|815.11|826.15|815.35|824.2|813.4|18
1651098300000|2022-04-27 22:25:00|825.7|814.9|824.9|814.1|825.7|814.9|824.55|813.75|15
1651098600000|2022-04-27 22:30:00|825|814.2|824.9|814.1|825.2|814.4|824.9|814.1|10
1651098900000|2022-04-27 22:35:00|824.75|813.95|822.9|812.1|824.9|814.1|821.9|811.1|38
1651099200000|2022-04-27 22:40:00|822.78|811.98|820.88|810.08|822.78|811.98|820.88|810.08|25
1651099500000|2022-04-27 22:45:00|820.8|810|821.9|811.1|822.15|811.35|820.75|809.95|9
1651099800000|2022-04-27 22:50:00|822.05|811.25|821.9|811.1|822.1|811.3|821.1|810.3|17
1651100100000|2022-04-27 22:55:00|822|811.2|821.05|810.25|822|811.2|821|810.2|17
1651100400000|2022-04-27 23:00:00|821.25|810.45|820.94|810.14|821.8|811|820.66|809.86|68
1651100700000|2022-04-27 23:05:00|820.99|810.19|820.85|810.05|821.3|810.5|820.45|809.65|59
1651101000000|2022-04-27 23:10:00|820.9|810.1|821.99|811.19|821.99|811.19|820.65|809.85|30
1651101300000|2022-04-27 23:15:00|821.94|811.14|823.05|812.25|823.25|812.45|820.9|810.1|50
1651101600000|2022-04-27 23:20:00|823|812.2|823.4|812.6|823.4|812.6|822.11|811.31|90
1651101900000|2022-04-27 23:25:00|823.9|813.1|824.95|814.15|825.28|814.48|823.9|813.1|20
1651102200000|2022-04-27 23:30:00|824.9|814.1|826.11|815.31|827.42|816.62|824.1|813.3|41
1651102500000|2022-04-27 23:35:00|825.9|815.1|825.9|815.1|826.9|816.1|825.04|814.24|45
1651102800000|2022-04-27 23:40:00|826.3|815.5|825.9|815.1|826.9|816.1|825.9|815.1|15
1651103100000|2022-04-27 23:45:00|826.4|815.6|826.9|816.1|826.95|816.15|825.9|815.1|10
1651103400000|2022-04-27 23:50:00|826.65|815.85|826.4|815.6|826.65|815.85|825.84|815.04|13
1651103700000|2022-04-27 23:55:00|826.9|816.1|828.09|817.29|828.09|817.29|826.9|816.1|19
1651104000000|2022-04-28 00:00:00|827.9|817.1|826|815.2|828.9|818.1|824.9|814.1|61
1651104300000|2022-04-28 00:05:00|825.9|815.1|822.9|812.1|825.9|815.1|821.27|810.47|38
1651104600000|2022-04-28 00:10:00|823.12|812.32|824.98|814.18|825.85|815.05|822.95|812.15|27
1651104900000|2022-04-28 00:15:00|824.97|814.17|823.9|813.1|824.97|814.17|823.24|812.44|36
1651105200000|2022-04-28 00:20:00|823.77|812.97|821.9|811.1|823.77|812.97|821.17|810.37|23
1651105500000|2022-04-28 00:25:00|822.15|811.35|824.52|813.72|824.69|813.89|821.9|811.1|28
1651105800000|2022-04-28 00:30:00|824.25|813.45|826.97|816.17|826.97|816.17|823.4|812.6|24
1651106100000|2022-04-28 00:35:00|826.5|815.7|828|817.2|828|817.2|826.5|815.7|12
1651106400000|2022-04-28 00:40:00|827.9|817.1|827.9|817.1|827.9|817.1|827.28|816.48|22
1651106700000|2022-04-28 00:45:00|828.1|817.3|826.9|816.1|828.9|818.1|826.58|815.78|36
1651107000000|2022-04-28 00:50:00|826.65|815.85|826|815.2|826.9|816.1|825.9|815.1|36
1651107300000|2022-04-28 00:55:00|825.9|815.1|826.53|815.73|826.92|816.12|825.9|815.1|34
1651107600000|2022-04-28 01:00:00|826.41|815.61|825.85|815.05|826.86|816.06|824.06|813.26|42
1651107900000|2022-04-28 01:05:00|825.8|815|830.27|819.47|830.72|819.92|825.7|814.9|48
1651108200000|2022-04-28 01:10:00|830.72|819.92|830.04|819.24|832.3|821.5|829.9|819.1|46
1651108500000|2022-04-28 01:15:00|830.11|819.31|826.55|815.75|830.61|819.81|825.78|814.98|81
1651108800000|2022-04-28 01:20:00|826.7|815.9|827.9|817.1|827.97|817.17|826.25|815.45|28
1651109100000|2022-04-28 01:25:00|827.95|817.15|827.75|816.95|828.72|817.92|827.75|816.95|20
1651109400000|2022-04-28 01:30:00|827.8|817|826.8|816|827.84|817.04|826.16|815.36|42
1651109700000|2022-04-28 01:35:00|826.9|816.1|825.95|815.15|826.9|816.1|825.9|815.1|11
1651110000000|2022-04-28 01:40:00|825.9|815.1|825.9|815.1|826.4|815.6|825.9|815.1|12
1651110300000|2022-04-28 01:45:00|825.5|814.7|823.74|812.94|825.85|815.05|823.74|812.94|35
1651110600000|2022-04-28 01:50:00|823.65|812.85|820.61|809.81|824.63|813.83|820.26|809.46|54
1651110900000|2022-04-28 01:55:00|820.25|809.45|821.45|810.65|821.9|811.1|820.15|809.35|54
1651111200000|2022-04-28 02:00:00|821.04|810.24|821.3|810.5|821.85|811.05|819.9|809.1|32
1651111500000|2022-04-28 02:05:00|821.15|810.35|822.9|812.1|822.9|812.1|821.15|810.35|28
1651111800000|2022-04-28 02:10:00|823.06|812.26|822.9|812.1|823.9|813.1|822.9|812.1|21
1651112100000|2022-04-28 02:15:00|823.07|812.27|824.9|814.1|825.15|814.35|823.07|812.27|20
1651112400000|2022-04-28 02:20:00|825.23|814.43|825.68|814.88|825.73|814.93|825.02|814.22|13
1651112700000|2022-04-28 02:25:00|825.73|814.93|831.66|820.86|831.66|820.86|825.73|814.93|50
1651113000000|2022-04-28 02:30:00|831.9|821.1|829.85|819.05|832.85|822.05|829.45|818.65|49
1651113300000|2022-04-28 02:35:00|829.64|818.84|829.9|819.1|829.9|819.1|829.24|818.44|5
1651113600000|2022-04-28 02:40:00|830.04|819.24|830.6|819.8|830.65|819.85|830|819.2|29
1651113900000|2022-04-28 02:45:00|830.7|819.9|831.4|820.6|832.65|821.85|829.65|818.85|24
1651114200000|2022-04-28 02:50:00|830.9|820.1|831.85|821.05|831.85|821.05|830.9|820.1|29
1651114500000|2022-04-28 02:55:00|831.8|821|831.9|821.1|831.9|821.1|830.9|820.1|15
1651114800000|2022-04-28 03:00:00|831.88|821.08|829.73|818.93|831.91|821.11|828.76|817.96|231
1651115100000|2022-04-28 03:05:00|829.75|818.95|830.39|819.59|831.9|821.1|829.75|818.95|218
1651115400000|2022-04-28 03:10:00|830.38|819.58|832.72|821.92|832.72|821.92|830.37|819.57|180
1651115700000|2022-04-28 03:15:00|832.73|821.93|831.19|820.39|832.73|821.93|830.08|819.28|117
1651116000000|2022-04-28 03:20:00|831.05|820.25|829.86|819.06|831.65|820.85|829.71|818.91|174
1651116300000|2022-04-28 03:25:00|829.9|819.1|830.85|820.05|830.87|820.07|829.74|818.94|69
1651116600000|2022-04-28 03:30:00|830.84|820.04|830.4|819.6|831.4|820.6|829.96|819.16|48
1651116900000|2022-04-28 03:35:00|830.9|820.1|829.9|819.1|830.95|820.15|829.9|819.1|23
1651117500000|2022-04-28 03:45:00|830.01|819.21|831.05|820.25|831.9|821.1|829.83|819.03|21
1651117800000|2022-04-28 03:50:00|830.9|820.1|828.9|818.1|830.9|820.1|827.77|816.97|18
1651118100000|2022-04-28 03:55:00|828.87|818.07|828.52|817.72|828.9|818.1|828.52|817.72|7
1651118400000|2022-04-28 04:00:00|828.47|817.67|828.1|817.3|829.75|818.95|828.1|817.3|17
1651118700000|2022-04-28 04:05:00|828.5|817.7|828.45|817.65|828.74|817.94|828.2|817.4|17
1651119000000|2022-04-28 04:10:00|828.48|817.68|831.9|821.1|831.9|821.1|828.48|817.68|41
1651119300000|2022-04-28 04:15:00|831.87|821.07|830.55|819.75|831.87|821.07|830.37|819.57|16
1651119600000|2022-04-28 04:20:00|830.9|820.1|829.67|818.87|830.9|820.1|829.1|818.3|20
1651119900000|2022-04-28 04:25:00|829.1|818.3|828.9|818.1|829.1|818.3|828.15|817.35|46
1651120200000|2022-04-28 04:30:00|829.7|818.9|828.9|818.1|829.9|819.1|828.9|818.1|3
1651120500000|2022-04-28 04:35:00|828.49|817.69|828.02|817.22|828.49|817.69|827.96|817.16|78
1651120800000|2022-04-28 04:40:00|828.03|817.23|828.9|818.1|828.9|818.1|828.02|817.22|11
1651121100000|2022-04-28 04:45:00|828.76|817.96|828.04|817.24|828.9|818.1|827.9|817.1|19
1651121400000|2022-04-28 04:50:00|828.35|817.55|829.62|818.82|829.63|818.83|827.9|817.1|56
1651121700000|2022-04-28 04:55:00|829.63|818.83|832.15|821.35|832.15|821.35|829.62|818.82|24
1651122000000|2022-04-28 05:00:00|832.37|821.57|831.2|820.4|832.66|821.86|831.1|820.3|30
1651122300000|2022-04-28 05:05:00|830.9|820.1|829.79|818.99|830.9|820.1|829.79|818.99|8
1651122600000|2022-04-28 05:10:00|829.65|818.85|830.2|819.4|830.3|819.5|829.55|818.75|8
1651122900000|2022-04-28 05:15:00|830.05|819.25|830.35|819.55|830.35|819.55|829.9|819.1|7
1651123200000|2022-04-28 05:20:00|830.11|819.31|829.17|818.37|830.11|819.31|828.05|817.25|21
1651123500000|2022-04-28 05:25:00|829.15|818.35|826.9|816.1|829.15|818.35|826.9|816.1|14
1651123800000|2022-04-28 05:30:00|826.99|816.19|822.9|812.1|826.99|816.19|822.9|812.1|40
1651124100000|2022-04-28 05:35:00|823.13|812.33|822.9|812.1|823.66|812.86|822.23|811.43|23
1651124400000|2022-04-28 05:40:00|822.17|811.37|821.76|810.96|822.17|811.37|821|810.2|43
1651124700000|2022-04-28 05:45:00|821.77|810.97|823.26|812.46|823.91|813.11|821.01|810.21|100
1651125000000|2022-04-28 05:50:00|823.04|812.24|823.05|812.25|823.34|812.54|822.91|812.11|24
1651125300000|2022-04-28 05:55:00|823.08|812.28|824.38|813.58|824.77|813.97|823.05|812.25|108
1651125600000|2022-04-28 06:00:00|824.43|813.63|824.9|814.1|825.24|814.44|824.2|813.4|24
1651125900000|2022-04-28 06:05:00|824.4|813.6|823.9|813.1|824.55|813.75|822.96|812.16|15
1651126200000|2022-04-28 06:10:00|823.25|812.45|824.79|813.99|824.84|814.04|823.05|812.25|12
1651126500000|2022-04-28 06:15:00|824.25|813.45|826.25|815.45|826.27|815.47|824.25|813.45|26
1651126800000|2022-04-28 06:20:00|826.53|815.73|828.2|817.4|828.9|818.1|826.53|815.73|31
1651127100000|2022-04-28 06:25:00|828.55|817.75|828.5|817.7|829.05|818.25|827.9|817.1|19
1651127400000|2022-04-28 06:30:00|828.4|817.6|827.94|817.14|828.9|818.1|827.2|816.4|18
1651127700000|2022-04-28 06:35:00|827.92|817.12|829.17|818.37|829.17|818.37|827.81|817.01|29
1651128000000|2022-04-28 06:40:00|829.2|818.4|827.4|816.6|829.2|818.4|827.01|816.21|26
1651128300000|2022-04-28 06:45:00|827.9|817.1|826.9|816.1|828.6|817.8|825.9|815.1|23
1651128600000|2022-04-28 06:50:00|827.4|816.6|826.9|816.1|827.9|817.1|825.9|815.1|22
1651128900000|2022-04-28 06:55:00|826.64|815.84|825.9|815.1|826.64|815.84|825.57|814.77|8
1651129200000|2022-04-28 07:00:00|826|815.2|826.9|816.1|826.9|816.1|824.9|814.1|37
1651129500000|2022-04-28 07:05:00|826.2|815.4|827.15|816.35|828.02|817.22|826.2|815.4|21
1651129800000|2022-04-28 07:10:00|827.3|816.5|829.45|818.65|829.83|819.03|826.9|816.1|35
1651130100000|2022-04-28 07:15:00|829.6|818.8|830.35|819.55|830.35|819.55|829.2|818.4|23
1651130400000|2022-04-28 07:20:00|830.15|819.35|830.91|820.11|831.9|821.1|830.15|819.35|25
1651130700000|2022-04-28 07:25:00|830.86|820.06|831.24|820.44|831.9|821.1|830.2|819.4|32
1651131000000|2022-04-28 07:30:00|831.19|820.39|829.9|819.1|832.67|821.87|829.65|818.85|31
1651131300000|2022-04-28 07:35:00|830.04|819.24|830.9|820.1|831.59|820.79|829.9|819.1|11
1651131600000|2022-04-28 07:40:00|831|820.2|831.68|820.88|831.68|820.88|830.9|820.1|7
1651131900000|2022-04-28 07:45:00|831.53|820.73|832.05|821.25|835.15|824.35|830.85|820.05|56
1651132200000|2022-04-28 07:50:00|832.15|821.35|831.75|820.95|833.5|822.7|831.75|820.95|60
1651132500000|2022-04-28 07:55:00|831.85|821.05|830.9|820.1|832.25|821.45|830.9|820.1|14
1651132800000|2022-04-28 08:00:00|831.02|820.22|827.98|817.18|831.8|821|827.98|817.18|48
1651133100000|2022-04-28 08:05:00|828|817.2|829.52|818.72|829.9|819.1|827.87|817.07|65
1651133400000|2022-04-28 08:10:00|829.49|818.69|832.93|822.13|832.93|822.13|829.2|818.4|35
1651133700000|2022-04-28 08:15:00|833.05|822.25|832.9|822.1|834.65|823.85|832.85|822.05|42
1651134000000|2022-04-28 08:20:00|832.4|821.6|833.9|823.1|834.09|823.29|832.25|821.45|12
1651134300000|2022-04-28 08:25:00|833.85|823.05|835.9|825.1|835.9|825.1|833.85|823.05|34
1651134600000|2022-04-28 08:30:00|835.95|825.15|838.6|827.8|838.85|828.05|835.9|825.1|47
1651134900000|2022-04-28 08:35:00|838.7|827.9|836.9|826.1|838.75|827.95|836.4|825.6|55
1651135200000|2022-04-28 08:40:00|836.95|826.15|837.9|827.1|837.9|827.1|836.9|826.1|14
1651135500000|2022-04-28 08:45:00|838.07|827.27|836.9|826.1|838.7|827.9|836.4|825.6|33
1651135800000|2022-04-28 08:50:00|836.04|825.24|836.9|826.1|836.9|826.1|835.9|825.1|11
1651136100000|2022-04-28 08:55:00|836.45|825.65|835.4|824.6|838.75|827.95|834.95|824.15|45
1651136400000|2022-04-28 09:00:00|835.9|825.1|837.55|826.75|838.8|828|835.9|825.1|51
1651136700000|2022-04-28 09:05:00|837.21|826.41|839.9|829.1|840.09|829.29|837.04|826.24|41
1651137000000|2022-04-28 09:10:00|840.39|829.59|840.05|829.25|840.39|829.59|840.05|829.25|3
1651137300000|2022-04-28 09:15:00|840.4|829.6|838.52|827.72|840.66|829.86|838.4|827.6|15
1651137600000|2022-04-28 09:20:00|838.9|828.1|837.14|826.34|838.9|828.1|835.9|825.1|56
1651137900000|2022-04-28 09:25:00|836.9|826.1|837.08|826.28|837.08|826.28|836.12|825.32|15
1651138200000|2022-04-28 09:30:00|837.2|826.4|838.2|827.4|838.34|827.54|837.2|826.4|14
1651138500000|2022-04-28 09:35:00|838.25|827.45|837.9|827.1|838.9|828.1|837.9|827.1|10
1651138800000|2022-04-28 09:40:00|838.1|827.3|837.68|826.88|838.4|827.6|837.53|826.73|9
1651139100000|2022-04-28 09:45:00|837.9|827.1|838.9|828.1|839.9|829.1|837.7|826.9|19
1651139400000|2022-04-28 09:50:00|838.89|828.09|837.9|827.1|838.89|828.09|837.65|826.85|16
1651139700000|2022-04-28 09:55:00|837.67|826.87|838.65|827.85|838.65|827.85|837.67|826.87|23
1651140000000|2022-04-28 10:00:00|838.7|827.9|837.9|827.1|839.9|829.1|837.9|827.1|17
1651140300000|2022-04-28 10:05:00|837.99|827.19|838.55|827.75|838.8|828|837.9|827.1|22
1651140600000|2022-04-28 10:10:00|838.6|827.8|836.71|825.91|838.75|827.95|836.71|825.91|36
1651140900000|2022-04-28 10:15:00|836.7|825.9|833.44|822.64|836.71|825.91|833.42|822.62|51
1651141200000|2022-04-28 10:20:00|833.53|822.73|835.9|825.1|836.46|825.66|833.53|822.73|26
1651141500000|2022-04-28 10:25:00|835.45|824.65|835.71|824.91|835.9|825.1|834.9|824.1|25
1651141800000|2022-04-28 10:30:00|835.61|824.81|836|825.2|836.5|825.7|835.05|824.25|52
1651142100000|2022-04-28 10:35:00|836.5|825.7|834.9|824.1|836.5|825.7|834.9|824.1|23
1651142400000|2022-04-28 10:40:00|834.4|823.6|834.35|823.55|834.4|823.6|833.9|823.1|6
1651142700000|2022-04-28 10:45:00|834.4|823.6|834.05|823.25|834.65|823.85|834.05|823.25|7
1651143000000|2022-04-28 10:50:00|834.65|823.85|834.9|824.1|834.9|824.1|834.6|823.8|5
1651143300000|2022-04-28 10:55:00|834.93|824.13|834.65|823.85|835.55|824.75|834.65|823.85|14
1651143600000|2022-04-28 11:00:00|834.85|824.05|835.22|824.42|835.22|824.42|834.63|823.83|13
1651143900000|2022-04-28 11:05:00|835.45|824.65|834.9|824.1|835.6|824.8|834.9|824.1|15
1651144200000|2022-04-28 11:10:00|834.75|823.95|835.24|824.44|835.24|824.44|834.75|823.95|8
1651144500000|2022-04-28 11:15:00|835.3|824.5|835.25|824.45|836.3|825.5|835.2|824.4|15
1651144800000|2022-04-28 11:20:00|835.05|824.25|832.16|821.36|835.05|824.25|831.94|821.14|43
1651145100000|2022-04-28 11:25:00|832.24|821.44|833.05|822.25|833.4|822.6|832.24|821.44|10
1651145400000|2022-04-28 11:30:00|833.4|822.6|835.05|824.25|835.1|824.3|833.4|822.6|13
1651145700000|2022-04-28 11:35:00|835|824.2|834.8|824|835|824.2|834.8|824|4
1651146000000|2022-04-28 11:40:00|834.9|824.1|834.85|824.05|834.9|824.1|834.75|823.95|5
1651146300000|2022-04-28 11:45:00|834.9|824.1|835.9|825.1|835.9|825.1|834.5|823.7|25
1651146600000|2022-04-28 11:50:00|835.96|825.16|835.75|824.95|836.5|825.7|835.75|824.95|14
1651146900000|2022-04-28 11:55:00|835.8|825|835.6|824.8|836.4|825.6|835.55|824.75|11
1651147200000|2022-04-28 12:00:00|835.5|824.7|835.8|825|835.86|825.06|834.72|823.92|26
1651147500000|2022-04-28 12:05:00|835.3|824.5|835.75|824.95|836.1|825.3|834.9|824.1|32
1651147800000|2022-04-28 12:10:00|835.7|824.9|832|821.2|835.75|824.95|831.95|821.15|59
1651148100000|2022-04-28 12:15:00|831.9|821.1|832.05|821.25|832.25|821.45|829.63|818.83|35
1651148400000|2022-04-28 12:20:00|831.9|821.1|832.8|822|832.9|822.1|831.9|821.1|23
1651148700000|2022-04-28 12:25:00|832.9|822.1|832.9|822.1|833.49|822.69|831.95|821.15|16
1651149000000|2022-04-28 12:30:00|832.78|821.98|833.2|822.4|834.19|823.39|830.9|820.1|47
1651149300000|2022-04-28 12:35:00|833.7|822.9|831.9|821.1|833.7|822.9|830.9|820.1|30
1651149600000|2022-04-28 12:40:00|832.19|821.39|832.9|822.1|833.9|823.1|831.9|821.1|28
1651149900000|2022-04-28 12:45:00|833.02|822.22|831.8|821|833.4|822.6|831.6|820.8|14
1651150200000|2022-04-28 12:50:00|831.56|820.76|827.02|816.22|831.56|820.76|826.4|815.6|122
1651150500000|2022-04-28 12:55:00|826.9|816.1|825.05|814.25|826.9|816.1|824.88|814.08|58
1651150800000|2022-04-28 13:00:00|824.9|814.1|823.9|813.1|825.9|815.1|823.72|812.92|65
1651151100000|2022-04-28 13:05:00|824.78|813.98|825.1|814.3|825.13|814.33|824.4|813.6|39
1651151400000|2022-04-28 13:10:00|825.05|814.25|822.8|812|825.05|814.25|821.5|810.7|48
1651151700000|2022-04-28 13:15:00|822.7|811.9|818.9|808.1|823.75|812.95|818.9|808.1|68
1651152000000|2022-04-28 13:20:00|818.8|808|821.21|810.41|821.28|810.48|818.8|808|48
1651152300000|2022-04-28 13:25:00|821.35|810.55|824.02|813.22|824.33|813.53|820.95|810.15|55
1651152600000|2022-04-28 13:30:00|824.29|813.49|820.9|810.1|826.15|815.35|819.9|809.1|104
1651152900000|2022-04-28 13:35:00|820.69|809.89|821.95|811.15|822.9|812.1|819.95|809.15|78
1651153200000|2022-04-28 13:40:00|821.9|811.1|817.9|807.1|824.34|813.54|817.9|807.1|76
1651153500000|2022-04-28 13:45:00|818.07|807.27|812.95|802.15|819.92|809.12|812.9|802.1|124
1651153800000|2022-04-28 13:50:00|813.24|802.44|814.95|804.15|814.95|804.15|812.95|802.15|39
1651154100000|2022-04-28 13:55:00|815.02|804.22|815.1|804.3|815.75|804.95|814.8|804|37
1651154400000|2022-04-28 14:00:00|815.05|804.25|809.9|799.1|815.6|804.8|809.2|798.4|71
1651154700000|2022-04-28 14:05:00|809.8|799|812.26|801.46|813.5|802.7|809.4|798.6|110
1651155000000|2022-04-28 14:10:00|812.71|801.91|812.9|802.1|813.9|803.1|811.4|800.6|89
1651155300000|2022-04-28 14:15:00|812.69|801.89|814.9|804.1|814.95|804.15|810.9|800.1|74
1651155600000|2022-04-28 14:20:00|815.05|804.25|814.75|803.95|815.9|805.1|813.9|803.1|46
1651155900000|2022-04-28 14:25:00|814.52|803.72|811.39|800.59|814.52|803.72|811.08|800.28|35
1651156200000|2022-04-28 14:30:00|811.13|800.33|810.9|800.1|811.9|801.1|810.55|799.75|57
1651156500000|2022-04-28 14:35:00|811.14|800.34|811.45|800.65|812.4|801.6|810.9|800.1|36
1651156800000|2022-04-28 14:40:00|811|800.2|812.08|801.28|812.09|801.29|810.9|800.1|36
1651157100000|2022-04-28 14:45:00|812.27|801.47|813.9|803.1|814.9|804.1|812.27|801.47|22
1651157400000|2022-04-28 14:50:00|813.4|802.6|813.1|802.3|813.79|802.99|812.83|802.03|39
1651157700000|2022-04-28 14:55:00|813.8|803|815.85|805.05|817.7|806.9|813.8|803|33
1651158000000|2022-04-28 15:00:00|815.9|805.1|820.4|809.6|820.4|809.6|815.34|804.54|57
1651158300000|2022-04-28 15:05:00|820.07|809.27|831.7|820.9|831.7|820.9|819.79|808.99|73
1651158600000|2022-04-28 15:10:00|831.66|820.86|831.01|820.21|832.72|821.92|830.26|819.46|60
1651158900000|2022-04-28 15:15:00|831.6|820.8|824.3|813.5|831.7|820.9|823.67|812.87|121
1651159200000|2022-04-28 15:20:00|824.29|813.49|819.92|809.12|824.29|813.49|818.9|808.1|126
1651159500000|2022-04-28 15:25:00|819.9|809.1|820.9|810.1|823.4|812.6|819.9|809.1|95
1651159800000|2022-04-28 15:30:00|821.14|810.34|818.4|807.6|822.23|811.43|816.62|805.82|106
1651160100000|2022-04-28 15:35:00|817.8|807|816.22|805.42|819.9|809.1|816.22|805.42|92
1651160400000|2022-04-28 15:40:00|816.52|805.72|816.38|805.58|817.4|806.6|816.1|805.3|56
1651160700000|2022-04-28 15:45:00|816.24|805.44|811.9|801.1|816.24|805.44|809.9|799.1|99
1651161000000|2022-04-28 15:50:00|811.55|800.75|815.9|805.1|818.4|807.6|810.85|800.05|97
1651161300000|2022-04-28 15:55:00|815.95|805.15|814.9|804.1|816.66|805.86|813.03|802.23|92
1651161600000|2022-04-28 16:00:00|814.55|803.75|813.9|803.1|815.9|805.1|813|802.2|82
1651161900000|2022-04-28 16:05:00|813.72|802.92|809.9|799.1|813.72|802.92|809.84|799.04|83
1651162200000|2022-04-28 16:10:00|810.03|799.23|812.65|801.85|812.65|801.85|808.66|797.86|76
1651162500000|2022-04-28 16:15:00|812.75|801.95|814.8|804|814.9|804.1|811.15|800.35|98
1651162800000|2022-04-28 16:20:00|814.85|804.05|816.92|806.12|817.15|806.35|814.4|803.6|41
1651163100000|2022-04-28 16:25:00|817.37|806.57|817.9|807.1|818.34|807.54|817.2|806.4|53
1651163400000|2022-04-28 16:30:00|818.08|807.28|816.9|806.1|818.08|807.28|815.9|805.1|39
1651163700000|2022-04-28 16:35:00|816.95|806.15|817.44|806.64|818|807.2|816.75|805.95|43
1651164000000|2022-04-28 16:40:00|817.24|806.44|821.08|810.28|821.6|810.8|816.9|806.1|52
1651164300000|2022-04-28 16:45:00|821|810.2|822.9|812.1|822.9|812.1|819.6|808.8|92
1651164600000|2022-04-28 16:50:00|822.53|811.73|823.4|812.6|823.55|812.75|820.77|809.97|58
1651164900000|2022-04-28 16:55:00|823.7|812.9|822.78|811.98|823.7|812.9|822.4|811.6|30
1651165200000|2022-04-28 17:00:00|822.85|812.05|821.85|811.05|823.4|812.6|820.94|810.14|63
1651165500000|2022-04-28 17:05:00|821.35|810.55|823.9|813.1|824.31|813.51|821.02|810.22|31
1651165800000|2022-04-28 17:10:00|824.05|813.25|822.9|812.1|824.59|813.79|821.9|811.1|51
1651166100000|2022-04-28 17:15:00|822.74|811.94|819.9|809.1|822.74|811.94|819|808.2|70
1651166400000|2022-04-28 17:20:00|819.86|809.06|823.9|813.1|824.04|813.24|819.05|808.25|46
1651166700000|2022-04-28 17:25:00|823.8|813|827.15|816.35|828|817.2|823.1|812.3|65
1651167000000|2022-04-28 17:30:00|827.4|816.6|828.25|817.45|828.25|817.45|825.9|815.1|32
1651167300000|2022-04-28 17:35:00|827.9|817.1|828.9|818.1|829.4|818.6|826.9|816.1|22
1651167600000|2022-04-28 17:40:00|828.4|817.6|826.73|815.93|828.4|817.6|825.9|815.1|39
1651167900000|2022-04-28 17:45:00|826.75|815.95|827.9|817.1|827.9|817.1|825.8|815|15
1651168200000|2022-04-28 17:50:00|828.02|817.22|828.55|817.75|829.4|818.6|827.9|817.1|88
1651168500000|2022-04-28 17:55:00|827.9|817.1|829.24|818.44|829.6|818.8|827.82|817.02|61
1651168800000|2022-04-28 18:00:00|829.27|818.47|831.75|820.95|831.97|821.17|829.18|818.38|51
1651169100000|2022-04-28 18:05:00|831.9|821.1|830.71|819.91|832.99|822.19|829.9|819.1|55
1651169400000|2022-04-28 18:10:00|830.7|819.9|830.9|820.1|831.9|821.1|829.8|819|25
1651169700000|2022-04-28 18:15:00|830.98|820.18|832.9|822.1|833.7|822.9|830.86|820.06|39
1651170000000|2022-04-28 18:20:00|832.79|821.99|833.13|822.33|834.35|823.55|831.9|821.1|28
1651170300000|2022-04-28 18:25:00|833.7|822.9|833.8|823|833.8|823|832.86|822.06|18
1651170600000|2022-04-28 18:30:00|833.65|822.85|832.9|822.1|833.8|823|832.67|821.87|28
1651170900000|2022-04-28 18:35:00|833|822.2|832.9|822.1|833.12|822.32|831.9|821.1|11
1651171200000|2022-04-28 18:40:00|832.4|821.6|833.2|822.4|833.7|822.9|831.9|821.1|20
1651171500000|2022-04-28 18:45:00|832.91|822.11|831.7|820.9|832.91|822.11|831.6|820.8|21
1651171800000|2022-04-28 18:50:00|831.9|821.1|830.95|820.15|832.72|821.92|830.9|820.1|22
1651172100000|2022-04-28 18:55:00|830.9|820.1|830.9|820.1|831.75|820.95|830.06|819.26|21
1651172400000|2022-04-28 19:00:00|830.94|820.14|832.9|822.1|834.59|823.79|830.25|819.45|77
1651172700000|2022-04-28 19:05:00|832.75|821.95|836.4|825.6|836.4|825.6|832.75|821.95|29
1651173000000|2022-04-28 19:10:00|836.75|825.95|835.9|825.1|836.82|826.02|835.9|825.1|99
1651173300000|2022-04-28 19:15:00|835.86|825.06|833.6|822.8|835.86|825.06|833.09|822.29|54
1651173600000|2022-04-28 19:20:00|833.4|822.6|834.8|824|834.8|824|833.22|822.42|49
1651173900000|2022-04-28 19:25:00|834.54|823.74|834.14|823.34|834.9|824.1|834|823.2|19
1651174200000|2022-04-28 19:30:00|834.4|823.6|833.9|823.1|834.4|823.6|833.86|823.06|5
1651174500000|2022-04-28 19:35:00|833.8|823|832.9|822.1|834|823.2|832.4|821.6|22
1651174800000|2022-04-28 19:40:00|832.53|821.73|830.94|820.14|832.53|821.73|830.9|820.1|30
1651175100000|2022-04-28 19:45:00|830.9|820.1|829.33|818.53|832.3|821.5|829.33|818.53|27
1651175400000|2022-04-28 19:50:00|829.08|818.28|828.9|818.1|829.08|818.28|827.98|817.18|39
1651175700000|2022-04-28 19:55:00|828.83|818.03|829|818.2|829|818.2|828.67|817.87|31
1651176000000|2022-04-28 20:00:00|829.11|818.31|824.9|814.1|829.11|818.31|824.15|813.35|99
1651176300000|2022-04-28 20:05:00|824.2|813.4|822.9|812.1|824.9|814.1|822.7|811.9|27
1651176600000|2022-04-28 20:10:00|822.77|811.97|822.9|812.1|823.9|813.1|822.58|811.78|29
1651176900000|2022-04-28 20:15:00|823.23|812.43|824.65|813.85|824.85|814.05|823.23|812.43|15
1651177200000|2022-04-28 20:20:00|824.54|813.74|824.86|814.06|825.75|814.95|822.9|812.1|41
1651177500000|2022-04-28 20:25:00|824.67|813.87|826.9|816.1|827.08|816.28|824.67|813.87|41
1651177800000|2022-04-28 20:30:00|827.04|816.24|829.35|818.55|830.1|819.3|827.04|816.24|62
1651178100000|2022-04-28 20:35:00|829.4|818.6|830.16|819.36|830.65|819.85|828.9|818.1|23
1651178400000|2022-04-28 20:40:00|830.15|819.35|829.25|818.45|830.23|819.43|828.95|818.15|11
1651178700000|2022-04-28 20:45:00|829.45|818.65|827.65|816.85|829.45|818.65|827.1|816.3|48
1651179000000|2022-04-28 20:50:00|827.9|817.1|826.95|816.15|827.9|817.1|826.84|816.04|7
1651179300000|2022-04-28 20:55:00|827|816.2|827.03|816.23|827.9|817.1|827|816.2|25
1651179600000|2022-04-28 21:00:00|826.81|816.01|826.94|816.14|826.94|816.14|825.88|815.08|211
1651179900000|2022-04-28 21:05:00|827.05|816.25|827.98|817.18|828.82|818.02|827.05|816.25|269
1651180200000|2022-04-28 21:10:00|827.99|817.19|826.66|815.86|827.99|817.19|826.66|815.86|12
1651180500000|2022-04-28 21:15:00|826.85|816.05|826.9|816.1|826.9|816.1|826.6|815.8|8
1651180800000|2022-04-28 21:20:00|826.95|816.15|826.4|815.6|827.9|817.1|826.4|815.6|12
1651181100000|2022-04-28 21:25:00|825.9|815.1|822.9|812.1|825.9|815.1|822.9|812.1|15
1651181400000|2022-04-28 21:30:00|822.98|812.18|823.2|812.4|823.2|812.4|822.98|812.18|3
1651181700000|2022-04-28 21:35:00|822.9|812.1|820|809.2|822.9|812.1|820|809.2|15
1651182000000|2022-04-28 21:40:00|820.05|809.25|816.9|806.1|820.05|809.25|816.9|806.1|19
1651182300000|2022-04-28 21:45:00|817.15|806.35|817.9|807.1|818.9|808.1|817.15|806.35|15
1651182600000|2022-04-28 21:50:00|818|807.2|818.9|808.1|819.01|808.21|818|807.2|9
1651182900000|2022-04-28 21:55:00|818.97|808.17|820.95|810.15|820.95|810.15|818.97|808.17|14
1651183200000|2022-04-28 22:00:00|820.9|810.1|820.68|809.88|821.45|810.65|819.11|808.31|44
1651183500000|2022-04-28 22:05:00|820.57|809.77|817.58|806.78|821|810.2|817.23|806.43|50
1651183800000|2022-04-28 22:10:00|817.9|807.1|817.09|806.29|818.28|807.48|816.4|805.6|46
1651184100000|2022-04-28 22:15:00|817.17|806.37|817.55|806.75|817.9|807.1|817|806.2|27
1651184400000|2022-04-28 22:20:00|817.35|806.55|816.9|806.1|817.45|806.65|816.9|806.1|12
1651184700000|2022-04-28 22:25:00|816.75|805.95|816|805.2|816.8|806|814.15|803.35|56
1651185000000|2022-04-28 22:30:00|816.4|805.6|817.9|807.1|817.9|807.1|816.4|805.6|16
1651185300000|2022-04-28 22:35:00|816.9|806.1|817.4|806.6|817.4|806.6|816.9|806.1|5
1651185600000|2022-04-28 22:40:00|817.9|807.1|816.9|806.1|817.9|807.1|815.9|805.1|13
1651185900000|2022-04-28 22:45:00|816.95|806.15|819.14|808.34|819.65|808.85|816.95|806.15|37
1651186200000|2022-04-28 22:50:00|819.19|808.39|818.15|807.35|819.19|808.39|817.6|806.8|21
1651186500000|2022-04-28 22:55:00|817.9|807.1|818.25|807.45|818.6|807.8|817.9|807.1|15
1651186800000|2022-04-28 23:00:00|818.15|807.35|815.95|805.15|818.36|807.56|815.95|805.15|35
1651187100000|2022-04-28 23:05:00|815.9|805.1|820.94|810.14|820.94|810.14|815.13|804.33|36
1651187400000|2022-04-28 23:10:00|820.98|810.18|823.9|813.1|824.15|813.35|820.98|810.18|57
1651187700000|2022-04-28 23:15:00|823.55|812.75|823|812.2|823.55|812.75|822.61|811.81|10
1651188000000|2022-04-28 23:20:00|822.9|812.1|822.9|812.1|822.9|812.1|821.85|811.05|25
1651188300000|2022-04-28 23:25:00|822.95|812.15|823|812.2|823|812.2|821.9|811.1|16
1651188600000|2022-04-28 23:30:00|823.1|812.3|821.9|811.1|823.9|813.1|821.9|811.1|25
1651188900000|2022-04-28 23:35:00|821.77|810.97|821.75|810.95|821.9|811.1|820.9|810.1|26
1651189200000|2022-04-28 23:40:00|821.19|810.39|820.7|809.9|821.9|811.1|819.9|809.1|26
1651189500000|2022-04-28 23:45:00|820.65|809.85|821.56|810.76|821.9|811.1|820.65|809.85|18
1651189800000|2022-04-28 23:50:00|820.9|810.1|821.9|811.1|821.9|811.1|820.9|810.1|9
1651190100000|2022-04-28 23:55:00|822|811.2|822.03|811.23|822.9|812.1|821.95|811.15|21
1651190400000|2022-04-29 00:00:00|822.01|811.21|823.9|813.1|824.9|814.1|822.01|811.21|31
1651190700000|2022-04-29 00:05:00|824|813.2|824.9|814.1|825.84|815.04|822.8|812|29
1651191000000|2022-04-29 00:10:00|825.17|814.37|825.9|815.1|826.9|816.1|825.17|814.37|22
1651191300000|2022-04-29 00:15:00|825.83|815.03|826.9|816.1|827.05|816.25|825.83|815.03|22
1651191600000|2022-04-29 00:20:00|826.75|815.95|825.9|815.1|826.9|816.1|825.15|814.35|43
1651191900000|2022-04-29 00:25:00|825.5|814.7|824.45|813.65|825.9|815.1|824.45|813.65|63
1651192200000|2022-04-29 00:30:00|824.48|813.68|824.9|814.1|824.9|814.1|823.95|813.15|47
1651192500000|2022-04-29 00:35:00|824.75|813.95|824.9|814.1|825.1|814.3|823.85|813.05|17
1651192800000|2022-04-29 00:40:00|824.83|814.03|822.9|812.1|824.83|814.03|822.65|811.85|23
1651193100000|2022-04-29 00:45:00|822.6|811.8|821.9|811.1|822.9|812.1|820.9|810.1|31
1651193400000|2022-04-29 00:50:00|821.95|811.15|824.9|814.1|825.61|814.81|821.95|811.15|53
1651193700000|2022-04-29 00:55:00|825.05|814.25|826.9|816.1|826.95|816.15|825.05|814.25|35
1651194000000|2022-04-29 01:00:00|827|816.2|826.65|815.85|827.55|816.75|826.65|815.85|17
1651194300000|2022-04-29 01:05:00|826.6|815.8|826.74|815.94|826.9|816.1|825.25|814.45|60
1651194600000|2022-04-29 01:10:00|826.44|815.64|826.9|816.1|827.3|816.5|826.29|815.49|24
1651194900000|2022-04-29 01:15:00|826.8|816|827.05|816.25|827.55|816.75|826|815.2|39
1651195200000|2022-04-29 01:20:00|827.18|816.38|824.83|814.03|827.9|817.1|824.83|814.03|21
1651195500000|2022-04-29 01:25:00|824.6|813.8|825.9|815.1|825.9|815.1|823.84|813.04|25
1651195800000|2022-04-29 01:30:00|825.62|814.82|823.9|813.1|825.62|814.82|823.9|813.1|12
1651196100000|2022-04-29 01:35:00|824.08|813.28|824.11|813.31|824.9|814.1|823.9|813.1|19
1651196400000|2022-04-29 01:40:00|824.16|813.36|821.9|811.1|824.21|813.41|821|810.2|58
1651196700000|2022-04-29 01:45:00|821.61|810.81|821.9|811.1|821.9|811.1|821.16|810.36|25
1651197000000|2022-04-29 01:50:00|821.76|810.96|820.13|809.33|821.93|811.13|819.09|808.29|55
1651197300000|2022-04-29 01:55:00|820.31|809.51|823.53|812.73|823.53|812.73|820.13|809.33|54
1651197600000|2022-04-29 02:00:00|823.55|812.75|821.8|811|823.55|812.75|821.64|810.84|25
1651197900000|2022-04-29 02:05:00|821.63|810.83|823.9|813.1|823.95|813.15|821.32|810.52|44
1651198200000|2022-04-29 02:10:00|824.1|813.3|819.9|809.1|824.1|813.3|819.9|809.1|76
1651198500000|2022-04-29 02:15:00|819.67|808.87|819.97|809.17|820.4|809.6|819.25|808.45|22
1651198800000|2022-04-29 02:20:00|819.93|809.13|817.43|806.63|819.93|809.13|817.2|806.4|50
1651199100000|2022-04-29 02:25:00|817.33|806.53|816.9|806.1|817.33|806.53|816|805.2|67
1651199400000|2022-04-29 02:30:00|816.74|805.94|816.9|806.1|817.62|806.82|816.1|805.3|57
1651199700000|2022-04-29 02:35:00|816.75|805.95|816.9|806.1|816.9|806.1|816.13|805.33|21
1651200000000|2022-04-29 02:40:00|816.68|805.88|817.9|807.1|818.25|807.45|816.12|805.32|45
1651200300000|2022-04-29 02:45:00|818.06|807.26|817.01|806.21|818.22|807.42|817.01|806.21|15
1651200600000|2022-04-29 02:50:00|817|806.2|815.39|804.59|817.34|806.54|815.21|804.41|43
1651200900000|2022-04-29 02:55:00|815.08|804.28|814.28|803.48|815.33|804.53|809.8|799|100
1651201200000|2022-04-29 03:00:00|813.9|803.1|813.9|803.1|813.94|803.14|813.05|802.25|19
1651201500000|2022-04-29 03:05:00|813.85|803.05|812.9|802.1|814.65|803.85|812.9|802.1|29
1651201800000|2022-04-29 03:10:00|812.69|801.89|811.9|801.1|813.9|803.1|809.95|799.15|52
1651202100000|2022-04-29 03:15:00|811.88|801.08|813.21|802.41|813.21|802.41|811.32|800.52|22
1651202400000|2022-04-29 03:20:00|813.27|802.47|813.9|803.1|814.28|803.48|813.21|802.41|20
1651202700000|2022-04-29 03:25:00|814.18|803.38|813.9|803.1|814.59|803.79|813.9|803.1|4
1651203000000|2022-04-29 03:30:00|813.74|802.94|812.9|802.1|813.74|802.94|811.9|801.1|19
1651203300000|2022-04-29 03:35:00|812.64|801.84|813.9|803.1|814|803.2|810.9|800.1|27
1651203600000|2022-04-29 03:40:00|814.4|803.6|815.27|804.47|815.77|804.97|814.25|803.45|35
1651203900000|2022-04-29 03:45:00|815.45|804.65|815.9|805.1|815.9|805.1|814.13|803.33|24
1651204200000|2022-04-29 03:50:00|815.95|805.15|815.9|805.1|816.77|805.97|813.9|803.1|40
1651204500000|2022-04-29 03:55:00|815.73|804.93|815.25|804.45|815.75|804.95|813.6|802.8|41
1651204800000|2022-04-29 04:00:00|814.9|804.1|812.99|802.19|816.93|806.13|812.94|802.14|54
1651205100000|2022-04-29 04:05:00|813.12|802.32|812.95|802.15|813.9|803.1|811.04|800.24|56
1651205400000|2022-04-29 04:10:00|813|802.2|815.9|805.1|816.93|806.13|812.9|802.1|31
1651205700000|2022-04-29 04:15:00|815.8|805|816.9|806.1|817.9|807.1|815.8|805|29
1651206000000|2022-04-29 04:20:00|816.58|805.78|815.19|804.39|816.75|805.95|814.7|803.9|65
1651206300000|2022-04-29 04:25:00|815.7|804.9|818.9|808.1|819.9|809.1|815.7|804.9|47
1651206600000|2022-04-29 04:30:00|819.4|808.6|818.74|807.94|819.9|809.1|817.9|807.1|23
1651206900000|2022-04-29 04:35:00|818.85|808.05|818.9|808.1|818.9|808.1|818.22|807.42|9
1651207200000|2022-04-29 04:40:00|819.21|808.41|820.7|809.9|820.7|809.9|819.21|808.41|43
1651207500000|2022-04-29 04:45:00|820.5|809.7|822.9|812.1|822.9|812.1|820.09|809.29|19
1651207800000|2022-04-29 04:50:00|822.73|811.93|821.9|811.1|822.73|811.93|821.85|811.05|8
1651208100000|2022-04-29 04:55:00|822.05|811.25|821.64|810.84|822.84|812.04|821.64|810.84|17
1651208400000|2022-04-29 05:00:00|821.9|811.1|822.95|812.15|823|812.2|821.9|811.1|11
1651208700000|2022-04-29 05:05:00|822.9|812.1|823.9|813.1|824.05|813.25|822.9|812.1|14
1651209000000|2022-04-29 05:10:00|823.75|812.95|823.4|812.6|823.81|813.01|822.7|811.9|46
1651209300000|2022-04-29 05:15:00|823.65|812.85|824.75|813.95|824.8|814|823.4|812.6|21
1651209600000|2022-04-29 05:20:00|824.58|813.78|825.8|815|825.8|815|823.95|813.15|35
1651209900000|2022-04-29 05:25:00|825.75|814.95|825.6|814.8|825.8|815|825.6|814.8|5
1651210200000|2022-04-29 05:30:00|825.41|814.61|822.9|812.1|825.7|814.9|822.9|812.1|33
1651210500000|2022-04-29 05:35:00|822.78|811.98|822.9|812.1|823.9|813.1|822.78|811.98|18
1651210800000|2022-04-29 05:40:00|822.74|811.94|822.9|812.1|822.9|812.1|822.35|811.55|5
1651211100000|2022-04-29 05:45:00|822.69|811.89|819.85|809.05|822.69|811.89|819.85|809.05|28
1651211400000|2022-04-29 05:50:00|819.9|809.1|819.17|808.37|819.9|809.1|819.16|808.36|30
1651211700000|2022-04-29 05:55:00|819.22|808.42|818.9|808.1|819.74|808.94|818.9|808.1|11
1651212000000|2022-04-29 06:00:00|818.95|808.15|820|809.2|820.29|809.49|818.79|807.99|27
1651212300000|2022-04-29 06:05:00|820.4|809.6|819|808.2|820.82|810.02|819|808.2|17
1651212600000|2022-04-29 06:10:00|818.9|808.1|817.31|806.51|818.9|808.1|815.55|804.75|49
1651212900000|2022-04-29 06:15:00|817.32|806.52|817.9|807.1|817.9|807.1|816.55|805.75|24
1651213200000|2022-04-29 06:20:00|817.84|807.04|818.2|807.4|818.9|808.1|817.84|807.04|18
1651213500000|2022-04-29 06:25:00|818|807.2|819.9|809.1|820.9|810.1|818|807.2|14
1651213800000|2022-04-29 06:30:00|820.1|809.3|821.47|810.67|821.55|810.75|819.5|808.7|20
1651214100000|2022-04-29 06:35:00|821.55|810.75|823.45|812.65|823.5|812.7|821.55|810.75|24
1651214400000|2022-04-29 06:40:00|823.31|812.51|823.9|813.1|824|813.2|822.9|812.1|17
1651214700000|2022-04-29 06:45:00|823.82|813.02|822.9|812.1|823.82|813.02|822.9|812.1|6
1651215000000|2022-04-29 06:50:00|823.4|812.6|822.87|812.07|823.4|812.6|821.69|810.89|18
1651215300000|2022-04-29 06:55:00|822.85|812.05|822.98|812.18|823.75|812.95|822.6|811.8|12
1651215600000|2022-04-29 07:00:00|823|812.2|822.75|811.95|824.36|813.56|822.75|811.95|21
1651215900000|2022-04-29 07:05:00|822.9|812.1|823.95|813.15|823.95|813.15|821.9|811.1|15
1651216200000|2022-04-29 07:10:00|824.07|813.27|823.75|812.95|824.07|813.27|823.35|812.55|16
1651216500000|2022-04-29 07:15:00|823.8|813|823.9|813.1|823.9|813.1|823.7|812.9|6
1651216800000|2022-04-29 07:20:00|823.85|813.05|823.4|812.6|824.4|813.6|822.77|811.97|30
1651217100000|2022-04-29 07:25:00|823.75|812.95|823.05|812.25|823.9|813.1|822.9|812.1|12
1651217400000|2022-04-29 07:30:00|823|812.2|822.9|812.1|823|812.2|822|811.2|23
1651217700000|2022-04-29 07:35:00|822.95|812.15|822.9|812.1|823.9|813.1|822.9|812.1|12
1651218000000|2022-04-29 07:40:00|822.85|812.05|821.9|811.1|822.85|812.05|821.9|811.1|5
1651218300000|2022-04-29 07:45:00|821.85|811.05|821.9|811.1|822.54|811.74|821.85|811.05|7
1651218600000|2022-04-29 07:50:00|822|811.2|821.9|811.1|822.08|811.28|821.37|810.57|10
1651218900000|2022-04-29 07:55:00|821.63|810.83|822.1|811.3|822.1|811.3|821.06|810.26|8
1651219200000|2022-04-29 08:00:00|822|811.2|822.4|811.6|822.4|811.6|821.9|811.1|33
1651219500000|2022-04-29 08:05:00|822.33|811.53|822.95|812.15|823.06|812.26|822.2|811.4|23
1651219800000|2022-04-29 08:10:00|822.81|812.01|822.9|812.1|822.9|812.1|822|811.2|34
1651220100000|2022-04-29 08:15:00|822.77|811.97|820.9|810.1|823.25|812.45|820.9|810.1|16
1651220400000|2022-04-29 08:20:00|820.88|810.08|820.9|810.1|820.9|810.1|820.2|809.4|7
1651220700000|2022-04-29 08:25:00|820.63|809.83|820.25|809.45|820.63|809.83|820|809.2|9
1651221000000|2022-04-29 08:30:00|820.2|809.4|816.9|806.1|821.17|810.37|816.9|806.1|28
1651221300000|2022-04-29 08:35:00|817.4|806.6|818.09|807.29|818.9|808.1|817.4|806.6|13
1651221600000|2022-04-29 08:40:00|818.05|807.25|816.9|806.1|818.15|807.35|816.9|806.1|8
1651221900000|2022-04-29 08:45:00|816.8|806|816.9|806.1|817.7|806.9|816.62|805.82|17
1651222200000|2022-04-29 08:50:00|817.24|806.44|817.5|806.7|817.5|806.7|816.7|805.9|14
1651222500000|2022-04-29 08:55:00|817.4|806.6|813.9|803.1|817.4|806.6|812.91|802.11|51
1651222800000|2022-04-29 09:00:00|813.7|802.9|810.35|799.55|813.7|802.9|810.25|799.45|69
1651223100000|2022-04-29 09:05:00|810.4|799.6|810.4|799.6|810.9|800.1|808.77|797.97|71
1651223400000|2022-04-29 09:10:00|810.9|800.1|811.9|801.1|812.75|801.95|810.5|799.7|47
1651223700000|2022-04-29 09:15:00|811.62|800.82|813.9|803.1|814.03|803.23|808.9|798.1|54
1651224000000|2022-04-29 09:20:00|813.95|803.15|813.55|802.75|814.62|803.82|813.27|802.47|37
1651224300000|2022-04-29 09:25:00|813.51|802.71|813.4|802.6|813.51|802.71|812.7|801.9|15
1651224600000|2022-04-29 09:30:00|813.55|802.75|812.9|802.1|814.9|804.1|811.9|801.1|24
1651224900000|2022-04-29 09:35:00|812.77|801.97|814.4|803.6|815.61|804.81|812.26|801.46|23
1651225200000|2022-04-29 09:40:00|813.9|803.1|812.65|801.85|813.9|803.1|811.9|801.1|17
1651225500000|2022-04-29 09:45:00|812.55|801.75|811.9|801.1|812.65|801.85|809.9|799.1|32
1651225800000|2022-04-29 09:50:00|811.4|800.6|808.9|798.1|811.9|801.1|808.8|798|27
1651226100000|2022-04-29 09:55:00|808.7|797.9|808.6|797.8|809.57|798.77|808.12|797.32|37
1651226400000|2022-04-29 10:00:00|808.44|797.64|808.2|797.4|808.5|797.7|807.45|796.65|31
1651226700000|2022-04-29 10:05:00|808.25|797.45|809.75|798.95|809.75|798.95|807.6|796.8|12
1651227000000|2022-04-29 10:10:00|809.9|799.1|809.05|798.25|809.9|799.1|808.9|798.1|27
1651227300000|2022-04-29 10:15:00|808.9|798.1|811.01|800.21|811.9|801.1|808.4|797.6|32
1651227600000|2022-04-29 10:20:00|811.1|800.3|809.9|799.1|811.1|800.3|809.7|798.9|20
1651227900000|2022-04-29 10:25:00|809.95|799.15|807.76|796.96|810.95|800.15|807.35|796.55|65
1651228200000|2022-04-29 10:30:00|807.79|796.99|807.9|797.1|808.02|797.22|807.43|796.63|19
1651228500000|2022-04-29 10:35:00|807.53|796.73|807.9|797.1|808.9|798.1|806.9|796.1|34
1651228800000|2022-04-29 10:40:00|807.4|796.6|800.9|790.1|807.4|796.6|800.9|790.1|95
1651229100000|2022-04-29 10:45:00|800.35|789.55|791.4|780.6|801.9|791.1|788.14|777.34|138
1651229400000|2022-04-29 10:50:00|790.9|780.1|795.22|784.42|795.87|785.07|790.9|780.1|58
1651229700000|2022-04-29 10:55:00|795.5|784.7|795.58|784.78|797.85|787.05|794.23|783.43|66
1651230000000|2022-04-29 11:00:00|795.95|785.15|794.95|784.15|796.77|785.97|794.15|783.35|62
1651230300000|2022-04-29 11:05:00|795.1|784.3|795.9|785.1|795.9|785.1|793.25|782.45|59
1651230600000|2022-04-29 11:10:00|795.89|785.09|793.4|782.6|795.89|785.09|793.4|782.6|18
1651230900000|2022-04-29 11:15:00|793.2|782.4|792.9|782.1|793.2|782.4|791.6|780.8|38
1651231200000|2022-04-29 11:20:00|793.09|782.29|793.1|782.3|793.62|782.82|791.25|780.45|25
1651231500000|2022-04-29 11:25:00|793.05|782.25|791.9|781.1|793.2|782.4|791.07|780.27|30
1651231800000|2022-04-29 11:30:00|792.55|781.75|792.1|781.3|793.91|783.11|791.1|780.3|42
1651232100000|2022-04-29 11:35:00|791.9|781.1|788.9|778.1|791.9|781.1|788.22|777.42|49
1651232400000|2022-04-29 11:40:00|788.5|777.7|790.93|780.13|791.9|781.1|787.75|776.95|53
1651232700000|2022-04-29 11:45:00|790.94|780.14|794.5|783.7|794.95|784.15|790.94|780.14|39
1651233000000|2022-04-29 11:50:00|794.2|783.4|791.9|781.1|794.3|783.5|791.09|780.29|27
1651233300000|2022-04-29 11:55:00|792.9|782.1|792.9|782.1|792.9|782.1|792.35|781.55|14
1651233600000|2022-04-29 12:00:00|793|782.2|791.87|781.07|793.77|782.97|791.3|780.5|33
1651233900000|2022-04-29 12:05:00|791.89|781.09|793.84|783.04|793.87|783.07|790.59|779.79|38
1651234200000|2022-04-29 12:10:00|793.9|783.1|796.9|786.1|796.9|786.1|793.9|783.1|28
1651234500000|2022-04-29 12:15:00|797.05|786.25|797.8|787|797.8|787|796.74|785.94|29
1651234800000|2022-04-29 12:20:00|797.9|787.1|799.02|788.22|799.02|788.22|797.15|786.35|49
1651235100000|2022-04-29 12:25:00|799.07|788.27|800.2|789.4|800.65|789.85|798.6|787.8|47
1651235400000|2022-04-29 12:30:00|800.05|789.25|800.7|789.9|800.7|789.9|798.38|787.58|45
1651235700000|2022-04-29 12:35:00|800.46|789.66|800.65|789.85|800.65|789.85|798.9|788.1|18
1651236000000|2022-04-29 12:40:00|800.6|789.8|803.9|793.1|803.9|793.1|800.55|789.75|33
1651236300000|2022-04-29 12:45:00|803.4|792.6|802.68|791.88|805.97|795.17|802.33|791.53|49
1651236600000|2022-04-29 12:50:00|802.48|791.68|800.8|790|802.85|792.05|800.8|790|31
1651236900000|2022-04-29 12:55:00|800.55|789.75|800.72|789.92|800.72|789.92|799.65|788.85|16
1651237200000|2022-04-29 13:00:00|800.71|789.91|801.65|790.85|801.9|791.1|799.62|788.82|37
1651237500000|2022-04-29 13:05:00|801.7|790.9|798.9|788.1|801.7|790.9|798.8|788|28
1651237800000|2022-04-29 13:10:00|798.57|787.77|799.55|788.75|799.55|788.75|797.4|786.6|26
1651238100000|2022-04-29 13:15:00|799.86|789.06|803.4|792.6|803.4|792.6|799.86|789.06|33
1651238400000|2022-04-29 13:20:00|802.99|792.19|804.65|793.85|804.8|794|802.9|792.1|38
1651238700000|2022-04-29 13:25:00|804.15|793.35|802.9|792.1|804.15|793.35|802.34|791.54|24
1651239000000|2022-04-29 13:30:00|802.75|791.95|805.9|795.1|806.33|795.53|800|789.2|62
1651239300000|2022-04-29 13:35:00|806.4|795.6|803.95|793.15|806.9|796.1|803.95|793.15|46
1651239600000|2022-04-29 13:40:00|804.4|793.6|800.9|790.1|804.9|794.1|800.72|789.92|43
1651239900000|2022-04-29 13:45:00|800.62|789.82|801.35|790.55|801.35|790.55|798.8|788|72
1651240200000|2022-04-29 13:50:00|801.9|791.1|802.9|792.1|802.9|792.1|801.53|790.73|30
1651240500000|2022-04-29 13:55:00|802.94|792.14|804.99|794.19|806.78|795.98|802.94|792.14|56
1651240800000|2022-04-29 14:00:00|804.91|794.11|806.9|796.1|806.9|796.1|803.15|792.35|61
1651241100000|2022-04-29 14:05:00|806.24|795.44|804.9|794.1|806.24|795.44|803.9|793.1|23
1651241400000|2022-04-29 14:10:00|804.4|793.6|805|794.2|805.51|794.71|801.95|791.15|58
1651241700000|2022-04-29 14:15:00|805.15|794.35|799.9|789.1|805.77|794.97|799.42|788.62|64
1651242000000|2022-04-29 14:20:00|799.8|789|795.9|785.1|800.08|789.28|795.45|784.65|61
1651242300000|2022-04-29 14:25:00|796.15|785.35|795.15|784.35|796.51|785.71|793.9|783.1|44
1651242600000|2022-04-29 14:30:00|794.98|784.18|794.43|783.63|795.23|784.43|792.9|782.1|43
1651242900000|2022-04-29 14:35:00|794.4|783.6|794.94|784.14|795.85|785.05|792.45|781.65|69
1651243200000|2022-04-29 14:40:00|795.27|784.47|793.9|783.1|795.68|784.88|793.46|782.66|60
1651243500000|2022-04-29 14:45:00|794.05|783.25|793.9|783.1|794.55|783.75|792.94|782.14|18
1651243800000|2022-04-29 14:50:00|793.95|783.15|793.9|783.1|794.05|783.25|791.9|781.1|37
1651244100000|2022-04-29 14:55:00|794.15|783.35|797.67|786.87|797.67|786.87|793.9|783.1|45
1651244400000|2022-04-29 15:00:00|797.58|786.78|795.9|785.1|797.7|786.9|794.78|783.98|63
1651244700000|2022-04-29 15:05:00|796.2|785.4|793.9|783.1|798.9|788.1|793.54|782.74|55
1651245000000|2022-04-29 15:10:00|793.81|783.01|793.9|783.1|793.9|783.1|792|781.2|25
1651245300000|2022-04-29 15:15:00|793.5|782.7|794.9|784.1|795.08|784.28|793.5|782.7|24
1651245600000|2022-04-29 15:20:00|794.78|783.98|793.9|783.1|794.9|784.1|793.35|782.55|40
1651245900000|2022-04-29 15:25:00|793.84|783.04|791.16|780.36|793.9|783.1|791|780.2|84
1651246200000|2022-04-29 15:30:00|791.1|780.3|794.14|783.34|795.9|785.1|791.05|780.25|79
1651246500000|2022-04-29 15:35:00|794.2|783.4|793.92|783.12|794.9|784.1|793.25|782.45|39
1651246800000|2022-04-29 15:40:00|793.62|782.82|795.07|784.27|795.1|784.3|793.47|782.67|60
1651247100000|2022-04-29 15:45:00|795.12|784.32|794.9|784.1|796.16|785.36|794.9|784.1|26
1651247400000|2022-04-29 15:50:00|794.77|783.97|795.1|784.3|795.12|784.32|793.05|782.25|46
1651247700000|2022-04-29 15:55:00|795.15|784.35|793.9|783.1|795.15|784.35|792.9|782.1|30
1651248000000|2022-04-29 16:00:00|793.75|782.95|790.8|780|793.9|783.1|790.65|779.85|52
1651248300000|2022-04-29 16:05:00|790.75|779.95|791.28|780.48|791.75|780.95|790.75|779.95|70
1651248600000|2022-04-29 16:10:00|791.3|780.5|792.94|782.14|793.9|783.1|791.19|780.39|68
1651248900000|2022-04-29 16:15:00|793.09|782.29|791.9|781.1|794.19|783.39|791.9|781.1|32
1651249200000|2022-04-29 16:20:00|792.15|781.35|793.9|783.1|793.9|783.1|791.22|780.42|28
1651249500000|2022-04-29 16:25:00|794.75|783.95|794.95|784.15|795.25|784.45|792.9|782.1|46
1651249800000|2022-04-29 16:30:00|794.9|784.1|795.9|785.1|795.9|785.1|792.95|782.15|53
1651250100000|2022-04-29 16:35:00|795.79|784.99|789.81|779.01|795.82|785.02|788.99|778.19|124
1651250400000|2022-04-29 16:40:00|789.62|778.82|782.82|772.02|789.9|779.1|782.82|772.02|183
1651250700000|2022-04-29 16:45:00|782.83|772.03|784.9|774.1|785.82|775.02|782.59|771.79|125
1651251000000|2022-04-29 16:50:00|785.02|774.22|784.7|773.9|786.3|775.5|784.05|773.25|52
1651251300000|2022-04-29 16:55:00|784.75|773.95|785.9|775.1|785.9|775.1|781.35|770.55|75
1651251600000|2022-04-29 17:00:00|785.86|775.06|792|781.2|792.09|781.29|785.86|775.06|84
1651251900000|2022-04-29 17:05:00|792.6|781.8|789.9|779.1|792.6|781.8|789.69|778.89|44
1651252200000|2022-04-29 17:10:00|789.95|779.15|790.9|780.1|790.9|780.1|789.12|778.32|40
1651252500000|2022-04-29 17:15:00|790.66|779.86|791.8|781|792.03|781.23|790.42|779.62|44
1651252800000|2022-04-29 17:20:00|791.75|780.95|790.9|780.1|791.75|780.95|789.95|779.15|40
1651253100000|2022-04-29 17:25:00|790.98|780.18|793.25|782.45|793.9|783.1|790.9|780.1|42
1651253400000|2022-04-29 17:30:00|792.9|782.1|794.6|783.8|794.6|783.8|792.9|782.1|17
1651253700000|2022-04-29 17:35:00|794.23|783.43|794.3|783.5|794.76|783.96|793.1|782.3|43
1651254000000|2022-04-29 17:40:00|794.8|784|794.61|783.81|794.95|784.15|793.64|782.84|28
1651254300000|2022-04-29 17:45:00|794.8|784|788.7|777.9|794.9|784.1|786.94|776.14|107
1651254600000|2022-04-29 17:50:00|788.9|778.1|790.9|780.1|792.9|782.1|788.9|778.1|75
1651254900000|2022-04-29 17:55:00|790.85|780.05|789.47|778.67|790.85|780.05|789.31|778.51|33
1651255200000|2022-04-29 18:00:00|789.6|778.8|788.9|778.1|790.4|779.6|786.45|775.65|72
1651255500000|2022-04-29 18:05:00|789|778.2|783.4|772.6|789.2|778.4|783.4|772.6|71
1651255800000|2022-04-29 18:10:00|783.61|772.81|782.26|771.46|783.82|773.02|781.95|771.15|22
1651256100000|2022-04-29 18:15:00|782.95|772.15|782.35|771.55|785|774.2|782.12|771.32|98
1651256400000|2022-04-29 18:20:00|782.67|771.87|780|769.2|782.67|771.87|778.45|767.65|65
1651256700000|2022-04-29 18:25:00|780.65|769.85|782.9|772.1|782.9|772.1|779.9|769.1|59
1651257000000|2022-04-29 18:30:00|783.08|772.28|786.05|775.25|786.05|775.25|783.08|772.28|48
1651257300000|2022-04-29 18:35:00|786.1|775.3|783.1|772.3|786.2|775.4|782.9|772.1|44
1651257600000|2022-04-29 18:40:00|783.28|772.48|780.9|770.1|783.67|772.87|778.92|768.12|94
1651257900000|2022-04-29 18:45:00|781|770.2|777.06|766.26|781.07|770.27|776.4|765.6|100
1651258200000|2022-04-29 18:50:00|776.95|766.15|776.35|765.55|778.9|768.1|776.25|765.45|75
1651258500000|2022-04-29 18:55:00|776.64|765.84|779.95|769.15|780.85|770.05|776.49|765.69|76
1651258800000|2022-04-29 19:00:00|779.9|769.1|780.4|769.6|780.9|770.1|778.05|767.25|53
1651259100000|2022-04-29 19:05:00|779.95|769.15|777.22|766.42|780.03|769.23|777.21|766.41|57
1651259400000|2022-04-29 19:10:00|777|766.2|776.05|765.25|777.22|766.42|775.5|764.7|40
1651259700000|2022-04-29 19:15:00|776.08|765.28|778.9|768.1|778.9|768.1|775.6|764.8|57
1651260000000|2022-04-29 19:20:00|779.25|768.45|776.39|765.59|779.9|769.1|776.39|765.59|46
1651260300000|2022-04-29 19:25:00|776.09|765.29|770.83|760.03|777.9|767.1|770.83|760.03|108
1651260600000|2022-04-29 19:30:00|770.93|760.13|769.8|759|771.15|760.35|768.15|757.35|204
1651260900000|2022-04-29 19:35:00|769.78|758.98|770.9|760.1|771.33|760.53|768.9|758.1|84
1651261200000|2022-04-29 19:40:00|771.07|760.27|769.67|758.87|771.9|761.1|769.51|758.71|64
1651261500000|2022-04-29 19:45:00|769.57|758.77|765.78|754.98|770.9|760.1|763.89|753.09|184
1651261800000|2022-04-29 19:50:00|765.9|755.1|759|748.2|766.9|756.1|756.65|745.85|245
1651262100000|2022-04-29 19:55:00|758.9|748.1|763.18|752.38|763.18|752.38|757.94|747.14|182
1651262400000|2022-04-29 20:00:00|763.05|752.25|764.87|754.07|765.95|755.15|762.55|751.75|236
1651262700000|2022-04-29 20:05:00|764.96|754.16|760.77|749.97|766.7|755.9|760|749.2|260
1651263000000|2022-04-29 20:10:00|760.75|749.95|760.6|749.8|761.07|750.27|759.02|748.22|200
1651263300000|2022-04-29 20:15:00|760.61|749.81|763.24|752.44|763.33|752.53|759.26|748.46|137
1651263600000|2022-04-29 20:20:00|763.25|752.45|766.44|755.64|766.5|755.7|763.24|752.44|133
1651263900000|2022-04-29 20:25:00|766.31|755.51|763.17|752.37|766.46|755.66|763.17|752.37|145
1651264200000|2022-04-29 20:30:00|763.18|752.38|761.71|750.91|764|753.2|760.91|750.11|131
1651264500000|2022-04-29 20:35:00|761.72|750.92|761.91|751.11|761.91|751.11|761|750.2|85
1651264800000|2022-04-29 20:40:00|761.95|751.15|761.8|751|762.96|752.16|761.11|750.31|86
1651265100000|2022-04-29 20:45:00|761.73|750.93|762.71|751.91|763.01|752.21|761.73|750.93|52
1651265400000|2022-04-29 20:50:00|762.58|751.78|762.9|752.1|762.91|752.11|761.99|751.19|50
1651265700000|2022-04-29 20:55:00|762.89|752.09|761.89|751.09|763.06|752.26|761.89|751.09|52
1651302000000|2022-04-30 07:00:00|781.91|771.11|780.95|770.15|781.93|771.13|779.9|769.1|82
1651302300000|2022-04-30 07:05:00|780.9|770.1|780.89|770.09|781.42|770.62|780.4|769.6|47
1651302600000|2022-04-30 07:10:00|780.83|770.03|779.14|768.34|781|770.2|778.63|767.83|192
1651302900000|2022-04-30 07:15:00|779.1|768.3|778.1|767.3|780.08|769.28|778.09|767.29|53
1651303200000|2022-04-30 07:20:00|778.26|767.46|778.76|767.96|778.92|768.12|778.2|767.4|42
1651303500000|2022-04-30 07:25:00|778.67|767.87|777.89|767.09|779.03|768.23|777.04|766.24|38
1651303800000|2022-04-30 07:30:00|777.9|767.1|776.9|766.1|777.9|767.1|776.88|766.08|90
1651304100000|2022-04-30 07:35:00|776.91|766.11|777.89|767.09|777.91|767.11|776.89|766.09|133
1651304400000|2022-04-30 07:40:00|777.93|767.13|775.9|765.1|779.88|769.08|775.01|764.21|110
1651304700000|2022-04-30 07:45:00|775.91|765.11|774.88|764.08|776.9|766.1|774.86|764.06|61
1651305000000|2022-04-30 07:50:00|774.86|764.06|774.8|764|774.89|764.09|774.7|763.9|26
1651305300000|2022-04-30 07:55:00|774.82|764.02|775.85|765.05|775.86|765.06|774.73|763.93|21
1651305600000|2022-04-30 08:00:00|775.89|765.09|774.68|763.88|775.89|765.09|773.99|763.19|58
1651305900000|2022-04-30 08:05:00|774.76|763.96|775.11|764.31|776.32|765.52|774.76|763.96|172
1651306200000|2022-04-30 08:10:00|774.98|764.18|776.99|766.19|777.5|766.7|774.94|764.14|83
1651306500000|2022-04-30 08:15:00|777|766.2|774.57|763.77|777|766.2|774.57|763.77|67
1651306800000|2022-04-30 08:20:00|774.6|763.8|770.7|759.9|774.6|763.8|770.7|759.9|134
1651307100000|2022-04-30 08:25:00|770.58|759.78|769.89|759.09|771.9|761.1|768.88|758.08|146
1651307400000|2022-04-30 08:30:00|769.78|758.98|766.97|756.17|770.61|759.81|766.89|756.09|153
1651307700000|2022-04-30 08:35:00|766.91|756.11|771.84|761.04|771.9|761.1|766.86|756.06|212
1651308000000|2022-04-30 08:40:00|771.87|761.07|771.66|760.86|772.91|762.11|771.11|760.31|132
1651308300000|2022-04-30 08:45:00|771.57|760.77|771.8|761|772.9|762.1|771.57|760.77|79
1651308600000|2022-04-30 08:50:00|771.81|761.01|773.9|763.1|773.91|763.11|770.7|759.9|86
1651308900000|2022-04-30 08:55:00|773.89|763.09|772.07|761.27|774.26|763.46|772.07|761.27|85
1651309200000|2022-04-30 09:00:00|772.05|761.25|770.9|760.1|772.8|762|769.84|759.04|106
1651309500000|2022-04-30 09:05:00|770.94|760.14|772.94|762.14|773.66|762.86|770.94|760.14|214
1651309800000|2022-04-30 09:10:00|772.95|762.15|773.01|762.21|773.18|762.38|772.9|762.1|37
1651310100000|2022-04-30 09:15:00|773|762.2|772.14|761.34|773.91|763.11|772|761.2|61
1651310400000|2022-04-30 09:20:00|772.32|761.52|769.95|759.15|772.32|761.52|769.47|758.67|70
1651310700000|2022-04-30 09:25:00|770.04|759.24|772.16|761.36|772.87|762.07|770.04|759.24|84
1651311000000|2022-04-30 09:30:00|772.1|761.3|773.77|762.97|773.77|762.97|770.93|760.13|95
1651311300000|2022-04-30 09:35:00|773.88|763.08|771.83|761.03|773.88|763.08|771.8|761|40
1651311600000|2022-04-30 09:40:00|771.89|761.09|770.07|759.27|771.89|761.09|770.07|759.27|104
1651311900000|2022-04-30 09:45:00|769.89|759.09|772.01|761.21|772.01|761.21|769.69|758.89|88
1651312200000|2022-04-30 09:50:00|771.93|761.13|772.93|762.13|772.95|762.15|771.89|761.09|82
1651312500000|2022-04-30 09:55:00|772.95|762.15|773.66|762.86|774.51|763.71|772.93|762.13|71
1651312800000|2022-04-30 10:00:00|773.71|762.91|771.42|760.62|773.88|763.08|770.97|760.17|97
1651313100000|2022-04-30 10:05:00|771.54|760.74|771.78|760.98|771.96|761.16|771.54|760.74|18
1651313400000|2022-04-30 10:10:00|771.72|760.92|771.85|761.05|771.85|761.05|770.9|760.1|31
1651313700000|2022-04-30 10:15:00|771.84|761.04|771.07|760.27|771.85|761.05|771.02|760.22|26
1651314000000|2022-04-30 10:20:00|771.22|760.42|771.52|760.72|771.54|760.74|771.22|760.42|12
1651314300000|2022-04-30 10:25:00|771.48|760.68|774.76|763.96|774.76|763.96|770.95|760.15|67
1651314600000|2022-04-30 10:30:00|774.82|764.02|775.92|765.12|777.9|767.1|774.82|764.02|136
1651314900000|2022-04-30 10:35:00|775.93|765.13|770.93|760.13|776.02|765.22|770.92|760.12|221
1651315200000|2022-04-30 10:40:00|770.92|760.12|771.78|760.98|772.85|762.05|770.72|759.92|147
1651315500000|2022-04-30 10:45:00|771.77|760.97|772.08|761.28|772.9|762.1|771.76|760.96|87
1651315800000|2022-04-30 10:50:00|772.42|761.62|771.04|760.24|772.86|762.06|770.87|760.07|92
1651316100000|2022-04-30 10:55:00|771.07|760.27|771.11|760.31|771.85|761.05|771.07|760.27|50
1651316400000|2022-04-30 11:00:00|771.08|760.28|774.05|763.25|774.07|763.27|771.08|760.28|39
1651316700000|2022-04-30 11:05:00|774.1|763.3|775.12|764.32|776.33|765.53|774.1|763.3|114
1651317000000|2022-04-30 11:10:00|775.13|764.33|775.43|764.63|775.89|765.09|774.99|764.19|33
1651317300000|2022-04-30 11:15:00|775.45|764.65|774.9|764.1|775.45|764.65|774.87|764.07|123
1651317600000|2022-04-30 11:20:00|774.95|764.15|776.08|765.28|776.69|765.89|773.71|762.91|141
1651317900000|2022-04-30 11:25:00|776.1|765.3|776.54|765.74|776.55|765.75|774.87|764.07|68
1651318200000|2022-04-30 11:30:00|776.53|765.73|776.81|766.01|776.85|766.05|776.01|765.21|57
1651318500000|2022-04-30 11:35:00|776.83|766.03|773.91|763.11|776.84|766.04|772.84|762.04|94
1651318800000|2022-04-30 11:40:00|773.89|763.09|774.8|764|774.99|764.19|773.89|763.09|115
1651319100000|2022-04-30 11:45:00|774.75|763.95|774.9|764.1|775.9|765.1|774.75|763.95|141
1651319400000|2022-04-30 11:50:00|774.93|764.13|776.8|766|776.82|766.02|774.85|764.05|95
1651319700000|2022-04-30 11:55:00|776.82|766.02|774.71|763.91|776.87|766.07|774.57|763.77|56
1651320000000|2022-04-30 12:00:00|774.75|763.95|776.15|765.35|776.15|765.35|774.53|763.73|86
1651320300000|2022-04-30 12:05:00|776.22|765.42|775.05|764.25|776.65|765.85|775.04|764.24|119
1651320600000|2022-04-30 12:10:00|775.04|764.24|774.87|764.07|775.22|764.42|774.11|763.31|92
1651320900000|2022-04-30 12:15:00|774.9|764.1|773.89|763.09|774.91|764.11|773.86|763.06|61
1651321200000|2022-04-30 12:20:00|773.66|762.86|775.95|765.15|775.95|765.15|773.62|762.82|115
1651321500000|2022-04-30 12:25:00|775.92|765.12|778.2|767.4|778.88|768.08|775.5|764.7|235
1651321800000|2022-04-30 12:30:00|778.19|767.39|777.19|766.39|778.9|768.1|777.19|766.39|298
1651322100000|2022-04-30 12:35:00|777.13|766.33|776.97|766.17|777.28|766.48|776.02|765.22|210
1651322400000|2022-04-30 12:40:00|776.96|766.16|774.9|764.1|777.31|766.51|774.87|764.07|127
1651322700000|2022-04-30 12:45:00|774.91|764.11|775.49|764.69|775.94|765.14|774.79|763.99|143
1651323000000|2022-04-30 12:50:00|775.24|764.44|775.01|764.21|775.54|764.74|774.93|764.13|196
1651323300000|2022-04-30 12:55:00|775.09|764.29|773.8|763|775.67|764.87|773.8|763|71
1651323600000|2022-04-30 13:00:00|773.89|763.09|772.06|761.26|774.14|763.34|771.9|761.1|60
1651323900000|2022-04-30 13:05:00|772.05|761.25|774.81|764.01|775.89|765.09|771.87|761.07|166
1651324200000|2022-04-30 13:10:00|774.82|764.02|775.98|765.18|775.98|765.18|773.92|763.12|161
1651324500000|2022-04-30 13:15:00|776.01|765.21|777.93|767.13|777.93|767.13|775.96|765.16|88
1651324800000|2022-04-30 13:20:00|777.94|767.14|776.98|766.18|778.67|767.87|776.94|766.14|158
1651325100000|2022-04-30 13:25:00|776.91|766.11|775.94|765.14|776.91|766.11|774.95|764.15|170
1651325400000|2022-04-30 13:30:00|775.95|765.15|770.97|760.17|776.66|765.86|770.97|760.17|204
1651325700000|2022-04-30 13:35:00|771.17|760.37|769.05|758.25|772.96|762.16|768.89|758.09|262
1651326000000|2022-04-30 13:40:00|768.89|758.09|766.88|756.08|769.72|758.92|766.3|755.5|303
1651326300000|2022-04-30 13:45:00|766.95|756.15|765.95|755.15|768.81|758.01|765.33|754.53|164
1651326600000|2022-04-30 13:50:00|765.91|755.11|770.06|759.26|770.88|760.08|765.83|755.03|184
1651326900000|2022-04-30 13:55:00|770.21|759.41|769.75|758.95|771.06|760.26|769.01|758.21|93
1651327200000|2022-04-30 14:00:00|769.71|758.91|768.29|757.49|770.95|760.15|764.99|754.19|207
1651327500000|2022-04-30 14:05:00|768.53|757.73|770.06|759.26|772.91|762.11|767.97|757.17|266
1651327800000|2022-04-30 14:10:00|770.07|759.27|770.12|759.32|771|760.2|769.88|759.08|129
1651328100000|2022-04-30 14:15:00|770.25|759.45|764.92|754.12|770.25|759.45|764.92|754.12|128
1651328400000|2022-04-30 14:20:00|764.82|754.02|765.89|755.09|765.9|755.1|763.85|753.05|191
1651328700000|2022-04-30 14:25:00|765.9|755.1|766.9|756.1|768.55|757.75|764.89|754.09|124
1651329000000|2022-04-30 14:30:00|766.91|756.11|766.58|755.78|768.37|757.57|766.02|755.22|202
1651329300000|2022-04-30 14:35:00|766.53|755.73|764.76|753.96|766.54|755.74|763.08|752.28|148
1651329600000|2022-04-30 14:40:00|764.77|753.97|764.57|753.77|764.89|754.09|763.76|752.96|130
1651329900000|2022-04-30 14:45:00|764.65|753.85|760.79|749.99|765.02|754.22|760.45|749.65|167
1651330200000|2022-04-30 14:50:00|760.62|749.82|757.88|747.08|760.67|749.87|756.93|746.13|186
1651330500000|2022-04-30 14:55:00|757.9|747.1|752.96|742.16|760.24|749.44|752.88|742.08|264
1651330800000|2022-04-30 15:00:00|753|742.2|750.69|739.89|755.9|745.1|749.54|738.74|247
1651331100000|2022-04-30 15:05:00|750.89|740.09|757.28|746.48|757.28|746.48|750.69|739.89|304
1651331400000|2022-04-30 15:10:00|757.26|746.46|758.01|747.21|760.1|749.3|757.26|746.46|171
1651331700000|2022-04-30 15:15:00|758|747.2|757.22|746.42|759.25|748.45|755.94|745.14|247
1651332000000|2022-04-30 15:20:00|757.06|746.26|757.92|747.12|758.27|747.47|757.05|746.25|166
1651332300000|2022-04-30 15:25:00|757.91|747.11|763.33|752.53|763.71|752.91|757.43|746.63|258
1651332600000|2022-04-30 15:30:00|763.42|752.62|764.03|753.23|764.93|754.13|761.68|750.88|189
1651332900000|2022-04-30 15:35:00|764|753.2|761.33|750.53|764.02|753.22|761.1|750.3|190
1651333200000|2022-04-30 15:40:00|761.32|750.52|761.89|751.09|761.9|751.1|760.01|749.21|281
1651333500000|2022-04-30 15:45:00|761.9|751.1|760.89|750.09|761.94|751.14|760.12|749.32|194
1651333800000|2022-04-30 15:50:00|760.9|750.1|763.57|752.77|763.58|752.78|760.85|750.05|144
1651334100000|2022-04-30 15:55:00|763.58|752.78|760.96|750.16|764.8|754|760.58|749.78|160
1651334400000|2022-04-30 16:00:00|760.97|750.17|759.24|748.44|762|751.2|759.06|748.26|167
1651334700000|2022-04-30 16:05:00|759.51|748.71|761.91|751.11|762.27|751.47|759.51|748.71|232
1651335000000|2022-04-30 16:10:00|761.9|751.1|760.85|750.05|762.95|752.15|760.83|750.03|166
1651335300000|2022-04-30 16:15:00|760.74|749.94|760.72|749.92|761.92|751.12|759.66|748.86|160
1651335600000|2022-04-30 16:20:00|760.79|749.99|764.12|753.32|764.21|753.41|760.79|749.99|157
1651335900000|2022-04-30 16:25:00|764.38|753.58|763.85|753.05|764.9|754.1|762.97|752.17|190
1651336200000|2022-04-30 16:30:00|763.91|753.11|763.89|753.09|764.71|753.91|763.77|752.97|174
1651336500000|2022-04-30 16:35:00|763.53|752.73|761.99|751.19|763.53|752.73|761.33|750.53|258
1651336800000|2022-04-30 16:40:00|762|751.2|760.51|749.71|762|751.2|759.94|749.14|230
1651337100000|2022-04-30 16:45:00|760.55|749.75|760.81|750.01|760.91|750.11|760.12|749.32|172
1651337400000|2022-04-30 16:50:00|760.82|750.02|760.7|749.9|760.89|750.09|760.07|749.27|34
1651337700000|2022-04-30 16:55:00|760.71|749.91|755.89|745.09|760.89|750.09|755.27|744.47|146
1651338000000|2022-04-30 17:00:00|755.75|744.95|753.64|742.84|755.89|745.09|751.39|740.59|204
1651338300000|2022-04-30 17:05:00|753.62|742.82|753.88|743.08|754.81|744.01|753.21|742.41|116
1651338600000|2022-04-30 17:10:00|753.47|742.67|750.94|740.14|753.87|743.07|750.94|740.14|173
1651338900000|2022-04-30 17:15:00|750.95|740.15|749.31|738.51|751.02|740.22|748.04|737.24|244
1651339200000|2022-04-30 17:20:00|749.17|738.37|748.14|737.34|749.92|739.12|747.31|736.51|218
1651339500000|2022-04-30 17:25:00|748.44|737.64|747.96|737.16|748.91|738.11|747.04|736.24|196
1651339800000|2022-04-30 17:30:00|747.98|737.18|746.86|736.06|749.91|739.11|745.39|734.59|260
1651340100000|2022-04-30 17:35:00|746.9|736.1|747.86|737.06|751.58|740.78|746.9|736.1|234
1651340400000|2022-04-30 17:40:00|747.87|737.07|747.04|736.24|747.9|737.1|746.38|735.58|106
1651340700000|2022-04-30 17:45:00|746.95|736.15|745.02|734.22|748.01|737.21|745.02|734.22|133
1651341000000|2022-04-30 17:50:00|745.01|734.21|739.85|729.05|745.01|734.21|738.92|728.12|309
1651341300000|2022-04-30 17:55:00|739.84|729.04|740.79|729.99|741.93|731.13|739.02|728.22|266
1651341600000|2022-04-30 18:00:00|740.94|730.14|742.94|732.14|743.15|732.35|740.02|729.22|169
1651341900000|2022-04-30 18:05:00|742.93|732.13|744.15|733.35|744.9|734.1|742.93|732.13|117
1651342200000|2022-04-30 18:10:00|744.31|733.51|742.19|731.39|744.32|733.52|740.88|730.08|246
1651342500000|2022-04-30 18:15:00|742.17|731.37|742.05|731.25|744.96|734.16|741.86|731.06|209
1651342800000|2022-04-30 18:20:00|742.04|731.24|740.9|730.1|742.69|731.89|740|729.2|183
1651343100000|2022-04-30 18:25:00|740.89|730.09|743.97|733.17|743.98|733.18|740.89|730.09|198
1651343400000|2022-04-30 18:30:00|743.98|733.18|739.22|728.42|744.08|733.28|739.22|728.42|200
1651343700000|2022-04-30 18:35:00|739.23|728.43|741.39|730.59|741.84|731.04|737.98|727.18|273
1651344000000|2022-04-30 18:40:00|741.47|730.67|741.41|730.61|742.95|732.15|741.25|730.45|255
1651344300000|2022-04-30 18:45:00|741.5|730.7|739.32|728.52|743.26|732.46|739.01|728.21|206
1651344600000|2022-04-30 18:50:00|739.06|728.26|740.37|729.57|741.06|730.26|738.12|727.32|218
1651344900000|2022-04-30 18:55:00|740.39|729.59|743.81|733.01|744.32|733.52|740.38|729.58|224
1651345200000|2022-04-30 19:00:00|743.62|732.82|744.1|733.3|744.1|733.3|743.13|732.33|104
1651345500000|2022-04-30 19:05:00|743.9|733.1|743.98|733.18|745.54|734.74|743.62|732.82|94
1651345800000|2022-04-30 19:10:00|744.05|733.25|744.02|733.22|744.8|734|742.99|732.19|232
1651346100000|2022-04-30 19:15:00|744.03|733.23|744.02|733.22|744.73|733.93|742.1|731.3|154
1651346400000|2022-04-30 19:20:00|744.03|733.23|742.18|731.38|744.03|733.23|742.03|731.23|168
1651346700000|2022-04-30 19:25:00|742.05|731.25|743.91|733.11|744.79|733.99|741.84|731.04|175
1651347000000|2022-04-30 19:30:00|743.92|733.12|744.03|733.23|744.97|734.17|743.89|733.09|211
1651347300000|2022-04-30 19:35:00|744.04|733.24|742.96|732.16|744.9|734.1|742.84|732.04|184
1651347600000|2022-04-30 19:40:00|743|732.2|744.53|733.73|744.72|733.92|742.99|732.19|123
1651347900000|2022-04-30 19:45:00|744.54|733.74|747.72|736.92|747.74|736.94|742.85|732.05|204
1651348200000|2022-04-30 19:50:00|747.8|737|751.9|741.1|751.91|741.11|747.07|736.27|214
1651348500000|2022-04-30 19:55:00|751.89|741.09|749.91|739.11|751.95|741.15|748.97|738.17|190
1651348800000|2022-04-30 20:00:00|749.92|739.12|751.1|740.3|751.89|741.09|748.89|738.09|157
1651349100000|2022-04-30 20:05:00|751.03|740.23|751.83|741.03|752.13|741.33|751.03|740.23|119
1651349400000|2022-04-30 20:10:00|751.72|740.92|748.72|737.92|751.72|740.92|748.6|737.8|104
1651349700000|2022-04-30 20:15:00|748.7|737.9|749.74|738.94|750.49|739.69|748.54|737.74|86
1651350000000|2022-04-30 20:20:00|749.66|738.86|747.01|736.21|750.9|740.1|746.87|736.07|220
1651350300000|2022-04-30 20:25:00|746.92|736.12|746.71|735.91|746.92|736.12|746.52|735.72|55
1651350600000|2022-04-30 20:30:00|746.7|735.9|747.15|736.35|747.89|737.09|745.91|735.11|212
1651350900000|2022-04-30 20:35:00|747.14|736.34|747.32|736.52|747.89|737.09|745.97|735.17|188
1651351200000|2022-04-30 20:40:00|747.33|736.53|746.9|736.1|747.8|737|746.75|735.95|190
1651351500000|2022-04-30 20:45:00|746.91|736.11|747.1|736.3|747.71|736.91|746.76|735.96|106
1651351800000|2022-04-30 20:50:00|747.16|736.36|746.92|736.12|747.81|737.01|745.89|735.09|233
1651352100000|2022-04-30 20:55:00|746.93|736.13|747.97|737.17|748.77|737.97|746.93|736.13|123
1651352400000|2022-04-30 21:00:00|748.24|737.44|751.16|740.36|751.71|740.91|747.88|737.08|95
1651352700000|2022-04-30 21:05:00|751.15|740.35|754.51|743.71|754.72|743.92|750.46|739.66|147
1651353000000|2022-04-30 21:10:00|754.59|743.79|755.66|744.86|757.85|747.05|754.54|743.74|223
1651353300000|2022-04-30 21:15:00|755.65|744.85|757.33|746.53|757.33|746.53|755.49|744.69|86
1651353600000|2022-04-30 21:20:00|757.79|746.99|761.35|750.55|761.87|751.07|757.7|746.9|204
1651353900000|2022-04-30 21:25:00|761.36|750.56|761.89|751.09|761.92|751.12|759.9|749.1|119
1651354200000|2022-04-30 21:30:00|761.84|751.04|761.8|751|761.9|751.1|758.98|748.18|161
1651354500000|2022-04-30 21:35:00|761.72|750.92|761.63|750.83|762.82|752.02|760.82|750.02|101
1651354800000|2022-04-30 21:40:00|761.54|750.74|763.72|752.92|763.72|752.92|760.92|750.12|101
1651355100000|2022-04-30 21:45:00|763.68|752.88|764.2|753.4|765.67|754.87|763.57|752.77|150
1651355400000|2022-04-30 21:50:00|763.97|753.17|760.6|749.8|764.07|753.27|760.19|749.39|141
1651355700000|2022-04-30 21:55:00|760.65|749.85|757.76|746.96|760.65|749.85|757.76|746.96|47
1651356000000|2022-04-30 22:00:00|757.75|746.95|748.87|738.07|757.76|746.96|748.42|737.62|259
1651356300000|2022-04-30 22:05:00|748.76|737.96|748.9|738.1|749.64|738.84|745.93|735.13|166
1651356600000|2022-04-30 22:10:00|748.91|738.11|750.23|739.43|750.37|739.57|746.96|736.16|319
1651356900000|2022-04-30 22:15:00|750.18|739.38|750.09|739.29|750.87|740.07|749.74|738.94|118
1651357200000|2022-04-30 22:20:00|749.91|739.11|748.06|737.26|749.91|739.11|745.94|735.14|253
1651357500000|2022-04-30 22:25:00|748.05|737.25|752.79|741.99|752.82|742.02|747.98|737.18|220
1651357800000|2022-04-30 22:30:00|752.82|742.02|750.9|740.1|753.18|742.38|750.06|739.26|252
1651358100000|2022-04-30 22:35:00|750.8|740|748.79|737.99|750.8|740|745.02|734.22|243
1651358400000|2022-04-30 22:40:00|748.8|738|751.31|740.51|751.34|740.54|746.13|735.33|300
1651358700000|2022-04-30 22:45:00|751.2|740.4|748.88|738.08|751.63|740.83|747.85|737.05|189
1651359000000|2022-04-30 22:50:00|748.86|738.06|747.35|736.55|748.88|738.08|746.25|735.45|193
1651359300000|2022-04-30 22:55:00|747.38|736.58|739.84|729.04|747.39|736.59|738.92|728.12|306
1651359600000|2022-04-30 23:00:00|739.76|728.96|722.74|711.94|742.88|732.08|722.74|711.94|384
1651359900000|2022-04-30 23:05:00|722.82|712.02|661.12|650.32|722.82|712.02|660.74|650.3|677
1651360200000|2022-04-30 23:10:00|661.11|650.31|673.21|662.41|673.33|662.53|639.79|628.99|717
1651360500000|2022-04-30 23:15:00|672.82|662.02|673.35|662.55|678.47|667.67|668.78|657.98|463
1651360800000|2022-04-30 23:20:00|673.11|662.31|674.04|663.24|677.16|666.36|668.42|657.62|436
1651361100000|2022-04-30 23:25:00|674.03|663.23|674.61|663.81|676.71|665.91|669.86|659.06|390
1651361400000|2022-04-30 23:30:00|674.66|663.86|673.9|663.1|682.79|671.99|672.58|661.78|421
1651361700000|2022-04-30 23:35:00|673.96|663.16|679.58|668.78|680.62|669.82|673.91|663.11|358
1651362000000|2022-04-30 23:40:00|679.55|668.75|682.37|671.57|683.96|673.16|678.12|667.32|306
1651362300000|2022-04-30 23:45:00|682.36|671.56|682.91|672.11|686.83|676.03|681.99|671.19|274
1651362600000|2022-04-30 23:50:00|682.86|672.06|682.91|672.11|690.3|679.5|680.36|669.56|406
1651362900000|2022-04-30 23:55:00|683.11|672.31|680.89|670.09|683.11|672.31|679.35|668.55|340
1651363200000|2022-05-01 00:00:00|680.94|670.14|686.85|676.05|687.89|677.09|680.94|670.14|285
1651363500000|2022-05-01 00:05:00|686.91|676.11|688.97|678.17|690.35|679.55|685.39|674.59|269
1651363800000|2022-05-01 00:10:00|688.89|678.09|685.91|675.11|688.89|678.09|683.95|673.15|268
1651364100000|2022-05-01 00:15:00|686.05|675.25|684.68|673.88|686.57|675.77|683.89|673.09|196
1651364400000|2022-05-01 00:20:00|684.56|673.76|682.08|671.28|685.05|674.25|681.08|670.28|204
1651364700000|2022-05-01 00:25:00|682.07|671.27|678.91|668.11|682.08|671.28|677.94|667.14|185
1651365000000|2022-05-01 00:30:00|678.9|668.1|680.86|670.06|683|672.2|669.07|658.27|402
1651365300000|2022-05-01 00:35:00|680.87|670.07|686.32|675.52|686.85|676.05|678.69|667.89|373
1651365600000|2022-05-01 00:40:00|686.33|675.53|683.61|672.81|686.74|675.94|682.1|671.3|287
1651365900000|2022-05-01 00:45:00|683.41|672.61|681.08|670.28|683.41|672.61|679.11|668.31|299
1651366200000|2022-05-01 00:50:00|680.92|670.12|679.54|668.74|680.92|670.12|678.01|667.21|215
1651366500000|2022-05-01 00:55:00|679.36|668.56|678.98|668.18|680.85|670.05|677.91|667.11|125
1651366800000|2022-05-01 01:00:00|678.94|668.14|680.96|670.16|681.9|671.1|678.13|667.33|202
1651367100000|2022-05-01 01:05:00|680.95|670.15|676.6|665.8|680.95|670.15|675.37|664.57|248
1651367400000|2022-05-01 01:10:00|676.61|665.81|675.14|664.34|677.79|666.99|675.14|664.34|160
1651367700000|2022-05-01 01:15:00|675.13|664.33|673.94|663.14|675.29|664.49|673|662.2|245
1651368000000|2022-05-01 01:20:00|673.91|663.11|671.5|660.7|675.04|664.24|671.5|660.7|199
1651368300000|2022-05-01 01:25:00|671.45|660.65|669.89|659.09|671.49|660.69|668.19|657.39|322
1651368600000|2022-05-01 01:30:00|669.9|659.1|668.49|657.69|672.25|661.45|668|657.2|289
1651368900000|2022-05-01 01:35:00|668.45|657.65|673.29|662.49|674.7|663.9|663.32|652.52|320
1651369200000|2022-05-01 01:40:00|673.2|662.4|682.87|672.07|684.89|674.09|673.04|662.24|419
1651369500000|2022-05-01 01:45:00|682.88|672.08|684.89|674.09|685.91|675.11|680.77|669.97|324
1651369800000|2022-05-01 01:50:00|684.9|674.1|687.61|676.81|689.05|678.25|684.89|674.09|307
1651370100000|2022-05-01 01:55:00|687.6|676.8|685.79|674.99|687.61|676.81|683.93|673.13|200
1651370400000|2022-05-01 02:00:00|685.66|674.86|685.21|674.41|686.23|675.43|683.29|672.49|297
1651370700000|2022-05-01 02:05:00|685.22|674.42|686.84|676.04|686.92|676.12|684.03|673.23|212
1651371000000|2022-05-01 02:10:00|686.9|676.1|689.4|678.6|689.4|678.6|686.86|676.06|136
1651371300000|2022-05-01 02:15:00|689.22|678.42|690.72|679.92|690.72|679.92|686.9|676.1|183
1651371600000|2022-05-01 02:20:00|690.76|679.96|689.02|678.22|690.77|679.97|687.8|677|263
1651371900000|2022-05-01 02:25:00|689.04|678.24|688.81|678.01|689.85|679.05|687.87|677.07|304
1651372200000|2022-05-01 02:30:00|688.69|677.89|686.91|676.11|688.69|677.89|686.91|676.11|113
1651372500000|2022-05-01 02:35:00|686.9|676.1|684.65|673.85|687.33|676.53|683.9|673.1|198
1651372800000|2022-05-01 02:40:00|684.64|673.84|683.24|672.44|684.64|673.84|681.91|671.11|157
1651373100000|2022-05-01 02:45:00|683.33|672.53|683.79|672.99|683.9|673.1|682.77|671.97|122
1651373400000|2022-05-01 02:50:00|683.76|672.96|682.72|671.92|684.39|673.59|681.81|671.01|152
1651373700000|2022-05-01 02:55:00|682.71|671.91|682.17|671.37|682.75|671.95|681.61|670.81|91
1651374000000|2022-05-01 03:00:00|682.21|671.41|683.7|672.9|684.09|673.29|681.9|671.1|172
1651374300000|2022-05-01 03:05:00|683.73|672.93|685.05|674.25|686.69|675.89|681.9|671.1|189
1651374600000|2022-05-01 03:10:00|684.92|674.12|685.16|674.36|685.9|675.1|684.9|674.1|112
1651374900000|2022-05-01 03:15:00|685.15|674.35|684.23|673.43|685.16|674.36|682.91|672.11|88
1651375200000|2022-05-01 03:20:00|684.28|673.48|688.74|677.94|688.74|677.94|683.69|672.89|201
1651375500000|2022-05-01 03:25:00|688.85|678.05|689.03|678.23|689.64|678.84|687.9|677.1|121
1651375800000|2022-05-01 03:30:00|689.06|678.26|685.88|675.08|689.06|678.26|685.08|674.28|143
1651376100000|2022-05-01 03:35:00|685.9|675.1|684.91|674.11|685.9|675.1|683.9|673.1|148
1651376400000|2022-05-01 03:40:00|684.93|674.13|684.91|674.11|685.11|674.31|683.89|673.09|86
1651376700000|2022-05-01 03:45:00|684.9|674.1|687.12|676.32|687.12|676.32|684.23|673.43|101
1651377000000|2022-05-01 03:50:00|687.1|676.3|688.82|678.02|688.92|678.12|685.91|675.11|94
1651377300000|2022-05-01 03:55:00|688.88|678.08|688|677.2|689.1|678.3|687.62|676.82|97
1651377600000|2022-05-01 04:00:00|688.08|677.28|687.13|676.33|688.08|677.28|686.75|675.95|156
1651377900000|2022-05-01 04:05:00|687.05|676.25|687.86|677.06|687.91|677.11|686.08|675.28|103
1651378200000|2022-05-01 04:10:00|687.76|676.96|683.85|673.05|687.92|677.12|683.85|673.05|108
1651378500000|2022-05-01 04:15:00|683.9|673.1|681.88|671.08|683.91|673.11|681.11|670.31|159
1651378800000|2022-05-01 04:20:00|681.9|671.1|681.73|670.93|682.87|672.07|680.83|670.03|101
1651379100000|2022-05-01 04:25:00|681.65|670.85|682.05|671.25|682.9|672.1|681|670.2|108
1651379400000|2022-05-01 04:30:00|681.96|671.16|682.39|671.59|682.9|672.1|680.99|670.19|129
1651379700000|2022-05-01 04:35:00|682.44|671.64|681.78|670.98|682.5|671.7|680.93|670.13|94
1651380000000|2022-05-01 04:40:00|681.9|671.1|682.08|671.28|682.08|671.28|681.31|670.51|30
1651380300000|2022-05-01 04:45:00|681.99|671.19|680.19|669.39|682|671.2|680.19|669.39|43
1651380600000|2022-05-01 04:50:00|680.03|669.23|679.95|669.15|680.03|669.23|679|668.2|58
1651380900000|2022-05-01 04:55:00|679.9|669.1|681.94|671.14|682.05|671.25|679.9|669.1|78
1651381200000|2022-05-01 05:00:00|682|671.2|683|672.2|683.3|672.5|682|671.2|78
1651381500000|2022-05-01 05:05:00|683.04|672.24|683.93|673.13|683.93|673.13|681.25|670.45|100
1651381800000|2022-05-01 05:10:00|683.96|673.16|691.07|680.27|691.07|680.27|683.93|673.13|204
1651382100000|2022-05-01 05:15:00|691.18|680.38|690.86|680.06|692.85|682.05|689.9|679.1|204
1651382400000|2022-05-01 05:20:00|690.88|680.08|694.01|683.21|694.28|683.48|690.88|680.08|252
1651382700000|2022-05-01 05:25:00|693.94|683.14|696.41|685.61|696.89|686.09|692.89|682.09|219
1651383000000|2022-05-01 05:30:00|696.37|685.57|693.48|682.68|697.56|686.76|692.96|682.16|199
1651383300000|2022-05-01 05:35:00|693.49|682.69|694.98|684.18|695.86|685.06|693.17|682.37|141
1651383600000|2022-05-01 05:40:00|694.91|684.11|696.47|685.67|696.69|685.89|694.91|684.11|97
1651383900000|2022-05-01 05:45:00|696.77|685.97|696.04|685.24|696.79|685.99|694.84|684.04|70
1651384200000|2022-05-01 05:50:00|695.91|685.11|695.82|685.02|696.04|685.24|695.67|684.87|35
1651384500000|2022-05-01 05:55:00|695.84|685.04|696.68|685.88|696.68|685.88|695.05|684.25|54
1651384800000|2022-05-01 06:00:00|696.73|685.93|697.36|686.56|697.37|686.57|695.99|685.19|52
1651385100000|2022-05-01 06:05:00|697.76|686.96|699.73|688.93|700.95|690.15|697.76|686.96|179
1651385400000|2022-05-01 06:10:00|699.5|688.7|696.9|686.1|699.5|688.7|696.65|685.85|54
1651385700000|2022-05-01 06:15:00|696.91|686.11|696.64|685.84|697.31|686.51|696.05|685.25|134
1651386000000|2022-05-01 06:20:00|696.78|685.98|697.99|687.19|698.48|687.68|696.78|685.98|68
1651386300000|2022-05-01 06:25:00|697.91|687.11|697.81|687.01|698.1|687.3|696.87|686.07|128
1651386600000|2022-05-01 06:30:00|697.77|686.97|695.3|684.5|697.79|686.99|694.92|684.12|121
1651386900000|2022-05-01 06:35:00|695.33|684.53|696.23|685.43|696.78|685.98|694.91|684.11|138
1651387200000|2022-05-01 06:40:00|696.47|685.67|696.98|686.18|697.78|686.98|696.47|685.67|50
1651387500000|2022-05-01 06:45:00|696.85|686.05|696.61|685.81|696.9|686.1|695.72|684.92|95
1651387800000|2022-05-01 06:50:00|696.38|685.58|693.21|682.41|696.38|685.58|693.21|682.41|70
1651388100000|2022-05-01 06:55:00|692.94|682.14|692.79|681.99|692.94|682.14|692.04|681.24|58
1651388400000|2022-05-01 07:00:00|692.89|682.09|693.64|682.84|694.01|683.21|691.92|681.12|143
1651388700000|2022-05-01 07:05:00|693.67|682.87|692.82|682.02|693.71|682.91|692.78|681.98|57
1651389000000|2022-05-01 07:10:00|692.72|681.92|691.85|681.05|693.43|682.63|691.73|680.93|54
1651389300000|2022-05-01 07:15:00|691.79|680.99|692.35|681.55|692.37|681.57|691.62|680.82|86
1651389600000|2022-05-01 07:20:00|692.4|681.6|691.83|681.03|692.94|682.14|690.79|679.99|132
1651389900000|2022-05-01 07:25:00|691.85|681.05|691.72|680.92|691.85|681.05|691.46|680.66|56
1651390200000|2022-05-01 07:30:00|691.68|680.88|691.92|681.12|691.92|681.12|691.52|680.72|150
1651390500000|2022-05-01 07:35:00|691.91|681.11|693.71|682.91|693.93|683.13|691.91|681.11|164
1651390800000|2022-05-01 07:40:00|693.72|682.92|692.59|681.79|693.95|683.15|692.59|681.79|97
1651391100000|2022-05-01 07:45:00|692.5|681.7|693.61|682.81|693.79|682.99|692.5|681.7|84
1651391400000|2022-05-01 07:50:00|693.72|682.92|690.83|680.03|693.72|682.92|690.83|680.03|52
1651391700000|2022-05-01 07:55:00|690.78|679.98|690.76|679.96|691.29|680.49|689.99|679.19|70
1651392000000|2022-05-01 08:00:00|690.77|679.97|693.55|682.75|693.94|683.14|690.76|679.96|116
1651392300000|2022-05-01 08:05:00|693.54|682.74|694.94|684.14|695.25|684.45|693.54|682.74|42
1651392600000|2022-05-01 08:10:00|695.04|684.24|697.95|687.15|697.97|687.17|694.92|684.12|165
1651392900000|2022-05-01 08:15:00|697.9|687.1|698.98|688.18|700.37|689.57|697.85|687.05|159
1651393200000|2022-05-01 08:20:00|698.99|688.19|697.87|687.07|699.67|688.87|697.17|686.37|132
1651393500000|2022-05-01 08:25:00|697.91|687.11|696.63|685.83|697.91|687.11|696.62|685.82|173
1651393800000|2022-05-01 08:30:00|696.78|685.98|697.93|687.13|697.94|687.14|696.67|685.87|94
1651394100000|2022-05-01 08:35:00|697.94|687.14|695.93|685.13|698.89|688.09|695.07|684.27|113
1651394400000|2022-05-01 08:40:00|695.89|685.09|697.91|687.11|697.91|687.11|694.9|684.1|117
1651394700000|2022-05-01 08:45:00|697.96|687.16|699.61|688.81|699.9|689.1|697.78|686.98|184
1651395000000|2022-05-01 08:50:00|699.78|688.98|701.9|691.1|702.86|692.06|699.5|688.7|106
1651395300000|2022-05-01 08:55:00|701.91|691.11|700.98|690.18|701.93|691.13|700.7|689.9|142
1651395600000|2022-05-01 09:00:00|701.1|690.3|703.12|692.32|703.31|692.51|701.1|690.3|63
1651395900000|2022-05-01 09:05:00|703.31|692.51|702.63|691.83|703.92|693.12|701.9|691.1|78
1651396200000|2022-05-01 09:10:00|702.56|691.76|699.55|688.75|702.75|691.95|698.9|688.1|84
1651396500000|2022-05-01 09:15:00|699.56|688.76|698.9|688.1|699.84|689.04|698.61|687.81|95
1651396800000|2022-05-01 09:20:00|698.67|687.87|698.22|687.42|699.81|689.01|698.07|687.27|47
1651397100000|2022-05-01 09:25:00|698.05|687.25|697.84|687.04|699.33|688.53|697.83|687.03|97
1651397400000|2022-05-01 09:30:00|697.83|687.03|695.9|685.1|697.83|687.03|695.02|684.22|120
1651397700000|2022-05-01 09:35:00|695.89|685.09|694.6|683.8|695.89|685.09|693.34|682.54|100
1651398000000|2022-05-01 09:40:00|694.42|683.62|694.71|683.91|695.98|685.18|694.17|683.37|124
1651398300000|2022-05-01 09:45:00|694.66|683.86|695.14|684.34|695.77|684.97|694.66|683.86|140
1651398600000|2022-05-01 09:50:00|695.28|684.48|695.95|685.15|697.29|686.49|695.21|684.41|112
1651398900000|2022-05-01 09:55:00|695.96|685.16|696.66|685.86|696.76|685.96|695.93|685.13|70
1651399200000|2022-05-01 10:00:00|696.51|685.71|698.94|688.14|700.01|689.21|696.21|685.41|100
1651399500000|2022-05-01 10:05:00|699.07|688.27|701.02|690.22|701.63|690.83|699.07|688.27|60
1651399800000|2022-05-01 10:10:00|701.03|690.23|699.85|689.05|701.12|690.32|699.81|689.01|42
1651400100000|2022-05-01 10:15:00|699.86|689.06|700.89|690.09|700.9|690.1|697.67|686.87|151
1651400400000|2022-05-01 10:20:00|700.84|690.04|702|691.2|702.71|691.91|700.84|690.04|202
1651400700000|2022-05-01 10:25:00|702.03|691.23|701.86|691.06|702.78|691.98|701.67|690.87|61
1651401000000|2022-05-01 10:30:00|701.76|690.96|701.83|691.03|702.09|691.29|701.47|690.67|27
1651401300000|2022-05-01 10:35:00|701.9|691.1|700.76|689.96|702.46|691.66|700.74|689.94|108
1651401600000|2022-05-01 10:40:00|700.86|690.06|699.63|688.83|700.89|690.09|698.9|688.1|48
1651401900000|2022-05-01 10:45:00|699.68|688.88|700.89|690.09|703.29|692.49|699.68|688.88|141
1651402200000|2022-05-01 10:50:00|700.88|690.08|701.86|691.06|701.89|691.09|699.8|689|168
1651402500000|2022-05-01 10:55:00|701.85|691.05|701.74|690.94|702.7|691.9|701.48|690.68|113
1651402800000|2022-05-01 11:00:00|701.72|690.92|700.64|689.84|702.23|691.43|700.63|689.83|69
1651403100000|2022-05-01 11:05:00|700.69|689.89|700.4|689.6|701.05|690.25|699.95|689.15|64
1651403400000|2022-05-01 11:10:00|700.35|689.55|698.3|687.5|700.75|689.95|698.3|687.5|79
1651403700000|2022-05-01 11:15:00|698.36|687.56|697.86|687.06|698.36|687.56|694.91|684.11|168
1651404000000|2022-05-01 11:20:00|697.85|687.05|701.78|690.98|702.83|692.03|697.85|687.05|220
1651404300000|2022-05-01 11:25:00|701.77|690.97|700.9|690.1|702.52|691.72|700.67|689.87|130
1651404600000|2022-05-01 11:30:00|700.86|690.06|700.02|689.22|701.53|690.73|699.76|688.96|121
1651404900000|2022-05-01 11:35:00|700.03|689.23|698.98|688.18|700.58|689.78|697.92|687.12|126
1651405200000|2022-05-01 11:40:00|698.94|688.14|698.68|687.88|699.01|688.21|697.94|687.14|100
1651405500000|2022-05-01 11:45:00|698.8|688|698.9|688.1|699.67|688.87|698.59|687.79|51
1651405800000|2022-05-01 11:50:00|698.94|688.14|696.33|685.53|698.94|688.14|695.96|685.16|148
1651406100000|2022-05-01 11:55:00|696.34|685.54|696.48|685.68|697.54|686.74|696.02|685.22|115
1651406400000|2022-05-01 12:00:00|696.42|685.62|695.56|684.76|699.38|688.58|694.89|684.09|187
1651406700000|2022-05-01 12:05:00|695.55|684.75|694.76|683.96|696.02|685.22|694.33|683.53|149
1651407000000|2022-05-01 12:10:00|694.64|683.84|696.9|686.1|696.9|686.1|693.36|682.56|149
1651407300000|2022-05-01 12:15:00|696.8|686|695.12|684.32|696.8|686|694.98|684.18|88
1651407600000|2022-05-01 12:20:00|695.02|684.22|702.08|691.28|702.08|691.28|694.95|684.15|283
1651407900000|2022-05-01 12:25:00|702.01|691.21|702.99|692.19|708.69|697.89|702.01|691.21|232
1651408200000|2022-05-01 12:30:00|703.01|692.21|698.91|688.11|703.36|692.56|698.72|687.92|155
1651408500000|2022-05-01 12:35:00|698.88|688.08|699.15|688.35|700.9|690.1|698.86|688.06|131
1651408800000|2022-05-01 12:40:00|699.26|688.46|700.53|689.73|700.93|690.13|699.26|688.46|182
1651409100000|2022-05-01 12:45:00|700.59|689.79|696.98|686.18|700.59|689.79|695.93|685.13|148
1651409400000|2022-05-01 12:50:00|696.84|686.04|696.73|685.93|698.77|687.97|696.24|685.44|160
1651409700000|2022-05-01 12:55:00|696.59|685.79|699.66|688.86|699.66|688.86|696.59|685.79|192
1651410000000|2022-05-01 13:00:00|699.75|688.95|697.8|687|701.74|690.94|697.8|687|149
1651410300000|2022-05-01 13:05:00|697.63|686.83|697.75|686.95|698.01|687.21|696.6|685.8|66
1651410600000|2022-05-01 13:10:00|697.73|686.93|701.2|690.4|701.38|690.58|697.73|686.93|160
1651410900000|2022-05-01 13:15:00|701.21|690.41|701.1|690.3|703.17|692.37|699.93|689.13|216
1651411200000|2022-05-01 13:20:00|701.11|690.31|699.79|688.99|701.16|690.36|699.74|688.94|65
1651411500000|2022-05-01 13:25:00|699.84|689.04|701.87|691.07|702.45|691.65|699.84|689.04|68
1651411800000|2022-05-01 13:30:00|701.89|691.09|701.93|691.13|702.85|692.05|700.93|690.13|146
1651412100000|2022-05-01 13:35:00|701.9|691.1|704.58|693.78|707.39|696.59|701.9|691.1|148
1651412400000|2022-05-01 13:40:00|704.48|693.68|703.83|693.03|704.72|693.92|703.09|692.29|72
1651412700000|2022-05-01 13:45:00|703.84|693.04|699.82|689.02|703.84|693.04|699.82|689.02|111
1651413000000|2022-05-01 13:50:00|699.76|688.96|699.61|688.81|700.63|689.83|699.46|688.66|45
1651413300000|2022-05-01 13:55:00|699.46|688.66|700.35|689.55|700.38|689.58|699.35|688.55|102
1651413600000|2022-05-01 14:00:00|700.64|689.84|703.6|692.8|703.89|693.09|699.82|689.02|141
1651413900000|2022-05-01 14:05:00|703.45|692.65|703.68|692.88|704.38|693.58|702.9|692.1|77
1651414200000|2022-05-01 14:10:00|703.82|693.02|703.59|692.79|703.83|693.03|703.52|692.72|19
1651414500000|2022-05-01 14:15:00|703.61|692.81|705.57|694.77|705.58|694.78|703.47|692.67|56
1651414800000|2022-05-01 14:20:00|705.61|694.81|703.83|693.03|705.68|694.88|703.73|692.93|103
1651415100000|2022-05-01 14:25:00|703.84|693.04|703.63|692.83|704.07|693.27|703.47|692.67|41
1651415400000|2022-05-01 14:30:00|703.57|692.77|702.66|691.86|704.47|693.67|701.96|691.16|190
1651415700000|2022-05-01 14:35:00|702.67|691.87|699.93|689.13|702.67|691.87|698.6|687.8|206
1651416000000|2022-05-01 14:40:00|699.89|689.09|702.81|692.01|703.95|693.15|699.89|689.09|173
1651416300000|2022-05-01 14:45:00|702.77|691.97|704.92|694.12|705.21|694.41|701.93|691.13|139
1651416600000|2022-05-01 14:50:00|704.9|694.1|702.84|692.04|704.9|694.1|702.59|691.79|134
1651416900000|2022-05-01 14:55:00|702.86|692.06|698.98|688.18|702.94|692.14|698.9|688.1|111
1651417200000|2022-05-01 15:00:00|698.9|688.1|698.86|688.06|699.99|689.19|698.86|688.06|161
1651417500000|2022-05-01 15:05:00|698.85|688.05|701|690.2|701|690.2|698.82|688.02|189
1651417800000|2022-05-01 15:10:00|701.08|690.28|700.98|690.18|701.53|690.73|699.86|689.06|114
1651418100000|2022-05-01 15:15:00|701.01|690.21|702.01|691.21|702.01|691.21|699.94|689.14|155
1651418400000|2022-05-01 15:20:00|702|691.2|707.79|696.99|708.78|697.98|702|691.2|224
1651418700000|2022-05-01 15:25:00|707.96|697.16|713.17|702.37|714.43|703.63|707.96|697.16|264
1651419000000|2022-05-01 15:30:00|713.29|702.49|710.94|700.14|715.88|705.08|710.33|699.53|250
1651419300000|2022-05-01 15:35:00|710.92|700.12|712.23|701.43|712.72|701.92|709.05|698.25|226
1651419600000|2022-05-01 15:40:00|712.03|701.23|711.89|701.09|712.9|702.1|710.91|700.11|222
1651419900000|2022-05-01 15:45:00|711.85|701.05|712.89|702.09|713.91|703.11|710.88|700.08|175
1651420200000|2022-05-01 15:50:00|712.9|702.1|723.46|712.66|727.09|716.29|712.9|702.1|304
1651420500000|2022-05-01 15:55:00|723.66|712.86|723.48|712.68|726.53|715.73|722.36|711.56|308
1651420800000|2022-05-01 16:00:00|723.62|712.82|720.01|709.21|723.91|713.11|720.01|709.21|201
1651421100000|2022-05-01 16:05:00|719.98|709.18|721.93|711.13|722.92|712.12|719.88|709.08|176
1651421400000|2022-05-01 16:10:00|721.99|711.19|725.79|714.99|726.88|716.08|721.99|711.19|214
1651421700000|2022-05-01 16:15:00|725.9|715.1|724.68|713.88|728.2|717.4|723.12|712.32|216
1651422000000|2022-05-01 16:20:00|724.77|713.97|726.62|715.82|726.92|716.12|723.92|713.12|191
1651422300000|2022-05-01 16:25:00|726.46|715.66|725.91|715.11|728.46|717.66|725.86|715.06|191
1651422600000|2022-05-01 16:30:00|725.9|715.1|723.6|712.8|726.85|716.05|722.92|712.12|115
1651422900000|2022-05-01 16:35:00|723.74|712.94|723.91|713.11|724.05|713.25|723.11|712.31|175
1651423200000|2022-05-01 16:40:00|723.99|713.19|726.5|715.7|726.9|716.1|723.99|713.19|113
1651423500000|2022-05-01 16:45:00|726.24|715.44|726.12|715.32|726.87|716.07|723.99|713.19|196
1651423800000|2022-05-01 16:50:00|725.99|715.19|725.11|714.31|725.99|715.19|724.98|714.18|158
1651424100000|2022-05-01 16:55:00|725.1|714.3|723.81|713.01|725.11|714.31|723.08|712.28|141
1651424400000|2022-05-01 17:00:00|723.86|713.06|724.77|713.97|724.9|714.1|723.81|713.01|112
1651424700000|2022-05-01 17:05:00|724.71|713.91|725.21|714.41|725.94|715.14|724.06|713.26|115
1651425000000|2022-05-01 17:10:00|725.38|714.58|726.18|715.38|726.75|715.95|725.08|714.28|90
1651425300000|2022-05-01 17:15:00|726.17|715.37|724.49|713.69|726.18|715.38|723.81|713.01|270
1651425600000|2022-05-01 17:20:00|724.48|713.68|720.14|709.34|724.86|714.06|720.14|709.34|179
1651425900000|2022-05-01 17:25:00|720.13|709.33|721.44|710.64|721.82|711.02|719.92|709.12|156
1651426200000|2022-05-01 17:30:00|721.45|710.65|720.1|709.3|722.63|711.83|719.91|709.11|248
1651426500000|2022-05-01 17:35:00|720.09|709.29|719.79|708.99|720.88|710.08|719.06|708.26|194
1651426800000|2022-05-01 17:40:00|719.8|709|719.9|709.1|719.92|709.12|717.91|707.11|226
1651427100000|2022-05-01 17:45:00|719.89|709.09|716.84|706.04|721.73|710.93|716.83|706.03|193
1651427400000|2022-05-01 17:50:00|716.83|706.03|716.93|706.13|717.9|707.1|716.82|706.02|187
1651427700000|2022-05-01 17:55:00|716.94|706.14|715.95|705.15|717.78|706.98|715.69|704.89|111
1651428000000|2022-05-01 18:00:00|715.96|705.16|713.57|702.77|715.96|705.16|713.42|702.62|137
1651428300000|2022-05-01 18:05:00|713.63|702.83|713.83|703.03|714.05|703.25|713.55|702.75|65
1651428600000|2022-05-01 18:10:00|713.91|703.11|713.97|703.17|714.9|704.1|713.68|702.88|152
1651428900000|2022-05-01 18:15:00|713.98|703.18|712.61|701.81|714.01|703.21|712.61|701.81|103
1651429200000|2022-05-01 18:20:00|712.55|701.75|709.41|698.61|712.55|701.75|709.41|698.61|219
1651429500000|2022-05-01 18:25:00|709.42|698.62|708.84|698.04|709.74|698.94|707.55|696.75|137
1651429800000|2022-05-01 18:30:00|708.85|698.05|708.6|697.8|708.89|698.09|707.01|696.21|160
1651430100000|2022-05-01 18:35:00|708.61|697.81|706.9|696.1|708.61|697.81|706.89|696.09|70
1651430400000|2022-05-01 18:40:00|706.89|696.09|706.92|696.12|706.92|696.12|706.1|695.3|41
1651430700000|2022-05-01 18:45:00|706.91|696.11|705.23|694.43|706.91|696.11|705.03|694.23|100
1651431000000|2022-05-01 18:50:00|705.17|694.37|699.07|688.27|705.17|694.37|697.84|687.04|282
1651431300000|2022-05-01 18:55:00|699.31|688.51|697.66|686.86|700.8|690|697.51|686.71|196
1651431600000|2022-05-01 19:00:00|697.57|686.77|695.79|684.99|697.64|686.84|693.91|683.11|246
1651431900000|2022-05-01 19:05:00|695.7|684.9|696.86|686.06|696.96|686.16|695.28|684.48|116
1651432200000|2022-05-01 19:10:00|696.87|686.07|697.89|687.09|698.69|687.89|696.8|686|126
1651432500000|2022-05-01 19:15:00|697.9|687.1|696.6|685.8|697.97|687.17|694.91|684.11|120
1651432800000|2022-05-01 19:20:00|696.82|686.02|694.99|684.19|696.84|686.04|694.9|684.1|59
1651433100000|2022-05-01 19:25:00|695.01|684.21|691.55|680.75|695.85|685.05|690.88|680.08|87
1651433400000|2022-05-01 19:30:00|691.14|680.34|692.39|680.09|692.73|681.93|688.77|677.97|186
1651433700000|2022-05-01 19:35:00|692.33|680.03|695.77|683.47|697.56|685.26|692.33|680.03|220
1651434000000|2022-05-01 19:40:00|695.76|683.46|699.5|687.2|699.69|687.39|694.79|682.49|199
1651434300000|2022-05-01 19:45:00|699.51|687.21|700.63|688.33|701.58|689.28|699.5|687.2|233
1651434600000|2022-05-01 19:50:00|700.64|688.34|699.75|687.45|700.68|688.38|698.79|686.49|145
1651434900000|2022-05-01 19:55:00|699.74|687.44|699.5|687.2|699.75|687.45|698.67|686.37|177
1651435200000|2022-05-01 20:00:00|699.38|687.08|700.63|688.33|700.65|688.35|695.66|683.36|200
1651435500000|2022-05-01 20:05:00|700.4|688.1|700.53|688.23|700.59|688.29|699.55|687.25|120
1651435800000|2022-05-01 20:10:00|700.59|688.29|700.61|688.31|701.06|688.76|699.87|687.57|60
1651436100000|2022-05-01 20:15:00|700.62|688.32|702.01|689.71|702.45|690.15|700.5|688.2|83
1651436400000|2022-05-01 20:20:00|702.22|689.92|701.65|689.35|702.33|690.03|699.61|687.31|179
1651436700000|2022-05-01 20:25:00|701.51|689.21|701.64|689.34|702.52|690.22|701.36|689.06|203
1651437000000|2022-05-01 20:30:00|701.65|689.35|701.55|689.25|701.65|689.35|701.11|688.81|58
1651437300000|2022-05-01 20:35:00|701.46|689.16|700.48|688.18|702.24|689.94|699.63|687.33|151
1651437600000|2022-05-01 20:40:00|700.4|688.1|699.67|687.37|700.56|688.26|699.31|687.01|107
1651437900000|2022-05-01 20:45:00|699.69|687.39|699.63|687.33|700.66|688.36|699.6|687.3|101
1651438200000|2022-05-01 20:50:00|699.64|687.34|703.39|691.09|703.39|691.09|699.37|687.07|237
1651438500000|2022-05-01 20:55:00|703.59|691.29|713.4|701.1|713.59|701.29|703.42|691.12|322
1651438800000|2022-05-01 21:00:00|713.28|700.98|710.33|699.53|713.45|702|709.4|698.6|84
1651439100000|2022-05-01 21:05:00|710.65|699.85|705.57|694.77|710.65|699.85|705.26|694.46|81
1651439400000|2022-05-01 21:10:00|704.9|694.1|705.9|695.1|706.9|696.1|704.15|693.35|57
1651439700000|2022-05-01 21:15:00|705.79|694.99|705.69|694.89|705.85|695.05|705.58|694.78|11
1651440000000|2022-05-01 21:20:00|705.74|694.94|706.9|696.1|706.9|696.1|705.58|694.78|12
1651440300000|2022-05-01 21:25:00|706.85|696.05|705.9|695.1|706.9|696.1|705.9|695.1|7
1651440600000|2022-05-01 21:30:00|705.84|695.04|704.74|693.94|705.9|695.1|704.74|693.94|8
1651440900000|2022-05-01 21:35:00|704.65|693.85|703.41|692.61|704.65|693.85|701.9|691.1|70
1651441200000|2022-05-01 21:40:00|703.36|692.56|704.75|693.95|704.8|694|703.31|692.51|12
1651441500000|2022-05-01 21:45:00|704.7|693.9|706.25|695.45|706.25|695.45|704.2|693.4|52
1651441800000|2022-05-01 21:50:00|706.4|695.6|706.85|696.05|706.9|696.1|706.21|695.41|8
1651442100000|2022-05-01 21:55:00|706.9|696.1|706.58|695.78|706.96|696.16|705.9|695.1|12
1651442400000|2022-05-01 22:00:00|706.45|695.65|708.95|698.15|708.95|698.15|705.9|695.1|36
1651442700000|2022-05-01 22:05:00|709.03|698.23|709.92|699.12|709.94|699.14|709.03|698.23|30
1651443000000|2022-05-01 22:10:00|709.9|699.1|712.68|701.88|712.77|701.97|709.45|698.65|47
1651443300000|2022-05-01 22:15:00|712.73|701.93|710.96|700.16|712.73|701.93|710.9|700.1|28
1651443600000|2022-05-01 22:20:00|710.92|700.12|706.9|696.1|710.96|700.16|706.9|696.1|38
1651443900000|2022-05-01 22:25:00|707.13|696.33|706.9|696.1|707.14|696.34|706.52|695.72|15
1651444200000|2022-05-01 22:30:00|706.85|696.05|706.05|695.25|706.85|696.05|706.05|695.25|4
1651444500000|2022-05-01 22:35:00|706|695.2|705|694.2|706|695.2|705|694.2|8
1651444800000|2022-05-01 22:40:00|704.99|694.19|705.9|695.1|705.9|695.1|704.99|694.19|5
1651445100000|2022-05-01 22:45:00|706.05|695.25|705.98|695.18|706.69|695.89|705.9|695.1|19
1651445400000|2022-05-01 22:50:00|705.95|695.15|706.06|695.26|706.25|695.45|705.8|695|12
1651445700000|2022-05-01 22:55:00|706.14|695.34|706.1|695.3|707.23|696.43|705.3|694.5|58
1651446000000|2022-05-01 23:00:00|706.07|695.27|708.9|698.1|708.9|698.1|705.2|694.4|35
1651446300000|2022-05-01 23:05:00|708.93|698.13|711.25|700.45|711.25|700.45|708|697.2|29
1651446600000|2022-05-01 23:10:00|711.3|700.5|711.9|701.1|711.9|701.1|711|700.2|21
1651446900000|2022-05-01 23:15:00|712.06|701.26|712.08|701.28|712.94|702.14|711.14|700.34|33
1651447200000|2022-05-01 23:20:00|712.13|701.33|717.58|706.78|717.9|707.1|712.02|701.22|77
1651447500000|2022-05-01 23:25:00|717.73|706.93|717.75|706.95|719.7|708.9|716.58|705.78|67
1651447800000|2022-05-01 23:30:00|717.4|706.6|716.87|706.07|718.54|707.74|715.9|705.1|68
1651448100000|2022-05-01 23:35:00|716.89|706.09|717.31|706.51|717.35|706.55|715.9|705.1|44
1651448400000|2022-05-01 23:40:00|717.4|706.6|715.9|705.1|717.4|706.6|715.9|705.1|29
1651448700000|2022-05-01 23:45:00|715.8|705|717.67|706.87|719.9|709.1|715.4|704.6|86
1651449000000|2022-05-01 23:50:00|717.29|706.49|717.9|707.1|718.4|707.6|717.1|706.3|25
1651449300000|2022-05-01 23:55:00|717.93|707.13|716.33|705.53|717.93|707.13|715.74|704.94|25
1651449600000|2022-05-02 00:00:00|716.23|705.43|714.71|703.91|716.9|706.1|713.9|703.1|62
1651449900000|2022-05-02 00:05:00|714.9|704.1|717.76|706.96|717.76|706.96|714.9|704.1|51
1651450200000|2022-05-02 00:10:00|717.77|706.97|719.7|708.9|719.79|708.99|717.3|706.5|70
1651450500000|2022-05-02 00:15:00|719.25|708.45|723.15|712.35|723.51|712.71|719.25|708.45|88
1651450800000|2022-05-02 00:20:00|723.05|712.25|722.84|712.04|723.78|712.98|721.9|711.1|71
1651451100000|2022-05-02 00:25:00|722.9|712.1|723.3|712.5|723.93|713.13|722.9|712.1|26
1651451400000|2022-05-02 00:30:00|723.01|712.21|722.9|712.1|723.99|713.19|721.9|711.1|38
1651451700000|2022-05-02 00:35:00|722.84|712.04|722.9|712.1|722.98|712.18|720.17|709.37|45
1651452000000|2022-05-02 00:40:00|723.12|712.32|722.04|711.24|723.23|712.43|722.01|711.21|21
1651452300000|2022-05-02 00:45:00|721.93|711.13|719.9|709.1|721.93|711.13|719.16|708.36|20
1651452600000|2022-05-02 00:50:00|719.85|709.05|718.9|708.1|719.93|709.13|718.08|707.28|19
1651452900000|2022-05-02 00:55:00|719.14|708.34|720.15|709.35|720.3|709.5|718.9|708.1|15
1651453200000|2022-05-02 01:00:00|720.42|709.62|721.15|710.35|721.9|711.1|720.25|709.45|111
1651453500000|2022-05-02 01:05:00|721.05|710.25|722.73|711.93|722.9|712.1|720.75|709.95|26
1651453800000|2022-05-02 01:10:00|722.85|712.05|723.1|712.3|723.22|712.42|722.73|711.93|21
1651454100000|2022-05-02 01:15:00|722.92|712.12|721.9|711.1|722.93|712.13|721.1|710.3|30
1651454400000|2022-05-02 01:20:00|722.22|711.42|721.2|710.4|722.47|711.67|721.2|710.4|8
1651454700000|2022-05-02 01:25:00|721.36|710.56|720.65|709.85|721.9|711.1|719.9|709.1|23
1651455000000|2022-05-02 01:30:00|720.25|709.45|715.4|704.6|720.25|709.45|715|704.2|56
1651455300000|2022-05-02 01:35:00|715.24|704.44|714.07|703.27|715.24|704.44|714|703.2|29
1651455600000|2022-05-02 01:40:00|714.02|703.22|715.11|704.31|715.61|704.81|714.02|703.22|19
1651455900000|2022-05-02 01:45:00|715|704.2|712.9|702.1|715.9|705.1|712.9|702.1|16
1651456200000|2022-05-02 01:50:00|712.85|702.05|711.9|701.1|712.9|702.1|711.3|700.5|36
1651456500000|2022-05-02 01:55:00|711.85|701.05|709.31|698.51|711.85|701.05|709.31|698.51|29
1651456800000|2022-05-02 02:00:00|709.41|698.61|708.9|698.1|710.61|699.81|708.21|697.41|79
1651457100000|2022-05-02 02:05:00|709.29|698.49|710.9|700.1|710.9|700.1|709.29|698.49|27
1651457400000|2022-05-02 02:10:00|710.8|700|708.05|697.25|710.9|700.1|708.05|697.25|38
1651457700000|2022-05-02 02:15:00|708|697.2|708.2|697.4|708.35|697.55|708|697.2|16
1651458000000|2022-05-02 02:20:00|708.4|697.6|707.85|697.05|708.9|698.1|706.22|695.42|41
1651458300000|2022-05-02 02:25:00|707.9|697.1|709.07|698.27|709.07|698.27|707.9|697.1|18
1651458600000|2022-05-02 02:30:00|709|698.2|709.07|698.27|709.17|698.37|708.95|698.15|12
1651458900000|2022-05-02 02:35:00|709.05|698.25|707.9|697.1|709.95|699.15|707.9|697.1|35
1651459200000|2022-05-02 02:40:00|708.03|697.23|708.1|697.3|709|698.2|708.03|697.23|10
1651459500000|2022-05-02 02:45:00|708.26|697.46|707.8|697|708.96|698.16|707.67|696.87|15
1651459800000|2022-05-02 02:50:00|707.75|696.95|708.94|698.14|708.94|698.14|707.75|696.95|29
1651460100000|2022-05-02 02:55:00|709.1|698.3|710.75|699.95|711|700.2|709.1|698.3|41
1651460400000|2022-05-02 03:00:00|710.8|700|711.41|700.61|712.27|701.47|710.8|700|35
1651460700000|2022-05-02 03:05:00|711.82|701.02|710.89|700.09|711.85|701.05|710.69|699.89|21
1651461000000|2022-05-02 03:10:00|710.71|699.91|708.85|698.05|710.9|700.1|708.8|698|35
1651461300000|2022-05-02 03:15:00|708.9|698.1|709.9|699.1|710.9|700.1|708.9|698.1|52
1651461600000|2022-05-02 03:20:00|710|699.2|708.9|698.1|710.2|699.4|708.9|698.1|6
1651461900000|2022-05-02 03:25:00|708.8|698|708.85|698.05|708.9|698.1|708.8|698|4
1651462200000|2022-05-02 03:30:00|708.9|698.1|708.8|698|709.28|698.48|708.15|697.35|28
1651462500000|2022-05-02 03:35:00|708.7|697.9|708.1|697.3|708.95|698.15|707.9|697.1|17
1651462800000|2022-05-02 03:40:00|708.05|697.25|707.9|697.1|708.1|697.3|707.56|696.76|23
1651463100000|2022-05-02 03:45:00|707.85|697.05|706.95|696.15|707.85|697.05|706.93|696.13|10
1651463400000|2022-05-02 03:50:00|707.23|696.43|707.15|696.35|707.55|696.75|706.95|696.15|39
1651463700000|2022-05-02 03:55:00|707.24|696.44|706.73|695.93|707.65|696.85|706.73|695.93|16
1651464000000|2022-05-02 04:00:00|706.2|695.4|707|696.2|708.1|697.3|705.24|694.44|36
1651464300000|2022-05-02 04:05:00|707.05|696.25|706.03|695.23|707.15|696.35|704.9|694.1|48
1651464600000|2022-05-02 04:10:00|705.95|695.15|706.1|695.3|706.99|696.19|705.47|694.67|42
1651464900000|2022-05-02 04:15:00|706.05|695.25|704.9|694.1|706.05|695.25|704.45|693.65|27
1651465200000|2022-05-02 04:20:00|704.87|694.07|704.9|694.1|704.9|694.1|704.55|693.75|4
1651465500000|2022-05-02 04:25:00|705.03|694.23|705.26|694.46|705.6|694.8|705.03|694.23|8
1651465800000|2022-05-02 04:30:00|705.57|694.77|705.9|695.1|705.95|695.15|705.3|694.5|22
1651466100000|2022-05-02 04:35:00|706.05|695.25|705.6|694.8|706.05|695.25|704.65|693.85|16
1651466400000|2022-05-02 04:40:00|705.5|694.7|706.15|695.35|706.15|695.35|705.33|694.53|13
1651466700000|2022-05-02 04:45:00|706.2|695.4|709.02|698.22|709.02|698.22|706.15|695.35|43
1651467000000|2022-05-02 04:50:00|709.05|698.25|714.9|704.1|715.19|704.39|709.05|698.25|143
1651467300000|2022-05-02 04:55:00|714.77|703.97|715.45|704.65|715.65|704.85|714.15|703.35|75
1651467600000|2022-05-02 05:00:00|715.1|704.3|712.8|702|715.7|704.9|712.8|702|67
1651467900000|2022-05-02 05:05:00|712.7|701.9|711.75|700.95|712.7|701.9|710.75|699.95|29
1651468200000|2022-05-02 05:10:00|711.8|701|711.9|701.1|711.95|701.15|711.21|700.41|9
1651468500000|2022-05-02 05:15:00|712.12|701.32|711.87|701.07|712.99|702.19|711.2|700.4|35
1651468800000|2022-05-02 05:20:00|711.9|701.1|710.69|699.89|711.9|701.1|710.4|699.6|24
1651469100000|2022-05-02 05:25:00|710.61|699.81|711.04|700.24|711.04|700.24|710.46|699.66|19
1651469400000|2022-05-02 05:30:00|711.15|700.35|711.9|701.1|712.06|701.26|711.15|700.35|18
1651469700000|2022-05-02 05:35:00|712.06|701.26|712.85|702.05|712.9|702.1|711.9|701.1|10
1651470000000|2022-05-02 05:40:00|712.9|702.1|712.9|702.1|713.05|702.25|712.5|701.7|7
1651470300000|2022-05-02 05:45:00|712.99|702.19|713.18|702.38|713.55|702.75|712.99|702.19|28
1651470600000|2022-05-02 05:50:00|712.98|702.18|714.49|703.69|714.49|703.69|712.93|702.13|12
1651470900000|2022-05-02 05:55:00|714|703.2|714.75|703.95|714.8|704|713.4|702.6|24
1651471200000|2022-05-02 06:00:00|714.64|703.84|714.75|703.95|714.75|703.95|713.8|703|35
1651471500000|2022-05-02 06:05:00|714.97|704.17|716.25|705.45|716.9|706.1|714.97|704.17|48
1651471800000|2022-05-02 06:10:00|716.2|705.4|713.9|703.1|716.2|705.4|713.79|702.99|27
1651472100000|2022-05-02 06:15:00|713.79|702.99|713.45|702.65|713.8|703|713.37|702.57|20
1651472400000|2022-05-02 06:20:00|713.37|702.57|712.9|702.1|713.9|703.1|712.9|702.1|13
1651472700000|2022-05-02 06:25:00|712.76|701.96|713.9|703.1|713.9|703.1|711.75|700.95|21
1651473000000|2022-05-02 06:30:00|713.88|703.08|712.15|701.35|713.88|703.08|712.15|701.35|16
1651473300000|2022-05-02 06:35:00|712.2|701.4|711.55|700.75|712.2|701.4|711.16|700.36|15
1651473600000|2022-05-02 06:40:00|711.05|700.25|711.9|701.1|711.9|701.1|711.05|700.25|10
1651473900000|2022-05-02 06:45:00|712.03|701.23|712.6|701.8|712.6|701.8|711.65|700.85|11
1651474200000|2022-05-02 06:50:00|712.65|701.85|710.11|699.31|712.65|701.85|710.11|699.31|18
1651474500000|2022-05-02 06:55:00|710.06|699.26|707.15|696.35|710.06|699.26|707.15|696.35|30
1651474800000|2022-05-02 07:00:00|707.21|696.41|708.95|698.15|708.95|698.15|707.21|696.41|18
1651475100000|2022-05-02 07:05:00|708.92|698.12|708.36|697.56|708.95|698.15|707.9|697.1|17
1651475400000|2022-05-02 07:10:00|708.64|697.84|709.22|698.42|709.22|698.42|708.45|697.65|19
1651475700000|2022-05-02 07:15:00|709.51|698.71|709.1|698.3|710.05|699.25|709.1|698.3|8
1651476000000|2022-05-02 07:20:00|708.9|698.1|708.15|697.35|709.07|698.27|708.1|697.3|10
1651476300000|2022-05-02 07:25:00|708.25|697.45|708.79|697.99|708.81|698.01|708.2|697.4|13
1651476600000|2022-05-02 07:30:00|708.73|697.93|707.9|697.1|708.9|698.1|707.9|697.1|36
1651476900000|2022-05-02 07:35:00|707.96|697.16|708.94|698.14|708.94|698.14|707.9|697.1|27
1651477200000|2022-05-02 07:40:00|708.9|698.1|710.71|699.91|710.71|699.91|707.9|697.1|40
1651477500000|2022-05-02 07:45:00|710.9|700.1|710|699.2|710.9|700.1|710|699.2|9
1651477800000|2022-05-02 07:50:00|709.9|699.1|708.2|697.4|709.9|699.1|708.2|697.4|17
1651478100000|2022-05-02 07:55:00|708.05|697.25|703.9|693.1|708.05|697.25|702.9|692.1|44
1651478400000|2022-05-02 08:00:00|703.71|692.91|704.02|693.22|704.24|693.44|702.96|692.16|82
1651478700000|2022-05-02 08:05:00|704.01|693.21|706.35|695.55|706.35|695.55|704.01|693.21|61
1651479000000|2022-05-02 08:10:00|706.3|695.5|704.9|694.1|706.3|695.5|703.9|693.1|43
1651479300000|2022-05-02 08:15:00|704.6|693.8|704.8|694|704.9|694.1|703.9|693.1|26
1651479600000|2022-05-02 08:20:00|704.9|694.1|701.9|691.1|705|694.2|701.9|691.1|32
1651479900000|2022-05-02 08:25:00|701.73|690.93|699.84|689.04|701.9|691.1|698.45|687.65|54
1651480200000|2022-05-02 08:30:00|699.75|688.95|696.77|685.97|699.75|688.95|695.32|684.52|129
1651480500000|2022-05-02 08:35:00|696.76|685.96|696.46|685.66|697.6|686.8|696.2|685.4|51
1651480800000|2022-05-02 08:40:00|696.47|685.67|699.65|688.85|699.9|689.1|696.46|685.66|61
1651481100000|2022-05-02 08:45:00|699.28|688.48|699.66|688.86|699.9|689.1|698.9|688.1|26
1651481400000|2022-05-02 08:50:00|699.58|688.78|698.8|688|699.78|688.98|698.67|687.87|41
1651481700000|2022-05-02 08:55:00|698.75|687.95|698|687.2|698.75|687.95|697.71|686.91|47
1651482000000|2022-05-02 09:00:00|697.73|686.93|698|687.2|698.8|688|697.73|686.93|18
1651482300000|2022-05-02 09:05:00|698.05|687.25|696|685.2|698.25|687.45|696|685.2|27
1651482600000|2022-05-02 09:10:00|696.9|686.1|696.56|685.76|697.75|686.95|696.37|685.57|18
1651482900000|2022-05-02 09:15:00|696.8|686|696.73|685.93|697.65|686.85|696.16|685.36|26
1651483200000|2022-05-02 09:20:00|696.62|685.82|696.9|686.1|697|686.2|696.44|685.64|14
1651483500000|2022-05-02 09:25:00|697|686.2|697.42|686.62|697.42|686.62|697|686.2|3
1651483800000|2022-05-02 09:30:00|697.55|686.75|698.91|688.11|698.91|688.11|697.55|686.75|17
1651484100000|2022-05-02 09:35:00|698.87|688.07|700.9|690.1|700.9|690.1|697.77|686.97|26
1651484400000|2022-05-02 09:40:00|700.75|689.95|698.9|688.1|700.9|690.1|698.4|687.6|25
1651484700000|2022-05-02 09:45:00|698.53|687.73|692.9|682.1|698.56|687.76|690.9|680.1|116
1651485000000|2022-05-02 09:50:00|692.95|682.15|689.26|678.46|693.9|683.1|688.9|678.1|69
1651485300000|2022-05-02 09:55:00|689.35|678.55|687.72|676.92|689.71|678.91|686.5|675.7|125
1651485600000|2022-05-02 10:00:00|687.54|676.74|687.9|677.1|688.23|677.43|686.15|675.35|59
1651485900000|2022-05-02 10:05:00|687.99|677.19|689.9|679.1|690.34|679.54|687.99|677.19|61
1651486200000|2022-05-02 10:10:00|689.45|678.65|689.94|679.14|690.4|679.6|689.14|678.34|21
1651486500000|2022-05-02 10:15:00|689.92|679.12|686.9|676.1|690.08|679.28|685.45|674.65|52
1651486800000|2022-05-02 10:20:00|687.13|676.33|688.9|678.1|688.9|678.1|686.9|676.1|38
1651487100000|2022-05-02 10:25:00|688.55|677.75|688.86|678.06|688.97|678.17|687.97|677.17|38
1651487400000|2022-05-02 10:30:00|688.87|678.07|688.96|678.16|689.2|678.4|688.25|677.45|20
1651487700000|2022-05-02 10:35:00|688.97|678.17|689.9|679.1|690.65|679.85|688.97|678.17|19
1651488000000|2022-05-02 10:40:00|689.91|679.11|688.9|678.1|690.05|679.25|688.85|678.05|12
1651488300000|2022-05-02 10:45:00|688.82|678.02|687.79|676.99|688.82|678.02|686.62|675.82|51
1651488600000|2022-05-02 10:50:00|687.35|676.55|684.99|674.19|687.69|676.89|684.9|674.1|67
1651488900000|2022-05-02 10:55:00|684.9|674.1|685.9|675.1|685.9|675.1|684.5|673.7|40
1651489200000|2022-05-02 11:00:00|685.95|675.15|686.01|675.21|686.75|675.95|685.91|675.11|15
1651489500000|2022-05-02 11:05:00|686.02|675.22|684.72|673.92|686.21|675.41|684.72|673.92|27
1651489800000|2022-05-02 11:10:00|684.7|673.9|681.75|670.95|684.7|673.9|680.9|670.1|73
1651490100000|2022-05-02 11:15:00|681.66|670.86|682.05|671.25|683.55|672.75|679.31|668.51|55
1651490400000|2022-05-02 11:20:00|682.12|671.32|683.16|672.36|684.9|674.1|682.05|671.25|42
1651490700000|2022-05-02 11:25:00|683.09|672.29|681.9|671.1|683.68|672.88|681.9|671.1|27
1651491000000|2022-05-02 11:30:00|681.52|670.72|681|670.2|681.9|671.1|680.03|669.23|22
1651491300000|2022-05-02 11:35:00|680.9|670.1|678.9|668.1|680.9|670.1|677.91|667.11|37
1651491600000|2022-05-02 11:40:00|678.78|667.98|675.86|665.06|679.9|669.1|675.86|665.06|106
1651491900000|2022-05-02 11:45:00|676.08|665.28|675.9|665.1|676.97|666.17|674.7|663.9|158
1651492200000|2022-05-02 11:50:00|676|665.2|676.65|665.85|677.09|666.29|676|665.2|68
1651492500000|2022-05-02 11:55:00|676.34|665.54|675.9|665.1|676.9|666.1|674.6|663.8|49
1651492800000|2022-05-02 12:00:00|675.95|665.15|679.95|669.15|679.97|669.17|675.33|664.53|60
1651493100000|2022-05-02 12:05:00|679.9|669.1|678.9|668.1|679.9|669.1|677.85|667.05|68
1651493400000|2022-05-02 12:10:00|678.65|667.85|679.7|668.9|679.8|669|677.8|667|25
1651493700000|2022-05-02 12:15:00|679.75|668.95|684.07|673.27|684.07|673.27|679.75|668.95|54
1651494000000|2022-05-02 12:20:00|684.35|673.55|684.9|674.1|685.33|674.53|684.2|673.4|32
1651494300000|2022-05-02 12:25:00|684.95|674.15|684.9|674.1|685.07|674.27|683.78|672.98|45
1651494600000|2022-05-02 12:30:00|685.67|674.87|684.79|673.99|686.73|675.93|684.08|673.28|51
1651494900000|2022-05-02 12:35:00|684.77|673.97|684.85|674.05|684.85|674.05|683.19|672.39|28
1651495200000|2022-05-02 12:40:00|684.81|674.01|683.95|673.15|684.9|674.1|683|672.2|35
1651495500000|2022-05-02 12:45:00|683.9|673.1|680.9|670.1|683.9|673.1|680.9|670.1|35
1651495800000|2022-05-02 12:50:00|680.72|669.92|681.9|671.1|681.9|671.1|679.9|669.1|31
1651496100000|2022-05-02 12:55:00|681.85|671.05|679.85|669.05|681.85|671.05|679.85|669.05|34
1651496400000|2022-05-02 13:00:00|679.7|668.9|681.8|671|681.9|671.1|679.7|668.9|39
1651496700000|2022-05-02 13:05:00|681.9|671.1|686.6|675.8|686.6|675.8|681.9|671.1|23
1651497000000|2022-05-02 13:10:00|686.65|675.85|689.15|678.35|689.5|678.7|686.65|675.85|64
1651497300000|2022-05-02 13:15:00|689.25|678.45|686.9|676.1|689.51|678.71|686.25|675.45|52
1651497600000|2022-05-02 13:20:00|686.45|675.65|687.13|676.33|687.43|676.63|686.09|675.29|25
1651497900000|2022-05-02 13:25:00|687.18|676.38|689.12|678.32|690.7|679.9|687.08|676.28|68
1651498200000|2022-05-02 13:30:00|689.25|678.45|682.7|671.9|691.61|680.81|682.51|671.71|139
1651498500000|2022-05-02 13:35:00|682.9|672.1|684.4|673.6|685.4|674.6|675.15|664.35|188
1651498800000|2022-05-02 13:40:00|684.7|673.9|692.9|682.1|695.47|684.67|681.9|671.1|220
1651499100000|2022-05-02 13:45:00|692.46|681.66|692.8|682|696.9|686.1|688.9|678.1|163
1651499400000|2022-05-02 13:50:00|692.45|681.65|696.23|685.43|696.76|685.96|690.36|679.56|164
1651499700000|2022-05-02 13:55:00|696.68|685.88|696.9|686.1|700.4|689.6|695.6|684.8|154
1651500000000|2022-05-02 14:00:00|696.78|685.98|696.65|685.85|698.6|687.8|694.7|683.9|135
1651500300000|2022-05-02 14:05:00|696.79|685.99|691.9|681.1|696.79|685.99|690.17|679.37|187
1651500600000|2022-05-02 14:10:00|691.75|680.95|689.02|678.22|693.6|682.8|688.9|678.1|158
1651500900000|2022-05-02 14:15:00|689.03|678.23|689.01|678.21|691.25|680.45|687.44|676.64|184
1651501200000|2022-05-02 14:20:00|688.9|678.1|691.4|680.6|692.9|682.1|687.9|677.1|176
1651501500000|2022-05-02 14:25:00|690.95|680.15|696.95|686.15|696.95|686.15|690.9|680.1|84
1651501800000|2022-05-02 14:30:00|696.9|686.1|704.7|693.9|704.9|694.1|696.9|686.1|103
1651502100000|2022-05-02 14:35:00|704.9|694.1|699.9|689.1|704.9|694.1|698.9|688.1|125
1651502400000|2022-05-02 14:40:00|699.95|689.15|700.9|690.1|702.9|692.1|699.05|688.25|94
1651502700000|2022-05-02 14:45:00|701.12|690.32|698.8|688|701.7|690.9|698.8|688|71
1651503000000|2022-05-02 14:50:00|698.75|687.95|698.9|688.1|699.45|688.65|697.9|687.1|83
1651503300000|2022-05-02 14:55:00|698.83|688.03|698.9|688.1|701.9|691.1|697.53|686.73|74
1651503600000|2022-05-02 15:00:00|698.65|687.85|696.75|685.95|698.9|688.1|696.05|685.25|101
1651503900000|2022-05-02 15:05:00|696.8|686|699.25|688.45|699.9|689.1|696.8|686|90
1651504200000|2022-05-02 15:10:00|699.26|688.46|703.24|692.44|703.51|692.71|699.25|688.45|48
1651504500000|2022-05-02 15:15:00|703.34|692.54|698.9|688.1|703.7|692.9|698.5|687.7|84
1651504800000|2022-05-02 15:20:00|698.66|687.86|698.9|688.1|699|688.2|697.9|687.1|47
1651505100000|2022-05-02 15:25:00|698.77|687.97|699.4|688.6|699.95|689.15|697.2|686.4|87
1651505400000|2022-05-02 15:30:00|700.07|689.27|698.64|687.84|700.2|689.4|697.9|687.1|65
1651505700000|2022-05-02 15:35:00|698.85|688.05|696.5|685.7|699.9|689.1|696|685.2|69
1651506000000|2022-05-02 15:40:00|696.4|685.6|695.9|685.1|696.9|686.1|694.65|683.85|58
1651506300000|2022-05-02 15:45:00|696.21|685.41|696.09|685.29|697.9|687.1|695.9|685.1|41
1651506600000|2022-05-02 15:50:00|696.5|685.7|695.85|685.05|696.9|686.1|695.27|684.47|53
1651506900000|2022-05-02 15:55:00|695.73|684.93|697.9|687.1|698.02|687.22|695.2|684.4|52
1651507200000|2022-05-02 16:00:00|697.85|687.05|694.71|683.91|698.9|688.1|694.05|683.25|77
1651507500000|2022-05-02 16:05:00|694.75|683.95|694.9|684.1|695.9|685.1|694.28|683.48|22
1651507800000|2022-05-02 16:10:00|694.82|684.02|695.25|684.45|695.76|684.96|694.26|683.46|21
1651508100000|2022-05-02 16:15:00|695.01|684.21|693.9|683.1|695.01|684.21|693.25|682.45|56
1651508400000|2022-05-02 16:20:00|694.04|683.24|696.05|685.25|696.9|686.1|694.04|683.24|22
1651508700000|2022-05-02 16:25:00|695.9|685.1|694.96|684.16|695.9|685.1|694.6|683.8|36
1651509000000|2022-05-02 16:30:00|694.93|684.13|695|684.2|695.9|685.1|694.4|683.6|27
1651509300000|2022-05-02 16:35:00|694.95|684.15|693.83|683.03|695.9|685.1|693.35|682.55|52
1651509600000|2022-05-02 16:40:00|693.9|683.1|693.2|682.4|694.36|683.56|693.15|682.35|19
1651509900000|2022-05-02 16:45:00|693.1|682.3|691.9|681.1|693.1|682.3|691.5|680.7|32
1651510200000|2022-05-02 16:50:00|691.72|680.92|690|679.2|691.73|680.93|689.5|678.7|38
1651510500000|2022-05-02 16:55:00|690.01|679.21|688.9|678.1|690.9|680.1|687.9|677.1|79
1651510800000|2022-05-02 17:00:00|688.58|677.78|686.9|676.1|688.9|678.1|685.95|675.15|66
1651511100000|2022-05-02 17:05:00|686.99|676.19|688|677.2|688.9|678.1|686.86|676.06|160
1651511400000|2022-05-02 17:10:00|687.9|677.1|687.96|677.16|689.65|678.85|687.9|677.1|49
1651511700000|2022-05-02 17:15:00|688|677.2|687.82|677.02|688|677.2|686.9|676.1|77
1651512000000|2022-05-02 17:20:00|687.81|677.01|685.4|674.6|687.81|677.01|684.96|674.16|129
1651512300000|2022-05-02 17:25:00|685.1|674.3|684.53|673.73|686.61|675.81|682.82|672.02|139
1651512600000|2022-05-02 17:30:00|684.26|673.46|679.61|668.81|685.9|675.1|679.27|668.47|102
1651512900000|2022-05-02 17:35:00|679.53|668.73|677.55|666.75|679.9|669.1|677.15|666.35|65
1651513200000|2022-05-02 17:40:00|677.82|667.02|675.99|665.19|677.82|667.02|675.05|664.25|135
1651513500000|2022-05-02 17:45:00|675.9|665.1|673.9|663.1|676.28|665.48|672.4|661.6|145
1651513800000|2022-05-02 17:50:00|674.17|663.37|674.53|663.73|674.85|664.05|673.29|662.49|64
1651514100000|2022-05-02 17:55:00|674.77|663.97|676.76|665.96|676.8|666|674.35|663.55|103
1651514400000|2022-05-02 18:00:00|676.25|665.45|677.3|666.5|677.3|666.5|675.2|664.4|45
1651514700000|2022-05-02 18:05:00|677.29|666.49|675.9|665.1|678.8|668|675.9|665.1|40
1651515000000|2022-05-02 18:10:00|675.92|665.12|671.6|660.8|676.12|665.32|669.9|659.1|93
1651515300000|2022-05-02 18:15:00|671.7|660.9|671.97|661.17|672.9|662.1|671.2|660.4|80
1651515600000|2022-05-02 18:20:00|671.95|661.15|678.22|667.42|678.92|668.12|671.9|661.1|105
1651515900000|2022-05-02 18:25:00|678.15|667.35|676.9|666.1|679.77|668.97|676.36|665.56|76
1651516200000|2022-05-02 18:30:00|676.87|666.07|678.15|667.35|678.9|668.1|676.87|666.07|50
1651516500000|2022-05-02 18:35:00|678.2|667.4|677.4|666.6|678.2|667.4|676.77|665.97|42
1651516800000|2022-05-02 18:40:00|677.39|666.59|675.05|664.25|677.39|666.59|674.34|663.54|61
1651517100000|2022-05-02 18:45:00|674.95|664.15|676.8|666|676.93|666.13|674.95|664.15|57
1651517400000|2022-05-02 18:50:00|676.98|666.18|679.27|668.47|679.77|668.97|674.9|664.1|137
1651517700000|2022-05-02 18:55:00|679.35|668.55|677.8|667|679.77|668.97|677.12|666.32|71
1651518000000|2022-05-02 19:00:00|677.9|667.1|678.46|667.66|678.6|667.8|676.41|665.61|70
1651518300000|2022-05-02 19:05:00|678.16|667.36|680.9|670.1|681.9|671.1|678.16|667.36|58
1651518600000|2022-05-02 19:10:00|681.02|670.22|682.98|672.18|683.47|672.67|681.02|670.22|45
1651518900000|2022-05-02 19:15:00|683.11|672.31|683.34|672.54|683.55|672.75|682.35|671.55|33
1651519200000|2022-05-02 19:20:00|683.37|672.57|686.57|675.77|686.6|675.8|683.34|672.54|49
1651519500000|2022-05-02 19:25:00|686.59|675.79|684.8|674|686.59|675.79|684.42|673.62|46
1651519800000|2022-05-02 19:30:00|684.81|674.01|686.52|675.72|686.52|675.72|684.81|674.01|57
1651520100000|2022-05-02 19:35:00|686.6|675.8|685.72|674.92|686.8|676|684.9|674.1|67
1651520400000|2022-05-02 19:40:00|685.9|675.1|683.94|673.14|685.9|675.1|683.94|673.14|24
1651520700000|2022-05-02 19:45:00|683.9|673.1|687.65|676.85|687.65|676.85|682.97|672.17|88
1651521000000|2022-05-02 19:50:00|687.55|676.75|688.44|677.64|688.9|678.1|686.9|676.1|60
1651521300000|2022-05-02 19:55:00|688.1|677.3|687.95|677.15|688.85|678.05|687.9|677.1|27
1651521600000|2022-05-02 20:00:00|688.05|677.25|688.05|677.25|688.65|677.85|687.9|677.1|14
1651521900000|2022-05-02 20:05:00|687.78|676.98|687.51|676.71|687.78|676.98|687.1|676.3|29
1651522200000|2022-05-02 20:10:00|687.7|676.9|686.84|676.04|687.7|676.9|686.84|676.04|30
1651522500000|2022-05-02 20:15:00|686.52|675.72|687.9|677.1|687.9|677.1|686.52|675.72|18
1651522800000|2022-05-02 20:20:00|688.09|677.29|688.15|677.35|688.77|677.97|687.9|677.1|12
1651523100000|2022-05-02 20:25:00|688.39|677.59|688.25|677.45|688.51|677.71|688.2|677.4|10
1651523400000|2022-05-02 20:30:00|688.44|677.64|689.2|678.4|689.2|678.4|688.44|677.64|12
1651523700000|2022-05-02 20:35:00|689|678.2|689.05|678.25|689.05|678.25|688.4|677.6|22
1651524000000|2022-05-02 20:40:00|688.95|678.15|686.75|675.95|688.95|678.15|686.42|675.62|19
1651524300000|2022-05-02 20:45:00|686.79|675.99|684.4|673.6|686.9|676.1|682.97|672.17|55
1651524600000|2022-05-02 20:50:00|684.18|673.38|683.43|672.63|684.18|673.38|682.98|672.18|36
1651524900000|2022-05-02 20:55:00|683.14|672.34|683.5|672.7|683.9|673.1|683.14|672.34|27
1651525200000|2022-05-02 21:00:00|683.56|672.76|682.99|672.19|683.7|672.9|682.87|672.07|62
1651525500000|2022-05-02 21:05:00|683.03|672.23|683.25|672.45|683.68|672.88|682.96|672.16|27
1651525800000|2022-05-02 21:10:00|683.3|672.5|683.6|672.8|683.65|672.85|682.74|671.94|15
1651526100000|2022-05-02 21:15:00|683.55|672.75|686.6|675.8|686.6|675.8|683.55|672.75|24
1651526400000|2022-05-02 21:20:00|686.9|676.1|687.9|677.1|688.1|677.3|686.89|676.09|17
1651526700000|2022-05-02 21:25:00|687.96|677.16|689.9|679.1|689.9|679.1|687.9|677.1|15
1651527000000|2022-05-02 21:30:00|690.08|679.28|692.73|681.93|692.73|681.93|690.08|679.28|25
1651527300000|2022-05-02 21:35:00|692.78|681.98|693.58|682.78|693.58|682.78|692.4|681.6|21
1651527600000|2022-05-02 21:40:00|693.7|682.9|694.9|684.1|694.9|684.1|693.15|682.35|9
1651527900000|2022-05-02 21:45:00|695|684.2|694.89|684.09|695|684.2|694.79|683.99|8
1651528200000|2022-05-02 21:50:00|694.9|684.1|696.63|685.83|696.63|685.83|694.75|683.95|24
1651528500000|2022-05-02 21:55:00|696.58|685.78|696.49|685.69|696.85|686.05|696.23|685.43|43
1651528800000|2022-05-02 22:00:00|696.85|686.05|698.73|687.93|698.86|688.06|696.85|686.05|40
1651529100000|2022-05-02 22:05:00|698.68|687.88|700.89|690.09|700.89|690.09|698.54|687.74|75
1651529400000|2022-05-02 22:10:00|700.99|690.19|702.76|691.96|702.9|692.1|700.55|689.75|69
1651529700000|2022-05-02 22:15:00|702.9|692.1|702.65|691.85|706.15|695.35|702.62|691.82|108
1651530000000|2022-05-02 22:20:00|702.15|691.35|701.03|690.23|702.15|691.35|700.9|690.1|28
1651530300000|2022-05-02 22:25:00|701|690.2|700.25|689.45|701|690.2|700.25|689.45|12
1651530600000|2022-05-02 22:30:00|700.1|689.3|699.55|688.75|700.1|689.3|699.11|688.31|25
1651530900000|2022-05-02 22:35:00|699.51|688.71|699.85|689.05|699.9|689.1|699.08|688.28|19
1651531200000|2022-05-02 22:40:00|699.4|688.6|700.79|689.99|700.79|689.99|698.9|688.1|12
1651531500000|2022-05-02 22:45:00|700.46|689.66|698.9|688.1|700.46|689.66|698.9|688.1|12
1651531800000|2022-05-02 22:50:00|698.87|688.07|699.48|688.68|699.9|689.1|698.87|688.07|16
1651532100000|2022-05-02 22:55:00|699.35|688.55|699.55|688.75|699.72|688.92|699.06|688.26|16
1651532400000|2022-05-02 23:00:00|699.7|688.9|698.77|687.97|699.7|688.9|698.67|687.87|9
1651532700000|2022-05-02 23:05:00|698.72|687.92|701.6|690.8|701.6|690.8|698.72|687.92|19
1651533000000|2022-05-02 23:10:00|701.62|690.82|703.9|693.1|704.74|693.94|701.62|690.82|37
1651533300000|2022-05-02 23:15:00|704.17|693.37|704.9|694.1|705.35|694.55|704.17|693.37|26
1651533600000|2022-05-02 23:20:00|704.85|694.05|704.9|694.1|705.54|694.74|704.85|694.05|20
1651533900000|2022-05-02 23:25:00|704.6|693.8|704.9|694.1|704.9|694.1|703.9|693.1|7
1651534200000|2022-05-02 23:30:00|704.73|693.93|704.24|693.44|704.9|694.1|704.1|693.3|15
1651534500000|2022-05-02 23:35:00|704.49|693.69|702.49|691.69|704.67|693.87|702.12|691.32|56
1651534800000|2022-05-02 23:40:00|702.9|692.1|699.94|689.14|702.9|692.1|699.94|689.14|35
1651535100000|2022-05-02 23:45:00|699.9|689.1|698.5|687.7|699.9|689.1|697.9|687.1|26
1651535400000|2022-05-02 23:50:00|697.9|687.1|698.9|688.1|698.9|688.1|697.9|687.1|20
1651535700000|2022-05-02 23:55:00|698.75|687.95|698.9|688.1|698.9|688.1|698.75|687.95|2
1651536000000|2022-05-03 00:00:00|698.99|688.19|697.9|687.1|699.3|688.5|697.9|687.1|25
1651536300000|2022-05-03 00:05:00|697.85|687.05|696.95|686.15|697.85|687.05|696.95|686.15|28
1651536600000|2022-05-03 00:10:00|697|686.2|694.9|684.1|697|686.2|694.9|684.1|30
1651536900000|2022-05-03 00:15:00|694.95|684.15|692.9|682.1|694.95|684.15|692.9|682.1|32
1651537200000|2022-05-03 00:20:00|692.84|682.04|693.76|682.96|693.76|682.96|691.9|681.1|39
1651537500000|2022-05-03 00:25:00|693.5|682.7|695.03|684.23|695.85|685.05|693.14|682.34|58
1651537800000|2022-05-03 00:30:00|695.4|684.6|695.9|685.1|695.9|685.1|694.9|684.1|18
1651538100000|2022-05-03 00:35:00|695.8|685|695.8|685|695.8|685|695.8|685|1
1651538400000|2022-05-03 00:40:00|695.9|685.1|695.9|685.1|696.48|685.68|694.95|684.15|12
1651538700000|2022-05-03 00:45:00|696.06|685.26|695.9|685.1|696.34|685.54|695.9|685.1|6
1651539000000|2022-05-03 00:50:00|695.76|684.96|694.69|683.89|695.9|685.1|694.69|683.89|23
1651539300000|2022-05-03 00:55:00|694.55|683.75|692.9|682.1|694.69|683.89|692.58|681.78|23
1651539600000|2022-05-03 01:00:00|693.15|682.35|693.95|683.15|694|683.2|693.15|682.35|7
1651539900000|2022-05-03 01:05:00|693.9|683.1|692.25|681.45|694.9|684.1|692.25|681.45|27
1651540200000|2022-05-03 01:10:00|692.75|681.95|692.75|681.95|692.9|682.1|691.9|681.1|13
1651540500000|2022-05-03 01:15:00|692.9|682.1|692.64|681.84|692.9|682.1|692.1|681.3|17
1651540800000|2022-05-03 01:20:00|692.85|682.05|693.95|683.15|693.95|683.15|692.2|681.4|15
1651541100000|2022-05-03 01:25:00|694.19|683.39|694.9|684.1|694.9|684.1|694.19|683.39|5
1651541400000|2022-05-03 01:30:00|695|684.2|699.8|689|699.8|689|695|684.2|35
1651541700000|2022-05-03 01:35:00|699.9|689.1|701.9|691.1|702.56|691.76|699.9|689.1|37
1651542000000|2022-05-03 01:40:00|701.64|690.84|700.55|689.75|701.81|691.01|700.19|689.39|21
1651542300000|2022-05-03 01:45:00|700.9|690.1|702.5|691.7|702.85|692.05|699.9|689.1|26
1651542600000|2022-05-03 01:50:00|702.45|691.65|702.9|692.1|702.9|692.1|701.99|691.19|18
1651542900000|2022-05-03 01:55:00|702.69|691.89|702.9|692.1|702.9|692.1|701.9|691.1|16
1651543200000|2022-05-03 02:00:00|703.12|692.32|707.81|697.01|707.9|697.1|703.12|692.32|48
1651543500000|2022-05-03 02:05:00|707.9|697.1|707.3|696.5|707.92|697.12|707.16|696.36|22
1651543800000|2022-05-03 02:10:00|707.22|696.42|705.22|694.42|707.3|696.5|704.9|694.1|26
1651544100000|2022-05-03 02:15:00|705.29|694.49|705.9|695.1|706.72|695.92|705.29|694.49|17
1651544400000|2022-05-03 02:20:00|705.12|694.32|703.9|693.1|705.31|694.51|703.9|693.1|30
1651544700000|2022-05-03 02:25:00|703.45|692.65|702.07|691.27|703.45|692.65|702|691.2|59
1651545000000|2022-05-03 02:30:00|701.9|691.1|700.15|689.35|701.94|691.14|700.1|689.3|67
1651545300000|2022-05-03 02:35:00|700.1|689.3|698.05|687.25|700.85|690.05|698.05|687.25|30
1651545600000|2022-05-03 02:40:00|698.13|687.33|697.9|687.1|698.4|687.6|697.05|686.25|31
1651545900000|2022-05-03 02:45:00|698.35|687.55|700.25|689.45|700.25|689.45|697.9|687.1|46
1651546200000|2022-05-03 02:50:00|700.15|689.35|702.9|692.1|703.85|693.05|700.15|689.35|59
1651546500000|2022-05-03 02:55:00|703|692.2|700.98|690.18|703.75|692.95|700.97|690.17|50
1651546800000|2022-05-03 03:00:00|700.93|690.13|701.9|691.1|701.9|691.1|700.1|689.3|31
1651547100000|2022-05-03 03:05:00|701.97|691.17|707.8|697|708.5|697.7|701.97|691.17|69
1651547400000|2022-05-03 03:10:00|707.85|697.05|709.15|698.35|709.7|698.9|707.85|697.05|54
1651547700000|2022-05-03 03:15:00|708.9|698.1|708.5|697.7|709.1|698.3|708.2|697.4|28
1651548000000|2022-05-03 03:20:00|708.65|697.85|708.14|697.34|708.68|697.88|707.96|697.16|48
1651548300000|2022-05-03 03:25:00|708.09|697.29|709.6|698.8|709.6|698.8|707.9|697.1|32
1651548600000|2022-05-03 03:30:00|709.9|699.1|709.2|698.4|710.6|699.8|708.55|697.75|33
1651548900000|2022-05-03 03:35:00|709.15|698.35|708.53|697.73|709.15|698.35|708.16|697.36|45
1651549200000|2022-05-03 03:40:00|708.7|697.9|708.65|697.85|708.75|697.95|708.65|697.85|5
1651549500000|2022-05-03 03:45:00|708.8|698|709.75|698.95|709.75|698.95|708.7|697.9|8
1651549800000|2022-05-03 03:50:00|709.57|698.77|707.8|697|709.7|698.9|707.76|696.96|32
1651550100000|2022-05-03 03:55:00|707.75|696.95|706.95|696.15|707.75|696.95|705.8|695|42
1651550400000|2022-05-03 04:00:00|707.13|696.33|707.83|697.03|709.75|698.95|707.13|696.33|25
1651550700000|2022-05-03 04:05:00|707.8|697|707.35|696.55|707.83|697.03|706.9|696.1|24
1651551000000|2022-05-03 04:10:00|707.25|696.45|706.9|696.1|707.25|696.45|706.75|695.95|6
1651551300000|2022-05-03 04:15:00|706.83|696.03|706.97|696.17|706.97|696.17|706.49|695.69|9
1651551600000|2022-05-03 04:20:00|707.11|696.31|706.3|695.5|707.11|696.31|706.2|695.4|7
1651551900000|2022-05-03 04:25:00|706.35|695.55|705.91|695.11|706.35|695.55|705.75|694.95|43
1651552200000|2022-05-03 04:30:00|705.82|695.02|706.92|696.12|707.19|696.39|705.82|695.02|84
1651552500000|2022-05-03 04:35:00|706.99|696.19|707.83|697.03|707.83|697.03|706.95|696.15|115
1651552800000|2022-05-03 04:40:00|707.9|697.1|708.25|697.45|708.9|698.1|707.9|697.1|11
1651553100000|2022-05-03 04:45:00|708.3|697.5|708.4|697.6|708.9|698.1|707.7|696.9|14
1651553400000|2022-05-03 04:50:00|708.9|698.1|712.83|702.03|712.83|702.03|708.9|698.1|28
1651553700000|2022-05-03 04:55:00|712.79|701.99|711.9|701.1|712.79|701.99|711.62|700.82|21
1651554000000|2022-05-03 05:00:00|711.85|701.05|710.9|700.1|712.1|701.3|710.67|699.87|22
1651554300000|2022-05-03 05:05:00|710.8|700|705.83|695.03|710.8|700|705.55|694.75|65
1651554600000|2022-05-03 05:10:00|705.9|695.1|705.9|695.1|705.9|695.1|704.72|693.92|34
1651554900000|2022-05-03 05:15:00|705.85|695.05|707.9|697.1|707.9|697.1|705.54|694.74|22
1651555200000|2022-05-03 05:20:00|708.45|697.65|707.81|697.01|708.9|698.1|707.64|696.84|26
1651555500000|2022-05-03 05:25:00|707.53|696.73|708.3|697.5|708.81|698.01|706.9|696.1|26
1651555800000|2022-05-03 05:30:00|707.9|697.1|710.65|699.85|710.75|699.95|707.9|697.1|46
1651556100000|2022-05-03 05:35:00|710.7|699.9|711.62|700.82|711.62|700.82|710.7|699.9|12
1651556400000|2022-05-03 05:40:00|711.65|700.85|711.65|700.85|712.88|702.08|711.65|700.85|23
1651556700000|2022-05-03 05:45:00|711.2|700.4|711.75|700.95|711.8|701|710.59|699.79|14
1651557000000|2022-05-03 05:50:00|711.8|701|714.9|704.1|714.9|704.1|711.8|701|31
1651557300000|2022-05-03 05:55:00|715.14|704.34|717.9|707.1|717.9|707.1|715.14|704.34|34
1651557600000|2022-05-03 06:00:00|717.6|706.8|712.75|701.95|717.6|706.8|712.18|701.38|71
1651557900000|2022-05-03 06:05:00|712.55|701.75|711.6|700.8|712.65|701.85|710.33|699.53|39
1651558200000|2022-05-03 06:10:00|711.45|700.65|710.1|699.3|711.6|700.8|710.1|699.3|22
1651558500000|2022-05-03 06:15:00|710.05|699.25|711.57|700.77|712.29|701.49|708.64|697.84|58
1651558800000|2022-05-03 06:20:00|711.9|701.1|712.79|701.99|712.79|701.99|710.9|700.1|34
1651559100000|2022-05-03 06:25:00|712.61|701.81|712.55|701.75|712.77|701.97|711.7|700.9|21
1651559400000|2022-05-03 06:30:00|712.69|701.89|713.4|702.6|713.65|702.85|711.9|701.1|24
1651559700000|2022-05-03 06:35:00|712.99|702.19|714.6|703.8|714.6|703.8|712.99|702.19|17
1651560000000|2022-05-03 06:40:00|714.55|703.75|715.06|704.26|716.6|705.8|714.55|703.75|30
1651560300000|2022-05-03 06:45:00|715.11|704.31|713.95|703.15|715.2|704.4|713.4|702.6|32
1651560600000|2022-05-03 06:50:00|713.9|703.1|711.95|701.15|714.15|703.35|711.95|701.15|18
1651560900000|2022-05-03 06:55:00|711.9|701.1|711.84|701.04|711.9|701.1|711.53|700.73|5
1651561200000|2022-05-03 07:00:00|711.9|701.1|711.36|700.56|712.25|701.45|710.9|700.1|28
1651561500000|2022-05-03 07:05:00|711.71|700.91|712.36|701.56|712.9|702.1|711.12|700.32|37
1651561800000|2022-05-03 07:10:00|712.54|701.74|712.95|702.15|712.95|702.15|710.99|700.19|50
1651562100000|2022-05-03 07:15:00|712.9|702.1|712.9|702.1|714.08|703.28|712.78|701.98|33
1651562400000|2022-05-03 07:20:00|712.55|701.75|712.6|701.8|712.6|701.8|711.72|700.92|17
1651562700000|2022-05-03 07:25:00|712.65|701.85|713.12|702.32|713.12|702.32|712.65|701.85|6
1651563000000|2022-05-03 07:30:00|712.9|702.1|712.95|702.15|713.23|702.43|711.14|700.34|43
1651563300000|2022-05-03 07:35:00|712.9|702.1|712.8|702|714.4|703.6|712.8|702|22
1651563600000|2022-05-03 07:40:00|712.76|701.96|711.36|700.56|713.1|702.3|711.36|700.56|108
1651563900000|2022-05-03 07:45:00|711.33|700.53|709.65|698.85|712.05|701.25|709.65|698.85|44
1651564200000|2022-05-03 07:50:00|709.7|698.9|712.75|701.95|712.75|701.95|709.7|698.9|18
1651564500000|2022-05-03 07:55:00|712.85|702.05|713.78|702.98|713.9|703.1|712.85|702.05|22
1651564800000|2022-05-03 08:00:00|713.8|703|715.42|704.62|715.87|705.07|713.8|703|39
1651565100000|2022-05-03 08:05:00|715.25|704.45|715.47|704.67|715.8|705|715.2|704.4|24
1651565400000|2022-05-03 08:10:00|715.42|704.62|713.9|703.1|715.42|704.62|713.37|702.57|26
1651565700000|2022-05-03 08:15:00|713.95|703.15|711.9|701.1|714.29|703.49|711.9|701.1|23
1651566000000|2022-05-03 08:20:00|711.19|700.39|711.54|700.74|711.9|701.1|711.14|700.34|20
1651566300000|2022-05-03 08:25:00|711.55|700.75|710.09|699.29|712.05|701.25|710.09|699.29|26
1651566600000|2022-05-03 08:30:00|710.35|699.55|711.35|700.55|711.35|700.55|710.15|699.35|17
1651566900000|2022-05-03 08:35:00|711.15|700.35|713.95|703.15|714.02|703.22|711.15|700.35|35
1651567200000|2022-05-03 08:40:00|714.02|703.22|711.9|701.1|714.3|703.5|711.9|701.1|23
1651567500000|2022-05-03 08:45:00|712.1|701.3|711.1|700.3|712.38|701.58|710.95|700.15|30
1651567800000|2022-05-03 08:50:00|711.25|700.45|711.25|700.45|711.9|701.1|711.1|700.3|27
1651568100000|2022-05-03 08:55:00|711.3|700.5|711.15|700.35|711.3|700.5|710.9|700.1|7
1651568400000|2022-05-03 09:00:00|710.9|700.1|708.95|698.15|710.9|700.1|708.64|697.84|27
1651568700000|2022-05-03 09:05:00|708.9|698.1|708.9|698.1|708.9|698.1|708.4|697.6|8
1651569000000|2022-05-03 09:10:00|709.01|698.21|709.75|698.95|710.4|699.6|709.01|698.21|19
1651569300000|2022-05-03 09:15:00|709.85|699.05|709.9|699.1|710.2|699.4|709.2|698.4|14
1651569600000|2022-05-03 09:20:00|709.45|698.65|708.95|698.15|709.45|698.65|708.47|697.67|21
1651569900000|2022-05-03 09:25:00|709|698.2|708.36|697.56|709.03|698.23|708.36|697.56|37
1651570200000|2022-05-03 09:30:00|708.34|697.54|708.82|698.02|708.82|698.02|706.2|695.4|43
1651570500000|2022-05-03 09:35:00|708.9|698.1|709.85|699.05|710.4|699.6|708.9|698.1|19
1651570800000|2022-05-03 09:40:00|709.71|698.91|706.95|696.15|709.75|698.95|706.65|695.85|34
1651571100000|2022-05-03 09:45:00|706.9|696.1|707.59|696.79|707.87|697.07|706.9|696.1|12
1651571400000|2022-05-03 09:50:00|707.53|696.73|707.55|696.75|707.55|696.75|707.33|696.53|16
1651571700000|2022-05-03 09:55:00|707.14|696.34|706.15|695.35|707.35|696.55|706.04|695.24|54
1651572000000|2022-05-03 10:00:00|706.33|695.53|706.85|696.05|706.85|696.05|706.1|695.3|26
1651572300000|2022-05-03 10:05:00|706.84|696.04|706.45|695.65|706.95|696.15|705.75|694.95|23
1651572600000|2022-05-03 10:10:00|706.55|695.75|706.03|695.23|706.55|695.75|705.7|694.9|37
1651572900000|2022-05-03 10:15:00|706.07|695.27|706.9|696.1|707.81|697.01|705.9|695.1|43
1651573200000|2022-05-03 10:20:00|706.67|695.87|703.57|692.77|706.8|696|703.57|692.77|72
1651573500000|2022-05-03 10:25:00|703.67|692.87|704.4|693.6|704.4|693.6|701.9|691.1|49
1651573800000|2022-05-03 10:30:00|704.9|694.1|704.55|693.75|705.49|694.69|703.9|693.1|53
1651574100000|2022-05-03 10:35:00|704.69|693.89|705.85|695.05|705.9|695.1|704.69|693.89|9
1651574400000|2022-05-03 10:40:00|705.9|695.1|705.11|694.31|706.1|695.3|703.73|692.93|55
1651574700000|2022-05-03 10:45:00|704.95|694.15|703.96|693.16|705.27|694.47|703.96|693.16|24
1651575000000|2022-05-03 10:50:00|703.95|693.15|703.76|692.96|704.65|693.85|703.12|692.32|43
1651575300000|2022-05-03 10:55:00|703.87|693.07|703.9|693.1|704.55|693.75|703.76|692.96|27
1651575600000|2022-05-03 11:00:00|703.81|693.01|703.85|693.05|703.9|693.1|701.9|691.1|28
1651575900000|2022-05-03 11:05:00|703.9|693.1|705.95|695.15|705.96|695.16|703.9|693.1|36
1651576200000|2022-05-03 11:10:00|705.9|695.1|705.77|694.97|705.91|695.11|705.2|694.4|39
1651576500000|2022-05-03 11:15:00|705.1|694.3|705.15|694.35|705.67|694.87|704.8|694|28
1651576800000|2022-05-03 11:20:00|704.9|694.1|702.9|692.1|705|694.2|702.88|692.08|44
1651577100000|2022-05-03 11:25:00|703.9|693.1|708.4|697.6|708.61|697.81|703.9|693.1|60
1651577400000|2022-05-03 11:30:00|708.9|698.1|710.94|700.14|710.95|700.15|708.3|697.5|45
1651577700000|2022-05-03 11:35:00|711.2|700.4|710.45|699.65|711.2|700.4|710.45|699.65|25
1651578000000|2022-05-03 11:40:00|710.55|699.75|707.9|697.1|710.9|700.1|707.75|696.95|47
1651578300000|2022-05-03 11:45:00|707.95|697.15|709.12|698.32|709.12|698.32|707.95|697.15|26
1651578600000|2022-05-03 11:50:00|709.3|698.5|716.66|705.86|716.66|705.86|709.3|698.5|75
1651578900000|2022-05-03 11:55:00|716.55|705.75|716.83|706.03|717.55|706.75|716.25|705.45|44
1651579200000|2022-05-03 12:00:00|716.8|706|715.15|704.35|718.17|707.37|715.15|704.35|64
1651579500000|2022-05-03 12:05:00|715.05|704.25|714.9|704.1|715.05|704.25|714.07|703.27|32
1651579800000|2022-05-03 12:10:00|714.74|703.94|714.65|703.85|714.9|704.1|714.2|703.4|21
1651580100000|2022-05-03 12:15:00|714.8|704|714.05|703.25|714.9|704.1|713.9|703.1|29
1651580400000|2022-05-03 12:20:00|714.08|703.28|711.98|701.18|714.09|703.29|711.98|701.18|50
1651580700000|2022-05-03 12:25:00|712.08|701.28|711.9|701.1|712.08|701.28|711.25|700.45|24
1651581000000|2022-05-03 12:30:00|712.35|701.55|712.9|702.1|712.9|702.1|710.97|700.17|21
1651581300000|2022-05-03 12:35:00|713.12|702.32|714.71|703.91|714.71|703.91|712.9|702.1|32
1651581600000|2022-05-03 12:40:00|714.75|703.95|714.65|703.85|714.9|704.1|713.9|703.1|30
1651581900000|2022-05-03 12:45:00|714.9|704.1|713.25|702.45|715.2|704.4|713.07|702.27|23
1651582200000|2022-05-03 12:50:00|713.6|702.8|712.98|702.18|713.9|703.1|712.98|702.18|18
1651582500000|2022-05-03 12:55:00|712.92|702.12|711.05|700.25|713.9|703.1|711|700.2|37
1651582800000|2022-05-03 13:00:00|711.1|700.3|710.4|699.6|711.4|700.6|710.19|699.39|27
1651583100000|2022-05-03 13:05:00|710.5|699.7|711.5|700.7|711.95|701.15|710.5|699.7|20
1651583400000|2022-05-03 13:10:00|711.4|700.6|708.9|698.1|711.9|701.1|708.9|698.1|32
1651583700000|2022-05-03 13:15:00|708.74|697.94|708.98|698.18|709.03|698.23|708.74|697.94|19
1651584000000|2022-05-03 13:20:00|709.03|698.23|708.9|698.1|709.42|698.62|708.05|697.25|60
1651584300000|2022-05-03 13:25:00|708.74|697.94|708.78|697.98|708.9|698.1|707.94|697.14|54
1651584600000|2022-05-03 13:30:00|708.54|697.74|709.95|699.15|710.9|700.1|704.74|693.94|147
1651584900000|2022-05-03 13:35:00|709.9|699.1|706.28|695.48|712|701.2|705.96|695.16|183
1651585200000|2022-05-03 13:40:00|706.12|695.32|707.15|696.35|707.9|697.1|705.9|695.1|102
1651585500000|2022-05-03 13:45:00|707|696.2|702.58|691.78|707.1|696.3|701.9|691.1|137
1651585800000|2022-05-03 13:50:00|702.51|691.71|706.7|695.9|706.8|696|701.9|691.1|116
1651586100000|2022-05-03 13:55:00|706.9|696.1|709.07|698.27|709.6|698.8|706.9|696.1|55
1651586400000|2022-05-03 14:00:00|709.12|698.32|712.11|701.31|712.12|701.32|709.12|698.32|76
1651586700000|2022-05-03 14:05:00|712.17|701.37|709.9|699.1|712.45|701.65|709.9|699.1|158
1651587000000|2022-05-03 14:10:00|710|699.2|707.92|697.12|711.08|700.28|706.9|696.1|252
1651587300000|2022-05-03 14:15:00|708.13|697.33|708.25|697.45|708.5|697.7|705.9|695.1|221
1651587600000|2022-05-03 14:20:00|708.15|697.35|708.92|698.12|709.61|698.81|708.04|697.24|146
1651587900000|2022-05-03 14:25:00|709.14|698.34|712.07|701.27|712.66|701.86|708.48|697.68|144
1651588200000|2022-05-03 14:30:00|712.06|701.26|712.35|701.55|712.69|701.89|710.5|699.7|155
1651588500000|2022-05-03 14:35:00|712.03|701.23|711.34|700.54|712.87|702.07|711.31|700.51|138
1651588800000|2022-05-03 14:40:00|711.35|700.55|709.29|698.49|711.72|700.92|709.1|698.3|78
1651589100000|2022-05-03 14:45:00|709.28|698.48|707.97|697.17|709.65|698.85|707.9|697.1|143
1651589400000|2022-05-03 14:50:00|707.96|697.16|708.56|697.76|708.93|698.13|707.79|696.99|93
1651589700000|2022-05-03 14:55:00|708.74|697.94|707.63|696.83|709.34|698.54|706.59|695.79|62
1651590000000|2022-05-03 15:00:00|707.6|696.8|708.63|697.83|708.63|697.83|706.3|695.5|147
1651590300000|2022-05-03 15:05:00|708.65|697.85|711.28|700.48|711.31|700.51|707.99|697.19|149
1651590600000|2022-05-03 15:10:00|711.6|700.8|708.28|697.48|711.6|700.8|708.28|697.48|88
1651590900000|2022-05-03 15:15:00|707.9|697.1|706.64|695.84|707.9|697.1|706.3|695.5|37
1651591200000|2022-05-03 15:20:00|706.69|695.89|707.29|696.49|707.62|696.82|706.69|695.89|31
1651591500000|2022-05-03 15:25:00|707.2|696.4|706.31|695.51|707.45|696.65|706.25|695.45|19
1651591800000|2022-05-03 15:30:00|706.56|695.76|706.9|696.1|706.96|696.16|706.05|695.25|27
1651592100000|2022-05-03 15:35:00|707.14|696.34|704.39|693.59|707.14|696.34|704.05|693.25|34
1651592400000|2022-05-03 15:40:00|704.49|693.69|700.75|689.95|704.55|693.75|699.9|689.1|64
1651592700000|2022-05-03 15:45:00|700.85|690.05|702.15|691.35|702.15|691.35|699.55|688.75|34
1651593000000|2022-05-03 15:50:00|702.25|691.45|702.85|692.05|702.85|692.05|701.1|690.3|30
1651593300000|2022-05-03 15:55:00|702.6|691.8|701.3|690.5|702.6|691.8|701.15|690.35|41
1651593600000|2022-05-03 16:00:00|701.7|690.9|702.9|692.1|703.58|692.78|701.32|690.52|46
1651593900000|2022-05-03 16:05:00|702.4|691.6|695.9|685.1|702.82|692.02|693.9|683.1|75
1651594200000|2022-05-03 16:10:00|695.81|685.01|696.75|685.95|696.75|685.95|695|684.2|28
1651594500000|2022-05-03 16:15:00|696.44|685.64|696.9|686.1|696.9|686.1|696|685.2|34
1651594800000|2022-05-03 16:20:00|696.64|685.84|696.45|685.65|696.9|686.1|696|685.2|24
1651595100000|2022-05-03 16:25:00|696.4|685.6|696.9|686.1|698.8|688|696.15|685.35|61
1651595400000|2022-05-03 16:30:00|696.82|686.02|694.4|683.6|696.82|686.02|694.15|683.35|75
1651595700000|2022-05-03 16:35:00|694.8|684|694.8|684|695.55|684.75|694.15|683.35|50
1651596000000|2022-05-03 16:40:00|694.79|683.99|695.81|685.01|696.9|686.1|693.87|683.07|63
1651596300000|2022-05-03 16:45:00|695.71|684.91|696.76|685.96|697.02|686.22|694.99|684.19|48
1651596600000|2022-05-03 16:50:00|696.69|685.89|694.86|684.06|696.69|685.89|694.86|684.06|18
1651596900000|2022-05-03 16:55:00|694.84|684.04|694.63|683.83|695.9|685.1|693.32|682.52|66
1651597200000|2022-05-03 17:00:00|694.58|683.78|693.68|682.88|695.9|685.1|693.58|682.78|40
1651597500000|2022-05-03 17:05:00|693.58|682.78|692.93|682.13|693.58|682.78|692.2|681.4|19
1651597800000|2022-05-03 17:10:00|692.92|682.12|695.1|684.3|695.66|684.86|692.92|682.12|48
1651598100000|2022-05-03 17:15:00|695.27|684.47|699.81|689.01|700.05|689.25|695.27|684.47|54
1651598400000|2022-05-03 17:20:00|699.45|688.65|699.79|688.99|700.58|689.78|698.9|688.1|38
1651598700000|2022-05-03 17:25:00|699.57|688.77|696.9|686.1|699.69|688.89|696.9|686.1|24
1651599000000|2022-05-03 17:30:00|696.84|686.04|697.04|686.24|697.5|686.7|696.84|686.04|19
1651599300000|2022-05-03 17:35:00|697.01|686.21|696.64|685.84|697.12|686.32|696.64|685.84|18
1651599600000|2022-05-03 17:40:00|696.55|685.75|696.9|686.1|696.9|686.1|695.6|684.8|14
1651599900000|2022-05-03 17:45:00|697.12|686.32|696.88|686.08|697.8|687|696.3|685.5|18
1651600200000|2022-05-03 17:50:00|696.89|686.09|694.08|683.28|696.89|686.09|693.91|683.11|47
1651600500000|2022-05-03 17:55:00|693.94|683.14|693.25|682.45|693.94|683.14|693.25|682.45|13
1651600800000|2022-05-03 18:00:00|692.9|682.1|687.9|677.1|692.9|682.1|686.65|675.85|101
1651601100000|2022-05-03 18:05:00|688.02|677.22|687.65|676.85|688.59|677.79|687.05|676.25|70
1651601400000|2022-05-03 18:10:00|687.3|676.5|686.9|676.1|687.9|677.1|686.9|676.1|65
1651601700000|2022-05-03 18:15:00|686.78|675.98|685.85|675.05|688.55|677.75|685.85|675.05|69
1651602000000|2022-05-03 18:20:00|686.16|675.36|684.25|673.45|686.82|676.02|684.25|673.45|95
1651602300000|2022-05-03 18:25:00|684.45|673.65|684.15|673.35|686.29|675.49|684.05|673.25|123
1651602600000|2022-05-03 18:30:00|684.02|673.22|685.9|675.1|687.9|677.1|684.02|673.22|100
1651602900000|2022-05-03 18:35:00|685.85|675.05|682.95|672.15|687.66|676.86|682.95|672.15|70
1651603200000|2022-05-03 18:40:00|683.09|672.29|684.25|673.45|684.9|674.1|681.1|670.3|81
1651603500000|2022-05-03 18:45:00|684.3|673.5|683.9|673.1|684.9|674.1|682.9|672.1|67
1651603800000|2022-05-03 18:50:00|683.8|673|683.15|672.35|683.9|673.1|682.92|672.12|47
1651604100000|2022-05-03 18:55:00|683|672.2|684.78|673.98|684.9|674.1|682.17|671.37|69
1651604400000|2022-05-03 19:00:00|684.83|674.03|683.92|673.12|684.83|674.03|683.23|672.43|66
1651604700000|2022-05-03 19:05:00|683.81|673.01|683.74|672.94|684.28|673.48|683.2|672.4|31
1651605000000|2022-05-03 19:10:00|683.69|672.89|684.55|673.75|684.63|673.83|683.3|672.5|33
1651605300000|2022-05-03 19:15:00|684.63|673.83|683.9|673.1|684.75|673.95|683.8|673|47
1651605600000|2022-05-03 19:20:00|683.78|672.98|681.64|670.84|684.61|673.81|681.1|670.3|71
1651605900000|2022-05-03 19:25:00|681.75|670.95|680.7|669.9|681.75|670.95|680.05|669.25|19
1651606200000|2022-05-03 19:30:00|680.71|669.91|680.75|669.95|681.2|670.4|679.9|669.1|52
1651606500000|2022-05-03 19:35:00|680.9|670.1|677.75|666.95|680.91|670.11|676.9|666.1|80
1651606800000|2022-05-03 19:40:00|677.3|666.5|678.69|667.89|678.9|668.1|676.9|666.1|42
1651607100000|2022-05-03 19:45:00|678.43|667.63|679.03|668.23|680.71|669.91|678.09|667.29|39
1651607400000|2022-05-03 19:50:00|679.11|668.31|681.49|670.69|681.49|670.69|679.11|668.31|53
1651607700000|2022-05-03 19:55:00|681.9|671.1|679.57|668.77|681.9|671.1|679.49|668.69|41
1651608000000|2022-05-03 20:00:00|679.56|668.76|677.9|667.1|679.57|668.77|677.75|666.95|22
1651608300000|2022-05-03 20:05:00|677.93|667.13|677.9|667.1|679.31|668.51|677.75|666.95|32
1651608600000|2022-05-03 20:10:00|677.93|667.13|677.9|667.1|678.9|668.1|676.9|666.1|32
1651608900000|2022-05-03 20:15:00|677.84|667.04|677.17|666.37|677.84|667.04|677|666.2|20
1651609200000|2022-05-03 20:20:00|676.98|666.18|678.01|667.21|678.01|667.21|675.15|664.35|37
1651609500000|2022-05-03 20:25:00|678.17|667.37|680.23|669.43|680.23|669.43|678.17|667.37|24
1651609800000|2022-05-03 20:30:00|679.97|669.17|680.2|669.4|680.57|669.77|679.97|669.17|12
1651610100000|2022-05-03 20:35:00|680.27|669.47|678.99|668.19|680.5|669.7|678.99|668.19|14
1651610400000|2022-05-03 20:40:00|678.9|668.1|677.9|667.1|678.9|668.1|677.9|667.1|20
1651610700000|2022-05-03 20:45:00|678.01|667.21|678.02|667.22|678.9|668.1|678.01|667.21|18
1651611000000|2022-05-03 20:50:00|678.15|667.35|678.94|668.14|679.34|668.54|677.9|667.1|27
1651611300000|2022-05-03 20:55:00|679.2|668.4|681.89|671.09|682.89|672.09|677.31|666.51|161
1651611600000|2022-05-03 21:00:00|681.92|671.12|683.05|672.25|683.16|672.36|681.92|671.12|55
1651611900000|2022-05-03 21:05:00|682.87|672.07|678.9|668.1|682.87|672.07|678.53|667.73|86
1651612200000|2022-05-03 21:10:00|678.91|668.11|681.9|671.1|681.9|671.1|678.91|668.11|28
1651612500000|2022-05-03 21:15:00|681.8|671|683.75|672.95|683.75|672.95|681.8|671|18
1651612800000|2022-05-03 21:20:00|683.8|673|686.08|675.28|686.1|675.3|683.8|673|32
1651613100000|2022-05-03 21:25:00|686.04|675.24|687.12|676.32|687.35|676.55|686.04|675.24|19
1651613400000|2022-05-03 21:30:00|687.11|676.31|687.04|676.24|687.27|676.47|686.87|676.07|15
1651613700000|2022-05-03 21:35:00|686.97|676.17|684.16|673.36|686.97|676.17|684.16|673.36|154
1651614000000|2022-05-03 21:40:00|683.9|673.1|684.19|673.39|684.8|674|683.9|673.1|18
1651614300000|2022-05-03 21:45:00|684.29|673.49|686.24|675.44|686.27|675.47|684.24|673.44|28
1651614600000|2022-05-03 21:50:00|685.95|675.15|685.11|674.31|686.05|675.25|684.9|674.1|9
1651614900000|2022-05-03 21:55:00|685.15|674.35|685.95|675.15|685.97|675.17|684.04|673.24|21
1651615200000|2022-05-03 22:00:00|685.9|675.1|686.02|675.22|686.26|675.46|685.78|674.98|36
1651615500000|2022-05-03 22:05:00|685.89|675.09|685.9|675.1|686.21|675.41|684.85|674.05|32
1651615800000|2022-05-03 22:10:00|686.18|675.38|686.87|676.07|686.87|676.07|686.18|675.38|20
1651616100000|2022-05-03 22:15:00|686.89|676.09|691.06|680.26|691.06|680.26|686.89|676.09|30
1651616400000|2022-05-03 22:20:00|691.32|680.52|695.1|684.3|695.15|684.35|691.32|680.52|28
1651616700000|2022-05-03 22:25:00|695.05|684.25|694.9|684.1|695.8|685|694.9|684.1|25
1651617000000|2022-05-03 22:30:00|694.63|683.83|692.35|681.55|694.63|683.83|691.9|681.1|21
1651617300000|2022-05-03 22:35:00|692.65|681.85|691.9|681.1|692.9|682.1|691.77|680.97|35
1651617600000|2022-05-03 22:40:00|691.85|681.05|689.92|679.12|691.85|681.05|689.92|679.12|28
1651617900000|2022-05-03 22:45:00|689.81|679.01|688.9|678.1|689.86|679.06|687.9|677.1|16
1651618200000|2022-05-03 22:50:00|688.95|678.15|688.95|678.15|689.8|679|688.95|678.15|12
1651618500000|2022-05-03 22:55:00|688.75|677.95|688.65|677.85|688.8|678|687.8|677|20
1651618800000|2022-05-03 23:00:00|688.75|677.95|688.9|678.1|689.42|678.62|686.45|675.65|56
1651619100000|2022-05-03 23:05:00|688.95|678.15|687.15|676.35|689.55|678.75|687.15|676.35|19
1651619400000|2022-05-03 23:10:00|686.9|676.1|688.85|678.05|689.8|679|686.2|675.4|33
1651619700000|2022-05-03 23:15:00|688.74|677.94|688.8|678|689.38|678.58|688.08|677.28|20
1651620000000|2022-05-03 23:20:00|688.7|677.9|688.28|677.48|689.34|678.54|687.9|677.1|28
1651620300000|2022-05-03 23:25:00|687.9|677.1|686.95|676.15|687.95|677.15|686.9|676.1|22
1651620600000|2022-05-03 23:30:00|686.9|676.1|687.9|677.1|687.9|677.1|684.75|673.95|29
1651620900000|2022-05-03 23:35:00|688.18|677.38|690.18|679.38|690.18|679.38|687.52|676.72|28
1651621200000|2022-05-03 23:40:00|690.68|679.88|690.2|679.4|690.68|679.88|689.9|679.1|11
1651621500000|2022-05-03 23:45:00|689.9|679.1|690.53|679.73|691.66|680.86|689.9|679.1|30
1651621800000|2022-05-03 23:50:00|690.35|679.55|690.9|680.1|690.9|680.1|689.8|679|22
1651622100000|2022-05-03 23:55:00|690.77|679.97|690.4|679.6|690.8|680|690.3|679.5|10
1651622400000|2022-05-04 00:00:00|690.8|680|688.01|677.21|691.6|680.8|687.84|677.04|67
1651622700000|2022-05-04 00:05:00|688.4|677.6|692.9|682.1|692.9|682.1|688.4|677.6|35
1651623000000|2022-05-04 00:10:00|692.94|682.14|691.9|681.1|692.94|682.14|691.9|681.1|22
1651623300000|2022-05-04 00:15:00|691.73|680.93|691.9|681.1|692.78|681.98|690.9|680.1|23
1651623600000|2022-05-04 00:20:00|691.95|681.15|690.9|680.1|691.95|681.15|690.9|680.1|8
1651623900000|2022-05-04 00:25:00|691.02|680.22|689.82|679.02|691.49|680.69|689.35|678.55|47
1651624200000|2022-05-04 00:30:00|689.86|679.06|692.05|681.25|692.11|681.31|689.86|679.06|20
1651624500000|2022-05-04 00:35:00|692.11|681.31|694.63|683.83|695.08|684.28|692.11|681.31|34
1651624800000|2022-05-04 00:40:00|694.4|683.6|694.84|684.04|696.17|685.37|693.9|683.1|46
1651625100000|2022-05-04 00:45:00|694.85|684.05|694.9|684.1|694.9|684.1|693.9|683.1|18
1651625400000|2022-05-04 00:50:00|695|684.2|697.4|686.6|697.72|686.92|695|684.2|46
1651625700000|2022-05-04 00:55:00|697.82|687.02|697.3|686.5|697.84|687.04|697.2|686.4|25
1651626000000|2022-05-04 01:00:00|697.35|686.55|698.85|688.05|699.68|688.88|697.35|686.55|46
1651626300000|2022-05-04 01:05:00|698.9|688.1|698.16|687.36|699.9|689.1|697.95|687.15|15
1651626600000|2022-05-04 01:10:00|698.05|687.25|696.5|685.7|698.26|687.46|695.84|685.04|54
1651626900000|2022-05-04 01:15:00|696.6|685.8|696.9|686.1|696.95|686.15|695.9|685.1|18
1651627200000|2022-05-04 01:20:00|696.82|686.02|696.9|686.1|696.9|686.1|695.9|685.1|23
1651627500000|2022-05-04 01:25:00|696.75|685.95|695.86|685.06|696.9|686.1|695.86|685.06|25
1651627800000|2022-05-04 01:30:00|695.9|685.1|695.26|684.46|696.8|686|695.26|684.46|31
1651628100000|2022-05-04 01:35:00|694.9|684.1|693.7|682.9|694.9|684.1|692.89|682.09|35
1651628400000|2022-05-04 01:40:00|693.56|682.76|694.05|683.25|694.05|683.25|692.9|682.1|10
1651628700000|2022-05-04 01:45:00|693.9|683.1|692.66|681.86|693.9|683.1|692.16|681.36|41
1651629000000|2022-05-04 01:50:00|692.9|682.1|692.9|682.1|692.9|682.1|692.6|681.8|13
1651629300000|2022-05-04 01:55:00|692.86|682.06|692.55|681.75|692.91|682.11|692.41|681.61|50
1651629600000|2022-05-04 02:00:00|692.6|681.8|692.9|682.1|692.9|682.1|692.6|681.8|7
1651629900000|2022-05-04 02:05:00|693.09|682.29|696.25|685.45|696.3|685.5|693.09|682.29|41
1651630200000|2022-05-04 02:10:00|696.15|685.35|696.9|686.1|697.02|686.22|696.15|685.35|24
1651630500000|2022-05-04 02:15:00|696.77|685.97|696.77|685.97|696.99|686.19|696|685.2|15
1651630800000|2022-05-04 02:20:00|696.68|685.88|699.9|689.1|699.9|689.1|696.55|685.75|43
1651631100000|2022-05-04 02:25:00|700|689.2|697.9|687.1|701.58|690.78|697.9|687.1|48
1651631400000|2022-05-04 02:30:00|698.1|687.3|697.1|686.3|698.75|687.95|697.1|686.3|30
1651631700000|2022-05-04 02:35:00|696.95|686.15|697.1|686.3|697.62|686.82|696.9|686.1|15
1651632000000|2022-05-04 02:40:00|697.17|686.37|697.81|687.01|697.92|687.12|697.1|686.3|71
1651632300000|2022-05-04 02:45:00|697.8|687|695.7|684.9|697.81|687.01|695.47|684.67|66
1651632600000|2022-05-04 02:50:00|695.9|685.1|698.76|687.96|698.76|687.96|695.9|685.1|28
1651632900000|2022-05-04 02:55:00|698.36|687.56|698.99|688.19|699.22|688.42|697.99|687.19|16
1651633200000|2022-05-04 03:00:00|699.02|688.22|701.68|690.88|701.68|690.88|699.02|688.22|60
1651633500000|2022-05-04 03:05:00|701.78|690.98|701.1|690.3|701.84|691.04|701.1|690.3|14
1651633800000|2022-05-04 03:10:00|701|690.2|699.75|688.95|701.68|690.88|699.75|688.95|20
1651634100000|2022-05-04 03:15:00|699.8|689|700.1|689.3|700.76|689.96|698.67|687.87|30
1651634400000|2022-05-04 03:20:00|700.9|690.1|700.75|689.95|700.9|690.1|699.9|689.1|55
1651634700000|2022-05-04 03:25:00|700.35|689.55|699.9|689.1|700.4|689.6|699.32|688.52|24
1651635000000|2022-05-04 03:30:00|699.63|688.83|700.72|689.92|700.72|689.92|699.03|688.23|35
1651635300000|2022-05-04 03:35:00|701.15|690.35|701.55|690.75|701.86|691.06|701.15|690.35|20
1651635600000|2022-05-04 03:40:00|701.6|690.8|701.7|690.9|701.75|690.95|701.45|690.65|9
1651635900000|2022-05-04 03:45:00|701.75|690.95|701.8|691|701.8|691|701.65|690.85|15
1651636200000|2022-05-04 03:50:00|701.7|690.9|699.99|689.19|701.8|691|699.99|689.19|21
1651636500000|2022-05-04 03:55:00|699.4|688.6|699.03|688.23|699.55|688.75|698.65|687.85|12
1651636800000|2022-05-04 04:00:00|699.45|688.65|703.9|693.1|704.32|693.52|698.9|688.1|76
1651637100000|2022-05-04 04:05:00|703.84|693.04|703.47|692.67|704.45|693.65|702.9|692.1|38
1651637400000|2022-05-04 04:10:00|703.76|692.96|703.55|692.75|704.4|693.6|702.86|692.06|26
1651637700000|2022-05-04 04:15:00|703.5|692.7|701.88|691.08|703.5|692.7|701.88|691.08|25
1651638000000|2022-05-04 04:20:00|701.9|691.1|700.9|690.1|702.5|691.7|700.9|690.1|25
1651638300000|2022-05-04 04:25:00|700.4|689.6|699.9|689.1|700.87|690.07|699.9|689.1|43
1651638600000|2022-05-04 04:30:00|699.83|689.03|698.9|688.1|699.83|689.03|698.77|687.97|20
1651638900000|2022-05-04 04:35:00|698.95|688.15|698.65|687.85|699.02|688.22|698.6|687.8|11
1651639200000|2022-05-04 04:40:00|698.6|687.8|698.29|687.49|698.9|688.1|697.75|686.95|31
1651639500000|2022-05-04 04:45:00|698.85|688.05|698.4|687.6|698.9|688.1|697.75|686.95|29
1651639800000|2022-05-04 04:50:00|698.69|687.89|697.8|687|698.69|687.89|697.6|686.8|11
1651640100000|2022-05-04 04:55:00|697.75|686.95|698.35|687.55|698.75|687.95|697.75|686.95|11
1651640400000|2022-05-04 05:00:00|698.3|687.5|697.93|687.13|698.86|688.06|697.8|687|21
1651640700000|2022-05-04 05:05:00|697.9|687.1|699|688.2|699|688.2|697.75|686.95|17
1651641000000|2022-05-04 05:10:00|698.9|688.1|698.9|688.1|698.9|688.1|698.84|688.04|30
1651641300000|2022-05-04 05:15:00|698.85|688.05|695.4|684.6|698.9|688.1|694.9|684.1|35
1651641600000|2022-05-04 05:20:00|695.9|685.1|696.2|685.4|696.9|686.1|695.9|685.1|13
1651641900000|2022-05-04 05:25:00|696.49|685.69|696.37|685.57|697.04|686.24|696.18|685.38|20
1651642200000|2022-05-04 05:30:00|696.38|685.58|697.25|686.45|697.4|686.6|696.37|685.57|15
1651642500000|2022-05-04 05:35:00|697.3|686.5|697.21|686.41|697.3|686.5|696.9|686.1|7
1651642800000|2022-05-04 05:40:00|697.2|686.4|694.4|683.6|697.21|686.41|694.2|683.4|32
1651643100000|2022-05-04 05:45:00|694.81|684.01|694.08|683.28|694.81|684.01|693.68|682.88|43
1651643400000|2022-05-04 05:50:00|694.03|683.23|695.2|684.4|695.3|684.5|694.03|683.23|21
1651643700000|2022-05-04 05:55:00|694.9|684.1|694.64|683.84|695.1|684.3|694.35|683.55|21
1651644000000|2022-05-04 06:00:00|693.9|683.1|696.62|685.82|696.62|685.82|693.9|683.1|33
1651644300000|2022-05-04 06:05:00|696.61|685.81|701.56|690.76|701.56|690.76|696.61|685.81|56
1651644600000|2022-05-04 06:10:00|701.4|690.6|702.04|691.24|702.06|691.26|700.9|690.1|24
1651644900000|2022-05-04 06:15:00|702.1|691.3|704.45|693.65|704.9|694.1|702.1|691.3|60
1651645200000|2022-05-04 06:20:00|704.68|693.88|704.06|693.26|704.85|694.05|704.06|693.26|28
1651645500000|2022-05-04 06:25:00|703.95|693.15|702.55|691.75|703.98|693.18|702.55|691.75|10
1651645800000|2022-05-04 06:30:00|702.5|691.7|702.75|691.95|702.9|692.1|702.5|691.7|3
1651646100000|2022-05-04 06:35:00|702.83|692.03|704.68|693.88|704.68|693.88|702.83|692.03|32
1651646400000|2022-05-04 06:40:00|704.58|693.78|705.3|694.5|705.3|694.5|703.9|693.1|30
1651646700000|2022-05-04 06:45:00|705.41|694.61|705.1|694.3|705.75|694.95|705.05|694.25|13
1651647000000|2022-05-04 06:50:00|705.05|694.25|704.55|693.75|705.05|694.25|704.55|693.75|11
1651647300000|2022-05-04 06:55:00|704.44|693.64|706.75|695.95|706.75|695.95|704|693.2|29
1651647600000|2022-05-04 07:00:00|706.9|696.1|703.9|693.1|707.26|696.46|703.9|693.1|59
1651647900000|2022-05-04 07:05:00|703.95|693.15|704.85|694.05|704.92|694.12|703.95|693.15|24
1651648200000|2022-05-04 07:10:00|704.8|694|703.9|693.1|704.8|694|703.7|692.9|21
1651648500000|2022-05-04 07:15:00|704.3|693.5|706.75|695.95|706.75|695.95|704.3|693.5|14
1651648800000|2022-05-04 07:20:00|707.5|696.7|707.15|696.35|707.75|696.95|707.15|696.35|13
1651649100000|2022-05-04 07:25:00|707.1|696.3|707.83|697.03|707.83|697.03|705.9|695.1|21
1651649400000|2022-05-04 07:30:00|707.78|696.98|707.75|696.95|708.25|697.45|707.75|696.95|14
1651649700000|2022-05-04 07:35:00|707.9|697.1|708.13|697.33|708.84|698.04|707.9|697.1|17
1651650000000|2022-05-04 07:40:00|708.08|697.28|708.35|697.55|708.87|698.07|708|697.2|14
1651650300000|2022-05-04 07:45:00|708.45|697.65|710.9|700.1|710.94|700.14|708.37|697.57|24
1651650600000|2022-05-04 07:50:00|710.93|700.13|712.77|701.97|714.3|703.5|710.9|700.1|55
1651650900000|2022-05-04 07:55:00|712.9|702.1|712.9|702.1|713.65|702.85|712.65|701.85|15
1651651200000|2022-05-04 08:00:00|712.95|702.15|714.6|703.8|715.5|704.7|712.95|702.15|23
1651651500000|2022-05-04 08:05:00|714.34|703.54|714.28|703.48|714.9|704.1|713.8|703|39
1651651800000|2022-05-04 08:10:00|714.89|704.09|714.95|704.15|716.66|705.86|714.89|704.09|56
1651652100000|2022-05-04 08:15:00|715.09|704.29|716.66|705.86|716.8|706|715.09|704.29|23
1651652400000|2022-05-04 08:20:00|716.5|705.7|725.95|715.15|725.95|715.15|716|705.2|75
1651652700000|2022-05-04 08:25:00|725.9|715.1|726.61|715.81|727.65|716.85|725.62|714.82|54
1651653000000|2022-05-04 08:30:00|726.55|715.75|723.15|712.35|726.61|715.81|723.15|712.35|55
1651653300000|2022-05-04 08:35:00|723.25|712.45|725.9|715.1|728.9|718.1|723.25|712.45|53
1651653600000|2022-05-04 08:40:00|725.45|714.65|721.83|711.03|725.6|714.8|720.85|710.05|57
1651653900000|2022-05-04 08:45:00|721.85|711.05|722.9|712.1|722.9|712.1|720.86|710.06|26
1651654200000|2022-05-04 08:50:00|722.76|711.96|722.6|711.8|722.9|712.1|721.9|711.1|20
1651654500000|2022-05-04 08:55:00|722.65|711.85|726.18|715.38|726.8|716|722.65|711.85|71
1651654800000|2022-05-04 09:00:00|726.13|715.33|726.7|715.9|727.85|717.05|726.13|715.33|74
1651655100000|2022-05-04 09:05:00|726.65|715.85|726.9|716.1|727.9|717.1|726.65|715.85|33
1651655400000|2022-05-04 09:10:00|726.76|715.96|722.9|712.1|726.76|715.96|722.75|711.95|56
1651655700000|2022-05-04 09:15:00|723.02|712.22|721.9|711.1|723.8|713|721.75|710.95|29
1651656000000|2022-05-04 09:20:00|721.66|710.86|719.2|708.4|721.9|711.1|719.2|708.4|67
1651656300000|2022-05-04 09:25:00|719.25|708.45|719.75|708.95|720.1|709.3|719.2|708.4|30
1651656600000|2022-05-04 09:30:00|719.3|708.5|719.4|708.6|719.9|709.1|719.1|708.3|56
1651656900000|2022-05-04 09:35:00|719.6|708.8|720.35|709.55|720.74|709.94|719.2|708.4|33
1651657200000|2022-05-04 09:40:00|720.63|709.83|719.9|709.1|720.9|710.1|719.15|708.35|23
1651657500000|2022-05-04 09:45:00|719.85|709.05|717.23|706.43|719.9|709.1|716.55|705.75|55
1651657800000|2022-05-04 09:50:00|717.05|706.25|717.15|706.35|717.52|706.72|716.25|705.45|31
1651658100000|2022-05-04 09:55:00|716.9|706.1|718.9|708.1|718.9|708.1|715.95|705.15|64
1651658400000|2022-05-04 10:00:00|719.1|708.3|715.96|705.16|719.64|708.84|715.71|704.91|89
1651658700000|2022-05-04 10:05:00|716.11|705.31|720.2|709.4|720.45|709.65|716.11|705.31|53
1651659000000|2022-05-04 10:10:00|720.45|709.65|722.08|711.28|722.08|711.28|720.45|709.65|50
1651659300000|2022-05-04 10:15:00|722.23|711.43|721.92|711.12|723.77|712.97|721.92|711.12|59
1651659600000|2022-05-04 10:20:00|721.93|711.13|722.9|712.1|723.28|712.48|721.9|711.1|33
1651659900000|2022-05-04 10:25:00|722.97|712.17|728.02|717.22|728.61|717.81|722.97|712.17|51
1651660200000|2022-05-04 10:30:00|727.97|717.17|726.9|716.1|728.19|717.39|726.25|715.45|33
1651660500000|2022-05-04 10:35:00|727.13|716.33|727.84|717.04|727.88|717.08|726.9|716.1|24
1651660800000|2022-05-04 10:40:00|727.89|717.09|731.9|721.1|733.1|722.3|727.84|717.04|64
1651661100000|2022-05-04 10:45:00|731.95|721.15|735.44|724.64|735.73|724.93|731.9|721.1|81
1651661400000|2022-05-04 10:50:00|735.43|724.63|731.84|721.04|735.8|725|731.8|721|57
1651661700000|2022-05-04 10:55:00|731.65|720.85|737.9|727.1|738.6|727.8|730.8|720|82
1651662000000|2022-05-04 11:00:00|737.94|727.14|734.9|724.1|737.94|727.14|734.9|724.1|40
1651662300000|2022-05-04 11:05:00|734.84|724.04|731.95|721.15|734.84|724.04|731.5|720.7|62
1651662600000|2022-05-04 11:10:00|731.9|721.1|732.65|721.85|732.98|722.18|731.2|720.4|23
1651662900000|2022-05-04 11:15:00|732.33|721.53|732.7|721.9|732.71|721.91|731.2|720.4|39
1651663200000|2022-05-04 11:20:00|732.9|722.1|733.35|722.55|734.51|723.71|732.7|721.9|39
1651663500000|2022-05-04 11:25:00|733.37|722.57|732.83|722.03|733.94|723.14|731.79|720.99|102
1651663800000|2022-05-04 11:30:00|732.69|721.89|731.23|720.43|732.69|721.89|731|720.2|60
1651664100000|2022-05-04 11:35:00|731.15|720.35|731.35|720.55|731.65|720.85|730.59|719.79|24
1651664400000|2022-05-04 11:40:00|731.3|720.5|731.55|720.75|731.72|720.92|731.3|720.5|12
1651664700000|2022-05-04 11:45:00|731.6|720.8|731.7|720.9|731.74|720.94|731.35|720.55|15
1651665000000|2022-05-04 11:50:00|731.8|721|730.7|719.9|732.58|721.78|730.1|719.3|54
1651665300000|2022-05-04 11:55:00|730.75|719.95|730.5|719.7|730.75|719.95|730.08|719.28|14
1651665600000|2022-05-04 12:00:00|730.21|719.41|730.25|719.45|730.85|720.05|729.99|719.19|54
1651665900000|2022-05-04 12:05:00|730.3|719.5|734.75|723.95|734.75|723.95|730.1|719.3|85
1651666200000|2022-05-04 12:10:00|734.8|724|727.9|717.1|734.8|724|727.05|716.25|141
1651666500000|2022-05-04 12:15:00|727.95|717.15|725.91|715.11|728.55|717.75|724.97|714.17|100
1651666800000|2022-05-04 12:20:00|725.52|714.72|724.99|714.19|725.69|714.89|724.97|714.17|48
1651667100000|2022-05-04 12:25:00|725.3|714.5|722.9|712.1|725.57|714.77|722.74|711.94|60
1651667400000|2022-05-04 12:30:00|722.73|711.93|722.03|711.23|722.9|712.1|721.35|710.55|69
1651667700000|2022-05-04 12:35:00|722.16|711.36|721.99|711.19|723.82|713.02|721.95|711.15|50
1651668000000|2022-05-04 12:40:00|722.2|711.4|724.88|714.08|724.88|714.08|722.07|711.27|31
1651668300000|2022-05-04 12:45:00|725.02|714.22|724.87|714.07|725.02|714.22|724.74|713.94|38
1651668600000|2022-05-04 12:50:00|724.9|714.1|725.9|715.1|725.9|715.1|724.9|714.1|6
1651668900000|2022-05-04 12:55:00|725.95|715.15|726|715.2|727.74|716.94|725.93|715.13|71
1651669200000|2022-05-04 13:00:00|726.11|715.31|725.75|714.95|726.9|716.1|725.55|714.75|49
1651669500000|2022-05-04 13:05:00|725.5|714.7|724.9|714.1|725.76|714.96|723.99|713.19|64
1651669800000|2022-05-04 13:10:00|724.81|714.01|723.8|713|724.9|714.1|723.5|712.7|78
1651670100000|2022-05-04 13:15:00|723.66|712.86|724.15|713.35|724.58|713.78|723.21|712.41|74
1651670400000|2022-05-04 13:20:00|724.25|713.45|727.23|716.43|727.23|716.43|724.25|713.45|30
1651670700000|2022-05-04 13:25:00|727.18|716.38|725.9|715.1|728.07|717.27|725.64|714.84|33
1651671000000|2022-05-04 13:30:00|725.6|714.8|722.35|711.55|725.9|715.1|721.32|710.52|98
1651671300000|2022-05-04 13:35:00|721.88|711.08|719.53|708.73|721.88|711.08|719.53|708.73|93
1651671600000|2022-05-04 13:40:00|719.08|708.28|719.9|709.1|720.81|710.01|718.9|708.1|43
1651671900000|2022-05-04 13:45:00|719.83|709.03|718.97|708.17|719.9|709.1|717.9|707.1|57
1651672200000|2022-05-04 13:50:00|718.9|708.1|717.81|707.01|718.9|708.1|717.5|706.7|119
1651672500000|2022-05-04 13:55:00|717.73|706.93|715.95|705.15|718.3|707.5|715.95|705.15|58
1651672800000|2022-05-04 14:00:00|715.9|705.1|713.71|702.91|715.9|705.1|713.37|702.57|114
1651673100000|2022-05-04 14:05:00|713.72|702.92|717.9|707.1|718.78|707.98|713.29|702.49|103
1651673400000|2022-05-04 14:10:00|717.45|706.65|718.05|707.25|719.16|708.36|717.45|706.65|80
1651673700000|2022-05-04 14:15:00|718|707.2|716.41|705.61|718.05|707.25|716.05|705.25|113
1651674000000|2022-05-04 14:20:00|716.27|705.47|717.2|706.4|717.45|706.65|716.03|705.23|48
1651674300000|2022-05-04 14:25:00|717|706.2|716.15|705.35|717|706.2|715.9|705.1|23
1651674600000|2022-05-04 14:30:00|716.25|705.45|711.9|701.1|716.25|705.45|711.29|700.49|52
1651674900000|2022-05-04 14:35:00|711.85|701.05|711.09|700.29|711.9|701.1|709.9|699.1|18
1651675200000|2022-05-04 14:40:00|711.12|700.32|711.25|700.45|712.87|702.07|710.9|700.1|46
1651675500000|2022-05-04 14:45:00|711.3|700.5|710.55|699.75|712.67|701.87|710.55|699.75|51
1651675800000|2022-05-04 14:50:00|710.7|699.9|709.9|699.1|710.7|699.9|708.51|697.71|130
1651676100000|2022-05-04 14:55:00|709.99|699.19|711.23|700.43|711.77|700.97|709.99|699.19|76
1651676400000|2022-05-04 15:00:00|711.26|700.46|710.9|700.1|711.9|701.1|709.9|699.1|63
1651676700000|2022-05-04 15:05:00|710.76|699.96|709.85|699.05|710.9|700.1|706.22|695.42|102
1651677000000|2022-05-04 15:10:00|709.99|699.19|708.05|697.25|711.1|700.3|708|697.2|60
1651677300000|2022-05-04 15:15:00|707.95|697.15|710.9|700.1|710.9|700.1|707.95|697.15|37
1651677600000|2022-05-04 15:20:00|710.96|700.16|710.11|699.31|711.05|700.25|709.9|699.1|40
1651677900000|2022-05-04 15:25:00|710.45|699.65|708.66|697.86|711.24|700.44|707.9|697.1|63
1651678200000|2022-05-04 15:30:00|708.5|697.7|706.56|695.76|708.61|697.81|706.01|695.21|81
1651678500000|2022-05-04 15:35:00|706.66|695.86|710.31|699.51|710.31|699.51|705.98|695.18|96
1651678800000|2022-05-04 15:40:00|710.52|699.72|714.15|703.35|716.02|705.22|710.52|699.72|103
1651679100000|2022-05-04 15:45:00|714.1|703.3|718.9|708.1|718.9|708.1|714.1|703.3|69
1651679400000|2022-05-04 15:50:00|718.99|708.19|715.9|705.1|718.99|708.19|715.87|705.07|45
1651679700000|2022-05-04 15:55:00|716.65|705.85|713.76|702.96|716.65|705.85|713.26|702.46|84
1651680000000|2022-05-04 16:00:00|713.71|702.91|710.9|700.1|713.71|702.91|710.62|699.82|84
1651680300000|2022-05-04 16:05:00|710.7|699.9|713.84|703.04|713.84|703.04|710.7|699.9|39
1651680600000|2022-05-04 16:10:00|713.88|703.08|715.9|705.1|715.9|705.1|713.87|703.07|48
1651680900000|2022-05-04 16:15:00|716.05|705.25|716.9|706.1|716.9|706.1|714.9|704.1|32
1651681200000|2022-05-04 16:20:00|716.85|706.05|719.85|709.05|726.33|715.53|716.85|706.05|125
1651681500000|2022-05-04 16:25:00|719.75|708.95|721.85|711.05|723.55|712.75|719.75|708.95|53
1651681800000|2022-05-04 16:30:00|721.9|711.1|718.25|707.45|721.9|711.1|718.2|707.4|53
1651682100000|2022-05-04 16:35:00|718.45|707.65|720.96|710.16|721.62|710.82|718.3|707.5|42
1651682400000|2022-05-04 16:40:00|720.97|710.17|720.9|710.1|722.05|711.25|719.93|709.13|44
1651682700000|2022-05-04 16:45:00|720.95|710.15|716.9|706.1|721.07|710.27|716.04|705.24|69
1651683000000|2022-05-04 16:50:00|716.4|705.6|720.9|710.1|720.9|710.1|716.28|705.48|33
1651683300000|2022-05-04 16:55:00|720.95|710.15|723.81|713.01|724.7|713.9|720.95|710.15|42
1651683600000|2022-05-04 17:00:00|724.05|713.25|724.9|714.1|725.59|714.79|723.86|713.06|26
1651683900000|2022-05-04 17:05:00|724.85|714.05|717.6|706.8|724.85|714.05|717.38|706.58|84
1651684200000|2022-05-04 17:10:00|717.2|706.4|712.27|701.47|717.2|706.4|711.55|700.75|146
1651684500000|2022-05-04 17:15:00|712.41|701.61|721.05|710.25|722.12|711.32|711.95|701.15|91
1651684800000|2022-05-04 17:20:00|721.4|710.6|736.52|725.72|737|726.2|720.3|709.5|178
1651685100000|2022-05-04 17:25:00|736.57|725.77|735.9|725.1|740.9|730.1|734.9|724.1|126
1651685400000|2022-05-04 17:30:00|736.4|725.6|744.9|734.1|745.52|734.72|736.4|725.6|179
1651685700000|2022-05-04 17:35:00|745.16|734.36|739.38|728.58|745.57|734.77|738.5|727.7|112
1651686000000|2022-05-04 17:40:00|739.65|728.85|745.4|734.6|745.4|734.6|739.1|728.3|61
1651686300000|2022-05-04 17:45:00|745.35|734.55|748.9|738.1|750.26|739.46|743.9|733.1|143
1651686600000|2022-05-04 17:50:00|748.5|737.7|749.77|738.97|750.21|739.41|747.9|737.1|72
1651686900000|2022-05-04 17:55:00|749.65|738.85|750.98|740.18|753.9|743.1|748.9|738.1|247
1651687200000|2022-05-04 18:00:00|750.97|740.17|760.55|749.75|762.28|751.48|748.78|737.98|484
1651687500000|2022-05-04 18:05:00|760.63|749.83|758.05|747.25|762.43|751.63|752.89|742.09|387
1651687800000|2022-05-04 18:10:00|757.9|747.1|757.4|746.6|759.54|748.74|756.65|745.85|95
1651688100000|2022-05-04 18:15:00|757.9|747.1|755.35|744.55|758.66|747.86|754.56|743.76|88
1651688400000|2022-05-04 18:20:00|754.88|744.08|757.9|747.1|757.9|747.1|751.9|741.1|124
1651688700000|2022-05-04 18:25:00|757.41|746.61|760.9|750.1|766.25|755.45|757.41|746.61|198
1651689000000|2022-05-04 18:30:00|761.02|750.22|755.23|744.43|762.7|751.9|754.36|743.56|181
1651689300000|2022-05-04 18:35:00|754.9|744.1|761.4|750.6|761.9|751.1|754.81|744.01|186
1651689600000|2022-05-04 18:40:00|761.1|750.3|760.05|749.25|761.5|750.7|755.84|745.04|182
1651689900000|2022-05-04 18:45:00|760.15|749.35|768.9|758.1|769.59|758.79|760.15|749.35|172
1651690200000|2022-05-04 18:50:00|769.05|758.25|772.4|761.6|773.4|762.6|764.55|753.75|178
1651690500000|2022-05-04 18:55:00|772.9|762.1|770.9|760.1|773.9|763.1|769.9|759.1|186
1651690800000|2022-05-04 19:00:00|771.85|761.05|771.4|760.6|773.87|763.07|769.9|759.1|111
1651691100000|2022-05-04 19:05:00|771.9|761.1|778.41|767.61|779.9|769.1|771.9|761.1|171
1651691400000|2022-05-04 19:10:00|778.05|767.25|782.5|771.7|784.9|774.1|778.05|767.25|166
1651691700000|2022-05-04 19:15:00|782.85|772.05|779.9|769.1|782.85|772.05|778.84|768.04|136
1651692000000|2022-05-04 19:20:00|779.52|768.72|781.9|771.1|782.04|771.24|779.1|768.3|141
1651692300000|2022-05-04 19:25:00|782.15|771.35|784.55|773.75|784.61|773.81|781.9|771.1|83
1651692600000|2022-05-04 19:30:00|784.41|773.61|781.61|770.81|784.9|774.1|781.61|770.81|80
1651692900000|2022-05-04 19:35:00|781.56|770.76|783.9|773.1|784.9|774.1|780.85|770.05|92
1651693200000|2022-05-04 19:40:00|783.77|772.97|782.9|772.1|783.77|772.97|780.85|770.05|95
1651693500000|2022-05-04 19:45:00|782.8|772|784.64|773.84|784.85|774.05|780.2|769.4|184
1651693800000|2022-05-04 19:50:00|784.89|774.09|785.68|774.88|789.55|778.75|784.89|774.09|209
1651694100000|2022-05-04 19:55:00|785.3|774.5|782.25|771.45|786.55|775.75|781.9|771.1|136
1651694400000|2022-05-04 20:00:00|782.15|771.35|783.75|772.95|784.36|773.56|781.7|770.9|91
1651694700000|2022-05-04 20:05:00|783.9|773.1|786.75|775.95|786.75|775.95|783.03|772.23|110
1651695000000|2022-05-04 20:10:00|786.6|775.8|783.37|772.57|786.75|775.95|782.9|772.1|126
1651695300000|2022-05-04 20:15:00|783.24|772.44|783.26|772.46|783.7|772.9|782.22|771.42|72
1651695600000|2022-05-04 20:20:00|783.6|772.8|783.21|772.41|783.9|773.1|782.9|772.1|35
1651695900000|2022-05-04 20:25:00|783.22|772.42|787.9|777.1|788.9|778.1|783.19|772.39|80
1651696200000|2022-05-04 20:30:00|787.95|777.15|787.54|776.74|789.76|778.96|786.9|776.1|106
1651696500000|2022-05-04 20:35:00|787.5|776.7|787.03|776.23|788.8|778|785.9|775.1|107
1651696800000|2022-05-04 20:40:00|786.9|776.1|789.09|778.29|789.76|778.96|786.82|776.02|58
1651697100000|2022-05-04 20:45:00|788.9|778.1|787.65|776.85|789.75|778.95|786.9|776.1|45
1651697400000|2022-05-04 20:50:00|787.64|776.84|788.68|777.88|788.78|777.98|786.9|776.1|55
1651697700000|2022-05-04 20:55:00|788.37|777.57|787.6|776.8|788.72|777.92|787.1|776.3|35
1651698000000|2022-05-04 21:00:00|787.63|776.83|791.62|780.82|791.65|780.85|787.63|776.83|185
1651698300000|2022-05-04 21:05:00|791.63|780.83|789.93|779.13|792.33|781.53|789.48|778.68|128
1651698600000|2022-05-04 21:10:00|789.94|779.14|787.9|777.1|789.94|779.14|787.07|776.27|115
1651698900000|2022-05-04 21:15:00|787.77|776.97|788.9|778.1|788.9|778.1|787.23|776.43|57
1651699200000|2022-05-04 21:20:00|789|778.2|789.95|779.15|790.7|779.9|789|778.2|24
1651699500000|2022-05-04 21:25:00|790.05|779.25|789.98|779.18|790.05|779.25|789.65|778.85|22
1651699800000|2022-05-04 21:30:00|789.9|779.1|790.3|779.5|790.3|779.5|789.9|779.1|4
1651700100000|2022-05-04 21:35:00|790.05|779.25|791.22|780.42|791.3|780.5|789.9|779.1|27
1651700400000|2022-05-04 21:40:00|791.4|780.6|787.9|777.1|791.82|781.02|787.9|777.1|29
1651700700000|2022-05-04 21:45:00|788.13|777.33|791.05|780.25|792.05|781.25|788.13|777.33|55
1651701000000|2022-05-04 21:50:00|791.1|780.3|792.46|781.66|793.04|782.24|791.05|780.25|70
1651701300000|2022-05-04 21:55:00|792.21|781.41|793.85|783.05|794.01|783.21|791.99|781.19|57
1651701600000|2022-05-04 22:00:00|793.8|783|793.07|782.27|795.34|784.54|793.07|782.27|78
1651701900000|2022-05-04 22:05:00|792.9|782.1|789.9|779.1|792.9|782.1|789.19|778.39|87
1651702200000|2022-05-04 22:10:00|789.79|778.99|791.9|781.1|792.8|782|789.79|778.99|39
1651702500000|2022-05-04 22:15:00|792.4|781.6|792.9|782.1|793.9|783.1|792.4|781.6|22
1651702800000|2022-05-04 22:20:00|792.63|781.83|792.61|781.81|794.33|783.53|792.06|781.26|72
1651703100000|2022-05-04 22:25:00|792.2|781.4|793.9|783.1|794.9|784.1|792.1|781.3|89
1651703400000|2022-05-04 22:30:00|794.23|783.43|793.56|782.76|794.9|784.1|792.16|781.36|44
1651703700000|2022-05-04 22:35:00|793.57|782.77|792.9|782.1|794.24|783.44|792.01|781.21|63
1651704000000|2022-05-04 22:40:00|792.75|781.95|791.95|781.15|792.9|782.1|791.6|780.8|51
1651704300000|2022-05-04 22:45:00|791.4|780.6|792.01|781.21|792.01|781.21|791.35|780.55|15
1651704600000|2022-05-04 22:50:00|791.35|780.55|793.15|782.35|793.41|782.61|791.35|780.55|29
1651704900000|2022-05-04 22:55:00|793.11|782.31|794.9|784.1|794.99|784.19|792.9|782.1|84
1651705200000|2022-05-04 23:00:00|795.02|784.22|795|784.2|795.43|784.63|793.6|782.8|73
1651705500000|2022-05-04 23:05:00|795.3|784.5|797|786.2|797.35|786.55|794.9|784.1|82
1651705800000|2022-05-04 23:10:00|797.01|786.21|795.51|784.71|797.7|786.9|795.2|784.4|61
1651706100000|2022-05-04 23:15:00|795.21|784.41|795.85|785.05|796.55|785.75|794.99|784.19|44
1651706400000|2022-05-04 23:20:00|795.9|785.1|797.55|786.75|797.9|787.1|795.9|785.1|19
1651706700000|2022-05-04 23:25:00|797.15|786.35|794.9|784.1|797.15|786.35|794.9|784.1|32
1651707000000|2022-05-04 23:30:00|794.95|784.15|795.9|785.1|795.9|785.1|794.95|784.15|6
1651707300000|2022-05-04 23:35:00|796|785.2|797.09|786.29|797.09|786.29|795.95|785.15|19
1651707600000|2022-05-04 23:40:00|796.95|786.15|798.9|788.1|799.59|788.79|796.95|786.15|30
1651707900000|2022-05-04 23:45:00|799.01|788.21|799.9|789.1|801.9|791.1|798.9|788.1|64
1651708200000|2022-05-04 23:50:00|800.4|789.6|801.39|790.59|801.85|791.05|800.4|789.6|35
1651708500000|2022-05-04 23:55:00|801.24|790.44|798.85|788.05|802.35|791.55|798.32|787.52|38
1651708800000|2022-05-05 00:00:00|798.9|788.1|797.9|787.1|800.51|789.71|797.23|786.43|83
1651709100000|2022-05-05 00:05:00|798.14|787.34|801.07|790.27|802.65|791.85|797.9|787.1|61
1651709400000|2022-05-05 00:10:00|800.88|790.08|801.1|790.3|801.9|791.1|800.88|790.08|42
1651709700000|2022-05-05 00:15:00|801.15|790.35|796.28|785.48|801.15|790.35|796.28|785.48|37
1651710000000|2022-05-05 00:20:00|796.29|785.49|798.9|788.1|799.9|789.1|795.58|784.78|40
1651710300000|2022-05-05 00:25:00|798.99|788.19|798.45|787.65|798.99|788.19|797.4|786.6|11
1651710600000|2022-05-05 00:30:00|798.65|787.85|800.9|790.1|800.91|790.11|797.8|787|54
1651710900000|2022-05-05 00:35:00|801.08|790.28|801.2|790.4|802.1|791.3|800.15|789.35|45
1651711200000|2022-05-05 00:40:00|801|790.2|799.9|789.1|801.5|790.7|799.9|789.1|30
1651711500000|2022-05-05 00:45:00|800.18|789.38|798.9|788.1|800.9|790.1|798.9|788.1|23
1651711800000|2022-05-05 00:50:00|798.96|788.16|799.9|789.1|799.9|789.1|798.9|788.1|11
1651712100000|2022-05-05 00:55:00|799.91|789.11|800.05|789.25|800.15|789.35|799.9|789.1|5
1651712400000|2022-05-05 01:00:00|800.2|789.4|802.8|792|802.8|792|800.2|789.4|41
1651712700000|2022-05-05 01:05:00|802.85|792.05|801.03|790.23|802.97|792.17|800.88|790.08|28
1651713000000|2022-05-05 01:10:00|801.21|790.41|800.9|790.1|801.9|791.1|800.83|790.03|20
1651713300000|2022-05-05 01:15:00|800.4|789.6|798.9|788.1|801.63|790.83|798.29|787.49|43
1651713600000|2022-05-05 01:20:00|799.16|788.36|802.1|791.3|802.1|791.3|799.16|788.36|29
1651713900000|2022-05-05 01:25:00|802.8|792|803.9|793.1|804.7|793.9|802.4|791.6|51
1651714200000|2022-05-05 01:30:00|803.96|793.16|803.2|792.4|804.65|793.85|803.15|792.35|25
1651714500000|2022-05-05 01:35:00|803.39|792.59|803.2|792.4|803.95|793.15|802.9|792.1|42
1651714800000|2022-05-05 01:40:00|802.9|792.1|801.65|790.85|803.31|792.51|801.6|790.8|13
1651715100000|2022-05-05 01:45:00|801.58|790.78|802.64|791.84|803.02|792.22|801.58|790.78|23
1651715400000|2022-05-05 01:50:00|802.35|791.55|799.9|789.1|802.54|791.74|799.9|789.1|71
1651715700000|2022-05-05 01:55:00|799.74|788.94|800.9|790.1|800.9|790.1|799.34|788.54|22
1651716000000|2022-05-05 02:00:00|800.78|789.98|802.9|792.1|802.9|792.1|800.2|789.4|36
1651716300000|2022-05-05 02:05:00|803.06|792.26|803.55|792.75|803.65|792.85|802.9|792.1|24
1651716600000|2022-05-05 02:10:00|803.4|792.6|803.9|793.1|804.9|794.1|803.4|792.6|31
1651716900000|2022-05-05 02:15:00|804.05|793.25|802.9|792.1|804.05|793.25|802.9|792.1|8
1651717200000|2022-05-05 02:20:00|802.85|792.05|802.58|791.78|803.6|792.8|802.42|791.62|37
1651717500000|2022-05-05 02:25:00|802.21|791.41|804.46|793.66|804.46|793.66|801.9|791.1|30
1651717800000|2022-05-05 02:30:00|804.79|793.99|803.75|792.95|804.79|793.99|803.3|792.5|24
1651718100000|2022-05-05 02:35:00|803.66|792.86|804.4|793.6|804.4|793.6|803.15|792.35|24
1651718400000|2022-05-05 02:40:00|804.9|794.1|802.9|792.1|804.9|794.1|802.15|791.35|16
1651718700000|2022-05-05 02:45:00|802.89|792.09|803.9|793.1|803.9|793.1|802.25|791.45|12
1651719000000|2022-05-05 02:50:00|803.85|793.05|803.4|792.6|803.85|793.05|802.9|792.1|19
1651719300000|2022-05-05 02:55:00|803.71|792.91|805.22|794.42|805.22|794.42|803.54|792.74|27
1651719600000|2022-05-05 03:00:00|805|794.2|801.9|791.1|805|794.2|801.9|791.1|17
1651719900000|2022-05-05 03:05:00|801.85|791.05|800.28|789.48|801.85|791.05|800.05|789.25|24
1651720200000|2022-05-05 03:10:00|800.3|789.5|799.67|788.87|800.3|789.5|799.1|788.3|21
1651720500000|2022-05-05 03:15:00|799.8|789|799.9|789.1|800.08|789.28|799.67|788.87|12
1651720800000|2022-05-05 03:20:00|800.2|789.4|800.93|790.13|800.93|790.13|799.9|789.1|16
1651721100000|2022-05-05 03:25:00|800.9|790.1|800.9|790.1|801.9|791.1|800.51|789.71|31
1651721400000|2022-05-05 03:30:00|800.8|790|799.9|789.1|800.9|790.1|799.9|789.1|42
1651721700000|2022-05-05 03:35:00|799.73|788.93|797.9|787.1|799.73|788.93|797.9|787.1|49
1651722000000|2022-05-05 03:40:00|798.06|787.26|797.77|786.97|798.2|787.4|797.05|786.25|16
1651722300000|2022-05-05 03:45:00|797.45|786.65|796.75|785.95|797.71|786.91|796.1|785.3|37
1651722600000|2022-05-05 03:50:00|796.6|785.8|796.9|786.1|796.98|786.18|795.9|785.1|30
1651722900000|2022-05-05 03:55:00|796.78|785.98|794.4|783.6|796.78|785.98|794.15|783.35|35
1651723200000|2022-05-05 04:00:00|794.26|783.46|795.3|784.5|795.31|784.51|793.9|783.1|25
1651723500000|2022-05-05 04:05:00|795.25|784.45|794.04|783.24|795.25|784.45|793.95|783.15|17
1651723800000|2022-05-05 04:10:00|794.15|783.35|792.01|781.21|794.85|784.05|792.01|781.21|48
1651724100000|2022-05-05 04:15:00|792.41|781.61|793.65|782.85|793.9|783.1|792.41|781.61|13
1651724400000|2022-05-05 04:20:00|793.85|783.05|795.9|785.1|796.05|785.25|793.83|783.03|14
1651724700000|2022-05-05 04:25:00|795.8|785|794.85|784.05|795.85|785.05|793.9|783.1|24
1651725000000|2022-05-05 04:30:00|794.9|784.1|794.9|784.1|795.73|784.93|794.8|784|21
1651725300000|2022-05-05 04:35:00|794.95|784.15|794.9|784.1|794.95|784.15|794.9|784.1|2
1651725600000|2022-05-05 04:40:00|794.83|784.03|794.95|784.15|795.4|784.6|794.25|783.45|14
1651725900000|2022-05-05 04:45:00|794.9|784.1|795.15|784.35|795.15|784.35|794.9|784.1|10
1651726200000|2022-05-05 04:50:00|795.2|784.4|794.8|784|795.25|784.45|793.9|783.1|17
1651726500000|2022-05-05 04:55:00|794.9|784.1|794.9|784.1|794.9|784.1|793.97|783.17|26
1651726800000|2022-05-05 05:00:00|794.85|784.05|794.95|784.15|795.15|784.35|794.37|783.57|14
1651727100000|2022-05-05 05:05:00|795.13|784.33|793.98|783.18|795.13|784.33|793.78|782.98|18
1651727400000|2022-05-05 05:10:00|794.2|783.4|795|784.2|795|784.2|794.15|783.35|22
1651727700000|2022-05-05 05:15:00|795.1|784.3|794.9|784.1|796.11|785.31|794.9|784.1|18
1651728000000|2022-05-05 05:20:00|794.99|784.19|792.3|781.5|794.99|784.19|792.3|781.5|68
1651728300000|2022-05-05 05:25:00|791.9|781.1|790.9|780.1|791.9|781.1|790.1|779.3|18
1651728600000|2022-05-05 05:30:00|790.91|780.11|790.05|779.25|790.94|780.14|789.3|778.5|24
1651728900000|2022-05-05 05:35:00|790|779.2|789.15|778.35|790.05|779.25|789.11|778.31|31
1651729200000|2022-05-05 05:40:00|789|778.2|789.9|779.1|789.9|779.1|787.9|777.1|27
1651729500000|2022-05-05 05:45:00|789.8|779|788.1|777.3|789.98|779.18|788.1|777.3|37
1651729800000|2022-05-05 05:50:00|788.11|777.31|786.3|775.5|788.25|777.45|786.3|775.5|44
1651730100000|2022-05-05 05:55:00|785.9|775.1|785.1|774.3|785.9|775.1|784.25|773.45|65
1651730400000|2022-05-05 06:00:00|784.98|774.18|789.4|778.6|789.9|779.1|784.25|773.45|71
1651730700000|2022-05-05 06:05:00|789.25|778.45|789.9|779.1|790.44|779.64|789.22|778.42|42
1651731000000|2022-05-05 06:10:00|789.98|779.18|791.3|780.5|792.68|781.88|789.95|779.15|70
1651731300000|2022-05-05 06:15:00|791.57|780.77|792.7|781.9|793.3|782.5|791.57|780.77|34
1651731600000|2022-05-05 06:20:00|792.8|782|794.67|783.87|794.9|784.1|792.8|782|46
1651731900000|2022-05-05 06:25:00|794.77|783.97|793.7|782.9|794.9|784.1|793.7|782.9|25
1651732200000|2022-05-05 06:30:00|793.5|782.7|791.9|781.1|794.77|783.97|791.9|781.1|29
1651732500000|2022-05-05 06:35:00|791.74|780.94|791.74|780.94|791.88|781.08|791.74|780.94|9
1651732800000|2022-05-05 06:40:00|791.69|780.89|791.39|780.59|791.82|781.02|790.9|780.1|21
1651733100000|2022-05-05 06:45:00|791.32|780.52|790.87|780.07|791.32|780.52|789.98|779.18|45
1651733400000|2022-05-05 06:50:00|790.9|780.1|788.75|777.95|790.9|780.1|788.49|777.69|17
1651733700000|2022-05-05 06:55:00|788.86|778.06|787.98|777.18|789.7|778.9|787.95|777.15|85
1651734000000|2022-05-05 07:00:00|787.97|777.17|787.9|777.1|788.14|777.34|786.83|776.03|41
1651734300000|2022-05-05 07:05:00|787.91|777.11|788.9|778.1|788.9|778.1|787.44|776.64|31
1651734600000|2022-05-05 07:10:00|788.85|778.05|788.4|777.6|788.85|778.05|787.9|777.1|22
1651734900000|2022-05-05 07:15:00|788.9|778.1|790.9|780.1|790.9|780.1|788.9|778.1|37
1651735200000|2022-05-05 07:20:00|791.15|780.35|791.9|781.1|792.8|782|791|780.2|33
1651735500000|2022-05-05 07:25:00|791.91|781.11|793.9|783.1|794.67|783.87|791.8|781|44
1651735800000|2022-05-05 07:30:00|794.06|783.26|797.9|787.1|797.9|787.1|794.06|783.26|53
1651736100000|2022-05-05 07:35:00|797.5|786.7|802.35|791.55|802.35|791.55|797.5|786.7|73
1651736400000|2022-05-05 07:40:00|802.45|791.65|807.9|797.1|809.8|799|802.45|791.65|103
1651736700000|2022-05-05 07:45:00|807.68|796.88|808.9|798.1|808.9|798.1|805.23|794.43|83
1651737000000|2022-05-05 07:50:00|808.95|798.15|812.09|801.29|815.62|804.82|808.95|798.15|124
1651737300000|2022-05-05 07:55:00|812.23|801.43|807.65|796.85|812.9|802.1|807.38|796.58|83
1651737600000|2022-05-05 08:00:00|807.6|796.8|801.75|790.95|808.4|797.6|801.75|790.95|94
1651737900000|2022-05-05 08:05:00|801.9|791.1|803.65|792.85|805.61|794.81|801.86|791.06|59
1651738200000|2022-05-05 08:10:00|803.75|792.95|804.9|794.1|805.79|794.99|803.38|792.58|50
1651738500000|2022-05-05 08:15:00|805.04|794.24|800.1|789.3|805.28|794.48|800.05|789.25|50
1651738800000|2022-05-05 08:20:00|800.15|789.35|797.64|786.84|800.43|789.63|797.59|786.79|54
1651739100000|2022-05-05 08:25:00|797.59|786.79|795.02|784.22|797.59|786.79|794.94|784.14|58
1651739400000|2022-05-05 08:30:00|795.05|784.25|791.9|781.1|795.08|784.28|791.9|781.1|53
1651739700000|2022-05-05 08:35:00|791.8|781|792.9|782.1|793.9|783.1|791.7|780.9|23
1651740000000|2022-05-05 08:40:00|792.52|781.72|789.4|778.6|793.05|782.25|788.09|777.29|53
1651740300000|2022-05-05 08:45:00|788.9|778.1|792.85|782.05|792.85|782.05|788.09|777.29|26
1651740600000|2022-05-05 08:50:00|792.75|781.95|793.1|782.3|793.9|783.1|792.7|781.9|24
1651740900000|2022-05-05 08:55:00|792.9|782.1|791.8|781|792.9|782.1|791.25|780.45|10
1651741200000|2022-05-05 09:00:00|791.9|781.1|792.2|781.4|793.17|782.37|791.25|780.45|23
1651741500000|2022-05-05 09:05:00|792|781.2|792.1|781.3|792.65|781.85|792|781.2|20
1651741800000|2022-05-05 09:10:00|792.15|781.35|795|784.2|795.12|784.32|792.15|781.35|27
1651742100000|2022-05-05 09:15:00|795.02|784.22|794.15|783.35|795.02|784.22|793.9|783.1|13
1651742400000|2022-05-05 09:20:00|794.1|783.3|790.9|780.1|794.1|783.3|790.9|780.1|25
1651742700000|2022-05-05 09:25:00|790.83|780.03|789.56|778.76|791.04|780.24|789.1|778.3|39
1651743000000|2022-05-05 09:30:00|789.8|779|787.4|776.6|789.8|779|786.77|775.97|65
1651743300000|2022-05-05 09:35:00|787.35|776.55|787.9|777.1|788.01|777.21|787.27|776.47|22
1651743600000|2022-05-05 09:40:00|787.7|776.9|786.42|775.62|787.8|777|786.42|775.62|31
1651743900000|2022-05-05 09:45:00|786.41|775.61|787.27|776.47|787.7|776.9|786.05|775.25|52
1651744200000|2022-05-05 09:50:00|786.62|775.82|784.4|773.6|786.62|775.82|782.23|771.43|27
1651744500000|2022-05-05 09:55:00|784.76|773.96|787.72|776.92|787.72|776.92|784.76|773.96|28
1651744800000|2022-05-05 10:00:00|787.8|777|791.1|780.3|791.9|781.1|787.8|777|51
1651745100000|2022-05-05 10:05:00|791.05|780.25|790.77|779.97|791.53|780.73|789.95|779.15|27
1651745400000|2022-05-05 10:10:00|790.87|780.07|791.8|781|792.05|781.25|790.82|780.02|31
1651745700000|2022-05-05 10:15:00|791.81|781.01|787.31|776.51|791.81|781.01|787.31|776.51|47
1651746000000|2022-05-05 10:20:00|787.15|776.35|783.31|772.51|787.25|776.45|783.31|772.51|106
1651746300000|2022-05-05 10:25:00|783.73|772.93|787.59|776.79|787.59|776.79|783.35|772.55|26
1651746600000|2022-05-05 10:30:00|788|777.2|789.69|778.89|789.69|778.89|787.5|776.7|21
1651746900000|2022-05-05 10:35:00|789.64|778.84|792.42|781.62|792.42|781.62|789.64|778.84|40
1651747200000|2022-05-05 10:40:00|792.85|782.05|793.15|782.35|793.2|782.4|791.99|781.19|45
1651747500000|2022-05-05 10:45:00|793.05|782.25|791.9|781.1|793.05|782.25|791.43|780.63|28
1651747800000|2022-05-05 10:50:00|791.85|781.05|789.9|779.1|791.95|781.15|789.9|779.1|72
1651748100000|2022-05-05 10:55:00|789.65|778.85|788.29|777.49|789.65|778.85|788.09|777.29|91
1651748400000|2022-05-05 11:00:00|788.34|777.54|789.84|779.04|790.5|779.7|787.93|777.13|102
1651748700000|2022-05-05 11:05:00|789.93|779.13|791|780.2|791.04|780.24|789.1|778.3|157
1651749000000|2022-05-05 11:10:00|790.95|780.15|790.14|779.34|790.99|780.19|789.9|779.1|218
1651749300000|2022-05-05 11:15:00|790.19|779.39|788.35|777.55|790.2|779.4|788.35|777.55|9
1651749600000|2022-05-05 11:20:00|788.8|778|789.23|778.43|789.23|778.43|787.9|777.1|40
1651749900000|2022-05-05 11:25:00|788.9|778.1|788.68|777.88|789.35|778.55|788.1|777.3|31
1651750200000|2022-05-05 11:30:00|788.3|777.5|786.25|775.45|788.3|777.5|786.05|775.25|25
1651750500000|2022-05-05 11:35:00|785.9|775.1|786.9|776.1|787.9|777.1|785.13|774.33|61
1651750800000|2022-05-05 11:40:00|787.26|776.46|788.47|777.67|788.51|777.71|787.09|776.29|21
1651751100000|2022-05-05 11:45:00|788.51|777.71|785.9|775.1|788.51|777.71|785.9|775.1|47
1651751400000|2022-05-05 11:50:00|785.88|775.08|782.35|771.55|785.88|775.08|782.35|771.55|36
1651751700000|2022-05-05 11:55:00|782.4|771.6|783.17|772.37|783.9|773.1|781.9|771.1|39
1651752000000|2022-05-05 12:00:00|782.9|772.1|783.9|773.1|783.9|773.1|782.9|772.1|33
1651752300000|2022-05-05 12:05:00|784.07|773.27|786.9|776.1|786.9|776.1|783.9|773.1|84
1651752600000|2022-05-05 12:10:00|787.16|776.36|788.95|778.15|789.57|778.77|787.16|776.36|52
1651752900000|2022-05-05 12:15:00|789.1|778.3|791.04|780.24|791.24|780.44|787.9|777.1|70
1651753200000|2022-05-05 12:20:00|791.24|780.44|789.49|778.69|791.47|780.67|789.49|778.69|11
1651753500000|2022-05-05 12:25:00|789.4|778.6|793.77|782.97|793.9|783.1|788.06|777.26|60
1651753800000|2022-05-05 12:30:00|793.9|783.1|792.9|782.1|797.25|786.45|792.9|782.1|94
1651754100000|2022-05-05 12:35:00|792.85|782.05|791.82|781.02|792.9|782.1|791.58|780.78|37
1651754400000|2022-05-05 12:40:00|791.85|781.05|793.41|782.61|793.65|782.85|791.82|781.02|94
1651754700000|2022-05-05 12:45:00|793.35|782.55|797.4|786.6|798.38|787.58|792.83|782.03|140
1651755000000|2022-05-05 12:50:00|797.8|787|798.93|788.13|798.95|788.15|797.4|786.6|166
1651755300000|2022-05-05 12:55:00|798.9|788.1|796.69|785.89|798.9|788.1|795.9|785.1|76
1651755600000|2022-05-05 13:00:00|796.9|786.1|793.78|782.98|796.9|786.1|793.16|782.36|54
1651755900000|2022-05-05 13:05:00|793.79|782.99|796.3|785.5|796.35|785.55|792.69|781.89|74
1651756200000|2022-05-05 13:10:00|796.25|785.45|793.9|783.1|796.3|785.5|793.68|782.88|41
1651756500000|2022-05-05 13:15:00|793.82|783.02|792.37|781.57|794.92|784.12|792.37|781.57|66
1651756800000|2022-05-05 13:20:00|792.3|781.5|790.63|779.83|792.7|781.9|790.1|779.3|61
1651757100000|2022-05-05 13:25:00|790.59|779.79|791.98|781.18|792.63|781.83|790.05|779.25|68
1651757400000|2022-05-05 13:30:00|792.37|781.57|790.95|780.15|792.37|781.57|787.16|776.36|117
1651757700000|2022-05-05 13:35:00|791.4|780.6|789.9|779.1|794.57|783.77|789.9|779.1|115
1651758000000|2022-05-05 13:40:00|789.99|779.19|787.9|777.1|792.04|781.24|787.85|777.05|69
1651758300000|2022-05-05 13:45:00|788.1|777.3|786.77|775.97|789.5|778.7|786.77|775.97|135
1651758600000|2022-05-05 13:50:00|786.2|775.4|787.51|776.71|789.9|779.1|785.9|775.1|111
1651758900000|2022-05-05 13:55:00|787.41|776.61|784.9|774.1|787.9|777.1|783.16|772.36|127
1651759200000|2022-05-05 14:00:00|784.8|774|783|772.2|790.8|780|783|772.2|139
1651759500000|2022-05-05 14:05:00|783.05|772.25|774.35|763.55|783.8|773|772.85|762.05|176
1651759800000|2022-05-05 14:10:00|774|763.2|774.4|763.6|776.95|766.15|771.37|760.57|138
1651760100000|2022-05-05 14:15:00|774.9|764.1|771.8|761|775.7|764.9|771.15|760.35|87
1651760400000|2022-05-05 14:20:00|771.9|761.1|765.7|754.9|771.9|761.1|763.93|753.13|134
1651760700000|2022-05-05 14:25:00|765.25|754.45|770.9|760.1|772|761.2|765.25|754.45|94
1651761000000|2022-05-05 14:30:00|770.65|759.85|764.15|753.35|770.95|760.15|764.15|753.35|89
1651761300000|2022-05-05 14:35:00|764.16|753.36|761.67|750.87|765.9|755.1|760.38|749.58|111
1651761600000|2022-05-05 14:40:00|761.66|750.86|763.65|752.85|763.65|752.85|755.25|744.45|108
1651761900000|2022-05-05 14:45:00|763.03|752.23|756.9|746.1|764.85|754.05|755.9|745.1|114
1651762200000|2022-05-05 14:50:00|756.69|745.89|759.76|748.96|764.82|754.02|754.56|743.76|157
1651762500000|2022-05-05 14:55:00|759.61|748.81|757.4|746.6|760.6|749.8|753.15|742.35|127
1651762800000|2022-05-05 15:00:00|757|746.2|747.29|736.49|757.9|747.1|747.18|736.38|139
1651763100000|2022-05-05 15:05:00|747.14|736.34|736.9|726.1|748.35|737.55|727.39|716.59|308
1651763400000|2022-05-05 15:10:00|737|726.2|745.9|735.1|748.9|738.1|735.72|724.92|349
1651763700000|2022-05-05 15:15:00|746.52|735.72|743.15|732.35|746.52|735.72|738.54|727.74|196
1651764000000|2022-05-05 15:20:00|743.4|732.6|737.92|727.12|743.9|733.1|737.84|727.04|178
1651764300000|2022-05-05 15:25:00|737.99|727.19|734.9|724.1|737.99|727.19|732|721.2|185
1651764600000|2022-05-05 15:30:00|735.27|724.47|737.9|727.1|741.29|730.49|732.11|721.31|172
1651764900000|2022-05-05 15:35:00|737.65|726.85|737.9|727.1|741.9|731.1|737.25|726.45|157
1651765200000|2022-05-05 15:40:00|738.2|727.4|731.82|721.02|739.11|728.31|731.82|721.02|103
1651765500000|2022-05-05 15:45:00|731.77|720.97|727.9|717.1|731.82|721.02|727.7|716.9|170
1651765800000|2022-05-05 15:50:00|727.68|716.88|714.82|704.02|727.68|716.88|713.72|702.92|263
1651766100000|2022-05-05 15:55:00|714.05|703.25|720.57|709.77|724.65|713.85|713.67|702.87|183
1651766400000|2022-05-05 16:00:00|720.39|709.59|724.65|713.85|724.9|714.1|714.8|704|205
1651766700000|2022-05-05 16:05:00|724.37|713.57|720.9|710.1|725.31|714.51|719|708.2|172
1651767000000|2022-05-05 16:10:00|721|710.2|725.7|714.9|725.75|714.95|719.88|709.08|113
1651767300000|2022-05-05 16:15:00|725.66|714.86|729.13|718.33|729.13|718.33|723.79|712.99|88
1651767600000|2022-05-05 16:20:00|729.27|718.47|730.77|719.97|735.3|724.5|729.13|718.33|118
1651767900000|2022-05-05 16:25:00|730.52|719.72|733.6|722.8|733.78|722.98|726.8|716|158
1651768200000|2022-05-05 16:30:00|733.38|722.58|725.9|715.1|733.8|723|725.9|715.1|127
1651768500000|2022-05-05 16:35:00|725.48|714.68|725.65|714.85|726.4|715.6|721.43|710.63|138
1651768800000|2022-05-05 16:40:00|725.9|715.1|722|711.2|725.9|715.1|721.95|711.15|106
1651769100000|2022-05-05 16:45:00|721.9|711.1|725.16|714.36|726|715.2|721.65|710.85|88
1651769400000|2022-05-05 16:50:00|725.61|714.81|727.55|716.75|729.9|719.1|725.36|714.56|77
1651769700000|2022-05-05 16:55:00|727.73|716.93|727.9|717.1|729.7|718.9|726.89|716.09|104
1651770000000|2022-05-05 17:00:00|727.88|717.08|729.05|718.25|730.85|720.05|727.8|717|72
1651770300000|2022-05-05 17:05:00|729.12|718.32|729.63|718.83|729.9|719.1|726|715.2|77
1651770600000|2022-05-05 17:10:00|729.48|718.68|725.19|714.39|729.76|718.96|725.19|714.39|83
1651770900000|2022-05-05 17:15:00|725.54|714.74|727.9|717.1|728.15|717.35|724.98|714.18|71
1651771200000|2022-05-05 17:20:00|727.63|716.83|726.9|716.1|727.9|717.1|725.89|715.09|51
1651771500000|2022-05-05 17:25:00|726.72|715.92|725.9|715.1|726.9|716.1|723.75|712.95|85
1651771800000|2022-05-05 17:30:00|725.75|714.95|723.9|713.1|725.9|715.1|723.15|712.35|90
1651772100000|2022-05-05 17:35:00|724.02|713.22|722.35|711.55|726.9|716.1|721.9|711.1|71
1651772400000|2022-05-05 17:40:00|722.86|712.06|722.6|711.8|724.9|714.1|722|711.2|48
1651772700000|2022-05-05 17:45:00|722.67|711.87|716.95|706.15|722.67|711.87|716.9|706.1|91
1651773000000|2022-05-05 17:50:00|716.9|706.1|715.35|704.55|716.9|706.1|713.9|703.1|112
1651773300000|2022-05-05 17:55:00|715.38|704.58|713.21|702.41|715.9|705.1|711.9|701.1|94
1651773600000|2022-05-05 18:00:00|712.9|702.1|713.23|702.43|713.9|703.1|711.9|701.1|99
1651773900000|2022-05-05 18:05:00|712.9|702.1|716.1|705.3|717.65|706.85|711.06|700.26|116
1651774200000|2022-05-05 18:10:00|716.15|705.35|714.9|704.1|716.15|705.35|711.06|700.26|183
1651774500000|2022-05-05 18:15:00|715.03|704.23|720.02|709.22|720.65|709.85|715.03|704.23|125
1651774800000|2022-05-05 18:20:00|719.9|709.1|704.09|693.29|720.7|709.9|702.59|691.79|253
1651775100000|2022-05-05 18:25:00|704.22|693.42|705.75|694.95|708.35|697.55|703.7|692.9|197
1651775400000|2022-05-05 18:30:00|705.9|695.1|706.1|695.3|709.8|699|705.05|694.25|108
1651775700000|2022-05-05 18:35:00|706.04|695.24|706.4|695.6|709.79|698.99|704.35|693.55|164
1651776000000|2022-05-05 18:40:00|706.3|695.5|706.54|695.74|706.9|696.1|704.88|694.08|161
1651776300000|2022-05-05 18:45:00|706.46|695.66|712|701.2|712.9|702.1|706.46|695.66|134
1651776600000|2022-05-05 18:50:00|712.1|701.3|712.8|702|716.85|706.05|712.1|701.3|160
1651776900000|2022-05-05 18:55:00|712.9|702.1|714.2|703.4|714.22|703.42|711.21|700.41|149
1651777200000|2022-05-05 19:00:00|714.57|703.77|714.9|704.1|720.8|710|713.2|702.4|125
1651777500000|2022-05-05 19:05:00|714.78|703.98|714.9|704.1|717.24|706.44|708.9|698.1|197
1651777800000|2022-05-05 19:10:00|714.65|703.85|713.9|703.1|718.9|708.1|712.68|701.88|109
1651778100000|2022-05-05 19:15:00|714.28|703.48|716|705.2|717.55|706.75|707.28|696.48|218
1651778400000|2022-05-05 19:20:00|716.33|705.53|713.76|702.96|719.9|709.1|713.35|702.55|163
1651778700000|2022-05-05 19:25:00|713.9|703.1|714.55|703.75|716.9|706.1|712.38|701.58|128
1651779000000|2022-05-05 19:30:00|714.57|703.77|722.4|711.6|723.9|713.1|714.1|703.3|148
1651779300000|2022-05-05 19:35:00|722.9|712.1|722.95|712.15|724.55|713.75|718.69|707.89|132
1651779600000|2022-05-05 19:40:00|723.9|713.1|723.9|713.1|725.65|714.85|723.1|712.3|196
1651779900000|2022-05-05 19:45:00|723.77|712.97|721.95|711.15|725.9|715.1|720.9|710.1|145
1651780200000|2022-05-05 19:50:00|722.35|711.55|723.49|712.69|727.7|716.9|722.35|711.55|230
1651780500000|2022-05-05 19:55:00|723.9|713.1|726.72|715.92|727.47|716.67|723.26|712.46|103
1651780800000|2022-05-05 20:00:00|726.74|715.94|720.9|710.1|726.74|715.94|719.78|708.98|83
1651781100000|2022-05-05 20:05:00|720.82|710.02|720.82|710.02|721.87|711.07|719.72|708.92|75
1651781400000|2022-05-05 20:10:00|720.38|709.58|723.12|712.32|723.36|712.56|719.85|709.05|73
1651781700000|2022-05-05 20:15:00|722.94|712.14|721.49|710.69|722.94|712.14|720.25|709.45|64
1651782000000|2022-05-05 20:20:00|721.6|710.8|720.9|710.1|721.77|710.97|720.4|709.6|45
1651782300000|2022-05-05 20:25:00|720.78|709.98|724.67|713.87|726.06|715.26|720.66|709.86|83
1651782600000|2022-05-05 20:30:00|725.04|714.24|729.25|718.45|730.8|720|724.2|713.4|92
1651782900000|2022-05-05 20:35:00|728.9|718.1|725.57|714.77|728.9|718.1|725.33|714.53|84
1651783200000|2022-05-05 20:40:00|725.9|715.1|727.64|716.84|727.78|716.98|724.98|714.18|87
1651783500000|2022-05-05 20:45:00|727.7|716.9|726.94|716.14|728.9|718.1|726|715.2|81
1651783800000|2022-05-05 20:50:00|726.64|715.84|727.81|717.01|727.9|717.1|726.35|715.55|45
1651784100000|2022-05-05 20:55:00|727.9|717.1|730.05|719.25|730.15|719.35|727.9|717.1|52
1651784400000|2022-05-05 21:00:00|730.1|719.3|727.89|717.09|730.1|719.3|726.93|716.13|137
1651784700000|2022-05-05 21:05:00|727.61|716.81|726.71|715.91|727.78|716.98|725.25|714.45|107
1651785000000|2022-05-05 21:10:00|726.83|716.03|728.6|717.8|728.9|718.1|725.51|714.71|74
1651785300000|2022-05-05 21:15:00|728.3|717.5|728.8|718|728.92|718.12|728.3|717.5|22
1651785600000|2022-05-05 21:20:00|728.85|718.05|733.18|722.38|733.18|722.38|728.85|718.05|40
1651785900000|2022-05-05 21:25:00|733.25|722.45|733.11|722.31|733.4|722.6|732.9|722.1|13
1651786200000|2022-05-05 21:30:00|733.2|722.4|732.71|721.91|733.46|722.66|732.64|721.84|10
1651786500000|2022-05-05 21:35:00|732.65|721.85|732.86|722.06|732.86|722.06|732.45|721.65|27
1651786800000|2022-05-05 21:40:00|732.92|722.12|734.05|723.25|734.1|723.3|732.92|722.12|31
1651787100000|2022-05-05 21:45:00|734.14|723.34|731.47|720.67|734.16|723.36|731.47|720.67|33
1651787400000|2022-05-05 21:50:00|731.43|720.63|729.26|718.46|731.47|720.67|729.15|718.35|130
1651787700000|2022-05-05 21:55:00|729.51|718.71|728.75|717.95|730.17|719.37|727.9|717.1|37
1651788000000|2022-05-05 22:00:00|728.8|718|726.16|715.36|728.8|718|726.16|715.36|52
1651788300000|2022-05-05 22:05:00|726.26|715.46|727.8|717|727.9|717.1|726.26|715.46|27
1651788600000|2022-05-05 22:10:00|727.68|716.88|729.9|719.1|729.9|719.1|727.4|716.6|27
1651788900000|2022-05-05 22:15:00|729.64|718.84|729.95|719.15|730.9|720.1|728.82|718.02|36
1651789200000|2022-05-05 22:20:00|729.9|719.1|732.6|721.8|732.65|721.85|729.9|719.1|35
1651789500000|2022-05-05 22:25:00|732.65|721.85|731.9|721.1|732.65|721.85|729.76|718.96|55
1651789800000|2022-05-05 22:30:00|731.79|720.99|732.9|722.1|732.9|722.1|731.14|720.34|28
1651790100000|2022-05-05 22:35:00|733.14|722.34|730.05|719.25|733.8|723|730.05|719.25|43
1651790400000|2022-05-05 22:40:00|729.9|719.1|727.9|717.1|729.9|719.1|727.9|717.1|42
1651790700000|2022-05-05 22:45:00|728.01|717.21|729.33|718.53|729.33|718.53|727.83|717.03|26
1651791000000|2022-05-05 22:50:00|729.55|718.75|724.9|714.1|729.55|718.75|724.77|713.97|77
1651791300000|2022-05-05 22:55:00|724.45|713.65|724.15|713.35|724.81|714.01|723.5|712.7|55
1651791600000|2022-05-05 23:00:00|724.3|713.5|728.9|718.1|728.9|718.1|723.78|712.98|83
1651791900000|2022-05-05 23:05:00|728.95|718.15|739.92|729.12|740.07|729.27|728.9|718.1|87
1651792200000|2022-05-05 23:10:00|740.07|729.27|740.76|729.96|741.4|730.6|735.9|725.1|136
1651792500000|2022-05-05 23:15:00|740.26|729.46|736.9|726.1|741.79|730.99|736.72|725.92|128
1651792800000|2022-05-05 23:20:00|736.45|725.65|738.7|727.9|738.95|728.15|734.1|723.3|95
1651793100000|2022-05-05 23:25:00|738.55|727.75|737.95|727.15|739.9|729.1|737.9|727.1|59
1651793400000|2022-05-05 23:30:00|737.9|727.1|735.51|724.71|738.9|728.1|735.34|724.54|92
1651793700000|2022-05-05 23:35:00|735.9|725.1|734.9|724.1|735.9|725.1|733.5|722.7|85
1651794000000|2022-05-05 23:40:00|734.88|724.08|733.81|723.01|734.95|724.15|732.94|722.14|53
1651794300000|2022-05-05 23:45:00|733.82|723.02|735.63|724.83|735.9|725.1|731.38|720.58|99
1651794600000|2022-05-05 23:50:00|735.62|724.82|738.76|727.96|738.76|727.96|734.9|724.1|73
1651794900000|2022-05-05 23:55:00|738.85|728.05|740|729.2|741.79|730.99|738.43|727.63|106
1651795200000|2022-05-06 00:00:00|739.95|729.15|737.9|727.1|740|729.2|735.01|724.21|93
1651795500000|2022-05-06 00:05:00|737.56|726.76|735.9|725.1|738.8|728|735.9|725.1|53
1651795800000|2022-05-06 00:10:00|736.06|725.26|733.9|723.1|736.9|726.1|733.9|723.1|64
1651796100000|2022-05-06 00:15:00|733.99|723.19|737.76|726.96|738.55|727.75|733.9|723.1|70
1651796400000|2022-05-06 00:20:00|737.87|727.07|738.34|727.54|738.9|728.1|737.76|726.96|19
1651796700000|2022-05-06 00:25:00|738.7|727.9|739.19|728.39|739.62|728.82|737.9|727.1|39
1651797000000|2022-05-06 00:30:00|739.03|728.23|734.3|723.5|739.05|728.25|733.07|722.27|95
1651797300000|2022-05-06 00:35:00|734.65|723.85|732.75|721.95|734.9|724.1|732.61|721.81|44
1651797600000|2022-05-06 00:40:00|732.8|722|734.8|724|735.29|724.49|732.75|721.95|37
1651797900000|2022-05-06 00:45:00|734.75|723.95|732.93|722.13|734.75|723.95|732.9|722.1|65
1651798200000|2022-05-06 00:50:00|732.9|722.1|725.75|714.95|732.9|722.1|724.98|714.18|108
1651798500000|2022-05-06 00:55:00|725.9|715.1|733.72|722.92|733.8|723|725.9|715.1|69
1651798800000|2022-05-06 01:00:00|733.73|722.93|734.05|723.25|736.5|725.7|733.64|722.84|62
1651799100000|2022-05-06 01:05:00|734|723.2|731.9|721.1|734|723.2|731.23|720.43|60
1651799400000|2022-05-06 01:10:00|731.7|720.9|727.9|717.1|731.7|720.9|727.9|717.1|70
1651799700000|2022-05-06 01:15:00|727.78|716.98|730.96|720.16|732.03|721.23|727.16|716.36|68
1651800000000|2022-05-06 01:20:00|730.8|720|728.95|718.15|730.8|720|728.95|718.15|85
1651800300000|2022-05-06 01:25:00|728.77|717.97|728.2|717.4|731.08|720.28|728.09|717.29|88
1651800600000|2022-05-06 01:30:00|728.55|717.75|725.9|715.1|728.63|717.83|725.9|715.1|89
1651800900000|2022-05-06 01:35:00|726.1|715.3|729.87|719.07|729.87|719.07|726.1|715.3|60
1651801200000|2022-05-06 01:40:00|729.92|719.12|732|721.2|732.9|722.1|729.87|719.07|55
1651801500000|2022-05-06 01:45:00|731.94|721.14|731.9|721.1|733.07|722.27|731.08|720.28|77
1651801800000|2022-05-06 01:50:00|731.95|721.15|729.9|719.1|731.95|721.15|729.24|718.44|46
1651802100000|2022-05-06 01:55:00|729.8|719|730.25|719.45|730.79|719.99|729.74|718.94|22
1651802400000|2022-05-06 02:00:00|730.42|719.62|732.7|721.9|733.1|722.3|730.3|719.5|31
1651802700000|2022-05-06 02:05:00|732.4|721.6|733.45|722.65|733.49|722.69|732.35|721.55|34
1651803000000|2022-05-06 02:10:00|733.6|722.8|734.81|724.01|734.83|724.03|733.31|722.51|80
1651803300000|2022-05-06 02:15:00|734.85|724.05|736.54|725.74|737.14|726.34|734.36|723.56|70
1651803600000|2022-05-06 02:20:00|736.25|725.45|739.01|728.21|739.7|728.9|735.9|725.1|55
1651803900000|2022-05-06 02:25:00|739.07|728.27|740.3|729.5|740.79|729.99|739.07|728.27|31
1651804200000|2022-05-06 02:30:00|740.15|729.35|740.9|730.1|740.9|730.1|739.79|728.99|21
1651804500000|2022-05-06 02:35:00|741.29|730.49|742.25|731.45|743.6|732.8|741.25|730.45|43
1651804800000|2022-05-06 02:40:00|741.98|731.18|741.9|731.1|742.08|731.28|741.46|730.66|28
1651805100000|2022-05-06 02:45:00|742.05|731.25|739.9|729.1|742.75|731.95|739.9|729.1|41
1651805400000|2022-05-06 02:50:00|740.02|729.22|738.4|727.6|740.83|730.03|737.95|727.15|48
1651805700000|2022-05-06 02:55:00|738.44|727.64|737|726.2|738.44|727.64|736.18|725.38|49
1651806000000|2022-05-06 03:00:00|737.75|726.95|738.03|727.23|738.85|728.05|736.27|725.47|41
1651806300000|2022-05-06 03:05:00|737.95|727.15|737.9|727.1|738.34|727.54|737.15|726.35|39
1651806600000|2022-05-06 03:10:00|737.84|727.04|735.65|724.85|737.84|727.04|733.9|723.1|47
1651806900000|2022-05-06 03:15:00|735.75|724.95|733.74|722.94|735.75|724.95|733|722.2|40
1651807200000|2022-05-06 03:20:00|733.75|722.95|734.9|724.1|734.9|724.1|733.75|722.95|10
1651807500000|2022-05-06 03:25:00|734.54|723.74|733.9|723.1|734.54|723.74|733.05|722.25|10
1651807800000|2022-05-06 03:30:00|733.79|722.99|737.73|726.93|737.76|726.96|733.37|722.57|47
1651808100000|2022-05-06 03:35:00|737.72|726.92|738.2|727.4|738.41|727.61|737.72|726.92|65
1651808400000|2022-05-06 03:40:00|738.24|727.44|734.9|724.1|738.3|727.5|734.55|723.75|66
1651808700000|2022-05-06 03:45:00|735.02|724.22|737.8|727|737.98|727.18|735.02|724.22|88
1651809000000|2022-05-06 03:50:00|737.9|727.1|739.12|728.32|739.12|728.32|737.9|727.1|75
1651809300000|2022-05-06 03:55:00|738.98|728.18|738.48|727.68|739.12|728.32|735.43|724.63|89
1651809600000|2022-05-06 04:00:00|738.1|727.3|735.95|725.15|739.47|728.67|735.95|725.15|65
1651809900000|2022-05-06 04:05:00|736.04|725.24|731.2|720.4|736.4|725.6|731.2|720.4|72
1651810200000|2022-05-06 04:10:00|731.23|720.43|730.06|719.26|731.53|720.73|728.98|718.18|65
1651810500000|2022-05-06 04:15:00|729.9|719.1|731.62|720.82|735.23|724.43|729.55|718.75|76
1651810800000|2022-05-06 04:20:00|731.57|720.77|732.83|722.03|733.22|722.42|731.38|720.58|34
1651811100000|2022-05-06 04:25:00|732.9|722.1|731.43|720.63|733.65|722.85|731.21|720.41|43
1651811400000|2022-05-06 04:30:00|731.56|720.76|730.9|720.1|731.7|720.9|729.9|719.1|47
1651811700000|2022-05-06 04:35:00|731.33|720.53|729.39|718.59|731.99|721.19|729.13|718.33|30
1651812000000|2022-05-06 04:40:00|729.3|718.5|732.4|721.6|732.4|721.6|728.98|718.18|55
1651812300000|2022-05-06 04:45:00|732.95|722.15|738.85|728.05|738.85|728.05|732.79|721.99|49
1651812600000|2022-05-06 04:50:00|738.9|728.1|733.8|723|739.9|729.1|733.75|722.95|82
1651812900000|2022-05-06 04:55:00|733.4|722.6|735.89|725.09|736.71|725.91|733.05|722.25|92
1651813200000|2022-05-06 05:00:00|736.11|725.31|736.82|726.02|737.76|726.96|735.9|725.1|66
1651813500000|2022-05-06 05:05:00|736.77|725.97|732.73|721.93|736.82|726.02|732.65|721.85|70
1651813800000|2022-05-06 05:10:00|732.85|722.05|739.9|729.1|740.9|730.1|732.36|721.56|115
1651814100000|2022-05-06 05:15:00|740.15|729.35|736.68|725.88|740.15|729.35|736.68|725.88|59
1651814400000|2022-05-06 05:20:00|736.73|725.93|736.91|726.11|738.75|727.95|736.73|725.93|32
1651814700000|2022-05-06 05:25:00|736.9|726.1|737.9|727.1|737.9|727.1|736.9|726.1|17
1651815000000|2022-05-06 05:30:00|737.84|727.04|738.9|728.1|738.9|728.1|736.64|725.84|24
1651815300000|2022-05-06 05:35:00|739.09|728.29|741.85|731.05|741.86|731.06|738.9|728.1|59
1651815600000|2022-05-06 05:40:00|741.79|730.99|742.6|731.8|742.9|732.1|741.79|730.99|25
1651815900000|2022-05-06 05:45:00|742.45|731.65|742.9|732.1|743|732.2|741.72|730.92|26
1651816200000|2022-05-06 05:50:00|743.27|732.47|745.65|734.85|746.9|736.1|743.27|732.47|46
1651816500000|2022-05-06 05:55:00|745.55|734.75|746.9|736.1|746.99|736.19|744.05|733.25|46
1651816800000|2022-05-06 06:00:00|746.99|736.19|745.32|734.52|747.19|736.39|744.7|733.9|47
1651817100000|2022-05-06 06:05:00|745.8|735|747.9|737.1|749.86|739.06|745.8|735|59
1651817400000|2022-05-06 06:10:00|748.1|737.3|745.24|734.44|748.14|737.34|745.1|734.3|56
1651817700000|2022-05-06 06:15:00|745.25|734.45|745.9|735.1|745.9|735.1|744.48|733.68|44
1651818000000|2022-05-06 06:20:00|746.01|735.21|747.01|736.21|747.9|737.1|746.01|735.21|25
1651818300000|2022-05-06 06:25:00|747.07|736.27|744.2|733.4|747.07|736.27|743.85|733.05|40
1651818600000|2022-05-06 06:30:00|744.7|733.9|744.29|733.49|744.7|733.9|743.18|732.38|61
1651818900000|2022-05-06 06:35:00|744.79|733.99|746.9|736.1|747.18|736.38|743.9|733.1|34
1651819200000|2022-05-06 06:40:00|746.5|735.7|744.65|733.85|746.5|735.7|743.9|733.1|58
1651819500000|2022-05-06 06:45:00|744.9|734.1|743.9|733.1|745.65|734.85|743.9|733.1|41
1651819800000|2022-05-06 06:50:00|743.85|733.05|744.9|734.1|745.02|734.22|743.85|733.05|21
1651820100000|2022-05-06 06:55:00|745.02|734.22|744.21|733.41|745.8|735|743.9|733.1|18
1651820400000|2022-05-06 07:00:00|744.87|734.07|742.9|732.1|744.91|734.11|742.62|731.82|27
1651820700000|2022-05-06 07:05:00|743|732.2|744.9|734.1|745.28|734.48|743|732.2|37
1651821000000|2022-05-06 07:10:00|744.85|734.05|745.33|734.53|745.33|734.53|743.9|733.1|27
1651821300000|2022-05-06 07:15:00|745.28|734.48|745.9|735.1|745.9|735.1|744.9|734.1|17
1651821600000|2022-05-06 07:20:00|746|735.2|744.48|733.68|746.32|735.52|744.48|733.68|21
1651821900000|2022-05-06 07:25:00|744.23|733.43|743.71|732.91|745.01|734.21|743|732.2|33
1651822200000|2022-05-06 07:30:00|743.54|732.74|743.35|732.55|743.8|733|742.3|731.5|29
1651822500000|2022-05-06 07:35:00|742.85|732.05|733.88|723.08|742.85|732.05|732.2|721.4|169
1651822800000|2022-05-06 07:40:00|734.14|723.34|727.46|716.66|734.65|723.85|727.15|716.35|147
1651823100000|2022-05-06 07:45:00|727.5|716.7|736|725.2|737.65|726.85|724.82|714.02|192
1651823400000|2022-05-06 07:50:00|736.1|725.3|742.9|732.1|744.7|733.9|736.1|725.3|145
1651823700000|2022-05-06 07:55:00|743.1|732.3|738.64|727.84|745.15|734.35|738.64|727.84|124
1651824000000|2022-05-06 08:00:00|738.15|727.35|735.68|724.88|738.2|727.4|734.59|723.79|132
1651824300000|2022-05-06 08:05:00|735.18|724.38|739.9|729.1|742|731.2|734.9|724.1|84
1651824600000|2022-05-06 08:10:00|739.71|728.91|735.51|724.71|739.9|729.1|735.01|724.21|56
1651824900000|2022-05-06 08:15:00|735.85|725.05|735.81|725.01|737.76|726.96|732.11|721.31|98
1651825200000|2022-05-06 08:20:00|735.78|724.98|737|726.2|737|726.2|733.5|722.7|68
1651825500000|2022-05-06 08:25:00|737.26|726.46|735.8|725|737.76|726.96|734.88|724.08|38
1651825800000|2022-05-06 08:30:00|735.45|724.65|734.01|723.21|736.07|725.27|733.39|722.59|140
1651826100000|2022-05-06 08:35:00|733.98|723.18|731.04|720.24|734.61|723.81|730.75|719.95|99
1651826400000|2022-05-06 08:40:00|731.01|720.21|729.18|718.38|731.01|720.21|727.9|717.1|152
1651826700000|2022-05-06 08:45:00|729.25|718.45|726.81|716.01|729.25|718.45|725.27|714.47|114
1651827000000|2022-05-06 08:50:00|726.82|716.02|724.98|714.18|726.9|716.1|724.98|714.18|83
1651827300000|2022-05-06 08:55:00|724.92|714.12|723.28|712.48|724.92|714.12|721.95|711.15|112
1651827600000|2022-05-06 09:00:00|723.15|712.35|723.05|712.25|725.06|714.26|722.4|711.6|62
1651827900000|2022-05-06 09:05:00|723.12|712.32|722.9|712.1|723.9|713.1|719.88|709.08|62
1651828200000|2022-05-06 09:10:00|723|712.2|722.62|711.82|723.9|713.1|721.9|711.1|54
1651828500000|2022-05-06 09:15:00|722.9|712.1|724.13|713.33|724.9|714.1|722.86|712.06|36
1651828800000|2022-05-06 09:20:00|724.28|713.48|725.11|714.31|725.79|714.99|724.13|713.33|30
1651829100000|2022-05-06 09:25:00|725.06|714.26|727|716.2|727.46|716.66|725.06|714.26|72
1651829400000|2022-05-06 09:30:00|726.92|716.12|728.76|717.96|728.78|717.98|726.9|716.1|67
1651829700000|2022-05-06 09:35:00|728.78|717.98|731.56|720.76|731.85|721.05|728.76|717.96|50
1651830000000|2022-05-06 09:40:00|731.61|720.81|727.9|717.1|731.88|721.08|727.14|716.34|70
1651830300000|2022-05-06 09:45:00|727.95|717.15|728.1|717.3|728.9|718.1|727.95|717.15|32
1651830600000|2022-05-06 09:50:00|728.16|717.36|726.85|716.05|728.68|717.88|725.9|715.1|55
1651830900000|2022-05-06 09:55:00|726.8|716|727.66|716.86|727.73|716.93|725.9|715.1|47
1651831200000|2022-05-06 10:00:00|727.45|716.65|726.2|715.4|728.15|717.35|724.98|714.18|55
1651831500000|2022-05-06 10:05:00|726.38|715.58|729.96|719.16|729.96|719.16|724.94|714.14|69
1651831800000|2022-05-06 10:10:00|730|719.2|728.15|717.35|730.34|719.54|728|717.2|48
1651832100000|2022-05-06 10:15:00|728.1|717.3|725.99|715.19|728.1|717.3|725.9|715.1|58
1651832400000|2022-05-06 10:20:00|726.2|715.4|726.8|716|727.4|716.6|725.99|715.19|19
1651832700000|2022-05-06 10:25:00|726.7|715.9|727.61|716.81|728.25|717.45|726.15|715.35|41
1651833000000|2022-05-06 10:30:00|727.21|716.41|727.67|716.87|727.95|717.15|726|715.2|58
1651833300000|2022-05-06 10:35:00|727.8|717|727.63|716.83|728.35|717.55|727.1|716.3|22
1651833600000|2022-05-06 10:40:00|727.83|717.03|723.5|712.7|727.83|717.03|722.15|711.35|88
1651833900000|2022-05-06 10:45:00|723.35|712.55|723.9|713.1|724.9|714.1|723.35|712.55|36
1651834200000|2022-05-06 10:50:00|723.66|712.86|723.06|712.26|723.85|713.05|719.9|709.1|116
1651834500000|2022-05-06 10:55:00|722.99|712.19|717.9|707.1|723.56|712.76|711.79|700.99|128
1651834800000|2022-05-06 11:00:00|717.95|707.15|719.71|708.91|722.9|712.1|715.66|704.86|156
1651835100000|2022-05-06 11:05:00|719.3|708.5|713.65|702.85|719.41|708.61|713.34|702.54|126
1651835400000|2022-05-06 11:10:00|713.45|702.65|709.55|698.75|713.69|702.89|707.05|696.25|176
1651835700000|2022-05-06 11:15:00|709.45|698.65|711.75|700.95|712.57|701.77|709|698.2|86
1651836000000|2022-05-06 11:20:00|711.73|700.93|712.05|701.25|712.62|701.82|709.9|699.1|118
1651836300000|2022-05-06 11:25:00|712.17|701.37|709.39|698.59|712.17|701.37|704.71|693.91|165
1651836600000|2022-05-06 11:30:00|709.29|698.49|711.5|700.7|711.5|700.7|706.65|695.85|138
1651836900000|2022-05-06 11:35:00|711.9|701.1|714.25|703.45|714.92|704.12|711.9|701.1|106
1651837200000|2022-05-06 11:40:00|714.2|703.4|710.05|699.25|714.9|704.1|709.73|698.93|118
1651837500000|2022-05-06 11:45:00|710.1|699.3|709.9|699.1|710.9|700.1|708.38|697.58|111
1651837800000|2022-05-06 11:50:00|710.3|699.5|708.95|698.15|712.9|702.1|708.76|697.96|62
1651838100000|2022-05-06 11:55:00|708.9|698.1|711.35|700.55|712.28|701.48|708.9|698.1|81
1651838400000|2022-05-06 12:00:00|711.3|700.5|718.01|707.21|718.9|708.1|711.3|700.5|129
1651838700000|2022-05-06 12:05:00|717.5|706.7|715.7|704.9|717.5|706.7|715.15|704.35|90
1651839000000|2022-05-06 12:10:00|715.69|704.89|711.16|700.36|715.7|704.9|710.9|700.1|116
1651839300000|2022-05-06 12:15:00|711.45|700.65|710.21|699.41|712.9|702.1|709.8|699|124
1651839600000|2022-05-06 12:20:00|710.22|699.42|716.3|705.5|716.3|705.5|709.9|699.1|100
1651839900000|2022-05-06 12:25:00|716.2|705.4|715.78|704.98|718.8|708|710.9|700.1|267
1651840200000|2022-05-06 12:30:00|715.82|705.02|720.73|709.93|722.67|711.87|715.82|705.02|344
1651840500000|2022-05-06 12:35:00|720.75|709.95|720.12|709.32|724.04|713.24|720.1|709.3|151
1651840800000|2022-05-06 12:40:00|719.9|709.1|719.1|708.3|720.92|710.12|716.9|706.1|117
1651841100000|2022-05-06 12:45:00|719.36|708.56|712.9|702.1|719.62|708.82|712.9|702.1|180
1651841400000|2022-05-06 12:50:00|713|702.2|713.9|703.1|715.9|705.1|712.13|701.33|125
1651841700000|2022-05-06 12:55:00|714.07|703.27|713.9|703.1|716.28|705.48|713.12|702.32|105
1651842000000|2022-05-06 13:00:00|714.4|703.6|712.38|701.58|717.85|707.05|712.32|701.52|136
1651842300000|2022-05-06 13:05:00|712.08|701.28|714.55|703.75|715.9|705.1|712.05|701.25|117
1651842600000|2022-05-06 13:10:00|714.52|703.72|716.9|706.1|717.9|707.1|714|703.2|93
1651842900000|2022-05-06 13:15:00|716.8|706|717.09|706.29|717.63|706.83|714.49|703.69|118
1651843200000|2022-05-06 13:20:00|716.81|706.01|716.73|705.93|717.65|706.85|715.79|704.99|74
1651843500000|2022-05-06 13:25:00|716.76|705.96|717.25|706.45|717.29|706.49|715.9|705.1|55
1651843800000|2022-05-06 13:30:00|717.35|706.55|706.9|696.1|718.9|708.1|705.05|694.25|216
1651844100000|2022-05-06 13:35:00|706.79|695.99|694.75|683.95|706.79|695.99|691.95|681.15|278
1651844400000|2022-05-06 13:40:00|695.09|684.29|698.4|687.6|705.65|694.85|694.9|684.1|240
1651844700000|2022-05-06 13:45:00|698.31|687.51|701.03|690.23|701.91|691.11|695.52|684.72|258
1651845000000|2022-05-06 13:50:00|701.01|690.21|698.65|687.85|703.15|692.35|697.16|686.36|193
1651845300000|2022-05-06 13:55:00|698.48|687.68|701.74|690.94|701.9|691.1|697.95|687.15|125
1651845600000|2022-05-06 14:00:00|701.71|690.91|701.72|690.92|704.63|693.83|698.34|687.54|181
1651845900000|2022-05-06 14:05:00|701.83|691.03|702.58|691.78|706.9|696.1|701.83|691.03|186
1651846200000|2022-05-06 14:10:00|702.45|691.65|706.31|695.51|707.41|696.61|700.55|689.75|198
1651846500000|2022-05-06 14:15:00|706.39|695.59|711.9|701.1|714.9|704.1|706.38|695.58|146
1651846800000|2022-05-06 14:20:00|711.95|701.15|711.25|700.45|712.9|702.1|709.99|699.19|166
1651847100000|2022-05-06 14:25:00|711.56|700.76|707.61|696.81|712.9|702.1|707.61|696.81|155
1651847400000|2022-05-06 14:30:00|707.76|696.96|706.65|695.85|710.9|700.1|705.15|694.35|144
1651847700000|2022-05-06 14:35:00|706.25|695.45|707.95|697.15|708.9|698.1|704.9|694.1|151
1651848000000|2022-05-06 14:40:00|708.26|697.46|710.9|700.1|711.8|701|707.9|697.1|103
1651848300000|2022-05-06 14:45:00|710.93|700.13|715.9|705.1|716.24|705.44|710.93|700.13|98
1651848600000|2022-05-06 14:50:00|715.98|705.18|717.17|706.37|717.3|706.5|714.18|703.38|176
1651848900000|2022-05-06 14:55:00|717.16|706.36|720.73|709.93|722.25|711.45|716.68|705.88|137
1651849200000|2022-05-06 15:00:00|720.33|709.53|722.51|711.71|723.25|712.45|720.33|709.53|164
1651849500000|2022-05-06 15:05:00|722.52|711.72|731.88|721.08|732.35|721.55|722.33|711.53|125
1651849800000|2022-05-06 15:10:00|731.79|720.99|738.56|727.76|738.56|727.76|725.9|715.1|166
1651850100000|2022-05-06 15:15:00|738.76|727.96|733.9|723.1|742.05|731.25|733.9|723.1|162
1651850400000|2022-05-06 15:20:00|734.26|723.46|741.9|731.1|747.67|736.87|733.9|723.1|152
1651850700000|2022-05-06 15:25:00|741.8|731|743.72|732.92|744.05|733.25|738.4|727.6|147
1651851000000|2022-05-06 15:30:00|743.22|732.42|743.43|732.63|750.97|740.17|743.13|732.33|171
1651851300000|2022-05-06 15:35:00|743.42|732.62|740.53|729.73|743.85|733.05|740.53|729.73|128
1651851600000|2022-05-06 15:40:00|740.9|730.1|740.45|729.65|742.25|731.45|740.15|729.35|106
1651851900000|2022-05-06 15:45:00|740.75|729.95|736.1|725.3|740.75|729.95|735.79|724.99|117
1651852200000|2022-05-06 15:50:00|735.91|725.11|736.19|725.39|741.9|731.1|733.8|723|141
1651852500000|2022-05-06 15:55:00|735.95|725.15|735.7|724.9|738.65|727.85|734.45|723.65|86
1651852800000|2022-05-06 16:00:00|735.75|724.95|742.9|732.1|744.15|733.35|735.59|724.79|150
1651853100000|2022-05-06 16:05:00|743.12|732.32|741.75|730.95|746.65|735.85|741.4|730.6|121
1651853400000|2022-05-06 16:10:00|741.8|731|737.96|727.16|742.85|732.05|735.01|724.21|144
1651853700000|2022-05-06 16:15:00|738.25|727.45|740.4|729.6|741.15|730.35|736.75|725.95|141
1651854000000|2022-05-06 16:20:00|740|729.2|745.85|735.05|748.9|738.1|739.9|729.1|131
1651854300000|2022-05-06 16:25:00|745.9|735.1|748.85|738.05|749.9|739.1|745.62|734.82|133
1651854600000|2022-05-06 16:30:00|748.9|738.1|748.54|737.74|753.75|742.95|747.57|736.77|181
1651854900000|2022-05-06 16:35:00|748.9|738.1|748.32|737.52|749.08|738.28|744.9|734.1|126
1651855200000|2022-05-06 16:40:00|748.82|738.02|748.9|738.1|749.45|738.65|746.8|736|92
1651855500000|2022-05-06 16:45:00|749.05|738.25|745.67|734.87|750.4|739.6|745.62|734.82|117
1651855800000|2022-05-06 16:50:00|745.9|735.1|750.74|739.94|750.9|740.1|744|733.2|90
1651856100000|2022-05-06 16:55:00|750.4|739.6|751.9|741.1|752.07|741.27|749.9|739.1|89
1651856400000|2022-05-06 17:00:00|751.98|741.18|750.9|740.1|752.07|741.27|750.55|739.75|85
1651856700000|2022-05-06 17:05:00|751.03|740.23|749.59|738.79|751.9|741.1|747.9|737.1|71
1651857000000|2022-05-06 17:10:00|749.3|738.5|759.9|749.1|760.15|749.35|748.9|738.1|138
1651857300000|2022-05-06 17:15:00|759.98|749.18|750.4|739.6|760.05|749.25|750|739.2|125
1651857600000|2022-05-06 17:20:00|750.05|739.25|754.9|744.1|755.96|745.16|749.4|738.6|100
1651857900000|2022-05-06 17:25:00|754.4|743.6|757.4|746.6|759.05|748.25|753.9|743.1|120
1651858200000|2022-05-06 17:30:00|757.9|747.1|756.1|745.3|758.15|747.35|754.59|743.79|79
1651858500000|2022-05-06 17:35:00|756.35|745.55|754.4|743.6|758.85|748.05|752.9|742.1|102
1651858800000|2022-05-06 17:40:00|754.85|744.05|752.9|742.1|755.9|745.1|752.55|741.75|112
1651859100000|2022-05-06 17:45:00|752.95|742.15|751.9|741.1|753.75|742.95|751.75|740.95|120
1651859400000|2022-05-06 17:50:00|751.24|740.44|747.2|736.4|751.24|740.44|747.05|736.25|104
1651859700000|2022-05-06 17:55:00|747.28|736.48|748.9|738.1|749.85|739.05|746.67|735.87|61
1651860000000|2022-05-06 18:00:00|749.65|738.85|745|734.2|749.65|738.85|744.95|734.15|99
1651860300000|2022-05-06 18:05:00|744.88|734.08|749.95|739.15|749.95|739.15|744.61|733.81|81
1651860600000|2022-05-06 18:10:00|750.1|739.3|749.9|739.1|751.7|740.9|749.56|738.76|69
1651860900000|2022-05-06 18:15:00|749.94|739.14|750.9|740.1|751.15|740.35|749.87|739.07|41
1651861200000|2022-05-06 18:20:00|750.1|739.3|746.9|736.1|750.1|739.3|746.9|736.1|64
1651861500000|2022-05-06 18:25:00|746.79|735.99|747.9|737.1|748.31|737.51|745.13|734.33|86
1651861800000|2022-05-06 18:30:00|747.91|737.11|746.9|736.1|749.4|738.6|745|734.2|84
1651862100000|2022-05-06 18:35:00|747.03|736.23|750.9|740.1|750.9|740.1|746.9|736.1|41
1651862400000|2022-05-06 18:40:00|751.03|740.23|751.05|740.25|753.04|742.24|750.97|740.17|60
1651862700000|2022-05-06 18:45:00|750.9|740.1|752.76|741.96|752.85|742.05|749.23|738.43|73
1651863000000|2022-05-06 18:50:00|752.77|741.97|753.7|742.9|753.9|743.1|751.9|741.1|41
1651863300000|2022-05-06 18:55:00|753.9|743.1|750|739.2|754.32|743.52|749.9|739.1|82
1651863600000|2022-05-06 19:00:00|749.9|739.1|751.85|741.05|751.85|741.05|747.59|736.79|45
1651863900000|2022-05-06 19:05:00|751.9|741.1|749.65|738.85|753|742.2|748.95|738.15|47
1651864200000|2022-05-06 19:10:00|749.6|738.8|750.44|739.64|751.85|741.05|748.4|737.6|74
1651864500000|2022-05-06 19:15:00|750.15|739.35|748.9|738.1|750.29|739.49|746.45|735.65|74
1651864800000|2022-05-06 19:20:00|748.75|737.95|746.1|735.3|748.75|737.95|745.9|735.1|31
1651865100000|2022-05-06 19:25:00|746.13|735.33|749.95|739.15|750.18|739.38|745.1|734.3|61
1651865400000|2022-05-06 19:30:00|749.92|739.12|751.9|741.1|751.9|741.1|749.92|739.12|28
1651865700000|2022-05-06 19:35:00|752.1|741.3|753.9|743.1|755.11|744.31|752.1|741.3|83
1651866000000|2022-05-06 19:40:00|754.25|743.45|754.9|744.1|759.04|748.24|754|743.2|84
1651866300000|2022-05-06 19:45:00|754.69|743.89|753.64|742.84|755.23|744.43|753|742.2|56
1651866600000|2022-05-06 19:50:00|753.14|742.34|752.7|741.9|753.9|743.1|752.1|741.3|52
1651866900000|2022-05-06 19:55:00|752.2|741.4|755.6|744.8|758.01|747.21|747.55|736.75|291
1651867200000|2022-05-06 20:00:00|755.15|744.35|757.91|747.11|758.04|747.24|753.98|743.18|172
1651867500000|2022-05-06 20:05:00|757.88|747.08|759.89|749.09|761.54|750.74|757.78|746.98|171
1651867800000|2022-05-06 20:10:00|760.04|749.24|755.02|744.22|760.04|749.24|754.56|743.76|191
1651868100000|2022-05-06 20:15:00|754.96|744.16|752.74|741.94|755.28|744.48|752.74|741.94|107
1651868400000|2022-05-06 20:20:00|752.77|741.97|755.63|744.83|755.76|744.96|752.77|741.97|154
1651868700000|2022-05-06 20:25:00|755.66|744.86|754.44|743.64|756.7|745.9|754.4|743.6|100
1651869000000|2022-05-06 20:30:00|754.43|743.63|754.89|744.09|754.89|744.09|752.68|741.88|67
1651869300000|2022-05-06 20:35:00|754.85|744.05|756.27|745.47|756.75|745.95|753.89|743.09|177
1651869600000|2022-05-06 20:40:00|756.3|745.5|757.96|747.16|759.09|748.29|756.02|745.22|158
1651869900000|2022-05-06 20:45:00|757.92|747.12|757.87|747.07|759.48|748.68|757.8|747|84
1651870200000|2022-05-06 20:50:00|757.42|746.62|760.55|749.75|760.55|749.75|757.42|746.62|125
1651870500000|2022-05-06 20:55:00|760.53|749.73|758.89|748.09|760.69|749.89|758.89|748.09|101
1651906800000|2022-05-07 07:00:00|726.55|715.75|727.62|716.82|728.17|717.37|724.76|713.96|290
1651907100000|2022-05-07 07:05:00|727.63|716.83|728.9|718.1|730.9|720.1|727.56|716.76|131
1651907400000|2022-05-07 07:10:00|728.89|718.09|727.41|716.61|728.89|718.09|724.3|713.5|252
1651907700000|2022-05-07 07:15:00|727.65|716.85|731.82|721.02|732.08|721.28|727.65|716.85|176
1651908000000|2022-05-07 07:20:00|731.94|721.14|733.98|723.18|734.2|723.4|730.35|719.55|135
1651908300000|2022-05-07 07:25:00|733.87|723.07|729.29|718.49|733.87|723.07|729.01|718.21|159
1651908600000|2022-05-07 07:30:00|729.26|718.46|734.04|723.24|734.59|723.79|728.17|717.37|186
1651908900000|2022-05-07 07:35:00|734.01|723.21|735.72|724.92|736.42|725.62|734|723.2|133
1651909200000|2022-05-07 07:40:00|735.98|725.18|734.84|724.04|736.78|725.98|733.01|722.21|205
1651909500000|2022-05-07 07:45:00|734.85|724.05|737.59|726.79|737.86|727.06|734.84|724.04|160
1651909800000|2022-05-07 07:50:00|737.78|726.98|738.85|728.05|740.02|729.22|737.78|726.98|174
1651910100000|2022-05-07 07:55:00|738.68|727.88|738.04|727.24|739.57|728.77|738.04|727.24|102
1651910400000|2022-05-07 08:00:00|737.73|726.93|741.89|731.09|743.12|732.32|737.17|726.37|311
1651910700000|2022-05-07 08:05:00|741.9|731.1|735.62|724.82|741.9|731.1|735.39|724.59|204
1651911000000|2022-05-07 08:10:00|735.8|725|740.74|729.94|741.42|730.62|735.02|724.22|308
1651911300000|2022-05-07 08:15:00|740.76|729.96|742.17|731.37|744.95|734.15|740.76|729.96|312
1651911600000|2022-05-07 08:20:00|742.15|731.35|740.85|730.05|742.16|731.36|740.83|730.03|187
1651911900000|2022-05-07 08:25:00|740.83|730.03|741.77|730.97|742.19|731.39|738.55|727.75|121
1651912200000|2022-05-07 08:30:00|741.81|731.01|742.74|731.94|745.28|734.48|741.5|730.7|262
1651912500000|2022-05-07 08:35:00|742.73|731.93|743.87|733.07|743.91|733.11|741.87|731.07|222
1651912800000|2022-05-07 08:40:00|743.91|733.11|745.73|734.93|745.88|735.08|743.47|732.67|233
1651913100000|2022-05-07 08:45:00|745.74|734.94|746.9|736.1|750.58|739.78|745.73|734.93|244
1651913400000|2022-05-07 08:50:00|746.89|736.09|746.36|735.56|746.89|736.09|742.97|732.17|228
1651913700000|2022-05-07 08:55:00|746.26|735.46|744.8|734|746.76|735.96|743.9|733.1|209
1651914000000|2022-05-07 09:00:00|744.79|733.99|742.58|731.78|746.39|735.59|742.49|731.69|289
1651914300000|2022-05-07 09:05:00|742.59|731.79|743.9|733.1|744.66|733.86|741.87|731.07|249
1651914600000|2022-05-07 09:10:00|743.93|733.13|749.3|738.5|749.78|738.98|743.82|733.02|214
1651914900000|2022-05-07 09:15:00|749.31|738.51|752.04|741.24|754.36|743.56|749.31|738.51|198
1651915200000|2022-05-07 09:20:00|752.03|741.23|747.09|736.29|752.89|742.09|747.09|736.29|322
1651915500000|2022-05-07 09:25:00|747.08|736.28|750.08|739.28|750.36|739.56|745.68|734.88|250
1651915800000|2022-05-07 09:30:00|750.14|739.34|748.01|737.21|751.56|740.76|747.97|737.17|187
1651916100000|2022-05-07 09:35:00|748.02|737.22|748.9|738.1|749.9|739.1|745.93|735.13|175
1651916400000|2022-05-07 09:40:00|748.93|738.13|749.39|738.59|750.68|739.88|747.96|737.16|222
1651916700000|2022-05-07 09:45:00|749.38|738.58|747.28|736.48|749.55|738.75|746.47|735.67|257
1651917000000|2022-05-07 09:50:00|747.32|736.52|747.6|736.8|748.9|738.1|746.35|735.55|215
1651917300000|2022-05-07 09:55:00|747.59|736.79|747.9|737.1|748.35|737.55|745.9|735.1|209
1651917600000|2022-05-07 10:00:00|747.89|737.09|748.29|737.49|749.38|738.58|745.36|734.56|225
1651917900000|2022-05-07 10:05:00|748.32|737.52|748.25|737.45|750.14|739.34|747.84|737.04|213
1651918200000|2022-05-07 10:10:00|748.26|737.46|752.52|741.72|752.72|741.92|747.91|737.11|303
1651918500000|2022-05-07 10:15:00|752.45|741.65|749.09|738.29|753.66|742.86|748.68|737.88|244
1651918800000|2022-05-07 10:20:00|749.1|738.3|750.25|739.45|751.36|740.56|749.09|738.29|215
1651919100000|2022-05-07 10:25:00|750.26|739.46|752.34|741.54|752.34|741.54|749.46|738.66|127
1651919400000|2022-05-07 10:30:00|752.35|741.55|750.02|739.22|752.79|741.99|748.92|738.12|282
1651919700000|2022-05-07 10:35:00|750.01|739.21|754.87|744.07|754.87|744.07|750.01|739.21|282
1651920000000|2022-05-07 10:40:00|754.86|744.06|753.9|743.1|755.81|745.01|753.04|742.24|246
1651920300000|2022-05-07 10:45:00|753.98|743.18|756.01|745.21|757.88|747.08|752.8|742|180
1651920600000|2022-05-07 10:50:00|756|745.2|752.67|741.87|756.86|746.06|752.39|741.59|242
1651920900000|2022-05-07 10:55:00|752.64|741.84|757.77|746.97|757.91|747.11|752.09|741.29|200
1651921200000|2022-05-07 11:00:00|757.79|746.99|757.72|746.92|758.85|748.05|756.12|745.32|159
1651921500000|2022-05-07 11:05:00|757.63|746.83|755.92|745.12|759.06|748.26|755.92|745.12|227
1651921800000|2022-05-07 11:10:00|755.94|745.14|761.96|751.16|762.27|751.47|755.78|744.98|173
1651922100000|2022-05-07 11:15:00|761.94|751.14|767.15|756.35|767.15|756.35|761.77|750.97|256
1651922400000|2022-05-07 11:20:00|767.09|756.29|761.28|750.48|767.3|756.5|761.18|750.38|378
1651922700000|2022-05-07 11:25:00|761.21|750.41|762.85|752.05|763.87|753.07|760.88|750.08|199
1651923000000|2022-05-07 11:30:00|762.89|752.09|762.95|752.15|763.88|753.08|761.2|750.4|163
1651923300000|2022-05-07 11:35:00|762.89|752.09|758.04|747.24|762.91|752.11|758.04|747.24|254
1651923600000|2022-05-07 11:40:00|757.91|747.11|759.93|749.13|761.87|751.07|756.86|746.06|246
1651923900000|2022-05-07 11:45:00|759.92|749.12|762.12|751.32|762.45|751.65|759.47|748.67|215
1651924200000|2022-05-07 11:50:00|762.27|751.47|764.87|754.07|766.36|755.56|762.22|751.42|250
1651924500000|2022-05-07 11:55:00|764.78|753.98|765.84|755.04|766.54|755.74|761.58|750.78|300
1651924800000|2022-05-07 12:00:00|765.83|755.03|762.88|752.08|766.94|756.14|762.88|752.08|310
1651925100000|2022-05-07 12:05:00|762.84|752.04|764.4|753.6|764.64|753.84|761.77|750.97|262
1651925400000|2022-05-07 12:10:00|764.69|753.89|761.99|751.19|764.69|753.89|761.91|751.11|117
1651925700000|2022-05-07 12:15:00|761.95|751.15|758.9|748.1|761.95|751.15|758.9|748.1|172
1651926000000|2022-05-07 12:20:00|758.89|748.09|758.22|747.42|759.42|748.62|758.15|747.35|104
1651926300000|2022-05-07 12:25:00|758.39|747.59|759.13|748.33|759.81|749.01|758.25|747.45|118
1651926600000|2022-05-07 12:30:00|759.1|748.3|759.21|748.41|760.8|750|758.16|747.36|223
1651926900000|2022-05-07 12:35:00|759.2|748.4|760.69|749.89|761.34|750.54|758.92|748.12|185
1651927200000|2022-05-07 12:40:00|760.9|750.1|754.92|744.12|760.95|750.15|754.59|743.79|191
1651927500000|2022-05-07 12:45:00|754.91|744.11|757.88|747.08|757.95|747.15|753.91|743.11|244
1651927800000|2022-05-07 12:50:00|757.9|747.1|759.73|748.93|760.91|750.11|757.16|746.36|214
1651928100000|2022-05-07 12:55:00|759.72|748.92|759.9|749.1|760.66|749.86|756.78|745.98|214
1651928400000|2022-05-07 13:00:00|759.88|749.08|756.94|746.14|760.9|750.1|756.9|746.1|260
1651928700000|2022-05-07 13:05:00|756.88|746.08|753.61|742.81|756.88|746.08|752.91|742.11|213
1651929000000|2022-05-07 13:10:00|753.6|742.8|749.87|739.07|755.35|744.55|749.64|738.84|273
1651929300000|2022-05-07 13:15:00|749.91|739.11|754.1|743.3|754.1|743.3|749.9|739.1|267
1651929600000|2022-05-07 13:20:00|754.06|743.26|752.06|741.26|755.31|744.51|752.05|741.25|223
1651929900000|2022-05-07 13:25:00|752.07|741.27|748.11|737.31|752.84|742.04|748.09|737.29|173
1651930200000|2022-05-07 13:30:00|748.42|737.62|752.11|741.31|752.89|742.09|748.09|737.29|235
1651930500000|2022-05-07 13:35:00|752.04|741.24|752.12|741.32|753.57|742.77|751.31|740.51|173
1651930800000|2022-05-07 13:40:00|752.11|741.31|750.99|740.19|752.88|742.08|750.73|739.93|202
1651931100000|2022-05-07 13:45:00|750.98|740.18|753.91|743.11|753.91|743.11|750.98|740.18|210
1651931400000|2022-05-07 13:50:00|753.9|743.1|754.31|743.51|755.72|744.92|753.61|742.81|174
1651931700000|2022-05-07 13:55:00|754.28|743.48|752.9|742.1|754.28|743.48|751.78|740.98|204
1651932000000|2022-05-07 14:00:00|752.91|742.11|752.1|741.3|754.17|743.37|751.91|741.11|160
1651932300000|2022-05-07 14:05:00|751.91|741.11|750.45|739.65|753.91|743.11|749.93|739.13|174
1651932600000|2022-05-07 14:10:00|750.79|739.99|750.01|739.21|750.79|739.99|749.02|738.22|284
1651932900000|2022-05-07 14:15:00|750|739.2|749.11|738.31|750|739.2|747.06|736.26|192
1651933200000|2022-05-07 14:20:00|748.96|738.16|746.95|736.15|749.39|738.59|746.95|736.15|93
1651933500000|2022-05-07 14:25:00|746.99|736.19|746.1|735.3|747.89|737.09|745.88|735.08|154
1651933800000|2022-05-07 14:30:00|746.38|735.58|747.95|737.15|750.01|739.21|746.31|735.51|218
1651934100000|2022-05-07 14:35:00|747.91|737.11|749.01|738.21|749.88|739.08|747.74|736.94|215
1651934400000|2022-05-07 14:40:00|748.9|738.1|751.24|740.44|751.37|740.57|748.21|737.41|219
1651934700000|2022-05-07 14:45:00|751.22|740.42|751.02|740.22|752.86|742.06|750.86|740.06|170
1651935000000|2022-05-07 14:50:00|751.01|740.21|750.92|740.12|755.08|744.28|750.9|740.1|265
1651935300000|2022-05-07 14:55:00|750.9|740.1|753.14|742.34|753.5|742.7|750.9|740.1|228
1651935600000|2022-05-07 15:00:00|753.1|742.3|752.25|741.45|754.2|743.4|752.11|741.31|193
1651935900000|2022-05-07 15:05:00|752.19|741.39|752.61|741.81|754.51|743.71|752.19|741.39|115
1651936200000|2022-05-07 15:10:00|752.42|741.62|752.95|742.15|753.29|742.49|751.46|740.66|173
1651936500000|2022-05-07 15:15:00|752.93|742.13|752.25|741.45|753.34|742.54|751.27|740.47|134
1651936800000|2022-05-07 15:20:00|752.55|741.75|755.01|744.21|755.28|744.48|751.98|741.18|167
1651937100000|2022-05-07 15:25:00|754.92|744.12|756.68|745.88|756.87|746.07|754.22|743.42|168
1651937400000|2022-05-07 15:30:00|756.84|746.04|755.47|744.67|757.41|746.61|755.4|744.6|68
1651937700000|2022-05-07 15:35:00|755.14|744.34|752.66|741.86|755.63|744.83|752.47|741.67|121
1651938000000|2022-05-07 15:40:00|752.61|741.81|752.32|741.52|752.89|742.09|751.79|740.99|137
1651938300000|2022-05-07 15:45:00|752.53|741.73|756.8|746|756.8|746|751.9|741.1|156
1651938600000|2022-05-07 15:50:00|756.79|745.99|755.14|744.34|759.35|748.55|753.99|743.19|229
1651938900000|2022-05-07 15:55:00|755.12|744.32|754.94|744.14|755.87|745.07|754.36|743.56|211
1651939200000|2022-05-07 16:00:00|755.15|744.35|757.48|746.68|757.54|746.74|754.3|743.5|312
1651939500000|2022-05-07 16:05:00|757.47|746.67|755.82|745.02|757.48|746.68|755.44|744.64|133
1651939800000|2022-05-07 16:10:00|755.81|745.01|755.71|744.91|755.82|745.02|753.75|742.95|133
1651940100000|2022-05-07 16:15:00|755.66|744.86|754.9|744.1|755.66|744.86|754.63|743.83|111
1651940400000|2022-05-07 16:20:00|754.98|744.18|755.74|744.94|755.74|744.94|754.37|743.57|174
1651940700000|2022-05-07 16:25:00|755.87|745.07|758.84|748.04|758.84|748.04|755.87|745.07|122
1651941000000|2022-05-07 16:30:00|758.81|748.01|754.72|743.92|758.84|748.04|754.3|743.5|290
1651941300000|2022-05-07 16:35:00|754.46|743.66|752.9|742.1|755.03|744.23|752.02|741.22|298
1651941600000|2022-05-07 16:40:00|752.89|742.09|752.4|741.6|752.89|742.09|751.52|740.72|185
1651941900000|2022-05-07 16:45:00|752.39|741.59|750.94|740.14|752.77|741.97|749.83|739.03|190
1651942200000|2022-05-07 16:50:00|750.95|740.15|750.02|739.22|750.95|740.15|746.65|735.85|224
1651942500000|2022-05-07 16:55:00|749.94|739.14|755.84|745.04|755.84|745.04|749.86|739.06|124
1651942800000|2022-05-07 17:00:00|755.89|745.09|754.78|743.98|756.14|745.34|754.07|743.27|135
1651943100000|2022-05-07 17:05:00|754.77|743.97|752.97|742.17|755.76|744.96|752.91|742.11|141
1651943400000|2022-05-07 17:10:00|752.88|742.08|751.9|741.1|752.95|742.15|750.42|739.62|130
1651943700000|2022-05-07 17:15:00|751.89|741.09|752.42|741.62|752.42|741.62|750.18|739.38|103
1651944000000|2022-05-07 17:20:00|752.41|741.61|751.93|741.13|752.9|742.1|749.68|738.88|182
1651944300000|2022-05-07 17:25:00|751.96|741.16|751.01|740.21|752.99|742.19|751.01|740.21|197
1651944600000|2022-05-07 17:30:00|751.02|740.22|749.9|739.1|753.07|742.27|749.79|738.99|283
1651944900000|2022-05-07 17:35:00|749.91|739.11|750.61|739.81|750.92|740.12|748.13|737.33|235
1651945200000|2022-05-07 17:40:00|750.76|739.96|753.19|742.39|753.55|742.75|750.76|739.96|137
1651945500000|2022-05-07 17:45:00|753.2|742.4|749.84|739.04|753.3|742.5|749.78|738.98|213
1651945800000|2022-05-07 17:50:00|749.85|739.05|749.31|738.51|750.59|739.79|748.71|737.91|222
1651946100000|2022-05-07 17:55:00|749.24|738.44|747.46|736.66|749.9|739.1|746.79|735.99|197
1651946400000|2022-05-07 18:00:00|747.5|736.7|748.41|737.61|749.44|738.64|747.46|736.66|200
1651946700000|2022-05-07 18:05:00|748.43|737.63|747.85|737.05|748.58|737.78|747.84|737.04|82
1651947000000|2022-05-07 18:10:00|747.84|737.04|748.91|738.11|748.91|738.11|747.68|736.88|131
1651947300000|2022-05-07 18:15:00|748.93|738.13|754.86|744.06|754.86|744.06|748.93|738.13|217
1651947600000|2022-05-07 18:20:00|754.85|744.05|756.23|745.43|756.83|746.03|754.79|743.99|143
1651947900000|2022-05-07 18:25:00|756.28|745.48|754.86|744.06|756.67|745.87|753.91|743.11|111
1651948200000|2022-05-07 18:30:00|754.87|744.07|755|744.2|757.43|746.63|754.86|744.06|173
1651948500000|2022-05-07 18:35:00|754.9|744.1|755.92|745.12|756.01|745.21|753.56|742.76|174
1651948800000|2022-05-07 18:40:00|755.97|745.17|752.83|742.03|755.97|745.17|751.98|741.18|112
1651949100000|2022-05-07 18:45:00|752.84|742.04|750.58|739.78|753.99|743.19|750.23|739.43|163
1651949400000|2022-05-07 18:50:00|750.82|740.02|750.9|740.1|752.92|742.12|750.8|740|282
1651949700000|2022-05-07 18:55:00|750.86|740.06|751.93|741.13|753.27|742.47|749.9|739.1|222
1651950000000|2022-05-07 19:00:00|751.92|741.12|752.77|741.97|753.66|742.86|751.8|741|102
1651950300000|2022-05-07 19:05:00|752.78|741.98|752.11|741.31|753.24|742.44|750.79|739.99|135
1651950600000|2022-05-07 19:10:00|752.06|741.26|752.13|741.33|752.48|741.68|751.29|740.49|277
1651950900000|2022-05-07 19:15:00|752.18|741.38|753.88|743.08|756.81|746.01|752.18|741.38|185
1651951200000|2022-05-07 19:20:00|753.86|743.06|750.86|740.06|753.86|743.06|750.41|739.61|150
1651951500000|2022-05-07 19:25:00|750.92|740.12|752|741.2|752.73|741.93|750.63|739.83|104
1651951800000|2022-05-07 19:30:00|751.99|741.19|750.99|740.19|752|741.2|750.62|739.82|75
1651952100000|2022-05-07 19:35:00|750.93|740.13|752.77|741.97|752.77|741.97|750.58|739.78|249
1651952400000|2022-05-07 19:40:00|752.78|741.98|756.04|745.24|756.67|745.87|752.27|741.47|224
1651952700000|2022-05-07 19:45:00|755.97|745.17|754.97|744.17|756.48|745.68|753.96|743.16|216
1651953000000|2022-05-07 19:50:00|755.06|744.26|753.91|743.11|755.06|744.26|753.9|743.1|143
1651953300000|2022-05-07 19:55:00|753.9|743.1|751.71|740.91|753.95|743.15|750.81|740.01|226
1651953600000|2022-05-07 20:00:00|751.68|740.88|749.84|739.04|751.68|740.88|747.63|736.83|176
1651953900000|2022-05-07 20:05:00|749.85|739.05|751.88|741.08|752.79|741.99|749.84|739.04|125
1651954200000|2022-05-07 20:10:00|751.9|741.1|750.75|739.95|751.93|741.13|750.04|739.24|86
1651954500000|2022-05-07 20:15:00|750.76|739.96|749.92|739.12|751.03|740.23|749.67|738.87|194
1651954800000|2022-05-07 20:20:00|749.9|739.1|750.67|739.87|750.96|740.16|749.35|738.55|167
1651955100000|2022-05-07 20:25:00|750.66|739.86|749.51|738.71|750.96|740.16|748.9|738.1|160
1651955400000|2022-05-07 20:30:00|749.44|738.64|743.71|732.91|749.7|738.9|742.49|731.69|185
1651955700000|2022-05-07 20:35:00|743.66|732.86|744.01|733.21|746.24|735.44|742.93|732.13|233
1651956000000|2022-05-07 20:40:00|743.96|733.16|743.32|732.52|743.98|733.18|742.89|732.09|252
1651956300000|2022-05-07 20:45:00|743.31|732.51|743.76|732.96|743.95|733.15|742.11|731.31|243
1651956600000|2022-05-07 20:50:00|743.77|732.97|747.31|736.51|748.44|737.64|743.76|732.96|233
1651956900000|2022-05-07 20:55:00|747.09|736.29|745.87|735.07|747.6|736.8|744.86|734.06|233
1651957200000|2022-05-07 21:00:00|745.88|735.08|747.82|737.02|748.27|737.47|744.1|733.3|171
1651957500000|2022-05-07 21:05:00|747.85|737.05|744.84|734.04|747.85|737.05|742.91|732.11|199
1651957800000|2022-05-07 21:10:00|744.83|734.03|732.2|721.4|744.83|734.03|730.82|720.02|390
1651958100000|2022-05-07 21:15:00|732.25|721.45|733.55|722.75|733.69|722.89|731.08|720.28|286
1651958400000|2022-05-07 21:20:00|733.62|722.82|732.01|721.21|734.89|724.09|730.66|719.86|320
1651958700000|2022-05-07 21:25:00|731.97|721.17|734.22|723.42|734.23|723.43|731.96|721.16|159
1651959000000|2022-05-07 21:30:00|734.35|723.55|734.87|724.07|734.87|724.07|733.69|722.89|106
1651959300000|2022-05-07 21:35:00|734.89|724.09|733.54|722.74|735.05|724.25|733.53|722.73|94
1651959600000|2022-05-07 21:40:00|733.55|722.75|733.96|723.16|735.46|724.66|733.54|722.74|224
1651959900000|2022-05-07 21:45:00|734.06|723.26|729.89|719.09|735.04|724.24|729.26|718.46|224
1651960200000|2022-05-07 21:50:00|729.88|719.08|727.32|716.52|729.9|719.1|726.67|715.87|269
1651960500000|2022-05-07 21:55:00|727.34|716.54|718.79|707.99|728.19|717.39|718.66|707.86|186
1651960800000|2022-05-07 22:00:00|718.65|707.85|725.91|715.11|728.01|717.21|718.65|707.85|375
1651961100000|2022-05-07 22:05:00|726.07|715.27|723.41|712.61|726.6|715.8|723.08|712.28|341
1651961400000|2022-05-07 22:10:00|723.42|712.62|724.31|713.51|724.77|713.97|723.09|712.29|278
1651961700000|2022-05-07 22:15:00|724.38|713.58|723.71|712.91|725.41|714.61|722.56|711.76|178
1651962000000|2022-05-07 22:20:00|723.79|712.99|718.46|707.66|723.79|712.99|717.57|706.77|175
1651962300000|2022-05-07 22:25:00|718.25|707.45|721.32|710.52|722.79|711.99|717.82|707.02|238
1651962600000|2022-05-07 22:30:00|721.31|710.51|720.9|710.1|724.44|713.64|720.69|709.89|219
1651962900000|2022-05-07 22:35:00|720.92|710.12|718.95|708.15|722.08|711.28|718.88|708.08|318
1651963200000|2022-05-07 22:40:00|718.94|708.14|719.83|709.03|720.87|710.07|718.23|707.43|244
1651963500000|2022-05-07 22:45:00|719.85|709.05|712.1|701.3|720.28|709.48|712.1|701.3|304
1651963800000|2022-05-07 22:50:00|712.09|701.29|705.15|694.35|712.55|701.75|703.06|692.26|544
1651964100000|2022-05-07 22:55:00|705.06|694.26|713.04|702.24|714.89|704.09|704.13|693.33|462
1651964400000|2022-05-07 23:00:00|713.05|702.25|715.78|704.98|716.81|706.01|711.04|700.24|428
1651964700000|2022-05-07 23:05:00|715.79|704.99|716.85|706.05|719.16|708.36|714.9|704.1|298
1651965000000|2022-05-07 23:10:00|716.86|706.06|723.13|712.33|723.31|712.51|716.23|705.43|343
1651965300000|2022-05-07 23:15:00|723.01|712.21|721.68|710.88|725|714.2|719.58|708.78|294
1651965600000|2022-05-07 23:20:00|721.69|710.89|720.92|710.12|722.77|711.97|719.04|708.24|279
1651965900000|2022-05-07 23:25:00|721.01|710.21|726.6|715.8|729.22|718.42|721.01|710.21|378
1651966200000|2022-05-07 23:30:00|726.63|715.83|725.11|714.31|729.36|718.56|723.29|712.49|385
1651966500000|2022-05-07 23:35:00|725.08|714.28|725.7|714.9|726.55|715.75|724.03|713.23|253
1651966800000|2022-05-07 23:40:00|725.39|714.59|724.65|713.85|725.88|715.08|722.73|711.93|309
1651967100000|2022-05-07 23:45:00|724.66|713.86|723.28|712.48|724.72|713.92|720.8|710|290
1651967400000|2022-05-07 23:50:00|723.26|712.46|724.72|713.92|725.65|714.85|722.87|712.07|214
1651967700000|2022-05-07 23:55:00|724.74|713.94|722.56|711.76|724.76|713.96|721.41|710.61|212
1651968000000|2022-05-08 00:00:00|722.7|711.9|723.56|712.76|727.13|716.33|722.12|711.32|183
1651968300000|2022-05-08 00:05:00|723.4|712.6|729.78|718.98|729.78|718.98|723.4|712.6|112
1651968600000|2022-05-08 00:10:00|729.85|719.05|725.8|715|730.29|719.49|725.55|714.75|141
1651968900000|2022-05-08 00:15:00|725.7|714.9|723.34|712.54|726.59|715.79|723.14|712.34|188
1651969200000|2022-05-08 00:20:00|723.13|712.33|723.53|712.73|726.79|715.99|721.47|710.67|272
1651969500000|2022-05-08 00:25:00|723.39|712.59|723.59|712.79|724.53|713.73|721.9|711.1|128
1651969800000|2022-05-08 00:30:00|723.4|712.6|721.89|711.09|723.71|712.91|720.99|710.19|259
1651970100000|2022-05-08 00:35:00|721.9|711.1|721.58|710.78|724.91|714.11|720.32|709.52|308
1651970400000|2022-05-08 00:40:00|721.25|710.45|720.91|710.11|721.87|711.07|720.71|709.91|257
1651970700000|2022-05-08 00:45:00|720.92|710.12|719.24|708.44|724.79|713.99|718.4|707.6|236
1651971000000|2022-05-08 00:50:00|719.25|708.45|716.9|706.1|719.89|709.09|716.6|705.8|268
1651971300000|2022-05-08 00:55:00|717.01|706.21|715.75|704.95|717.87|707.07|715.36|704.56|157
1651971600000|2022-05-08 01:00:00|715.79|704.99|717.87|707.07|718.81|708.01|715.79|704.99|246
1651971900000|2022-05-08 01:05:00|717.89|707.09|717.44|706.64|719.27|708.47|716.34|705.54|278
1651972200000|2022-05-08 01:10:00|717.43|706.63|718.86|708.06|718.86|708.06|716.01|705.21|161
1651972500000|2022-05-08 01:15:00|718.88|708.08|714.29|703.49|718.88|708.08|713.89|703.09|247
1651972800000|2022-05-08 01:20:00|714.26|703.46|716.28|705.48|716.31|705.51|712.05|701.25|260
1651973100000|2022-05-08 01:25:00|716.51|705.71|716.48|705.68|716.9|706.1|715.44|704.64|281
1651973400000|2022-05-08 01:30:00|716.49|705.69|716.15|705.35|716.89|706.09|712.35|701.55|294
1651973700000|2022-05-08 01:35:00|716.16|705.36|716.51|705.71|717.01|706.21|715.89|705.09|113
1651974000000|2022-05-08 01:40:00|716.54|705.74|714.88|704.08|717.81|707.01|714.85|704.05|152
1651974300000|2022-05-08 01:45:00|714.97|704.17|711.08|700.28|716.11|705.31|710.25|699.45|250
1651974600000|2022-05-08 01:50:00|711.11|700.31|711.7|700.9|713.79|702.99|708.44|697.64|352
1651974900000|2022-05-08 01:55:00|711.81|701.01|710.38|699.58|714.9|704.1|710.38|699.58|302
1651975200000|2022-05-08 02:00:00|710.22|699.42|708.86|698.06|713.05|702.25|708.79|697.99|342
1651975500000|2022-05-08 02:05:00|708.84|698.04|706.74|695.94|708.92|698.12|702.38|691.58|410
1651975800000|2022-05-08 02:10:00|706.73|695.93|701.59|690.79|707.2|696.4|701.58|690.78|372
1651976100000|2022-05-08 02:15:00|701.58|690.78|704.68|693.88|705.01|694.21|698.96|688.16|403
1651976400000|2022-05-08 02:20:00|704.95|694.15|706.69|695.89|706.89|696.09|702.67|691.87|331
1651976700000|2022-05-08 02:25:00|706.71|695.91|698.33|687.53|707.89|697.09|697.48|686.68|354
1651977000000|2022-05-08 02:30:00|698.23|687.43|697.18|686.38|698.71|687.91|692.94|682.14|394
1651977300000|2022-05-08 02:35:00|697.01|686.21|697.27|686.47|701.58|690.78|696.37|685.57|361
1651977600000|2022-05-08 02:40:00|697.26|686.46|695.44|684.64|697.65|686.85|693.44|682.64|372
1651977900000|2022-05-08 02:45:00|695.49|684.69|698.11|687.31|701.08|690.28|694.94|684.14|331
1651978200000|2022-05-08 02:50:00|698.07|687.27|691.45|680.65|698.74|687.94|691.45|680.65|322
1651978500000|2022-05-08 02:55:00|691.43|680.63|700.76|689.96|700.77|689.97|690.96|680.16|425
1651978800000|2022-05-08 03:00:00|700.82|690.02|698.05|687.25|703.93|693.13|698.02|687.22|312
1651979100000|2022-05-08 03:05:00|698.06|687.26|703.07|692.27|703.07|692.27|696.71|685.91|323
1651979400000|2022-05-08 03:10:00|703|692.2|704.74|693.94|705.92|695.12|699.98|689.18|407
1651979700000|2022-05-08 03:15:00|704.8|694|702.69|691.89|704.96|694.16|702.69|691.89|268
1651980000000|2022-05-08 03:20:00|702.43|691.63|704.89|694.09|705.19|694.39|701.95|691.15|284
1651980300000|2022-05-08 03:25:00|704.88|694.08|701.82|691.02|705.05|694.25|700.9|690.1|197
1651980600000|2022-05-08 03:30:00|701.9|691.1|701.27|690.47|702.9|692.1|700.05|689.25|360
1651980900000|2022-05-08 03:35:00|701.26|690.46|697.95|687.15|701.34|690.54|697.95|687.15|296
1651981200000|2022-05-08 03:40:00|697.87|687.07|702.41|691.61|702.84|692.04|697.87|687.07|261
1651981500000|2022-05-08 03:45:00|702.59|691.79|706.75|695.95|707.18|696.38|702.37|691.57|232
1651981800000|2022-05-08 03:50:00|706.74|695.94|705.75|694.95|708.02|697.22|705.41|694.61|247
1651982100000|2022-05-08 03:55:00|705.9|695.1|707.81|697.01|707.99|697.19|705.28|694.48|188
1651982400000|2022-05-08 04:00:00|707.76|696.96|710.02|699.22|710.92|700.12|707.43|696.63|158
1651982700000|2022-05-08 04:05:00|710.09|699.29|708.9|698.1|710.14|699.34|708.9|698.1|132
1651983000000|2022-05-08 04:10:00|708.89|698.09|708.97|698.17|709.91|699.11|708.41|697.61|234
1651983300000|2022-05-08 04:15:00|708.96|698.16|707.94|697.14|709.59|698.79|707.89|697.09|203
1651983600000|2022-05-08 04:20:00|708.33|697.53|707.88|697.08|708.62|697.82|706.57|695.77|248
1651983900000|2022-05-08 04:25:00|707.89|697.09|708.71|697.91|708.71|697.91|707.44|696.64|75
1651984200000|2022-05-08 04:30:00|708.82|698.02|707.97|697.17|710.15|699.35|707.97|697.17|166
1651984500000|2022-05-08 04:35:00|707.96|697.16|707.96|697.16|708.03|697.23|706.55|695.75|203
1651984800000|2022-05-08 04:40:00|707.95|697.15|707.52|696.72|708.85|698.05|707.5|696.7|173
1651985100000|2022-05-08 04:45:00|707.38|696.58|706.91|696.11|707.38|696.58|705.62|694.82|86
1651985400000|2022-05-08 04:50:00|706.97|696.17|705.36|694.56|706.97|696.17|705.36|694.56|279
1651985700000|2022-05-08 04:55:00|705.4|694.6|704.23|693.43|706.29|695.49|704.23|693.43|186
1651986000000|2022-05-08 05:00:00|704.22|693.42|702.92|692.12|704.92|694.12|702|691.2|301
1651986300000|2022-05-08 05:05:00|702.91|692.11|708.17|697.37|708.66|697.86|702.83|692.03|223
1651986600000|2022-05-08 05:10:00|708.16|697.36|706.09|695.29|708.21|697.41|705.79|694.99|162
1651986900000|2022-05-08 05:15:00|705.92|695.12|707.03|696.23|707.52|696.72|705.84|695.04|160
1651987200000|2022-05-08 05:20:00|707.06|696.26|705.33|694.53|707.9|697.1|704.9|694.1|196
1651987500000|2022-05-08 05:25:00|705.23|694.43|702.51|691.71|705.23|694.43|701.89|691.09|159
1651987800000|2022-05-08 05:30:00|702.59|691.79|703.9|693.1|705.39|694.59|701.9|691.1|208
1651988100000|2022-05-08 05:35:00|703.78|692.98|706.24|695.44|706.26|695.46|702.9|692.1|193
1651988400000|2022-05-08 05:40:00|706.26|695.46|702.9|692.1|707.39|696.59|702.9|692.1|286
1651988700000|2022-05-08 05:45:00|702.81|692.01|706.72|695.92|706.87|696.07|702.81|692.01|197
1651989000000|2022-05-08 05:50:00|706.71|695.91|707.11|696.31|707.37|696.57|705.9|695.1|168
1651989300000|2022-05-08 05:55:00|707.17|696.37|705.12|694.32|707.68|696.88|703.91|693.11|203
1651989600000|2022-05-08 06:00:00|705.15|694.35|706.89|696.09|708.91|698.11|705.12|694.32|196
1651989900000|2022-05-08 06:05:00|706.9|696.1|707.75|696.95|707.75|696.95|704.86|694.06|258
1651990200000|2022-05-08 06:10:00|707.74|696.94|708.85|698.05|708.88|698.08|707.12|696.32|144
1651990500000|2022-05-08 06:15:00|708.87|698.07|708.14|697.34|708.87|698.07|706.99|696.19|208
1651990800000|2022-05-08 06:20:00|708.15|697.35|708.63|697.83|709.66|698.86|708.03|697.23|105
1651991100000|2022-05-08 06:25:00|708.43|697.63|709.76|698.96|710.68|699.88|707.6|696.8|93
1651991400000|2022-05-08 06:30:00|709.63|698.83|708.91|698.11|709.63|698.83|707.95|697.15|184
1651991700000|2022-05-08 06:35:00|708.87|698.07|711.81|701.01|711.83|701.03|708.87|698.07|162
1651992000000|2022-05-08 06:40:00|711.83|701.03|711.55|700.75|711.9|701.1|710.84|700.04|108
1651992300000|2022-05-08 06:45:00|711.47|700.67|713.58|702.78|714.91|704.11|711.47|700.67|234
1651992600000|2022-05-08 06:50:00|713.6|702.8|715|704.2|717.19|706.39|713.6|702.8|223
1651992900000|2022-05-08 06:55:00|714.9|704.1|715.66|704.86|715.88|705.08|713.79|702.99|180
1651993200000|2022-05-08 07:00:00|715.65|704.85|718.03|707.23|718.03|707.23|715|704.2|110
1651993500000|2022-05-08 07:05:00|718.01|707.21|716.27|705.47|718.98|708.18|716.27|705.47|193
1651993800000|2022-05-08 07:10:00|716.19|705.39|714.19|703.39|716.2|705.4|713.9|703.1|196
1651994100000|2022-05-08 07:15:00|714.12|703.32|715.96|705.16|716.61|705.81|713.9|703.1|139
1651994400000|2022-05-08 07:20:00|715.92|705.12|715.88|705.08|716.8|706|715.31|704.51|218
1651994700000|2022-05-08 07:25:00|715.87|705.07|712.67|701.87|715.88|705.08|712.67|701.87|180
1651995000000|2022-05-08 07:30:00|712.72|701.92|713.88|703.08|713.89|703.09|711.47|700.67|190
1651995300000|2022-05-08 07:35:00|713.89|703.09|712.21|701.41|713.89|703.09|712.03|701.23|175
1651995600000|2022-05-08 07:40:00|712.2|701.4|711.92|701.12|713.1|702.3|710.89|700.09|102
1651995900000|2022-05-08 07:45:00|711.91|701.11|711.78|700.98|711.91|701.11|711.25|700.45|40
1651996200000|2022-05-08 07:50:00|711.85|701.05|713.88|703.08|716.82|706.02|711.84|701.04|134
1651996500000|2022-05-08 07:55:00|713.82|703.02|710.66|699.86|713.92|703.12|710.31|699.51|100
1651996800000|2022-05-08 08:00:00|710.16|699.36|712.81|702.01|713.02|702.22|710.16|699.36|65
1651997100000|2022-05-08 08:05:00|712.79|701.99|715.01|704.21|715.77|704.97|712.79|701.99|60
1651997400000|2022-05-08 08:10:00|715.09|704.29|714.75|703.95|715.66|704.86|713.98|703.18|59
1651997700000|2022-05-08 08:15:00|714.59|703.79|714.91|704.11|714.93|704.13|712.12|701.32|113
1651998000000|2022-05-08 08:20:00|714.96|704.16|714.29|703.49|715.79|704.99|714.06|703.26|68
1651998300000|2022-05-08 08:25:00|714.24|703.44|711.34|700.54|714.5|703.7|708.96|698.16|194
1651998600000|2022-05-08 08:30:00|711.57|700.77|714.72|703.92|714.79|703.99|710.79|699.99|126
1651998900000|2022-05-08 08:35:00|714.79|703.99|712.5|701.7|715.86|705.06|712.49|701.69|116
1651999200000|2022-05-08 08:40:00|712.49|701.69|716.8|706|717.54|706.74|712.34|701.54|104
1651999500000|2022-05-08 08:45:00|716.67|705.87|718.42|707.62|718.42|707.62|716.49|705.69|72
1651999800000|2022-05-08 08:50:00|718.68|707.88|716.19|705.39|719.24|708.44|715.67|704.87|163
1652000100000|2022-05-08 08:55:00|716.25|705.45|715.65|704.85|716.82|706.02|714.97|704.17|86
1652000400000|2022-05-08 09:00:00|715.64|704.84|716.48|705.68|716.73|705.93|715.01|704.21|68
1652000700000|2022-05-08 09:05:00|716.33|705.53|713.7|702.9|717.06|706.26|713.5|702.7|134
1652001000000|2022-05-08 09:10:00|713.69|702.89|715.79|704.99|715.81|705.01|712.61|701.81|124
1652001300000|2022-05-08 09:15:00|715.81|705.01|715.52|704.72|716.7|705.9|714.8|704|132
1652001600000|2022-05-08 09:20:00|715.48|704.68|715.51|704.71|715.51|704.71|713.96|703.16|148
1652001900000|2022-05-08 09:25:00|715.7|704.9|713.93|703.13|716.54|705.74|713.9|703.1|132
1652002200000|2022-05-08 09:30:00|713.92|703.12|714.79|703.99|714.87|704.07|713.86|703.06|73
1652002500000|2022-05-08 09:35:00|714.76|703.96|714.69|703.89|716.23|705.43|714.55|703.75|110
1652002800000|2022-05-08 09:40:00|714.68|703.88|716.59|705.79|716.59|705.79|712.01|701.21|201
1652003100000|2022-05-08 09:45:00|716.61|705.81|713.87|703.07|719.18|708.38|713.85|703.05|241
1652003400000|2022-05-08 09:50:00|713.85|703.05|713.8|703|715.22|704.42|712.89|702.09|134
1652003700000|2022-05-08 09:55:00|713.84|703.04|716.03|705.23|717.29|706.49|712.96|702.16|120
1652004000000|2022-05-08 10:00:00|715.9|705.1|713.79|702.99|716.19|705.39|713.79|702.99|155
1652004300000|2022-05-08 10:05:00|713.44|702.64|717.43|706.63|717.99|707.19|712.07|701.27|186
1652004600000|2022-05-08 10:10:00|717.57|706.77|718.34|707.54|720.06|709.26|717.57|706.77|107
1652004900000|2022-05-08 10:15:00|718.32|707.52|720.29|709.49|720.41|709.61|718.3|707.5|89
1652005200000|2022-05-08 10:20:00|720.38|709.58|718.94|708.14|720.81|710.01|717.06|706.26|195
1652005500000|2022-05-08 10:25:00|718.91|708.11|717.9|707.1|720.54|709.74|717.9|707.1|189
1652005800000|2022-05-08 10:30:00|718.13|707.33|720.58|709.78|720.58|709.78|718.13|707.33|58
1652006100000|2022-05-08 10:35:00|720.6|709.8|720.1|709.3|721.77|710.97|719.95|709.15|117
1652006400000|2022-05-08 10:40:00|719.98|709.18|718.8|708|720.04|709.24|718.8|708|72
1652006700000|2022-05-08 10:45:00|718.82|708.02|721.53|710.73|723.51|712.71|718.8|708|170
1652007000000|2022-05-08 10:50:00|721.81|711.01|722.51|711.71|722.87|712.07|720.96|710.16|167
1652007300000|2022-05-08 10:55:00|722.52|711.72|723.43|712.63|723.73|712.93|721.92|711.12|115
1652007600000|2022-05-08 11:00:00|723.44|712.64|725.26|714.46|726.94|716.14|723.44|712.64|194
1652007900000|2022-05-08 11:05:00|725.25|714.45|726.83|716.03|727.48|716.68|725.15|714.35|162
1652008200000|2022-05-08 11:10:00|726.85|716.05|727.73|716.93|727.73|716.93|726.18|715.38|170
1652008500000|2022-05-08 11:15:00|727.75|716.95|727.37|716.57|728.44|717.64|726.85|716.05|169
1652008800000|2022-05-08 11:20:00|727.22|716.42|724.95|714.15|727.37|716.57|724.33|713.53|59
1652009100000|2022-05-08 11:25:00|724.91|714.11|728|717.2|729.38|718.58|724.81|714.01|133
1652009400000|2022-05-08 11:30:00|727.99|717.19|725.7|714.9|728.45|717.65|725.7|714.9|174
1652009700000|2022-05-08 11:35:00|725.47|714.67|726.84|716.04|727.04|716.24|724.87|714.07|80
1652010000000|2022-05-08 11:40:00|726.88|716.08|727.82|717.02|727.92|717.12|726.34|715.54|64
1652010300000|2022-05-08 11:45:00|727.88|717.08|724.14|713.34|727.91|717.11|724.14|713.34|110
1652010600000|2022-05-08 11:50:00|724.13|713.33|725.47|714.67|725.7|714.9|723.4|712.6|77
1652010900000|2022-05-08 11:55:00|725.64|714.84|728.77|717.97|728.85|718.05|725.64|714.84|115
1652011200000|2022-05-08 12:00:00|728.69|717.89|727.81|717.01|728.69|717.89|726.03|715.23|133
1652011500000|2022-05-08 12:05:00|727.71|716.91|726.98|716.18|727.82|717.02|726.13|715.33|183
1652011800000|2022-05-08 12:10:00|726.92|716.12|726.93|716.13|727.63|716.83|725.95|715.15|73
1652012100000|2022-05-08 12:15:00|726.86|716.06|725.56|714.76|727.18|716.38|724.92|714.12|183
1652012400000|2022-05-08 12:20:00|725.38|714.58|723.38|712.58|725.38|714.58|723.22|712.42|63
1652012700000|2022-05-08 12:25:00|723.37|712.57|723.28|712.48|724.8|714|721.61|710.81|142
1652013000000|2022-05-08 12:30:00|723.22|712.42|724.42|713.62|725.78|714.98|722.33|711.53|151
1652013300000|2022-05-08 12:35:00|724.6|713.8|721.84|711.04|724.6|713.8|721.84|711.04|108
1652013600000|2022-05-08 12:40:00|721.82|711.02|722.89|712.09|723.64|712.84|721.02|710.22|85
1652013900000|2022-05-08 12:45:00|722.84|712.04|723.38|712.58|725.94|715.14|722.84|712.04|115
1652014200000|2022-05-08 12:50:00|723.73|712.93|721.18|710.38|723.98|713.18|719.28|708.48|196
1652014500000|2022-05-08 12:55:00|721.25|710.45|718.85|708.05|721.69|710.89|718.16|707.36|153
1652014800000|2022-05-08 13:00:00|718.79|707.99|718.26|707.46|720.67|709.87|718.26|707.46|106
1652015100000|2022-05-08 13:05:00|718.25|707.45|717.3|706.5|718.78|707.98|716.49|705.69|149
1652015400000|2022-05-08 13:10:00|717.36|706.56|715.37|704.57|717.84|707.04|713.15|702.35|226
1652015700000|2022-05-08 13:15:00|715.09|704.29|713.19|702.39|716.31|705.51|711.12|700.32|192
1652016000000|2022-05-08 13:20:00|713.51|702.71|713.79|702.99|714.27|703.47|712.24|701.44|91
1652016300000|2022-05-08 13:25:00|713.9|703.1|713.6|702.8|718.82|708.02|713.13|702.33|214
1652016600000|2022-05-08 13:30:00|713.78|702.98|716.14|705.34|716.15|705.35|713.39|702.59|197
1652016900000|2022-05-08 13:35:00|716.15|705.35|713.49|702.69|716.15|705.35|713.07|702.27|232
1652017200000|2022-05-08 13:40:00|713.51|702.71|714.78|703.98|714.79|703.99|712.82|702.02|128
1652017500000|2022-05-08 13:45:00|714.79|703.99|712.98|702.18|716.52|705.72|712.7|701.9|274
1652017800000|2022-05-08 13:50:00|713.05|702.25|711.53|700.73|713.05|702.25|710.26|699.46|125
1652018100000|2022-05-08 13:55:00|711.87|701.07|704.82|694.02|712.45|701.65|704.59|693.79|349
1652018400000|2022-05-08 14:00:00|704.89|694.09|714.27|703.47|715.18|704.38|703.43|692.63|449
1652018700000|2022-05-08 14:05:00|714.3|703.5|714.78|703.98|716.84|706.04|711.46|700.66|366
1652019000000|2022-05-08 14:10:00|714.76|703.96|711.89|701.09|714.9|704.1|710.34|699.54|318
1652019300000|2022-05-08 14:15:00|711.93|701.13|710.83|700.03|715.42|704.62|710.68|699.88|258
1652019600000|2022-05-08 14:20:00|710.78|699.98|710.16|699.36|711.2|700.4|708.83|698.03|239
1652019900000|2022-05-08 14:25:00|710.28|699.48|713.65|702.85|715.59|704.79|710.28|699.48|289
1652020200000|2022-05-08 14:30:00|713.87|703.07|715.06|704.26|715.38|704.58|711.2|700.4|257
1652020500000|2022-05-08 14:35:00|715.22|704.42|713.15|702.35|718.33|707.53|713.15|702.35|246
1652020800000|2022-05-08 14:40:00|713.14|702.34|710.5|699.7|713.47|702.67|710.09|699.29|289
1652021100000|2022-05-08 14:45:00|710.48|699.68|711.63|700.83|714.42|703.62|710.23|699.43|328
1652021400000|2022-05-08 14:50:00|711.54|700.74|713.36|702.56|713.41|702.61|711.29|700.49|177
1652021700000|2022-05-08 14:55:00|713.32|702.52|714.14|703.34|715.87|705.07|713.32|702.52|249
1652022000000|2022-05-08 15:00:00|714.44|703.64|718.68|707.88|718.75|707.95|714.13|703.33|123
1652022300000|2022-05-08 15:05:00|718.65|707.85|717.97|707.17|720.11|709.31|716.81|706.01|244
1652022600000|2022-05-08 15:10:00|717.98|707.18|718.95|708.15|719.26|708.46|717.81|707.01|134
1652022900000|2022-05-08 15:15:00|719.26|708.46|720.94|710.14|722.42|711.62|719.26|708.46|215
1652023200000|2022-05-08 15:20:00|720.8|710|723.11|712.31|723.12|712.32|720.69|709.89|222
1652023500000|2022-05-08 15:25:00|723.12|712.32|725.33|714.53|728.75|717.95|723.11|712.31|257
1652023800000|2022-05-08 15:30:00|725.24|714.44|726.12|715.32|726.9|716.1|723.95|713.15|265
1652024100000|2022-05-08 15:35:00|726.14|715.34|727.68|716.88|729.01|718.21|726.12|715.32|196
1652024400000|2022-05-08 15:40:00|727.67|716.87|727.9|717.1|728|717.2|725.76|714.96|203
1652024700000|2022-05-08 15:45:00|727.82|717.02|727.46|716.66|727.82|717.02|725.98|715.18|168
1652025000000|2022-05-08 15:50:00|727.47|716.67|725.25|714.45|727.7|716.9|723.9|713.1|198
1652025300000|2022-05-08 15:55:00|725.54|714.74|721.04|710.24|726.64|715.84|721.04|710.24|186
1652025600000|2022-05-08 16:00:00|720.96|710.16|723.81|713.01|724.92|714.12|720.85|710.05|274
1652025900000|2022-05-08 16:05:00|724.01|713.21|724.73|713.93|726.76|715.96|723.9|713.1|247
1652026200000|2022-05-08 16:10:00|724.74|713.94|725.73|714.93|726.69|715.89|722.95|712.15|223
1652026500000|2022-05-08 16:15:00|725.71|714.91|727.84|717.04|728.62|717.82|725.02|714.22|140
1652026800000|2022-05-08 16:20:00|727.8|717|723.78|712.98|727.81|717.01|723.21|712.41|237
1652027100000|2022-05-08 16:25:00|723.79|712.99|728.83|718.03|729.98|719.18|723.79|712.99|185
1652027400000|2022-05-08 16:30:00|728.96|718.16|730.42|719.62|731.75|720.95|728.87|718.07|229
1652027700000|2022-05-08 16:35:00|730.5|719.7|733.25|722.45|733.7|722.9|730|719.2|272
1652028000000|2022-05-08 16:40:00|733.26|722.46|730.28|719.48|734.2|723.4|728.75|717.95|271
1652028300000|2022-05-08 16:45:00|730.66|719.86|728.73|717.93|730.98|720.18|727.9|717.1|252
1652028600000|2022-05-08 16:50:00|728.9|718.1|725.68|714.88|729.24|718.44|725.65|714.85|150
1652028900000|2022-05-08 16:55:00|725.66|714.86|726.04|715.24|727.73|716.93|724.86|714.06|217
1652029200000|2022-05-08 17:00:00|725.92|715.12|718.84|708.04|725.93|715.13|714.6|703.8|456
1652029500000|2022-05-08 17:05:00|718.57|707.77|711.26|700.46|719.97|709.17|710.12|699.32|483
1652029800000|2022-05-08 17:10:00|711.19|700.39|719.18|708.38|721.5|710.7|709.77|698.97|503
1652030100000|2022-05-08 17:15:00|719.17|708.37|720.36|709.56|723.59|712.79|718.02|707.22|406
1652030400000|2022-05-08 17:20:00|720.08|709.28|721.7|710.9|722.8|712|718.28|707.48|424
1652030700000|2022-05-08 17:25:00|721.58|710.78|722.26|711.46|724.77|713.97|720.96|710.16|306
1652031000000|2022-05-08 17:30:00|722.21|711.41|716.96|706.16|722.21|711.41|716.96|706.16|301
1652031300000|2022-05-08 17:35:00|716.87|706.07|714.26|703.46|719.41|708.61|713.43|702.63|306
1652031600000|2022-05-08 17:40:00|714.27|703.47|715.72|704.92|715.72|704.92|712.44|701.64|263
1652031900000|2022-05-08 17:45:00|715.82|705.02|719.26|708.46|719.89|709.09|714.06|703.26|287
1652032200000|2022-05-08 17:50:00|719.24|708.44|720.44|709.64|722.02|711.22|719.02|708.22|224
1652032500000|2022-05-08 17:55:00|720.45|709.65|722.65|711.85|722.73|711.93|719.79|708.99|208
1652032800000|2022-05-08 18:00:00|722.74|711.94|718.52|707.72|724.78|713.98|717.74|706.94|263
1652033100000|2022-05-08 18:05:00|718.63|707.83|716.69|705.89|720.68|709.88|716.69|705.89|252
1652033400000|2022-05-08 18:10:00|716.94|706.14|709.78|698.98|716.94|706.14|708.06|697.26|281
1652033700000|2022-05-08 18:15:00|709.77|698.97|713.96|703.16|714.44|703.64|708.16|697.36|362
1652034000000|2022-05-08 18:20:00|714.01|703.21|721.6|710.8|722.36|711.56|714.01|703.21|223
1652034300000|2022-05-08 18:25:00|721.59|710.79|720.94|710.14|724.73|713.93|720.36|709.56|235
1652034600000|2022-05-08 18:30:00|720.88|710.08|727.54|716.74|727.54|716.74|720.35|709.55|383
1652034900000|2022-05-08 18:35:00|727.53|716.73|729.35|718.55|730.18|719.38|727.53|716.73|232
1652035200000|2022-05-08 18:40:00|729.32|718.52|730.06|719.26|730.07|719.27|727.81|717.01|265
1652035500000|2022-05-08 18:45:00|730.07|719.27|728.63|717.83|731.13|720.33|727.62|716.82|259
1652035800000|2022-05-08 18:50:00|728.62|717.82|727.91|717.11|729.71|718.91|726.75|715.95|213
1652036100000|2022-05-08 18:55:00|727.92|717.12|727.9|717.1|728.46|717.66|726.38|715.58|183
1652036400000|2022-05-08 19:00:00|727.84|717.04|727.22|716.42|729.7|718.9|726.47|715.67|258
1652036700000|2022-05-08 19:05:00|727.23|716.43|728.27|717.47|728.89|718.09|726.67|715.87|216
1652037000000|2022-05-08 19:10:00|728.11|717.31|725.89|715.09|728.11|717.31|724.94|714.14|226
1652037300000|2022-05-08 19:15:00|725.81|715.01|728.36|717.56|729.02|718.22|725.46|714.66|178
1652037600000|2022-05-08 19:20:00|728.25|717.45|725.79|714.99|728.77|717.97|725.78|714.98|269
1652037900000|2022-05-08 19:25:00|725.89|715.09|726.34|715.54|726.34|715.54|724.5|713.7|161
1652038200000|2022-05-08 19:30:00|726.68|715.88|725.77|713.47|727.75|716.91|725.77|713.47|223
1652038500000|2022-05-08 19:35:00|725.75|713.45|725.65|713.35|725.75|713.45|724.47|712.17|144
1652038800000|2022-05-08 19:40:00|725.64|713.34|724.44|712.14|725.65|713.35|724.24|711.94|271
1652039100000|2022-05-08 19:45:00|724.42|712.12|725.8|713.5|725.83|713.53|724.21|711.91|162
1652039400000|2022-05-08 19:50:00|725.83|713.53|723.61|711.31|726.21|713.91|722.65|710.35|229
1652039700000|2022-05-08 19:55:00|723.62|711.32|724.62|712.32|724.8|712.5|722.39|710.09|148
1652040000000|2022-05-08 20:00:00|724.61|712.31|720.85|708.55|725.58|713.28|720.85|708.55|253
1652040300000|2022-05-08 20:05:00|720.76|708.46|720.01|707.71|721.01|708.71|718.48|706.18|232
1652040600000|2022-05-08 20:10:00|719.79|707.49|719.5|707.2|720.53|708.23|717.96|705.66|179
1652040900000|2022-05-08 20:15:00|719.63|707.33|718.65|706.35|719.63|707.33|716.85|704.55|257
1652041200000|2022-05-08 20:20:00|718.66|706.36|716.71|704.41|719.23|706.93|716.15|703.85|224
1652041500000|2022-05-08 20:25:00|716.7|704.4|714.05|701.75|716.71|704.41|712.77|700.47|232
1652041800000|2022-05-08 20:30:00|714.07|701.77|715.49|703.19|715.49|703.19|712.93|700.63|188
1652042100000|2022-05-08 20:35:00|715.36|703.06|716.83|704.53|717.05|704.75|715.36|703.06|124
1652042400000|2022-05-08 20:40:00|716.86|704.56|718.54|706.24|722.87|710.57|716.86|704.56|226
1652042700000|2022-05-08 20:45:00|718.53|706.23|718.47|706.17|719.77|707.47|717.73|705.43|219
1652043000000|2022-05-08 20:50:00|718.29|705.99|717.62|705.32|718.67|706.37|717.62|705.32|199
1652043300000|2022-05-08 20:55:00|717.44|705.14|718.03|705.73|720.17|707.87|716.86|704.56|183
1652043600000|2022-05-08 21:00:00|718.02|705.72|719.42|708.62|721.05|709.73|718.02|705.72|136
1652043900000|2022-05-08 21:05:00|719.2|708.4|720.65|709.85|720.65|709.85|717.6|706.8|81
1652044200000|2022-05-08 21:10:00|720.54|709.74|723.9|713.1|724.22|713.42|720.04|709.24|60
1652044500000|2022-05-08 21:15:00|723.93|713.13|732.9|722.1|733.32|722.52|723.93|713.13|66
1652044800000|2022-05-08 21:20:00|733.18|722.38|733.9|723.1|738|727.2|733.18|722.38|109
1652045100000|2022-05-08 21:25:00|734.32|723.52|732.9|722.1|735.7|724.9|732.78|721.98|51
1652045400000|2022-05-08 21:30:00|732.7|721.9|732.9|722.1|735.72|724.92|732.7|721.9|47
1652045700000|2022-05-08 21:35:00|732.76|721.96|738.76|727.96|738.76|727.96|731.18|720.38|47
1652046000000|2022-05-08 21:40:00|738.51|727.71|734.57|723.77|738.51|727.71|734.57|723.77|40
1652046300000|2022-05-08 21:45:00|734.47|723.67|730.9|720.1|734.5|723.7|730.6|719.8|57
1652046600000|2022-05-08 21:50:00|730.75|719.95|734.75|723.95|734.86|724.06|730.75|719.95|44
1652046900000|2022-05-08 21:55:00|734.8|724|729.49|718.69|734.9|724.1|728.97|718.17|65
1652047200000|2022-05-08 22:00:00|729.59|718.79|726.04|715.24|731.17|720.37|722.2|711.4|167
1652047500000|2022-05-08 22:05:00|725.9|715.1|726.9|716.1|728.7|717.9|721.9|711.1|145
1652047800000|2022-05-08 22:10:00|726.92|716.12|726.93|716.13|727.87|717.07|724.9|714.1|207
1652048100000|2022-05-08 22:15:00|726.9|716.1|727.17|716.37|729.62|718.82|725.86|715.06|134
1652048400000|2022-05-08 22:20:00|727.16|716.36|730.72|719.92|730.73|719.93|726.15|715.35|198
1652048700000|2022-05-08 22:25:00|730.73|719.93|725.9|715.1|733.17|722.37|725.9|715.1|112
1652049000000|2022-05-08 22:30:00|726.02|715.22|725.73|714.93|726.02|715.22|723.7|712.9|182
1652049300000|2022-05-08 22:35:00|725.74|714.94|723.43|712.63|725.78|714.98|723.29|712.49|140
1652049600000|2022-05-08 22:40:00|723.7|712.9|723.67|712.87|726.51|715.71|723.45|712.65|150
1652049900000|2022-05-08 22:45:00|723.69|712.89|724.9|714.1|725.45|714.65|723.69|712.89|54
1652050200000|2022-05-08 22:50:00|724.87|714.07|726.25|715.45|727.73|716.93|724.87|714.07|164
1652050500000|2022-05-08 22:55:00|726.3|715.5|726.4|715.6|727.9|717.1|725.72|714.92|81
1652050800000|2022-05-08 23:00:00|726.03|715.23|726.15|715.35|726.8|716|725.17|714.37|65
1652051100000|2022-05-08 23:05:00|726.01|715.21|723.81|713.01|727.9|717.1|723.79|712.99|125
1652051400000|2022-05-08 23:10:00|723.73|712.93|722.86|712.06|723.73|712.93|722.86|712.06|60
1652051700000|2022-05-08 23:15:00|722.7|711.9|720.9|710.1|722.86|712.06|719|708.2|85
1652052000000|2022-05-08 23:20:00|720.96|710.16|721.38|710.58|721.85|711.05|720.9|710.1|51
1652052300000|2022-05-08 23:25:00|721.36|710.56|719.56|708.76|721.87|711.07|719.03|708.23|184
1652052600000|2022-05-08 23:30:00|719.18|708.38|716.8|706|719.18|708.38|714.54|703.74|182
1652052900000|2022-05-08 23:35:00|716.86|706.06|717.2|706.4|717.59|706.79|716.35|705.55|122
1652053200000|2022-05-08 23:40:00|717.15|706.35|717.4|706.6|717.4|706.6|716.15|705.35|57
1652053500000|2022-05-08 23:45:00|717.75|706.95|714.96|704.16|718.06|707.26|714.96|704.16|136
1652053800000|2022-05-08 23:50:00|715.27|704.47|713.85|703.05|715.35|704.55|713.14|702.34|188
1652054100000|2022-05-08 23:55:00|713.9|703.1|714.95|704.15|717.9|707.1|713.9|703.1|113
1652054400000|2022-05-09 00:00:00|715|704.2|716.8|706|717.75|706.95|714.35|703.55|139
1652054700000|2022-05-09 00:05:00|716.85|706.05|717.09|706.29|719.75|708.95|716.44|705.64|149
1652055000000|2022-05-09 00:10:00|717.13|706.33|717.69|706.89|720.18|709.38|716.9|706.1|154
1652055300000|2022-05-09 00:15:00|717.82|707.02|719.9|709.1|722.27|711.47|717.81|707.01|60
1652055600000|2022-05-09 00:20:00|719.77|708.97|721.67|710.87|722.8|712|719.55|708.75|71
1652055900000|2022-05-09 00:25:00|721.05|710.25|720.63|709.83|721.77|710.97|719.9|709.1|50
1652056200000|2022-05-09 00:30:00|720.75|709.95|724.42|713.62|724.55|713.75|720.75|709.95|78
1652056500000|2022-05-09 00:35:00|724.56|713.76|724.8|714|724.8|714|722.95|712.15|66
1652056800000|2022-05-09 00:40:00|724.9|714.1|726.35|715.55|726.85|716.05|724.8|714|60
1652057100000|2022-05-09 00:45:00|726.45|715.65|725.9|715.1|727.19|716.39|723.9|713.1|69
1652057400000|2022-05-09 00:50:00|725.8|715|725.9|715.1|725.9|715.1|725.03|714.23|53
1652057700000|2022-05-09 00:55:00|725.83|715.03|723.4|712.6|725.98|715.18|722.92|712.12|73
1652058000000|2022-05-09 01:00:00|723.45|712.65|722.79|711.99|723.78|712.98|722.35|711.55|68
1652058300000|2022-05-09 01:05:00|722.7|711.9|723.67|712.87|725.43|714.63|722.7|711.9|64
1652058600000|2022-05-09 01:10:00|723.62|712.82|721.9|711.1|723.68|712.88|721.47|710.67|88
1652058900000|2022-05-09 01:15:00|721.75|710.95|724.86|714.06|724.86|714.06|721.75|710.95|46
1652059200000|2022-05-09 01:20:00|724.9|714.1|723.99|713.19|726.22|715.42|723.99|713.19|88
1652059500000|2022-05-09 01:25:00|723.97|713.17|723.8|713|724.78|713.98|723.46|712.66|83
1652059800000|2022-05-09 01:30:00|723.78|712.98|723.95|713.15|724.1|713.3|722.5|711.7|110
1652060100000|2022-05-09 01:35:00|723.94|713.14|715.6|704.8|723.94|713.14|715.58|704.78|183
1652060400000|2022-05-09 01:40:00|715.73|704.93|714.95|704.15|717.68|706.88|714.83|704.03|96
1652060700000|2022-05-09 01:45:00|715.45|704.65|714.65|703.85|715.45|704.65|712.9|702.1|138
1652061000000|2022-05-09 01:50:00|714.57|703.77|715.3|704.5|715.3|704.5|713.85|703.05|75
1652061300000|2022-05-09 01:55:00|715.8|705|715.8|705|716.75|705.95|715.66|704.86|32
1652061600000|2022-05-09 02:00:00|715.7|704.9|711.9|701.1|715.7|704.9|710.9|700.1|130
1652061900000|2022-05-09 02:05:00|711.89|701.09|709.42|698.62|713.9|703.1|709.42|698.62|99
1652062200000|2022-05-09 02:10:00|708.9|698.1|709.82|699.02|709.83|699.03|706.9|696.1|231
1652062500000|2022-05-09 02:15:00|709.9|699.1|707.9|697.1|710.08|699.28|707.9|697.1|206
1652062800000|2022-05-09 02:20:00|707.97|697.17|706.55|695.75|708.12|697.32|705.49|694.69|236
1652063100000|2022-05-09 02:25:00|706.56|695.76|700.9|690.1|706.56|695.76|697.1|686.3|257
1652063400000|2022-05-09 02:30:00|701.28|690.48|703.95|693.15|705.9|695.1|700.3|689.5|147
1652063700000|2022-05-09 02:35:00|704.4|693.6|698.8|688|704.9|694.1|696.7|685.9|193
1652064000000|2022-05-09 02:40:00|698.9|688.1|696.44|685.64|700.28|689.48|696.44|685.64|141
1652064300000|2022-05-09 02:45:00|696.35|685.55|695.06|684.26|698.82|688.02|694.9|684.1|171
1652064600000|2022-05-09 02:50:00|695.07|684.27|694.93|684.13|696.71|685.91|692.68|681.88|174
1652064900000|2022-05-09 02:55:00|693.95|683.15|695.95|685.15|699.9|689.1|691.6|680.8|200
1652065200000|2022-05-09 03:00:00|695.84|685.04|695.21|684.41|695.96|685.16|694.29|683.49|135
1652065500000|2022-05-09 03:05:00|694.99|684.19|702|691.2|702.01|691.21|694.99|684.19|184
1652065800000|2022-05-09 03:10:00|701.9|691.1|703.9|693.1|705.9|695.1|701.33|690.53|170
1652066100000|2022-05-09 03:15:00|704.05|693.25|703.56|692.76|709.4|698.6|703.56|692.76|176
1652066400000|2022-05-09 03:20:00|703.48|692.68|705.4|694.6|706.43|695.63|701.8|691|173
1652066700000|2022-05-09 03:25:00|705.35|694.55|702.84|692.04|705.83|695.03|701.9|691.1|265
1652067000000|2022-05-09 03:30:00|702.86|692.06|707.74|696.94|707.89|697.09|702.86|692.06|288
1652067300000|2022-05-09 03:35:00|707.72|696.92|705.4|694.6|707.8|697|705.06|694.26|227
1652067600000|2022-05-09 03:40:00|705.77|694.97|704.8|694|706.83|696.03|703.95|693.15|138
1652067900000|2022-05-09 03:45:00|704.68|693.88|702.9|692.1|704.68|693.88|702.54|691.74|58
1652068200000|2022-05-09 03:50:00|703.05|692.25|703.74|692.94|704.83|694.03|702.75|691.95|58
1652068500000|2022-05-09 03:55:00|703.75|692.95|697.9|687.1|703.75|692.95|697.66|686.86|107
1652068800000|2022-05-09 04:00:00|698.2|687.4|699.7|688.9|700.81|690.01|698.2|687.4|80
1652069100000|2022-05-09 04:05:00|699.75|688.95|700.9|690.1|703.17|692.37|699.5|688.7|182
1652069400000|2022-05-09 04:10:00|701.23|690.43|704.9|694.1|704.96|694.16|701.18|690.38|165
1652069700000|2022-05-09 04:15:00|705.02|694.22|706.81|696.01|707.03|696.23|704.09|693.29|181
1652070000000|2022-05-09 04:20:00|706.85|696.05|707.4|696.6|707.66|696.86|705.05|694.25|226
1652070300000|2022-05-09 04:25:00|707.3|696.5|707.32|696.52|707.9|697.1|706.65|695.85|145
1652070600000|2022-05-09 04:30:00|707.5|696.7|706.8|696|707.85|697.05|706.76|695.96|202
1652070900000|2022-05-09 04:35:00|706.79|695.99|707.37|696.57|707.61|696.81|705.94|695.14|174
1652071200000|2022-05-09 04:40:00|707.07|696.27|706.75|695.95|707.07|696.27|705.4|694.6|46
1652071500000|2022-05-09 04:45:00|706.8|696|706.81|696.01|707.75|696.95|706.05|695.25|124
1652071800000|2022-05-09 04:50:00|706.3|695.5|703.37|692.57|706.7|695.9|703.15|692.35|104
1652072100000|2022-05-09 04:55:00|703.35|692.55|703.49|692.69|703.9|693.1|702.61|691.81|45
1652072400000|2022-05-09 05:00:00|703.44|692.64|702.52|691.72|705.82|695.02|702.15|691.35|101
1652072700000|2022-05-09 05:05:00|702.51|691.71|704.85|694.05|704.85|694.05|701.15|690.35|147
1652073000000|2022-05-09 05:10:00|704.75|693.95|701.96|691.16|704.85|694.05|701|690.2|115
1652073300000|2022-05-09 05:15:00|701.94|691.14|704.69|693.89|704.77|693.97|701.04|690.24|57
1652073600000|2022-05-09 05:20:00|704.55|693.75|699.66|688.86|704.74|693.94|698.91|688.11|142
1652073900000|2022-05-09 05:25:00|699.61|688.81|701.59|690.79|701.59|690.79|699.61|688.81|46
1652074200000|2022-05-09 05:30:00|701.64|690.84|703.11|692.31|703.8|693|699.48|688.68|126
1652074500000|2022-05-09 05:35:00|702.89|692.09|702.8|692|702.9|692.1|701.37|690.57|61
1652074800000|2022-05-09 05:40:00|702.79|691.99|702.76|691.96|703.4|692.6|700.79|689.99|84
1652075100000|2022-05-09 05:45:00|702.75|691.95|698.06|687.26|702.85|692.05|697.9|687.1|151
1652075400000|2022-05-09 05:50:00|698.05|687.25|700.9|690.1|701.77|690.97|698.05|687.25|77
1652075700000|2022-05-09 05:55:00|700.85|690.05|699.65|688.85|701.07|690.27|698.9|688.1|51
1652076000000|2022-05-09 06:00:00|699.8|689|701.37|690.57|703.6|692.8|699.8|689|108
1652076300000|2022-05-09 06:05:00|701.36|690.56|696.68|685.88|702.59|691.79|696.68|685.88|197
1652076600000|2022-05-09 06:10:00|696.67|685.87|692.83|682.03|696.67|685.87|691.13|680.33|234
1652076900000|2022-05-09 06:15:00|692.84|682.04|694.7|683.9|694.7|683.9|691.79|680.99|176
1652077200000|2022-05-09 06:20:00|694.8|684|694.75|683.95|694.8|684|692.9|682.1|83
1652077500000|2022-05-09 06:25:00|694.9|684.1|695.24|684.44|696.85|686.05|694.2|683.4|151
1652077800000|2022-05-09 06:30:00|694.9|684.1|698.95|688.15|699.9|689.1|694.75|683.95|83
1652078100000|2022-05-09 06:35:00|698.85|688.05|697.53|686.73|699.9|689.1|696.9|686.1|132
1652078400000|2022-05-09 06:40:00|697.36|686.56|696.8|686|697.87|687.07|694.75|683.95|139
1652078700000|2022-05-09 06:45:00|696.79|685.99|698.5|687.7|699.22|688.42|696.52|685.72|247
1652079000000|2022-05-09 06:50:00|698.8|688|699.82|689.02|699.86|689.06|698.45|687.65|166
1652079300000|2022-05-09 06:55:00|699.81|689.01|697.32|686.52|699.83|689.03|697.32|686.52|148
1652079600000|2022-05-09 07:00:00|697.25|686.45|702.31|691.51|702.75|691.95|696.2|685.4|169
1652079900000|2022-05-09 07:05:00|702.75|691.95|701.77|690.97|702.9|692.1|700.95|690.15|77
1652080200000|2022-05-09 07:10:00|701.76|690.96|703.66|692.86|705.6|694.8|701.39|690.59|120
1652080500000|2022-05-09 07:15:00|703.69|692.89|698.9|688.1|703.73|692.93|697.9|687.1|93
1652080800000|2022-05-09 07:20:00|698.99|688.19|695.78|684.98|699.49|688.69|694.61|683.81|147
1652081100000|2022-05-09 07:25:00|695.79|684.99|694.43|683.63|696.9|686.1|694.11|683.31|162
1652081400000|2022-05-09 07:30:00|694.36|683.56|696.78|685.98|697.9|687.1|692.75|681.95|171
1652081700000|2022-05-09 07:35:00|696.28|685.48|696.2|685.4|697.27|686.47|694.55|683.75|148
1652082000000|2022-05-09 07:40:00|696.4|685.6|696.41|685.61|697.72|686.92|694.95|684.15|116
1652082300000|2022-05-09 07:45:00|696.4|685.6|695.92|685.12|699.8|689|695.6|684.8|138
1652082600000|2022-05-09 07:50:00|695.91|685.11|699.82|689.02|702.45|691.65|695.9|685.1|176
1652082900000|2022-05-09 07:55:00|699.81|689.01|700.01|689.21|700.7|689.9|699.04|688.24|72
1652083200000|2022-05-09 08:00:00|700|689.2|699.75|688.95|700.19|689.39|699.54|688.74|39
1652083500000|2022-05-09 08:05:00|699.8|689|701.9|691.1|703.99|693.19|699.75|688.95|94
1652083800000|2022-05-09 08:10:00|701.79|690.99|700.6|689.8|701.81|691.01|700.03|689.23|53
1652084100000|2022-05-09 08:15:00|700.5|689.7|698.06|687.26|701.53|690.73|696.9|686.1|143
1652084400000|2022-05-09 08:20:00|697.89|687.09|692.9|682.1|697.89|687.09|692.28|681.48|96
1652084700000|2022-05-09 08:25:00|692.94|682.14|696.02|685.22|696.02|685.22|692.84|682.04|108
1652085000000|2022-05-09 08:30:00|696.01|685.21|694.4|683.6|696.49|685.69|692.1|681.3|121
1652085300000|2022-05-09 08:35:00|694.9|684.1|697.9|687.1|698.55|687.75|694|683.2|103
1652085600000|2022-05-09 08:40:00|698.11|687.31|698.75|687.95|699.75|688.95|696.93|686.13|113
1652085900000|2022-05-09 08:45:00|698.9|688.1|700.8|690|700.9|690.1|697.32|686.52|82
1652086200000|2022-05-09 08:50:00|700.5|689.7|702.75|691.95|702.75|691.95|699.9|689.1|84
1652086500000|2022-05-09 08:55:00|702.9|692.1|704.01|693.21|704.5|693.7|700.74|689.94|79
1652086800000|2022-05-09 09:00:00|703.91|693.11|705.95|695.15|706.48|695.68|703|692.2|61
1652087100000|2022-05-09 09:05:00|706.05|695.25|707.9|697.1|708.65|697.85|706.05|695.25|90
1652087400000|2022-05-09 09:10:00|707.97|697.17|708.9|698.1|710.94|700.14|707.97|697.17|37
1652087700000|2022-05-09 09:15:00|709|698.2|705.35|694.55|709|698.2|705.24|694.44|144
1652088000000|2022-05-09 09:20:00|705.43|694.63|706.21|695.41|706.88|696.08|705.3|694.5|128
1652088300000|2022-05-09 09:25:00|706.05|695.25|703.04|692.24|706.48|695.68|703.04|692.24|120
1652088600000|2022-05-09 09:30:00|703.2|692.4|702.16|691.36|704.5|693.7|701.35|690.55|134
1652088900000|2022-05-09 09:35:00|702.15|691.35|702.24|691.44|703.35|692.55|700.6|689.8|141
1652089200000|2022-05-09 09:40:00|702.16|691.36|702.6|691.8|703.3|692.5|700.72|689.92|91
1652089500000|2022-05-09 09:45:00|702.35|691.55|701.17|690.37|702.55|691.75|700.93|690.13|53
1652089800000|2022-05-09 09:50:00|701.16|690.36|700.9|690.1|703.9|693.1|700.15|689.35|143
1652090100000|2022-05-09 09:55:00|701.7|690.9|701.4|690.6|701.9|691.1|699.94|689.14|77
1652090400000|2022-05-09 10:00:00|701.49|690.69|704.86|694.06|704.86|694.06|699.9|689.1|78
1652090700000|2022-05-09 10:05:00|704.85|694.05|698.48|687.68|704.85|694.05|698.4|687.6|113
1652091000000|2022-05-09 10:10:00|698.42|687.62|697.66|686.86|699.65|688.85|697.41|686.61|77
1652091300000|2022-05-09 10:15:00|697.7|686.9|696.9|686.1|698.72|687.92|696.9|686.1|114
1652091600000|2022-05-09 10:20:00|696.55|685.75|694.9|684.1|699.75|688.95|693.36|682.56|176
1652091900000|2022-05-09 10:25:00|694.75|683.95|689.4|678.6|695.04|684.24|684.93|674.13|227
1652092200000|2022-05-09 10:30:00|689.9|679.1|675.4|664.6|691.9|681.1|674.4|663.6|184
1652092500000|2022-05-09 10:35:00|676|665.2|681.95|671.15|683.8|673|676|665.2|243
1652092800000|2022-05-09 10:40:00|681.99|671.19|674.9|664.1|683.9|673.1|672.41|661.61|231
1652093100000|2022-05-09 10:45:00|674.62|663.82|673.5|662.7|677.9|667.1|667.4|656.6|370
1652093400000|2022-05-09 10:50:00|673.37|662.57|673.55|662.75|678.4|667.6|672.9|662.1|265
1652093700000|2022-05-09 10:55:00|673.6|662.8|674.25|663.45|676.88|666.08|669.95|659.15|260
1652094000000|2022-05-09 11:00:00|674.15|663.35|675.99|665.19|675.99|665.19|672.68|661.88|191
1652094300000|2022-05-09 11:05:00|676.4|665.6|671.9|661.1|677.95|667.15|671.53|660.73|235
1652094600000|2022-05-09 11:10:00|672.1|661.3|674.85|664.05|675.75|664.95|670.97|660.17|238
1652094900000|2022-05-09 11:15:00|674.82|664.02|673.18|662.38|676.49|665.69|672.9|662.1|216
1652095200000|2022-05-09 11:20:00|673.1|662.3|672.2|661.4|673.8|663|667.69|656.89|255
1652095500000|2022-05-09 11:25:00|671.95|661.15|673.69|662.89|675.48|664.68|671.95|661.15|122
1652095800000|2022-05-09 11:30:00|673.7|662.9|674.05|663.25|674.9|664.1|672.56|661.76|205
1652096100000|2022-05-09 11:35:00|674.09|663.29|676|665.2|676.65|665.85|674.01|663.21|299
1652096400000|2022-05-09 11:40:00|675.9|665.1|675.82|665.02|678.11|667.31|675.19|664.39|98
1652096700000|2022-05-09 11:45:00|675.84|665.04|675.9|665.1|678.4|667.6|675.34|664.54|143
1652097000000|2022-05-09 11:50:00|675.76|664.96|679.36|668.56|680.01|669.21|675|664.2|149
1652097300000|2022-05-09 11:55:00|679.37|668.57|683.6|672.8|683.7|672.9|679.37|668.57|104
1652097600000|2022-05-09 12:00:00|683.57|672.77|678.79|667.99|683.57|672.77|678.74|667.94|150
1652097900000|2022-05-09 12:05:00|678.76|667.96|678.16|667.36|680.15|669.35|678.16|667.36|103
1652098200000|2022-05-09 12:10:00|677.95|667.15|674.9|664.1|678.1|667.3|673.75|662.95|130
1652098500000|2022-05-09 12:15:00|674.29|663.49|672.82|662.02|674.82|664.02|672.82|662.02|119
1652098800000|2022-05-09 12:20:00|672.6|661.8|676.9|666.1|677.9|667.1|672.55|661.75|109
1652099100000|2022-05-09 12:25:00|676.93|666.13|676.6|665.8|676.94|666.14|675.22|664.42|80
1652099400000|2022-05-09 12:30:00|676.54|665.74|675.05|664.25|676.8|666|674.85|664.05|81
1652099700000|2022-05-09 12:35:00|675.2|664.4|678|667.2|678|667.2|674.9|664.1|44
1652100000000|2022-05-09 12:40:00|677.9|667.1|678.83|668.03|681.1|670.3|677.9|667.1|130
1652100300000|2022-05-09 12:45:00|678.9|668.1|678.31|667.51|679.9|669.1|676.23|665.43|115
1652100600000|2022-05-09 12:50:00|678.3|667.5|677.32|666.52|680.9|670.1|677.32|666.52|76
1652100900000|2022-05-09 12:55:00|677.16|666.36|669.95|659.15|677.16|666.36|669.8|659|120
1652101200000|2022-05-09 13:00:00|670.4|659.6|672.12|661.32|672.35|661.55|670.1|659.3|186
1652101500000|2022-05-09 13:05:00|672.45|661.65|671.9|661.1|673.17|662.37|670|659.2|119
1652101800000|2022-05-09 13:10:00|671.88|661.08|672|661.2|672|661.2|669.25|658.45|155
1652102100000|2022-05-09 13:15:00|672.4|661.6|668.28|657.48|672.9|662.1|667.55|656.75|145
1652102400000|2022-05-09 13:20:00|668.29|657.49|667.9|657.1|668.4|657.6|664.55|653.75|202
1652102700000|2022-05-09 13:25:00|667.78|656.98|663.1|652.3|667.78|656.98|663.1|652.3|240
1652103000000|2022-05-09 13:30:00|662.75|651.95|672.9|662.1|675.95|665.15|662.75|651.95|317
1652103300000|2022-05-09 13:35:00|673.9|663.1|685.28|674.48|686.58|675.78|673.9|663.1|252
1652103600000|2022-05-09 13:40:00|685.05|674.25|684.05|673.25|686.05|675.25|681.33|670.53|219
1652103900000|2022-05-09 13:45:00|684|673.2|678.24|667.44|684|673.2|677.2|666.4|209
1652104200000|2022-05-09 13:50:00|678.33|667.53|685.99|675.19|685.99|675.19|677.73|666.93|188
1652104500000|2022-05-09 13:55:00|686.04|675.24|685.11|674.31|686.04|675.24|681.81|671.01|231
1652104800000|2022-05-09 14:00:00|685|674.2|684.95|674.15|687.8|677|681.95|671.15|190
1652105100000|2022-05-09 14:05:00|684.83|674.03|679.61|668.81|685.53|674.73|679.61|668.81|190
1652105400000|2022-05-09 14:10:00|679.74|668.94|683.89|673.09|684.9|674.1|679.24|668.44|171
1652105700000|2022-05-09 14:15:00|683.79|672.99|680.9|670.1|684.9|674.1|680.55|669.75|228
1652106000000|2022-05-09 14:20:00|680.77|669.97|678.7|667.9|682.9|672.1|678.64|667.84|170
1652106300000|2022-05-09 14:25:00|678.69|667.89|677.75|666.95|680.9|670.1|676.9|666.1|141
1652106600000|2022-05-09 14:30:00|677.68|666.88|680.69|669.89|682.07|671.27|675.9|665.1|162
1652106900000|2022-05-09 14:35:00|680.72|669.92|675.69|664.89|682.7|671.9|675.28|664.48|229
1652107200000|2022-05-09 14:40:00|675.83|665.03|683|672.2|683.6|672.8|675.83|665.03|181
1652107500000|2022-05-09 14:45:00|683.75|672.95|686.25|675.45|686.87|676.07|682.2|671.4|144
1652107800000|2022-05-09 14:50:00|686.1|675.3|682.9|672.1|686.87|676.07|682|671.2|118
1652108100000|2022-05-09 14:55:00|683.06|672.26|681.04|670.24|684.13|673.33|680.9|670.1|124
1652108400000|2022-05-09 15:00:00|680.55|669.75|685.4|674.6|685.44|674.64|680.22|669.42|149
1652108700000|2022-05-09 15:05:00|685.05|674.25|686.9|676.1|686.9|676.1|683.73|672.93|83
1652109000000|2022-05-09 15:10:00|686.8|676|685.9|675.1|689.9|679.1|683.9|673.1|79
1652109300000|2022-05-09 15:15:00|686.11|675.31|683.19|672.39|687.14|676.34|683.19|672.39|103
1652109600000|2022-05-09 15:20:00|683.04|672.24|679.9|669.1|683.04|672.24|679.05|668.25|154
1652109900000|2022-05-09 15:25:00|679.82|669.02|678.95|668.15|680.68|669.88|678.05|667.25|80
1652110200000|2022-05-09 15:30:00|679|668.2|676.95|666.15|679.9|669.1|673.05|662.25|245
1652110500000|2022-05-09 15:35:00|677.13|666.33|687.15|676.35|687.15|676.35|676.15|665.35|148
1652110800000|2022-05-09 15:40:00|687.37|676.57|693|682.2|693.95|683.15|685.4|674.6|189
1652111100000|2022-05-09 15:45:00|692.95|682.15|681.98|671.18|694.02|683.22|681.9|671.1|188
1652111400000|2022-05-09 15:50:00|682.4|671.6|696.59|685.79|697.35|686.55|680.9|670.1|219
1652111700000|2022-05-09 15:55:00|696.15|685.35|693.08|682.28|697.19|686.39|692.88|682.08|142
1652112000000|2022-05-09 16:00:00|693|682.2|671.9|661.1|693.08|682.28|667.25|656.45|320
1652112300000|2022-05-09 16:05:00|671.4|660.6|675.4|664.6|681.3|670.5|671|660.2|203
1652112600000|2022-05-09 16:10:00|674.9|664.1|678.9|668.1|680.4|669.6|674.9|664.1|174
1652112900000|2022-05-09 16:15:00|678.83|668.03|676.9|666.1|681.9|671.1|676.61|665.81|150
1652113200000|2022-05-09 16:20:00|676.5|665.7|677.9|667.1|679.27|668.47|673.52|662.72|178
1652113500000|2022-05-09 16:25:00|677.85|667.05|673.9|663.1|678.9|668.1|672.06|661.26|223
1652113800000|2022-05-09 16:30:00|673.85|663.05|674.87|664.07|676.82|666.02|672.25|661.45|241
1652114100000|2022-05-09 16:35:00|674.88|664.08|662.9|652.1|674.88|664.08|662.9|652.1|244
1652114400000|2022-05-09 16:40:00|663.18|652.38|646.75|635.95|663.45|652.65|645.9|635.1|291
1652114700000|2022-05-09 16:45:00|646.9|636.1|652.3|641.5|655.49|644.69|646.75|635.95|278
1652115000000|2022-05-09 16:50:00|651.95|641.15|649.4|638.6|653.9|643.1|638.75|627.95|305
1652115300000|2022-05-09 16:55:00|649.3|638.5|654|643.2|655.4|644.6|648.15|637.35|288
1652115600000|2022-05-09 17:00:00|653.9|643.1|646.3|635.5|655.4|644.6|646.28|635.48|292
1652115900000|2022-05-09 17:05:00|646.29|635.49|651.9|641.1|657.85|647.05|637.15|626.35|414
1652116200000|2022-05-09 17:10:00|652.29|641.49|650.9|640.1|654.69|643.89|647.4|636.6|255
1652116500000|2022-05-09 17:15:00|650.5|639.7|660.95|650.15|662.4|651.6|650.5|639.7|248
1652116800000|2022-05-09 17:20:00|660.9|650.1|656.9|646.1|663.57|652.77|656.9|646.1|189
1652117100000|2022-05-09 17:25:00|657.14|646.34|660.9|650.1|661.9|651.1|656.7|645.9|127
1652117400000|2022-05-09 17:30:00|661.09|650.29|661.9|651.1|665.9|655.1|660|649.2|182
1652117700000|2022-05-09 17:35:00|661.4|650.6|663.63|652.83|663.9|653.1|658.29|647.49|103
1652118000000|2022-05-09 17:40:00|663.5|652.7|668.66|657.86|668.85|658.05|662.9|652.1|115
1652118300000|2022-05-09 17:45:00|668.67|657.87|661.29|650.49|668.9|658.1|661|650.2|123
1652118600000|2022-05-09 17:50:00|661.27|650.47|655.66|644.86|661.8|651|653.15|642.35|228
1652118900000|2022-05-09 17:55:00|655.16|644.36|655.6|644.8|661.5|650.7|654.59|643.79|131
1652119200000|2022-05-09 18:00:00|655.23|644.43|653.94|643.14|658.9|648.1|652.9|642.1|137
1652119500000|2022-05-09 18:05:00|653.95|643.15|649.94|639.14|657.33|646.53|648.89|638.09|262
1652119800000|2022-05-09 18:10:00|649.93|639.13|648.61|637.81|650.4|639.6|646.42|635.62|114
1652120100000|2022-05-09 18:15:00|648.9|638.1|651.28|640.48|653.5|642.7|648.9|638.1|94
1652120400000|2022-05-09 18:20:00|651.27|640.47|643.62|632.82|651.78|640.98|640.59|629.79|207
1652120700000|2022-05-09 18:25:00|643.4|632.6|643.4|632.6|650.4|639.6|641.45|630.65|266
1652121000000|2022-05-09 18:30:00|643.85|633.05|643.04|632.24|644.85|634.05|634.7|623.9|245
1652121300000|2022-05-09 18:35:00|643.9|633.1|629.05|618.25|643.9|633.1|629.05|618.25|314
1652121600000|2022-05-09 18:40:00|628.84|618.04|614.4|603.6|628.84|618.04|611.11|600.31|351
1652121900000|2022-05-09 18:45:00|614.49|603.69|631.65|620.85|640.5|629.7|614.4|603.6|383
1652122200000|2022-05-09 18:50:00|632|621.2|637.9|627.1|644.47|633.67|629.4|618.6|352
1652122500000|2022-05-09 18:55:00|636.9|626.1|638.9|628.1|642.9|632.1|629.4|618.6|311
1652122800000|2022-05-09 19:00:00|639.25|628.45|631.15|620.35|641.45|630.65|627.9|617.1|325
1652123100000|2022-05-09 19:05:00|631.4|620.6|632.9|622.1|637.9|627.1|630|619.2|200
1652123400000|2022-05-09 19:10:00|633.1|622.3|641.9|631.1|643.15|632.35|632.9|622.1|257
1652123700000|2022-05-09 19:15:00|642.65|631.85|638|627.2|645.4|634.6|635.8|625|201
1652124000000|2022-05-09 19:20:00|637.9|627.1|632|621.2|637.9|627.1|631.15|620.35|151
1652124300000|2022-05-09 19:25:00|631.9|621.1|631.02|620.22|634.95|624.15|629.9|619.1|178
1652124600000|2022-05-09 19:30:00|631.07|620.27|629.9|619.1|634.9|624.1|628|617.2|166
1652124900000|2022-05-09 19:35:00|629.4|618.6|638.9|628.1|638.9|628.1|627.35|616.55|185
1652125200000|2022-05-09 19:40:00|638.65|627.85|631|620.2|639.4|628.6|629.09|618.29|151
1652125500000|2022-05-09 19:45:00|631.5|620.7|626.75|615.95|632.9|622.1|625.75|614.95|171
1652125800000|2022-05-09 19:50:00|626.9|616.1|621.3|610.5|627|616.2|617.95|607.15|225
1652126100000|2022-05-09 19:55:00|621.4|610.6|629.63|618.83|634.05|623.25|621.4|610.6|250
1652126400000|2022-05-09 20:00:00|629.69|618.89|635.95|625.15|638.4|627.6|628.78|617.98|180
1652126700000|2022-05-09 20:05:00|636.35|625.55|640.95|630.15|641.4|630.6|634.77|623.97|112
1652127000000|2022-05-09 20:10:00|641.2|630.4|650.1|639.3|650.74|639.94|640.41|629.61|196
1652127300000|2022-05-09 20:15:00|650|639.2|640.9|630.1|650|639.2|640|629.2|186
1652127600000|2022-05-09 20:20:00|641.08|630.28|639.9|629.1|642.9|632.1|636.95|626.15|110
1652127900000|2022-05-09 20:25:00|639.95|629.15|641.42|630.62|646.3|635.5|639.9|629.1|115
1652128200000|2022-05-09 20:30:00|641.33|630.53|638.37|627.57|643.92|633.12|636.9|626.1|149
1652128500000|2022-05-09 20:35:00|638.27|627.47|631.47|620.67|638.57|627.77|631.47|620.67|131
1652128800000|2022-05-09 20:40:00|631.87|621.07|629.9|619.1|634.17|623.37|629.79|618.99|123
1652129100000|2022-05-09 20:45:00|629.39|618.59|633.4|622.6|633.9|623.1|627.9|617.1|128
1652129400000|2022-05-09 20:50:00|633.1|622.3|641.9|631.1|641.9|631.1|632.04|621.24|135
1652129700000|2022-05-09 20:55:00|641.85|631.05|636.84|626.04|641.85|631.05|635.67|624.87|161
1652130000000|2022-05-09 21:00:00|636.87|626.07|637.11|626.31|641.61|630.81|636.33|625.53|372
1652130300000|2022-05-09 21:05:00|637.16|626.36|645.56|634.76|645.9|635.1|636.67|625.87|279
1652130600000|2022-05-09 21:10:00|645.53|634.73|644.45|633.65|645.9|635.1|642.8|632|110
1652130900000|2022-05-09 21:15:00|644.92|634.12|640.4|629.6|646.9|636.1|640.34|629.54|72
1652131200000|2022-05-09 21:20:00|640.75|629.95|640.28|629.48|640.9|630.1|639.25|628.45|82
1652131500000|2022-05-09 21:25:00|639.9|629.1|640.97|630.17|640.97|630.17|639.9|629.1|40
1652131800000|2022-05-09 21:30:00|640.95|630.15|636.9|626.1|641.4|630.6|636.7|625.9|35
1652132100000|2022-05-09 21:35:00|637.1|626.3|637.94|627.14|638.75|627.95|636.85|626.05|35
1652132400000|2022-05-09 21:40:00|637.84|627.04|640.06|629.26|640.24|629.44|635.85|625.05|53
1652132700000|2022-05-09 21:45:00|639.9|629.1|639.75|628.95|640.8|630|638.93|628.13|38
1652133000000|2022-05-09 21:50:00|639.7|628.9|628.8|618|639.9|629.1|628.77|617.97|91
1652133300000|2022-05-09 21:55:00|628.69|617.89|624.9|614.1|628.9|618.1|624.03|613.23|127
1652133600000|2022-05-09 22:00:00|624.95|614.15|624.4|613.6|628.1|617.3|621.9|611.1|136
1652133900000|2022-05-09 22:05:00|625.05|614.25|627.22|616.42|631.9|621.1|625.05|614.25|130
1652134200000|2022-05-09 22:10:00|627.05|616.25|634.05|623.25|636.45|625.65|626.3|615.5|144
1652134500000|2022-05-09 22:15:00|634.5|623.7|636.27|625.47|637.4|626.6|633.9|623.1|96
1652134800000|2022-05-09 22:20:00|636.32|625.52|633.9|623.1|636.84|626.04|632|621.2|99
1652135100000|2022-05-09 22:25:00|634.02|623.22|631.9|621.1|634.15|623.35|630.3|619.5|90
1652135400000|2022-05-09 22:30:00|632|621.2|635.9|625.1|636.07|625.27|632|621.2|80
1652135700000|2022-05-09 22:35:00|635.85|625.05|633.8|623|636.7|625.9|633.8|623|67
1652136000000|2022-05-09 22:40:00|633.9|623.1|631.63|620.83|634.54|623.74|631.41|620.61|89
1652136300000|2022-05-09 22:45:00|631.9|621.1|631.71|620.91|633.9|623.1|628.53|617.73|134
1652136600000|2022-05-09 22:50:00|631.66|620.86|627.9|617.1|631.75|620.95|626.79|615.99|130
1652136900000|2022-05-09 22:55:00|627.73|616.93|625.81|615.01|627.8|617|623.49|612.69|122
1652137200000|2022-05-09 23:00:00|625.47|614.67|630.05|619.25|632.9|622.1|624.99|614.19|71
1652137500000|2022-05-09 23:05:00|629.9|619.1|628.9|618.1|631.5|620.7|626.14|615.34|138
1652137800000|2022-05-09 23:10:00|628.77|617.97|622.41|611.61|628.9|618.1|621.9|611.1|124
1652138100000|2022-05-09 23:15:00|622.5|611.7|619.9|609.1|624.32|613.52|619.9|609.1|138
1652138400000|2022-05-09 23:20:00|620.21|609.41|618.9|608.1|621.31|610.51|616.9|606.1|105
1652138700000|2022-05-09 23:25:00|619.05|608.25|617.4|606.6|624.9|614.1|616.9|606.1|125
1652139000000|2022-05-09 23:30:00|617.38|606.58|622.22|611.42|624.44|613.64|615.96|605.16|139
1652139300000|2022-05-09 23:35:00|622.4|611.6|618.1|607.3|625.56|614.76|618.1|607.3|167
1652139600000|2022-05-09 23:40:00|618|607.2|612.17|601.37|618.9|608.1|610.9|600.1|183
1652139900000|2022-05-09 23:45:00|611.9|601.1|609.4|598.6|617.9|607.1|607.9|597.1|239
1652140200000|2022-05-09 23:50:00|608.9|598.1|610.9|600.1|613.4|602.6|607.95|597.15|163
1652140500000|2022-05-09 23:55:00|610.75|599.95|600.4|589.6|611.04|600.24|595.9|585.1|252
1652140800000|2022-05-10 00:00:00|600.49|589.69|606.2|595.4|613.05|602.25|599.9|589.1|336
1652141100000|2022-05-10 00:05:00|605.8|595|598.65|587.85|606.87|596.07|598.65|587.85|224
1652141400000|2022-05-10 00:10:00|598.9|588.1|600.4|589.6|601.51|590.71|586.46|575.66|408
1652141700000|2022-05-10 00:15:00|600.9|590.1|593.35|582.55|601.9|591.1|591.9|581.1|351
1652142000000|2022-05-10 00:20:00|593.9|583.1|592.9|582.1|597.4|586.6|589.9|579.1|255
1652142300000|2022-05-10 00:25:00|593.03|582.23|586.9|576.1|594.25|583.45|584.85|574.05|286
1652142600000|2022-05-10 00:30:00|587.04|576.24|588.4|577.6|589.48|578.68|581.2|570.4|305
1652142900000|2022-05-10 00:35:00|588.28|577.48|602.8|592|602.9|592.1|588.28|577.48|265
1652143200000|2022-05-10 00:40:00|602.55|591.75|618|607.2|618|607.2|602.1|591.3|298
1652143500000|2022-05-10 00:45:00|618.4|607.6|609.9|599.1|622.05|611.25|609.2|598.4|369
1652143800000|2022-05-10 00:50:00|610.07|599.27|608.9|598.1|611.4|600.6|606.9|596.1|186
1652144100000|2022-05-10 00:55:00|608.1|597.3|619.65|608.85|623.4|612.6|607.6|596.8|238
1652144400000|2022-05-10 01:00:00|619.76|608.96|625.4|614.6|625.85|615.05|617.9|607.1|189
1652144700000|2022-05-10 01:05:00|624.9|614.1|631.32|620.52|631.9|621.1|620.25|609.45|243
1652145000000|2022-05-10 01:10:00|631.3|620.5|625.22|614.42|635.45|624.65|622.9|612.1|312
1652145300000|2022-05-10 01:15:00|625.4|614.6|624.9|614.1|635.2|624.4|624.72|613.92|247
1652145600000|2022-05-10 01:20:00|625.45|614.65|626.4|615.6|629.9|619.1|624.3|613.5|205
1652145900000|2022-05-10 01:25:00|625.9|615.1|630.4|619.6|631.9|621.1|625.9|615.1|171
1652146200000|2022-05-10 01:30:00|630.31|619.51|622.9|612.1|630.31|619.51|620.5|609.7|163
1652146500000|2022-05-10 01:35:00|622.75|611.95|622.4|611.6|623.65|612.85|620.87|610.07|131
1652146800000|2022-05-10 01:40:00|622.28|611.48|624.4|613.6|625|614.2|619.75|608.95|155
1652147100000|2022-05-10 01:45:00|624.05|613.25|621.43|610.63|626.03|615.23|620.7|609.9|132
1652147400000|2022-05-10 01:50:00|621.58|610.78|627.89|617.09|629.4|618.6|621.45|610.65|141
1652147700000|2022-05-10 01:55:00|627.9|617.1|621.9|611.1|628.03|617.23|621.65|610.85|158
1652148000000|2022-05-10 02:00:00|621.97|611.17|618.9|608.1|623.25|612.45|615.9|605.1|174
1652148300000|2022-05-10 02:05:00|619.27|608.47|614.5|603.7|620.16|609.36|612.95|602.15|162
1652148600000|2022-05-10 02:10:00|614.75|603.95|619.55|608.75|619.6|608.8|612.95|602.15|128
1652148900000|2022-05-10 02:15:00|619.5|608.7|620.9|610.1|621.4|610.6|617.9|607.1|102
1652149200000|2022-05-10 02:20:00|621.1|610.3|617.9|607.1|621.9|611.1|613.4|602.6|152
1652149500000|2022-05-10 02:25:00|617.53|606.73|627.15|616.35|627.7|616.9|617.37|606.57|171
1652149800000|2022-05-10 02:30:00|626.9|616.1|621.9|611.1|627.12|616.32|621.9|611.1|126
1652150100000|2022-05-10 02:35:00|622.05|611.25|625.9|615.1|625.9|615.1|619.7|608.9|132
1652150400000|2022-05-10 02:40:00|626.24|615.44|627.65|616.85|629.02|618.22|624.21|613.41|140
1652150700000|2022-05-10 02:45:00|627.9|617.1|625.49|614.69|628.05|617.25|621.9|611.1|114
1652151000000|2022-05-10 02:50:00|625.14|614.34|619.5|608.7|625.14|614.34|619.5|608.7|92
1652151300000|2022-05-10 02:55:00|619.45|608.65|617.45|606.65|619.9|609.1|616.65|605.85|34
1652151600000|2022-05-10 03:00:00|617.35|606.55|618.5|607.7|619.55|608.75|615.45|604.65|29
1652151900000|2022-05-10 03:05:00|617.35|606.55|620.4|609.6|622.5|611.7|616.2|605.4|37
1652152200000|2022-05-10 03:10:00|620.55|609.75|616.65|605.85|622.25|611.45|616.65|605.85|35
1652152500000|2022-05-10 03:15:00|616.15|605.35|617.6|606.8|618.3|607.5|615.55|604.75|34
1652152800000|2022-05-10 03:20:00|617.9|607.1|613.6|602.8|619.25|608.45|613.45|602.65|29
1652153100000|2022-05-10 03:25:00|614|603.2|615|604.2|618.55|607.75|614|603.2|40
1652153400000|2022-05-10 03:30:00|615.5|604.7|620.4|609.6|621.6|610.8|614.35|603.55|34
1652153700000|2022-05-10 03:35:00|620.75|609.95|621.5|610.7|623.7|612.9|619.65|608.85|50
1652154000000|2022-05-10 03:40:00|621|610.2|620.75|609.95|625.1|614.3|619.45|608.65|42
1652154300000|2022-05-10 03:45:00|620.4|609.6|623.9|613.1|624.9|614.1|619.6|608.8|40
1652154600000|2022-05-10 03:50:00|623.4|612.6|622.45|611.65|623.4|612.6|621.4|610.6|32
1652154900000|2022-05-10 03:55:00|622.85|612.05|616.65|605.85|625.65|614.85|616.55|605.75|42
1652155200000|2022-05-10 04:00:00|616.7|605.9|617.5|606.7|619.65|608.85|613.55|602.75|58
1652155500000|2022-05-10 04:05:00|617.85|607.05|624.32|613.52|624.35|613.55|615.1|604.3|137
1652155800000|2022-05-10 04:10:00|624.82|614.02|621.97|611.17|625.95|615.15|620.69|609.89|134
1652156100000|2022-05-10 04:15:00|621.9|611.1|628.75|617.95|628.9|618.1|621.9|611.1|109
1652156400000|2022-05-10 04:20:00|628.9|618.1|626|615.2|630.65|619.85|626|615.2|93
1652156700000|2022-05-10 04:25:00|625.9|615.1|628.9|618.1|630.65|619.85|624.9|614.1|97
1652157000000|2022-05-10 04:30:00|628.82|618.02|633|622.2|633.9|623.1|626.9|616.1|128
1652157300000|2022-05-10 04:35:00|632.9|622.1|632.5|621.7|633.9|623.1|630.05|619.25|122
1652157600000|2022-05-10 04:40:00|632.9|622.1|629.95|619.15|634.9|624.1|628.36|617.56|102
1652157900000|2022-05-10 04:45:00|629.9|619.1|628.9|618.1|630.9|620.1|627.9|617.1|86
1652158200000|2022-05-10 04:50:00|629.4|618.6|629.9|619.1|633.9|623.1|628.76|617.96|96
1652158500000|2022-05-10 04:55:00|629.85|619.05|633.9|623.1|637|626.2|629.85|619.05|101
1652158800000|2022-05-10 05:00:00|633.55|622.75|638.95|628.15|639.9|629.1|633.55|622.75|92
1652159100000|2022-05-10 05:05:00|638.9|628.1|639.9|629.1|643.2|632.4|637.9|627.1|121
1652159400000|2022-05-10 05:10:00|639.6|628.8|640.9|630.1|640.96|630.16|638.65|627.85|80
1652159700000|2022-05-10 05:15:00|641.4|630.6|640.91|630.11|641.9|631.1|637.9|627.1|71
1652160000000|2022-05-10 05:20:00|640.83|630.03|636.65|625.85|640.83|630.03|635.9|625.1|74
1652160300000|2022-05-10 05:25:00|636.7|625.9|640.9|630.1|642.72|631.92|636.1|625.3|83
1652160600000|2022-05-10 05:30:00|640.79|629.99|643.89|633.09|643.89|633.09|639.05|628.25|89
1652160900000|2022-05-10 05:35:00|643.87|633.07|645.88|635.08|645.88|635.08|642.95|632.15|74
1652161200000|2022-05-10 05:40:00|645.29|634.49|649.9|639.1|649.9|639.1|644.85|634.05|68
1652161500000|2022-05-10 05:45:00|650|639.2|655.72|644.92|658.01|647.21|650|639.2|163
1652161800000|2022-05-10 05:50:00|655.1|644.3|650.9|640.1|656.9|646.1|650.3|639.5|144
1652162100000|2022-05-10 05:55:00|650.85|640.05|653.9|643.1|653.97|643.17|650|639.2|107
1652162400000|2022-05-10 06:00:00|653.78|642.98|656.9|646.1|656.9|646.1|651.9|641.1|95
1652162700000|2022-05-10 06:05:00|656.78|645.98|655.16|644.36|658.61|647.81|654.75|643.95|147
1652163000000|2022-05-10 06:10:00|655.05|644.25|661.75|650.95|661.9|651.1|655.05|644.25|137
1652163300000|2022-05-10 06:15:00|661.7|650.9|659.9|649.1|663.95|653.15|659.85|649.05|167
1652163600000|2022-05-10 06:20:00|659.87|649.07|661.7|650.9|661.7|650.9|657.5|646.7|64
1652163900000|2022-05-10 06:25:00|661.9|651.1|662|651.2|664.07|653.27|658.9|648.1|143
1652164200000|2022-05-10 06:30:00|661.95|651.15|664.1|653.3|665.58|654.78|658.9|648.1|160
1652164500000|2022-05-10 06:35:00|663.95|653.15|669.9|659.1|670.4|659.6|663.9|653.1|122
1652164800000|2022-05-10 06:40:00|669.73|658.93|668.9|658.1|669.73|658.93|665|654.2|111
1652165100000|2022-05-10 06:45:00|669.18|658.38|662.9|652.1|669.25|658.45|661.9|651.1|122
1652165400000|2022-05-10 06:50:00|662.95|652.15|661.9|651.1|664.9|654.1|661.05|650.25|135
1652165700000|2022-05-10 06:55:00|661.85|651.05|657.9|647.1|662.37|651.57|657.9|647.1|102
1652166000000|2022-05-10 07:00:00|657.84|647.04|661.05|650.25|661.22|650.42|657.84|647.04|128
1652166300000|2022-05-10 07:05:00|661|650.2|652.9|642.1|661|650.2|652.9|642.1|110
1652166600000|2022-05-10 07:10:00|652.75|641.95|653.25|642.45|653.25|642.45|649.95|639.15|102
1652166900000|2022-05-10 07:15:00|653.75|642.95|650.29|639.49|656.6|645.8|649.9|639.1|139
1652167200000|2022-05-10 07:20:00|650.05|639.25|651.12|640.32|655.42|644.62|648.9|638.1|155
1652167500000|2022-05-10 07:25:00|651.07|640.27|651.4|640.6|653.9|643.1|650.9|640.1|91
1652167800000|2022-05-10 07:30:00|651.25|640.45|648.9|638.1|651.25|640.45|648.24|637.44|114
1652168100000|2022-05-10 07:35:00|649.24|638.44|651.9|641.1|651.9|641.1|647.9|637.1|71
1652168400000|2022-05-10 07:40:00|652.06|641.26|646.9|636.1|652.9|642.1|646.4|635.6|87
1652168700000|2022-05-10 07:45:00|647.05|636.25|647.8|637|648.9|638.1|645.9|635.1|94
1652169000000|2022-05-10 07:50:00|647.9|637.1|646.9|636.1|651.49|640.69|646.69|635.89|95
1652169300000|2022-05-10 07:55:00|647|636.2|645.9|635.1|649.7|638.9|645.9|635.1|115
1652169600000|2022-05-10 08:00:00|645.84|635.04|648.8|638|650.9|640.1|645.1|634.3|93
1652169900000|2022-05-10 08:05:00|648.57|637.77|653.9|643.1|653.9|643.1|648.51|637.71|71
1652170200000|2022-05-10 08:10:00|653.77|642.97|651.4|640.6|654.9|644.1|650.9|640.1|81
1652170500000|2022-05-10 08:15:00|651.25|640.45|656.95|646.15|657.27|646.47|651.25|640.45|93
1652170800000|2022-05-10 08:20:00|657|646.2|658.6|647.8|659.9|649.1|656.57|645.77|115
1652171100000|2022-05-10 08:25:00|658.45|647.65|660.9|650.1|660.9|650.1|657.49|646.69|87
1652171400000|2022-05-10 08:30:00|660.77|649.97|658.23|647.43|663.5|652.7|656.76|645.96|99
1652171700000|2022-05-10 08:35:00|657.95|647.15|659.9|649.1|660.73|649.93|656.9|646.1|76
1652172000000|2022-05-10 08:40:00|659.45|648.65|658.9|648.1|659.9|649.1|656.95|646.15|74
1652172300000|2022-05-10 08:45:00|659.03|648.23|656.9|646.1|660.9|650.1|654.85|644.05|96
1652172600000|2022-05-10 08:50:00|656.77|645.97|657.9|647.1|658.9|648.1|655.6|644.8|116
1652172900000|2022-05-10 08:55:00|657.79|646.99|658.9|648.1|662.27|651.47|657.4|646.6|90
1652173200000|2022-05-10 09:00:00|659.03|648.23|658.31|647.51|661.92|651.12|658.31|647.51|84
1652173500000|2022-05-10 09:05:00|658.4|647.6|654.9|644.1|659.19|648.39|654.05|643.25|91
1652173800000|2022-05-10 09:10:00|655.83|645.03|658.9|648.1|659.49|648.69|655.54|644.74|78
1652174100000|2022-05-10 09:15:00|659.04|648.24|656.69|645.89|660.87|650.07|655.35|644.55|63
1652174400000|2022-05-10 09:20:00|656.8|646|650.9|640.1|657.35|646.55|650.1|639.3|125
1652174700000|2022-05-10 09:25:00|650.75|639.95|649.05|638.25|652.08|641.28|648.45|637.65|123
1652175000000|2022-05-10 09:30:00|649.15|638.35|651.9|641.1|652.12|641.32|648.74|637.94|124
1652175300000|2022-05-10 09:35:00|652|641.2|656.9|646.1|656.9|646.1|651|640.2|95
1652175600000|2022-05-10 09:40:00|657.16|646.36|652.28|641.48|657.9|647.1|651.61|640.81|117
1652175900000|2022-05-10 09:45:00|651.9|641.1|653.4|642.6|654|643.2|649.9|639.1|64
1652176200000|2022-05-10 09:50:00|653.53|642.73|647.9|637.1|653.53|642.73|647.9|637.1|68
1652176500000|2022-05-10 09:55:00|647.68|636.88|647.85|637.05|649.9|639.1|647.25|636.45|78
1652176800000|2022-05-10 10:00:00|647.8|637|647.4|636.6|651.74|640.94|646.4|635.6|112
1652177100000|2022-05-10 10:05:00|647.9|637.1|650.43|639.63|651.74|640.94|647.9|637.1|134
1652177400000|2022-05-10 10:10:00|650.57|639.77|648.9|638.1|652.64|641.84|648.5|637.7|87
1652177700000|2022-05-10 10:15:00|648.87|638.07|651.24|640.44|651.9|641.1|645.9|635.1|122
1652178000000|2022-05-10 10:20:00|650.9|640.1|654.26|643.46|654.9|644.1|650.3|639.5|83
1652178300000|2022-05-10 10:25:00|653.9|643.1|654.06|643.26|654.65|643.85|653.11|642.31|61
1652178600000|2022-05-10 10:30:00|653.9|643.1|651.9|641.1|655.9|645.1|650.9|640.1|65
1652178900000|2022-05-10 10:35:00|651.77|640.97|650.9|640.1|654.9|644.1|648.9|638.1|126
1652179200000|2022-05-10 10:40:00|651.04|640.24|652.9|642.1|652.95|642.15|650.9|640.1|76
1652179500000|2022-05-10 10:45:00|653.16|642.36|654.9|644.1|655.7|644.9|652.25|641.45|77
1652179800000|2022-05-10 10:50:00|655.18|644.38|649.9|639.1|655.85|645.05|649.9|639.1|64
1652180100000|2022-05-10 10:55:00|650.19|639.39|648.9|638.1|651.6|640.8|648.02|637.22|87
1652180400000|2022-05-10 11:00:00|649.14|638.34|648.7|637.9|651|640.2|646.95|636.15|92
1652180700000|2022-05-10 11:05:00|648.9|638.1|651.24|640.44|651.24|640.44|647.9|637.1|68
1652181000000|2022-05-10 11:10:00|651.74|640.94|651.9|641.1|652.74|641.94|651.27|640.47|34
1652181300000|2022-05-10 11:15:00|652.15|641.35|656.9|646.1|657.2|646.4|651.79|640.99|81
1652181600000|2022-05-10 11:20:00|657.05|646.25|660.74|649.94|660.85|650.05|656.05|645.25|84
1652181900000|2022-05-10 11:25:00|660.8|650|659.5|648.7|660.95|650.15|657.57|646.77|70
1652182200000|2022-05-10 11:30:00|659.73|648.93|662.15|651.35|662.9|652.1|658.45|647.65|97
1652182500000|2022-05-10 11:35:00|661.9|651.1|662.67|651.87|663.8|653|660.9|650.1|59
1652182800000|2022-05-10 11:40:00|662.3|651.5|663.16|652.36|664.9|654.1|660.9|650.1|123
1652183100000|2022-05-10 11:45:00|663.2|652.4|660.9|650.1|663.7|652.9|659.95|649.15|52
1652183400000|2022-05-10 11:50:00|661|650.2|656.4|645.6|661.79|650.99|656.1|645.3|91
1652183700000|2022-05-10 11:55:00|656.34|645.54|654.77|643.97|657.4|646.6|653.9|643.1|65
1652184000000|2022-05-10 12:00:00|654.35|643.55|651.26|640.46|654.55|643.75|651.26|640.46|66
1652184300000|2022-05-10 12:05:00|651.11|640.31|649.92|639.12|651.9|641.1|648.9|638.1|130
1652184600000|2022-05-10 12:10:00|649.9|639.1|649.26|638.46|651.9|641.1|648.8|638|111
1652184900000|2022-05-10 12:15:00|649.76|638.96|655|644.2|655.03|644.23|649.1|638.3|135
1652185200000|2022-05-10 12:20:00|655.06|644.26|653.9|643.1|655.06|644.26|652.9|642.1|68
1652185500000|2022-05-10 12:25:00|653.99|643.19|655.9|645.1|656.99|646.19|653.9|643.1|108
1652185800000|2022-05-10 12:30:00|655.75|644.95|657.89|647.09|658.2|647.4|653.95|643.15|99
1652186100000|2022-05-10 12:35:00|657.9|647.1|662.44|651.64|662.7|651.9|657.9|647.1|78
1652186400000|2022-05-10 12:40:00|662.04|651.24|662.85|652.05|663.9|653.1|661.65|650.85|80
1652186700000|2022-05-10 12:45:00|663.1|652.3|658.95|648.15|663.1|652.3|658.06|647.26|87
1652187000000|2022-05-10 12:50:00|658.9|648.1|665.9|655.1|665.9|655.1|658|647.2|64
1652187300000|2022-05-10 12:55:00|665.7|654.9|664.87|654.07|666.05|655.25|663.8|653|119
1652187600000|2022-05-10 13:00:00|664.98|654.18|667.9|657.1|668|657.2|663.9|653.1|108
1652187900000|2022-05-10 13:05:00|667.84|657.04|665|654.2|667.84|657.04|663.9|653.1|90
1652188200000|2022-05-10 13:10:00|665.27|654.47|663.9|653.1|665.55|654.75|663.9|653.1|28
1652188500000|2022-05-10 13:15:00|663.76|652.96|656.9|646.1|663.76|652.96|655.9|645.1|82
1652188800000|2022-05-10 13:20:00|656.75|645.95|657.9|647.1|657.9|647.1|656.03|645.23|62
1652189100000|2022-05-10 13:25:00|658.35|647.55|660.4|649.6|660.9|650.1|658.35|647.55|83
1652189400000|2022-05-10 13:30:00|660.46|649.66|652.76|641.96|665.85|655.05|652.76|641.96|169
1652189700000|2022-05-10 13:35:00|652.2|641.4|652.9|642.1|654.4|643.6|647.3|636.5|135
1652190000000|2022-05-10 13:40:00|653.17|642.37|648.9|638.1|653.17|642.37|648.35|637.55|103
1652190300000|2022-05-10 13:45:00|649|638.2|648.8|638|649|638.2|644.95|634.15|118
1652190600000|2022-05-10 13:50:00|648.9|638.1|653.9|643.1|654.72|643.92|648.9|638.1|96
1652190900000|2022-05-10 13:55:00|654.02|643.22|655.13|644.33|656.35|645.55|651.9|641.1|148
1652191200000|2022-05-10 14:00:00|655.12|644.32|658|647.2|658.73|647.93|652.48|641.68|153
1652191500000|2022-05-10 14:05:00|658.2|647.4|655.95|645.15|661.9|651.1|655.95|645.15|159
1652191800000|2022-05-10 14:10:00|656.09|645.29|652.7|641.9|657.45|646.65|649.9|639.1|179
1652192100000|2022-05-10 14:15:00|652.75|641.95|653.9|643.1|653.9|643.1|649.9|639.1|136
1652192400000|2022-05-10 14:20:00|654.29|643.49|653.9|643.1|654.9|644.1|649.9|639.1|115
1652192700000|2022-05-10 14:25:00|653.79|642.99|649.9|639.1|653.9|643.1|648.19|637.39|132
1652193000000|2022-05-10 14:30:00|649.8|639|647.4|636.6|652.07|641.27|646.4|635.6|126
1652193300000|2022-05-10 14:35:00|647.9|637.1|643.05|632.25|648.9|638.1|641.01|630.21|154
1652193600000|2022-05-10 14:40:00|642.72|631.92|639.58|628.78|642.72|631.92|637.9|627.1|163
1652193900000|2022-05-10 14:45:00|639.9|629.1|634.95|624.15|640.6|629.8|634.9|624.1|122
1652194200000|2022-05-10 14:50:00|634.9|624.1|638.4|627.6|639.5|628.7|630|619.2|159
1652194500000|2022-05-10 14:55:00|637.9|627.1|633.4|622.6|638.31|627.51|632.9|622.1|144
1652194800000|2022-05-10 15:00:00|632.9|622.1|629.4|618.6|635.05|624.25|628.5|617.7|137
1652195100000|2022-05-10 15:05:00|629.9|619.1|624.9|614.1|629.9|619.1|624.9|614.1|120
1652195400000|2022-05-10 15:10:00|624.65|613.85|625.12|614.32|629.96|619.16|623.08|612.28|140
1652195700000|2022-05-10 15:15:00|624.9|614.1|631.75|620.95|631.75|620.95|623.99|613.19|141
1652196000000|2022-05-10 15:20:00|631.9|621.1|627.31|616.51|633.9|623.1|626.4|615.6|110
1652196300000|2022-05-10 15:25:00|627.9|617.1|630.4|619.6|630.9|620.1|624.39|613.59|144
1652196600000|2022-05-10 15:30:00|630.9|620.1|633.6|622.8|634.9|624.1|630.2|619.4|137
1652196900000|2022-05-10 15:35:00|633.9|623.1|643.9|633.1|644.9|634.1|633.9|623.1|145
1652197200000|2022-05-10 15:40:00|643.75|632.95|642.4|631.6|644.9|634.1|638.78|627.98|134
1652197500000|2022-05-10 15:45:00|642.9|632.1|639.85|629.05|642.9|632.1|637.83|627.03|141
1652197800000|2022-05-10 15:50:00|639.9|629.1|641.14|630.34|641.15|630.35|634.9|624.1|118
1652198100000|2022-05-10 15:55:00|641.64|630.84|641.4|630.6|642.9|632.1|635.8|625|106
1652198400000|2022-05-10 16:00:00|641.9|631.1|643.9|633.1|644.83|634.03|640.9|630.1|144
1652198700000|2022-05-10 16:05:00|644.08|633.28|634.86|624.06|644.09|633.29|634.86|624.06|126
1652199000000|2022-05-10 16:10:00|634.65|623.85|637.9|627.1|639.72|628.92|632.9|622.1|88
1652199300000|2022-05-10 16:15:00|637.98|627.18|636.59|625.79|641.85|631.05|635.9|625.1|150
1652199600000|2022-05-10 16:20:00|636.15|625.35|635.14|624.34|637.39|626.59|634.18|623.38|122
1652199900000|2022-05-10 16:25:00|634.95|624.15|634.9|624.1|637.77|626.97|634.64|623.84|115
1652200200000|2022-05-10 16:30:00|634.63|623.83|628.9|618.1|635.28|624.48|625.95|615.15|162
1652200500000|2022-05-10 16:35:00|628.4|617.6|627.9|617.1|631.75|620.95|627.9|617.1|115
1652200800000|2022-05-10 16:40:00|627.81|617.01|630.57|619.77|632.25|621.45|627.81|617.01|130
1652201100000|2022-05-10 16:45:00|630.9|620.1|637.05|626.25|638.4|627.6|630.9|620.1|147
1652201400000|2022-05-10 16:50:00|636.9|626.1|633.45|622.65|637|626.2|630.9|620.1|154
1652201700000|2022-05-10 16:55:00|633.12|622.32|634.4|623.6|635.57|624.77|631.9|621.1|150
1652202000000|2022-05-10 17:00:00|635|624.2|638.9|628.1|640.9|630.1|634.95|624.15|107
1652202300000|2022-05-10 17:05:00|639.07|628.27|640.2|629.4|641.99|631.19|638.9|628.1|109
1652202600000|2022-05-10 17:10:00|640.21|629.41|639.06|628.26|640.21|629.41|636.83|626.03|97
1652202900000|2022-05-10 17:15:00|639.09|628.29|637.82|627.02|640.9|630.1|636.9|626.1|125
1652203200000|2022-05-10 17:20:00|637.9|627.1|639.1|628.3|639.9|629.1|636.9|626.1|156
1652203500000|2022-05-10 17:25:00|639.15|628.35|641.51|630.71|641.9|631.1|639.15|628.35|59
1652203800000|2022-05-10 17:30:00|641.9|631.1|644.73|633.93|645.75|634.95|641.9|631.1|161
1652204100000|2022-05-10 17:35:00|644.83|634.03|647.85|637.05|650.1|639.3|644.83|634.03|144
1652204400000|2022-05-10 17:40:00|647.9|637.1|647.8|637|650.06|639.26|647.28|636.48|198
1652204700000|2022-05-10 17:45:00|647.79|636.99|650.78|639.98|650.9|640.1|647.79|636.99|90
1652205000000|2022-05-10 17:50:00|650.85|640.05|647.2|636.4|650.9|640.1|644.9|634.1|195
1652205300000|2022-05-10 17:55:00|647.19|636.39|646.95|636.15|647.9|637.1|645.73|634.93|154
1652205600000|2022-05-10 18:00:00|647.4|636.6|643.39|632.59|647.4|636.6|642.9|632.1|196
1652205900000|2022-05-10 18:05:00|642.9|632.1|641.15|630.35|643.74|632.94|640.95|630.15|120
1652206200000|2022-05-10 18:10:00|641.05|630.25|644.31|633.51|644.31|633.51|641|630.2|106
1652206500000|2022-05-10 18:15:00|644.39|633.59|639.89|629.09|644.39|633.59|633.1|622.3|162
1652206800000|2022-05-10 18:20:00|639.85|629.05|639.9|629.1|641.42|630.62|639.1|628.3|114
1652207100000|2022-05-10 18:25:00|639.77|628.97|637.9|627.1|639.77|628.97|634.9|624.1|139
1652207400000|2022-05-10 18:30:00|637.78|626.98|635.92|625.12|639.25|628.45|634.9|624.1|106
1652207700000|2022-05-10 18:35:00|636.65|625.85|637.55|626.75|639.9|629.1|636.6|625.8|109
1652208000000|2022-05-10 18:40:00|637.56|626.76|640.14|629.34|640.77|629.97|634.16|623.36|126
1652208300000|2022-05-10 18:45:00|639.9|629.1|637.03|626.23|639.9|629.1|634.21|623.41|155
1652208600000|2022-05-10 18:50:00|636.9|626.1|636.86|626.06|638.72|627.92|636|625.2|133
1652208900000|2022-05-10 18:55:00|636.76|625.96|633.9|623.1|636.9|626.1|632.52|621.72|160
1652209200000|2022-05-10 19:00:00|634.61|623.81|634.9|624.1|636.9|626.1|634.22|623.42|125
1652209500000|2022-05-10 19:05:00|635.07|624.27|631.92|621.12|635.9|625.1|630.9|620.1|158
1652209800000|2022-05-10 19:10:00|631.93|621.13|631.9|621.1|632.35|621.55|628.81|618.01|120
1652210100000|2022-05-10 19:15:00|631.66|620.86|630.9|620.1|633.9|623.1|628.9|618.1|110
1652210400000|2022-05-10 19:20:00|630.74|619.94|627.78|616.98|630.74|619.94|627.39|616.59|100
1652210700000|2022-05-10 19:25:00|627.83|617.03|628.3|617.5|629.4|618.6|626.85|616.05|77
1652211000000|2022-05-10 19:30:00|628.23|617.43|625.7|614.9|628.29|617.49|624.9|614.1|103
1652211300000|2022-05-10 19:35:00|625.69|614.89|623.28|612.48|625.8|615|621.96|611.16|94
1652211600000|2022-05-10 19:40:00|622.9|612.1|622.01|611.21|625.67|614.87|621.5|610.7|151
1652211900000|2022-05-10 19:45:00|622.16|611.36|624.35|613.55|625.9|615.1|622.16|611.36|69
1652212200000|2022-05-10 19:50:00|624.29|613.49|627.05|616.25|627.46|616.66|621.85|611.05|178
1652212500000|2022-05-10 19:55:00|626.9|616.1|624.35|613.55|626.9|616.1|624.1|613.3|131
1652212800000|2022-05-10 20:00:00|624.24|613.44|622.85|612.05|624.9|614.1|621.16|610.36|131
1652213100000|2022-05-10 20:05:00|622.86|612.06|623.62|612.82|626.9|616.1|622.84|612.04|100
1652213400000|2022-05-10 20:10:00|623.12|612.32|622.85|612.05|624.19|613.39|621.75|610.95|84
1652213700000|2022-05-10 20:15:00|622.75|611.95|622.79|611.99|625.18|614.38|622.24|611.44|92
1652214000000|2022-05-10 20:20:00|622.55|611.75|622.9|612.1|622.9|612.1|621.75|610.95|60
1652214300000|2022-05-10 20:25:00|622.98|612.18|622.9|612.1|623.75|612.95|622.45|611.65|30
1652214600000|2022-05-10 20:30:00|622.76|611.96|618.17|607.37|622.76|611.96|618.1|607.3|120
1652214900000|2022-05-10 20:35:00|618.58|607.78|619.81|609.01|620.7|609.9|616.95|606.15|131
1652215200000|2022-05-10 20:40:00|619.79|608.99|616.87|606.07|620|609.2|616.87|606.07|87
1652215500000|2022-05-10 20:45:00|616.86|606.06|613.65|602.85|618.31|607.51|613.65|602.85|203
1652215800000|2022-05-10 20:50:00|613.4|602.6|613.9|603.1|614.95|604.15|611.9|601.1|148
1652216100000|2022-05-10 20:55:00|613.85|603.05|614.31|603.51|614.34|603.54|611.83|601.03|123
1652216400000|2022-05-10 21:00:00|614.34|603.54|610.89|600.09|615.9|605.1|610.89|600.09|435
1652216700000|2022-05-10 21:05:00|610.9|600.1|608.88|598.08|613.87|603.07|608.88|598.08|389
1652217000000|2022-05-10 21:10:00|608.89|598.09|607.75|596.95|609.78|598.98|606.05|595.25|124
1652217300000|2022-05-10 21:15:00|607.8|597|606.4|595.6|607.8|597|606.2|595.4|37
1652217600000|2022-05-10 21:20:00|606.65|595.85|603.55|592.75|607.99|597.19|603.4|592.6|131
1652217900000|2022-05-10 21:25:00|603.62|592.82|602.32|591.52|604.13|593.33|601.24|590.44|91
1652218200000|2022-05-10 21:30:00|602.6|591.8|600.04|589.24|602.9|592.1|600.04|589.24|34
1652218500000|2022-05-10 21:35:00|599.9|589.1|596.12|585.32|601.1|590.3|596.12|585.32|134
1652218800000|2022-05-10 21:40:00|596.24|585.44|596.07|585.27|596.9|586.1|595|584.2|167
1652219100000|2022-05-10 21:45:00|596.53|585.73|595.95|585.15|599.46|588.66|595.95|585.15|156
1652219400000|2022-05-10 21:50:00|596.01|585.21|591.9|581.1|596.01|585.21|591.9|581.1|100
1652219700000|2022-05-10 21:55:00|591.75|580.95|590.04|579.24|592.95|582.15|589.35|578.55|202
1652220000000|2022-05-10 22:00:00|589.95|579.15|597.4|586.6|603.2|592.4|589.2|578.4|198
1652220300000|2022-05-10 22:05:00|597.12|586.32|604.75|593.95|604.75|593.95|596.6|585.8|161
1652220600000|2022-05-10 22:10:00|604.9|594.1|606.34|595.54|608.4|597.6|602.63|591.83|166
1652220900000|2022-05-10 22:15:00|606.14|595.34|609.5|598.7|609.5|598.7|602.9|592.1|120
1652221200000|2022-05-10 22:20:00|609.9|599.1|605.19|594.39|610.95|600.15|603.1|592.3|194
1652221500000|2022-05-10 22:25:00|605.59|594.79|600.4|589.6|605.59|594.79|599.55|588.75|136
1652221800000|2022-05-10 22:30:00|599.9|589.1|599.9|589.1|600.9|590.1|597.93|587.13|110
1652222100000|2022-05-10 22:35:00|599.61|588.81|595.95|585.15|599.9|589.1|594.15|583.35|207
1652222400000|2022-05-10 22:40:00|595.9|585.1|600.79|589.99|600.9|590.1|594.9|584.1|183
1652222700000|2022-05-10 22:45:00|600.78|589.98|596.77|585.97|602.35|591.55|593.9|583.1|151
1652223000000|2022-05-10 22:50:00|596.32|585.52|603.95|593.15|604.9|594.1|596.12|585.32|161
1652223300000|2022-05-10 22:55:00|603.9|593.1|603.9|593.1|609|598.2|601.9|591.1|160
1652223600000|2022-05-10 23:00:00|604|593.2|612.9|602.1|612.9|602.1|602.4|591.6|152
1652223900000|2022-05-10 23:05:00|612.4|601.6|618.4|607.6|618.9|608.1|610.9|600.1|162
1652224200000|2022-05-10 23:10:00|617.9|607.1|614.1|603.3|618.9|608.1|613.26|602.46|124
1652224500000|2022-05-10 23:15:00|614.4|603.6|612.49|601.69|618.4|607.6|611.89|601.09|117
1652224800000|2022-05-10 23:20:00|612.29|601.49|615.1|604.3|616.06|605.26|609.45|598.65|115
1652225100000|2022-05-10 23:25:00|615.07|604.27|615.9|605.1|618.68|607.88|613.1|602.3|97
1652225400000|2022-05-10 23:30:00|615.82|605.02|612.57|601.77|616.53|605.73|612.2|601.4|122
1652225700000|2022-05-10 23:35:00|612.59|601.79|608.76|597.96|612.8|602|607.9|597.1|90
1652226000000|2022-05-10 23:40:00|608.57|597.77|610.15|599.35|610.4|599.6|605.9|595.1|134
1652226300000|2022-05-10 23:45:00|610|599.2|607.9|597.1|612.03|601.23|607|596.2|105
1652226600000|2022-05-10 23:50:00|608|597.2|613.9|603.1|614|603.2|608|597.2|105
1652226900000|2022-05-10 23:55:00|613.86|603.06|612.77|601.97|614.9|604.1|611.94|601.14|140
1652227200000|2022-05-11 00:00:00|612.9|602.1|615.4|604.6|616.9|606.1|610.75|599.95|186
1652227500000|2022-05-11 00:05:00|614.9|604.1|616.4|605.6|618.08|607.28|613.9|603.1|126
1652227800000|2022-05-11 00:10:00|616.15|605.35|618.03|607.23|618.03|607.23|609.83|599.03|154
1652228100000|2022-05-11 00:15:00|618.53|607.73|619.95|609.15|620.9|610.1|617.2|606.4|126
1652228400000|2022-05-11 00:20:00|619.96|609.16|625.07|614.27|626.4|615.6|618.9|608.1|115
1652228700000|2022-05-11 00:25:00|625.17|614.37|625.9|615.1|626.9|616.1|623.9|613.1|115
1652229000000|2022-05-11 00:30:00|626.18|615.38|624.12|613.32|626.2|615.4|621.16|610.36|112
1652229300000|2022-05-11 00:35:00|623.9|613.1|620.5|609.7|625.9|615.1|619.9|609.1|94
1652229600000|2022-05-11 00:40:00|620.9|610.1|621.84|611.04|622.65|611.85|618.49|607.69|78
1652229900000|2022-05-11 00:45:00|621.91|611.11|616.9|606.1|622.41|611.61|616.1|605.3|80
1652230200000|2022-05-11 00:50:00|617.31|606.51|617.9|607.1|618.9|608.1|614.9|604.1|94
1652230500000|2022-05-11 00:55:00|617.71|606.91|614.9|604.1|619.72|608.92|612|601.2|134
1652230800000|2022-05-11 01:00:00|614.42|603.62|615.07|604.27|616.9|606.1|610.9|600.1|129
1652231100000|2022-05-11 01:05:00|615.15|604.35|609.89|599.09|616.01|605.21|608.9|598.1|118
1652231400000|2022-05-11 01:10:00|609.9|599.1|608.53|597.73|611.9|601.1|608.53|597.73|118
1652231700000|2022-05-11 01:15:00|608.15|597.35|609.04|598.24|611.9|601.1|606.95|596.15|118
1652232000000|2022-05-11 01:20:00|608.95|598.15|607.44|596.64|609.9|599.1|606.69|595.89|67
1652232300000|2022-05-11 01:25:00|607.9|597.1|608.75|597.95|610.68|599.88|606.9|596.1|134
1652232600000|2022-05-11 01:30:00|608.73|597.93|608.8|598|611.63|600.83|606.12|595.32|123
1652232900000|2022-05-11 01:35:00|608.9|598.1|605.73|594.93|610.7|599.9|604.15|593.35|103
1652233200000|2022-05-11 01:40:00|605.33|594.53|605.95|595.15|606.05|595.25|603.54|592.74|89
1652233500000|2022-05-11 01:45:00|605.92|595.12|603.6|592.8|605.92|595.12|601.95|591.15|154
1652233800000|2022-05-11 01:50:00|604.1|593.3|606.9|596.1|606.9|596.1|603|592.2|148
1652234100000|2022-05-11 01:55:00|606.65|595.85|602.4|591.6|607.9|597.1|601.9|591.1|110
1652234400000|2022-05-11 02:00:00|602.9|592.1|599.4|588.6|602.9|592.1|597.45|586.65|158
1652234700000|2022-05-11 02:05:00|599.15|588.35|605.9|595.1|606.65|595.85|598.9|588.1|132
1652235000000|2022-05-11 02:10:00|605.76|594.96|606.9|596.1|606.9|596.1|603.27|592.47|140
1652235300000|2022-05-11 02:15:00|607.1|596.3|607.73|596.93|608.6|597.8|604.85|594.05|100
1652235600000|2022-05-11 02:20:00|607.7|596.9|616.75|605.95|616.9|606.1|605.52|594.72|177
1652235900000|2022-05-11 02:25:00|616.9|606.1|617.85|607.05|620.95|610.15|616.05|605.25|114
1652236200000|2022-05-11 02:30:00|617.4|606.6|618.55|607.75|620.9|610.1|615.9|605.1|151
1652236500000|2022-05-11 02:35:00|618.88|608.08|620.15|609.35|620.4|609.6|615.9|605.1|114
1652236800000|2022-05-11 02:40:00|620.24|609.44|617.34|606.54|620.69|609.89|615.22|604.42|113
1652237100000|2022-05-11 02:45:00|617.19|606.39|616.62|605.82|617.19|606.39|612.77|601.97|121
1652237400000|2022-05-11 02:50:00|616.55|605.75|619.15|608.35|620.9|610.1|613.9|603.1|113
1652237700000|2022-05-11 02:55:00|619.1|608.3|619.4|608.6|621.16|610.36|618.38|607.58|107
1652238000000|2022-05-11 03:00:00|619.8|609|622.65|611.85|624.04|613.24|618.82|608.02|120
1652238300000|2022-05-11 03:05:00|622.3|611.5|620.9|610.1|623.95|613.15|620.9|610.1|51
1652238600000|2022-05-11 03:10:00|620.77|609.97|617.89|607.09|620.9|610.1|617.89|607.09|64
1652238900000|2022-05-11 03:15:00|617.96|607.16|616.03|605.23|618.85|608.05|616.03|605.23|66
1652239200000|2022-05-11 03:20:00|616.13|605.33|615.9|605.1|617.85|607.05|614.46|603.66|92
1652239500000|2022-05-11 03:25:00|615.71|604.91|614.9|604.1|615.9|605.1|612.9|602.1|62
1652239800000|2022-05-11 03:30:00|615.13|604.33|615.9|605.1|617.81|607.01|612.9|602.1|90
1652240100000|2022-05-11 03:35:00|615.97|605.17|612.65|601.85|616.75|605.95|611.9|601.1|65
1652240400000|2022-05-11 03:40:00|612.28|601.48|611.9|601.1|612.9|602.1|610.9|600.1|51
1652240700000|2022-05-11 03:45:00|611.52|600.72|613|602.2|613.9|603.1|611.22|600.42|62
1652241000000|2022-05-11 03:50:00|612.9|602.1|610.29|599.49|613.9|603.1|609.9|599.1|62
1652241300000|2022-05-11 03:55:00|610.79|599.99|611|600.2|612.9|602.1|609.9|599.1|75
1652241600000|2022-05-11 04:00:00|611.31|600.51|612.82|602.02|613.19|602.39|609.56|598.76|112
1652241900000|2022-05-11 04:05:00|612.9|602.1|613.9|603.1|614.9|604.1|612.9|602.1|67
1652242200000|2022-05-11 04:10:00|613.58|602.78|606.9|596.1|613.58|602.78|605.6|594.8|133
1652242500000|2022-05-11 04:15:00|607.29|596.49|606.86|596.06|610.9|600.1|604.7|593.9|132
1652242800000|2022-05-11 04:20:00|606.9|596.1|605.9|595.1|608.9|598.1|604.9|594.1|143
1652243100000|2022-05-11 04:25:00|606.04|595.24|610.9|600.1|611.9|601.1|605.9|595.1|102
1652243400000|2022-05-11 04:30:00|611.04|600.24|608.3|597.5|611.27|600.47|607.9|597.1|101
1652243700000|2022-05-11 04:35:00|607.9|597.1|606.9|596.1|610.84|600.04|604.9|594.1|98
1652244000000|2022-05-11 04:40:00|607.14|596.34|600.9|590.1|608.69|597.89|600.85|590.05|148
1652244300000|2022-05-11 04:45:00|600.93|590.13|600.37|589.57|602.77|591.97|597.9|587.1|106
1652244600000|2022-05-11 04:50:00|600.5|589.7|601.81|591.01|602.45|591.65|598.95|588.15|102
1652244900000|2022-05-11 04:55:00|601.56|590.76|599.28|588.48|603.7|592.9|598.4|587.6|135
1652245200000|2022-05-11 05:00:00|599.14|588.34|596.73|585.93|600.06|589.26|596.15|585.35|103
1652245500000|2022-05-11 05:05:00|596.9|586.1|603.2|592.4|603.2|592.4|594.9|584.1|132
1652245800000|2022-05-11 05:10:00|602.9|592.1|610.9|600.1|614.8|604|601.05|590.25|169
1652246100000|2022-05-11 05:15:00|611.15|600.35|617.35|606.55|618.65|607.85|610.9|600.1|152
1652246400000|2022-05-11 05:20:00|617.15|606.35|615.05|604.25|618.6|607.8|614.73|603.93|136
1652246700000|2022-05-11 05:25:00|615.15|604.35|613.9|603.1|617.9|607.1|612.9|602.1|136
1652247000000|2022-05-11 05:30:00|613.91|603.11|612.9|602.1|616.9|606.1|612.05|601.25|110
1652247300000|2022-05-11 05:35:00|612.6|601.8|608.9|598.1|612.6|601.8|607.58|596.78|113
1652247600000|2022-05-11 05:40:00|609.9|599.1|607.4|596.6|610.9|600.1|606.4|595.6|154
1652247900000|2022-05-11 05:45:00|607.73|596.93|605.82|595.02|607.9|597.1|604.9|594.1|172
1652248200000|2022-05-11 05:50:00|605.73|594.93|606.9|596.1|607.9|597.1|604.2|593.4|109
1652248500000|2022-05-11 05:55:00|606.49|595.69|605.4|594.6|609.65|598.85|604.1|593.3|124
1652248800000|2022-05-11 06:00:00|605.9|595.1|606.9|596.1|607|596.2|603.1|592.3|97
1652249100000|2022-05-11 06:05:00|607.12|596.32|606.65|595.85|608.86|598.06|604.9|594.1|72
1652249400000|2022-05-11 06:10:00|606.9|596.1|605.76|594.96|608.1|597.3|604.9|594.1|124
1652249700000|2022-05-11 06:15:00|605.8|595|600.87|590.07|606|595.2|599.91|589.11|101
1652250000000|2022-05-11 06:20:00|600.9|590.1|601.02|590.22|602.57|591.77|599.9|589.1|91
1652250300000|2022-05-11 06:25:00|601.03|590.23|598.9|588.1|602.95|592.15|598.9|588.1|89
1652250600000|2022-05-11 06:30:00|599.5|588.7|600.4|589.6|602.75|591.95|598.13|587.33|113
1652250900000|2022-05-11 06:35:00|599.9|589.1|595.26|584.46|599.9|589.1|595|584.2|105
1652251200000|2022-05-11 06:40:00|595.32|584.52|589.9|579.1|596|585.2|589.61|578.81|135
1652251500000|2022-05-11 06:45:00|589.79|578.99|581.9|571.1|590.7|579.9|581.5|570.7|133
1652251800000|2022-05-11 06:50:00|582.26|571.46|580.4|569.6|584.7|573.9|580.05|569.25|146
1652252100000|2022-05-11 06:55:00|580|569.2|573.91|563.11|580.1|569.3|570.4|559.6|154
1652252400000|2022-05-11 07:00:00|573.9|563.1|580.9|570.1|581.8|571|570.9|560.1|152
1652252700000|2022-05-11 07:05:00|580.75|569.95|574.15|563.35|581.9|571.1|571|560.2|167
1652253000000|2022-05-11 07:10:00|574|563.2|578.35|567.55|580.71|569.91|573.9|563.1|229
1652253300000|2022-05-11 07:15:00|577.95|567.15|581.85|571.05|586.4|575.6|577.9|567.1|213
1652253600000|2022-05-11 07:20:00|581.4|570.6|577.2|566.4|582.66|571.86|576.09|565.29|166
1652253900000|2022-05-11 07:25:00|577.62|566.82|574.89|564.09|579.1|568.3|574.08|563.28|183
1652254200000|2022-05-11 07:30:00|574.88|564.08|569.4|558.6|574.88|564.08|569.4|558.6|197
1652254500000|2022-05-11 07:35:00|568.9|558.1|556.9|546.1|570.8|560|556.25|545.45|230
1652254800000|2022-05-11 07:40:00|556.77|545.97|563.4|552.6|566.9|556.1|556.77|545.97|280
1652255100000|2022-05-11 07:45:00|563.05|552.25|563.4|552.6|565.05|554.25|558.23|547.43|266
1652255400000|2022-05-11 07:50:00|562.9|552.1|567.9|557.1|570.75|559.95|561.85|551.05|207
1652255700000|2022-05-11 07:55:00|567.77|556.97|573.8|563|573.8|563|561.9|551.1|175
1652256000000|2022-05-11 08:00:00|573.95|563.15|570.9|560.1|578.15|567.35|567.4|556.6|226
1652256300000|2022-05-11 08:05:00|570.95|560.15|578.65|567.85|578.65|567.85|570.9|560.1|200
1652256600000|2022-05-11 08:10:00|578.9|568.1|586.9|576.1|587.36|576.56|578.9|568.1|256
1652256900000|2022-05-11 08:15:00|587.08|576.28|583.9|573.1|590.1|579.3|582.81|572.01|204
1652257200000|2022-05-11 08:20:00|583.78|572.98|586.9|576.1|591.9|581.1|582.9|572.1|195
1652257500000|2022-05-11 08:25:00|586.65|575.85|578.9|568.1|588.9|578.1|578.5|567.7|162
1652257800000|2022-05-11 08:30:00|579.12|568.32|577.6|566.8|579.9|569.1|573.32|562.52|150
1652258100000|2022-05-11 08:35:00|577.66|566.86|576.82|566.02|579.9|569.1|573.4|562.6|144
1652258400000|2022-05-11 08:40:00|576.44|565.64|581.4|570.6|581.9|571.1|575.13|564.33|175
1652258700000|2022-05-11 08:45:00|581.9|571.1|583.9|573.1|584.9|574.1|580.9|570.1|122
1652259000000|2022-05-11 08:50:00|583.79|572.99|583.99|573.19|586.9|576.1|581.52|570.72|162
1652259300000|2022-05-11 08:55:00|584.5|573.7|587.7|576.9|588.95|578.15|583|572.2|159
1652259600000|2022-05-11 09:00:00|587.9|577.1|582.95|572.15|588.25|577.45|580.9|570.1|161
1652259900000|2022-05-11 09:05:00|583|572.2|581.65|570.85|584.9|574.1|580.9|570.1|131
1652260200000|2022-05-11 09:10:00|581.9|571.1|576.9|566.1|582.02|571.22|576.9|566.1|137
1652260500000|2022-05-11 09:15:00|577.07|566.27|584.05|573.25|584.27|573.47|576.9|566.1|144
1652260800000|2022-05-11 09:20:00|583.9|573.1|587.9|577.1|588.76|577.96|582.98|572.18|133
1652261100000|2022-05-11 09:25:00|587.5|576.7|591.4|580.6|593.01|582.21|587.5|576.7|111
1652261400000|2022-05-11 09:30:00|591.37|580.57|597.5|586.7|598.95|588.15|589.79|578.99|163
1652261700000|2022-05-11 09:35:00|597.53|586.73|596.9|586.1|598.9|588.1|593.05|582.25|155
1652262000000|2022-05-11 09:40:00|597.05|586.25|592.9|582.1|598|587.2|592.78|581.98|118
1652262300000|2022-05-11 09:45:00|593.11|582.31|599.5|588.7|600.24|589.44|591.4|580.6|179
1652262600000|2022-05-11 09:50:00|599.4|588.6|600.9|590.1|602.15|591.35|597.87|587.07|135
1652262900000|2022-05-11 09:55:00|600.69|589.89|605.75|594.95|607|596.2|597.4|586.6|131
1652263200000|2022-05-11 10:00:00|605.9|595.1|603.15|592.35|607.95|597.15|602.25|591.45|109
1652263500000|2022-05-11 10:05:00|602.99|592.19|602.84|592.04|603.84|593.04|600.1|589.3|96
1652263800000|2022-05-11 10:10:00|602.85|592.05|607.9|597.1|611|600.2|602.6|591.8|179
1652264100000|2022-05-11 10:15:00|607.8|597|600.9|590.1|609.63|598.83|600.9|590.1|154
1652264400000|2022-05-11 10:20:00|601.32|590.52|600.9|590.1|604.56|593.76|599.7|588.9|175
1652264700000|2022-05-11 10:25:00|601.05|590.25|600.85|590.05|601.7|590.9|599.38|588.58|141
1652265000000|2022-05-11 10:30:00|600.9|590.1|600.9|590.1|602.9|592.1|600.55|589.75|95
1652265300000|2022-05-11 10:35:00|601.09|590.29|601.12|590.32|601.8|591|598.1|587.3|115
1652265600000|2022-05-11 10:40:00|601.44|590.64|600.9|590.1|602.9|592.1|597.9|587.1|122
1652265900000|2022-05-11 10:45:00|601.12|590.32|599.9|589.1|603.3|592.5|597.9|587.1|179
1652266200000|2022-05-11 10:50:00|600.45|589.65|599.9|589.1|600.9|590.1|596.69|585.89|150
1652266500000|2022-05-11 10:55:00|600.02|589.22|594.73|583.93|600.4|589.6|593.9|583.1|179
1652266800000|2022-05-11 11:00:00|594.72|583.92|589.73|578.93|594.83|584.03|589.14|578.34|190
1652267100000|2022-05-11 11:05:00|589.9|579.1|589.9|579.1|590.75|579.95|587.09|576.29|159
1652267400000|2022-05-11 11:10:00|590|579.2|595.7|584.9|596.35|585.55|589.9|579.1|140
1652267700000|2022-05-11 11:15:00|595.51|584.71|594.3|583.5|595.51|584.71|591.12|580.32|136
1652268000000|2022-05-11 11:20:00|594.84|584.04|590.9|580.1|595.9|585.1|590.72|579.92|162
1652268300000|2022-05-11 11:25:00|590.87|580.07|587.86|577.06|590.87|580.07|586.9|576.1|172
1652268600000|2022-05-11 11:30:00|587.9|577.1|586.9|576.1|589.9|579.1|586.5|575.7|147
1652268900000|2022-05-11 11:35:00|587.04|576.24|585.02|574.22|590.24|579.44|584.9|574.1|173
1652269200000|2022-05-11 11:40:00|584.9|574.1|581.22|570.42|585.48|574.68|581.21|570.41|266
1652269500000|2022-05-11 11:45:00|581.21|570.41|578.15|567.35|583.25|572.45|578|567.2|218
1652269800000|2022-05-11 11:50:00|578.35|567.55|575.64|564.84|579.9|569.1|575|564.2|167
1652270100000|2022-05-11 11:55:00|575.4|564.6|574.68|563.88|576.4|565.6|572.05|561.25|149
1652270400000|2022-05-11 12:00:00|574.9|564.1|576.05|565.25|577.05|566.25|569.9|559.1|231
1652270700000|2022-05-11 12:05:00|575.9|565.1|583.5|572.7|586.9|576.1|575.9|565.1|189
1652271000000|2022-05-11 12:10:00|583.05|572.25|581.06|570.26|586.4|575.6|581.05|570.25|204
1652271300000|2022-05-11 12:15:00|581.31|570.51|576.95|566.15|582.99|572.19|576.64|565.84|190
1652271600000|2022-05-11 12:20:00|576.94|566.14|575.8|565|577.9|567.1|571.08|560.28|220
1652271900000|2022-05-11 12:25:00|575.86|565.06|578.02|567.22|584.05|573.25|575.8|565|473
1652272200000|2022-05-11 12:30:00|577.9|567.1|556.58|545.78|577.9|567.1|553.13|542.33|754
1652272500000|2022-05-11 12:35:00|556.21|545.41|545.92|535.12|562.02|551.22|545.87|535.07|736
1652272800000|2022-05-11 12:40:00|546.06|535.26|543.39|532.59|548.42|537.62|534.44|523.64|791
1652273100000|2022-05-11 12:45:00|543.26|532.46|514.52|503.72|543.64|532.84|513.03|502.23|905
1652273400000|2022-05-11 12:50:00|514.08|503.28|510.66|505.41|523.71|515.8|487.68|482.49|831
1652273700000|2022-05-11 12:55:00|510.45|505.7|508.54|497.74|523.59|507.8|499.33|490.32|830
1652274000000|2022-05-11 13:00:00|508.68|497.88|521.87|511.07|536.88|517.48|505.87|495.07|876
1652274300000|2022-05-11 13:05:00|522.66|511.86|526.51|515.71|531.14|520.34|521.5|510.7|813
1652274600000|2022-05-11 13:10:00|526.42|515.62|522.72|511.92|531.53|520.73|520.59|509.79|776
1652274900000|2022-05-11 13:15:00|523.29|512.49|533.72|522.92|536.25|525.45|518.32|507.52|744
1652275200000|2022-05-11 13:20:00|533.97|523.17|537.25|526.45|551.16|543.08|533.97|523.17|821
1652275500000|2022-05-11 13:25:00|537.66|526.86|544.54|533.74|548|537.2|535.65|524.85|753
1652275800000|2022-05-11 13:30:00|544.61|533.81|532.17|521.37|548.27|537.47|528.61|517.81|606
1652276100000|2022-05-11 13:35:00|531.94|521.14|541.65|530.85|542.07|531.27|529.67|518.87|640
1652276400000|2022-05-11 13:40:00|541.63|530.83|567.76|556.96|568.06|557.26|538.12|527.32|663
1652276700000|2022-05-11 13:45:00|568.01|557.21|581.42|570.62|582.47|571.67|559.11|548.31|911
1652277000000|2022-05-11 13:50:00|581.02|570.22|564.82|554.02|582.05|571.25|561.73|550.93|819
1652277300000|2022-05-11 13:55:00|564.91|554.11|562.47|551.67|565.36|554.56|555.99|545.19|774
1652277600000|2022-05-11 14:00:00|562.75|551.95|564.37|553.57|568.54|557.74|558.37|547.57|719
1652277900000|2022-05-11 14:05:00|564.34|553.54|562.58|551.78|571.39|560.59|559.86|549.06|716
1652278200000|2022-05-11 14:10:00|562.5|551.7|558.07|547.27|563.95|553.15|554.36|543.56|767
1652278500000|2022-05-11 14:15:00|558.08|547.28|563.41|552.61|565.69|554.89|557.68|546.88|702
1652278800000|2022-05-11 14:20:00|563.49|552.69|573.76|562.96|574.23|563.43|561.88|551.08|685
1652279100000|2022-05-11 14:25:00|573.86|563.06|563.75|552.95|574.83|564.03|563.64|552.84|704
1652279400000|2022-05-11 14:30:00|563.61|552.81|569|558.2|569.61|558.81|562.64|551.84|710
1652279700000|2022-05-11 14:35:00|568.99|558.19|574.34|563.54|576.87|566.07|566.65|555.85|666
1652280000000|2022-05-11 14:40:00|574.17|563.37|577.76|566.96|577.91|567.11|570.55|559.75|703
1652280300000|2022-05-11 14:45:00|577.77|566.97|571.11|560.31|582.78|571.98|570.73|559.93|750
1652280600000|2022-05-11 14:50:00|570.93|560.13|564.83|554.03|570.93|560.13|558.74|543.65|652
1652280900000|2022-05-11 14:55:00|564.72|553.92|565.85|555.05|566.64|555.84|561.06|544.53|690
1652281200000|2022-05-11 15:00:00|565.86|555.06|561.61|550.81|566.69|555.89|557.9|547.1|724
1652281500000|2022-05-11 15:05:00|561.76|550.96|558.45|547.65|562.12|551.32|556.58|545.78|612
1652281800000|2022-05-11 15:10:00|558.46|547.66|554.98|544.18|561.46|550.66|553.35|542.55|649
1652282100000|2022-05-11 15:15:00|554.95|544.15|553.88|543.08|557.9|547.1|550.37|539.57|671
1652282400000|2022-05-11 15:20:00|553.84|543.04|556.09|545.29|561.9|551.1|553.63|542.83|607
1652282700000|2022-05-11 15:25:00|556.08|545.28|560.44|549.64|560.92|550.12|553.74|542.94|606
1652283000000|2022-05-11 15:30:00|560.87|550.07|556.84|546.04|561.83|551.03|553.97|543.17|483
1652283300000|2022-05-11 15:35:00|556.69|545.89|559.54|548.74|566.18|555.38|551.96|541.16|593
1652283600000|2022-05-11 15:40:00|559.73|548.93|557.37|546.57|564.09|553.29|557.27|546.47|605
1652283900000|2022-05-11 15:45:00|557.25|546.45|552.02|541.22|558.72|547.92|551.51|540.71|551
1652284200000|2022-05-11 15:50:00|552.2|541.4|549.08|538.28|554.51|543.71|547.81|537.01|508
1652284500000|2022-05-11 15:55:00|549|538.2|551.76|540.96|553.31|542.51|544.16|533.36|569
1652284800000|2022-05-11 16:00:00|551.92|541.12|552.35|541.55|559.04|548.24|550.55|539.75|599
1652285100000|2022-05-11 16:05:00|552.59|541.79|543.59|532.79|556.55|545.75|543.4|532.6|602
1652285400000|2022-05-11 16:10:00|543.34|532.54|542.16|531.36|547.53|536.73|540.75|529.95|726
1652285700000|2022-05-11 16:15:00|542.55|531.75|539.57|528.77|544.37|533.57|539.29|528.49|649
1652286000000|2022-05-11 16:20:00|539.45|528.65|547.58|536.78|548.72|537.92|539.23|528.43|596
1652286300000|2022-05-11 16:25:00|547.39|536.59|538.38|527.58|548.27|537.47|537.76|526.96|559
1652286600000|2022-05-11 16:30:00|538.39|527.59|539.97|529.17|541.77|530.97|536.04|525.24|526
1652286900000|2022-05-11 16:35:00|539.77|528.97|540.91|530.11|544.33|533.53|538.91|528.11|596
1652287200000|2022-05-11 16:40:00|540.96|530.16|539.99|529.19|544.97|534.17|539.25|528.45|648
1652287500000|2022-05-11 16:45:00|540.35|529.55|537.16|526.36|541.12|530.32|536.01|525.21|485
1652287800000|2022-05-11 16:50:00|537.38|526.58|532.58|521.78|537.77|526.97|531.91|521.11|510
1652288100000|2022-05-11 16:55:00|532.72|521.92|533.86|523.06|535.16|524.36|531.4|520.6|506
1652288400000|2022-05-11 17:00:00|533.85|523.05|534.68|523.88|536.17|525.37|530.8|520|536
1652288700000|2022-05-11 17:05:00|534.73|523.93|535.2|524.4|537.61|526.81|528.37|517.57|475
1652289000000|2022-05-11 17:10:00|535.27|524.47|534.44|523.64|540.13|529.33|534.44|523.64|523
1652289300000|2022-05-11 17:15:00|534.19|523.39|537.31|526.51|538.39|527.59|533.96|523.16|464
1652289600000|2022-05-11 17:20:00|537.32|526.52|532.53|521.73|537.49|526.69|529.11|518.31|580
1652289900000|2022-05-11 17:25:00|532.23|521.43|524.33|513.53|533.11|522.31|521.86|511.06|632
1652290200000|2022-05-11 17:30:00|524.32|513.52|526.55|515.75|529.5|518.7|522.12|511.32|617
1652290500000|2022-05-11 17:35:00|526.48|515.68|519.33|508.53|528.13|517.33|518.12|507.32|635
1652290800000|2022-05-11 17:40:00|519.3|508.5|519.04|508.24|520.36|509.56|517.14|506.34|595
1652291100000|2022-05-11 17:45:00|519.03|508.23|527.48|516.68|528.03|517.23|516.6|505.8|638
1652291400000|2022-05-11 17:50:00|527.3|516.5|526.09|515.29|536.04|525.24|524.85|514.05|665
1652291700000|2022-05-11 17:55:00|526.05|515.25|525.32|514.52|530.2|519.4|521.11|510.31|633
1652292000000|2022-05-11 18:00:00|525.64|514.84|527.93|517.13|529.21|518.41|523.12|512.32|664
1652292300000|2022-05-11 18:05:00|527.78|516.98|519.94|509.14|528.1|517.3|519.17|508.37|550
1652292600000|2022-05-11 18:10:00|520|509.2|523.54|512.74|523.54|512.74|518.45|507.65|560
1652292900000|2022-05-11 18:15:00|523.76|512.96|524.41|513.61|524.41|513.61|517.56|506.76|559
1652293200000|2022-05-11 18:20:00|524.4|513.6|525.15|514.35|526.62|515.82|518.63|507.83|602
1652293500000|2022-05-11 18:25:00|525.17|514.37|523.29|512.49|527.46|516.66|522.38|511.58|494
1652293800000|2022-05-11 18:30:00|523.31|512.51|520.97|510.17|523.38|512.58|517.97|507.17|559
1652294100000|2022-05-11 18:35:00|520.89|510.09|519.64|508.84|524.03|513.23|519.64|508.84|486
1652294400000|2022-05-11 18:40:00|519.62|508.82|522.01|511.21|522.03|511.23|516.78|505.98|565
1652294700000|2022-05-11 18:45:00|522.03|511.23|518.23|507.43|522.08|511.28|516.5|505.7|499
1652295000000|2022-05-11 18:50:00|518.24|507.44|517.92|507.12|520.1|509.3|516.6|505.8|337
1652295300000|2022-05-11 18:55:00|517.83|507.03|520.36|509.56|521.26|510.46|516.52|505.72|429
1652295600000|2022-05-11 19:00:00|520.34|509.54|514.89|504.09|520.34|509.54|514.49|503.69|504
1652295900000|2022-05-11 19:05:00|514.88|504.08|513.83|503.03|516.22|505.42|512.16|501.36|507
1652296200000|2022-05-11 19:10:00|513.7|502.9|510.09|499.29|517.74|506.94|509.87|499.07|530
1652296500000|2022-05-11 19:15:00|509.89|499.09|511.96|501.16|514.03|503.23|507.68|496.88|566
1652296800000|2022-05-11 19:20:00|511.95|501.15|505.34|494.54|511.96|501.16|503.55|492.75|560
1652297100000|2022-05-11 19:25:00|505.26|494.46|510.42|499.62|511.02|500.22|505.26|494.46|567
1652297400000|2022-05-11 19:30:00|510.48|499.68|503.86|493.06|512.3|501.5|503.04|492.24|641
1652297700000|2022-05-11 19:35:00|503.73|492.93|497.93|487.13|503.73|492.93|496.55|485.75|651
1652298000000|2022-05-11 19:40:00|497.92|487.12|497.05|486.25|500.05|489.25|495.21|484.41|501
1652298300000|2022-05-11 19:45:00|497.04|486.24|495.69|484.89|502.14|491.34|495.27|484.47|512
1652298600000|2022-05-11 19:50:00|495.93|485.13|505.96|495.16|506.13|495.33|495.93|485.13|590
1652298900000|2022-05-11 19:55:00|505.97|495.17|500.8|490|506.69|495.89|499.74|488.94|548
1652299200000|2022-05-11 20:00:00|500.58|489.78|504.39|493.59|511.8|501|500.58|489.78|602
1652299500000|2022-05-11 20:05:00|504.34|493.54|498.85|488.05|506.18|495.38|498.72|487.92|590
1652299800000|2022-05-11 20:10:00|498.93|488.13|495.95|485.15|503.49|492.69|495.8|485|633
1652300100000|2022-05-11 20:15:00|496.04|485.24|496.92|486.12|503.51|492.71|493.59|482.79|805
1652300400000|2022-05-11 20:20:00|496.94|486.14|494.13|483.33|499.34|488.54|493.6|482.8|629
1652300700000|2022-05-11 20:25:00|494.1|483.3|492.99|482.19|494.71|483.91|492.47|481.67|593
1652301000000|2022-05-11 20:30:00|492.87|482.07|487.3|476.5|493.41|482.61|485.92|475.12|565
1652301300000|2022-05-11 20:35:00|487.23|476.43|493.87|483.07|493.87|483.07|486.64|475.84|538
1652301600000|2022-05-11 20:40:00|494.11|483.31|497.78|486.98|498.33|487.53|494.04|483.24|559
1652301900000|2022-05-11 20:45:00|497.67|486.87|492.02|481.22|498.58|487.78|491.03|480.23|584
1652302200000|2022-05-11 20:50:00|492.36|481.56|475.62|464.82|492.36|481.56|475.39|464.59|605
1652302500000|2022-05-11 20:55:00|475.2|464.4|477.22|466.42|478.17|467.37|473.14|462.34|733
1652302800000|2022-05-11 21:00:00|477.21|466.41|495.03|484.23|495.64|484.84|477.21|466.41|713
1652303100000|2022-05-11 21:05:00|495.02|484.22|484.43|473.63|495.03|484.23|483.39|472.59|637
1652303400000|2022-05-11 21:10:00|484.62|473.82|483.65|472.85|484.62|473.82|477.11|466.31|542
1652303700000|2022-05-11 21:15:00|483.68|472.88|487.69|476.89|489.82|479.02|483.23|472.43|502
1652304000000|2022-05-11 21:20:00|487.63|476.83|482.29|471.49|487.76|476.96|482.29|471.49|346
1652304300000|2022-05-11 21:25:00|482.21|471.41|473.57|462.77|482.21|471.41|469.92|459.12|412
1652304600000|2022-05-11 21:30:00|473.6|462.8|476.31|465.51|477.7|466.9|472.43|461.63|220
1652304900000|2022-05-11 21:35:00|476.26|465.46|484.38|473.58|486.02|475.22|475.96|465.16|265
1652305200000|2022-05-11 21:40:00|484.37|473.57|481.77|470.97|484.38|473.58|480.04|469.24|291
1652305500000|2022-05-11 21:45:00|481.71|470.91|488.02|477.22|489.23|478.43|481.71|470.91|366
1652305800000|2022-05-11 21:50:00|488.13|477.33|493.49|482.69|497.93|487.13|487.82|477.02|494
1652306100000|2022-05-11 21:55:00|493.6|482.8|495.49|484.69|496.05|485.25|490.05|479.25|469
1652306400000|2022-05-11 22:00:00|495.72|484.92|492.37|481.57|495.72|484.92|491.65|480.85|415
1652306700000|2022-05-11 22:05:00|492.27|481.47|498.62|487.82|498.71|487.91|490.96|480.16|464
1652307000000|2022-05-11 22:10:00|498.61|487.81|496.81|486.01|501.27|490.47|496.42|485.62|431
1652307300000|2022-05-11 22:15:00|497.06|486.26|497.91|487.11|498.98|488.18|494.49|483.69|401
1652307600000|2022-05-11 22:20:00|497.81|487.01|501.4|490.6|502.23|491.43|497.22|486.42|328
1652307900000|2022-05-11 22:25:00|501.34|490.54|495.9|485.1|501.4|490.6|494.69|483.89|346
1652308200000|2022-05-11 22:30:00|496.6|485.8|489.69|478.89|496.6|485.8|487.9|477.1|417
1652308500000|2022-05-11 22:35:00|489.9|479.1|486.42|475.62|489.9|479.1|484|473.2|380
1652308800000|2022-05-11 22:40:00|485.91|475.11|487.15|476.35|491.58|480.78|484.77|473.97|391
1652309100000|2022-05-11 22:45:00|486.9|476.1|484.21|473.41|489.68|478.88|482.91|472.11|400
1652309400000|2022-05-11 22:50:00|483.99|473.19|494.15|483.35|494.15|483.35|483.99|473.19|435
1652309700000|2022-05-11 22:55:00|494.13|483.33|493.04|482.24|496.9|486.1|491.1|480.3|383
1652310000000|2022-05-11 23:00:00|493.15|482.35|498.9|488.1|499|488.2|490.1|479.3|408
1652310300000|2022-05-11 23:05:00|498.35|487.55|498.46|487.66|502.5|491.7|496.08|485.28|391
1652310600000|2022-05-11 23:10:00|498.29|487.49|495.57|484.77|498.34|487.54|493.28|482.48|359
1652310900000|2022-05-11 23:15:00|495.74|484.94|490.49|479.69|495.9|485.1|487.07|476.27|479
1652311200000|2022-05-11 23:20:00|490.22|479.42|486.38|475.58|491.7|480.9|486.38|475.58|386
1652311500000|2022-05-11 23:25:00|486.13|475.33|486.25|475.45|490.02|479.22|483.61|472.81|346
1652311800000|2022-05-11 23:30:00|486.09|475.29|489.9|479.1|491.93|481.13|482.9|472.1|363
1652312100000|2022-05-11 23:35:00|488.9|478.1|488.81|478.01|491.16|480.36|484.9|474.1|448
1652312400000|2022-05-11 23:40:00|488.9|478.1|493.14|482.34|493.88|483.08|487.1|476.3|314
1652312700000|2022-05-11 23:45:00|493.13|482.33|494.9|484.1|496.05|485.25|490|479.2|398
1652313000000|2022-05-11 23:50:00|495.4|484.6|491.24|480.44|496.6|485.8|489.9|479.1|267
1652313300000|2022-05-11 23:55:00|491.06|480.26|495.01|484.21|495.63|484.83|489.02|478.22|305
1652313600000|2022-05-12 00:00:00|496.01|485.21|494.31|483.51|500.09|489.29|492.32|481.52|397
1652313900000|2022-05-12 00:05:00|494.26|483.46|494.4|483.6|495.5|484.7|485.97|475.17|439
1652314200000|2022-05-12 00:10:00|494.33|483.53|504.02|493.22|504.65|493.85|489.04|478.24|594
1652314500000|2022-05-12 00:15:00|504.06|493.26|500.27|489.47|506.65|495.85|494.22|483.42|603
1652314800000|2022-05-12 00:20:00|500.23|489.43|508.39|497.59|509.45|498.65|497.17|486.37|462
1652315100000|2022-05-12 00:25:00|507.86|497.06|509.62|498.82|513.54|502.74|507.14|496.34|565
1652315400000|2022-05-12 00:30:00|509.29|498.49|512.06|501.26|514.9|504.1|507.17|496.37|445
1652315700000|2022-05-12 00:35:00|511.99|501.19|512.9|502.1|516.35|505.55|510.17|499.37|595
1652316000000|2022-05-12 00:40:00|513.07|502.27|519.87|509.07|524|513.2|512.9|502.1|571
1652316300000|2022-05-12 00:45:00|520.16|509.36|522.52|511.72|523.44|512.64|512.77|501.97|568
1652316600000|2022-05-12 00:50:00|522.54|511.74|518.3|507.5|523.15|512.35|516.15|505.35|553
1652316900000|2022-05-12 00:55:00|517.8|507|513.9|503.1|519.76|508.96|513.47|502.67|484
1652317200000|2022-05-12 01:00:00|514.45|503.65|520.04|509.24|522.65|511.85|513.56|502.76|299
1652317500000|2022-05-12 01:05:00|521.15|510.35|515.53|504.73|521.15|510.35|514.99|504.19|372
1652317800000|2022-05-12 01:10:00|515.21|504.41|513.4|502.6|516.9|506.1|511.4|500.6|379
1652318100000|2022-05-12 01:15:00|513.15|502.35|513.9|503.1|518.4|507.6|512.4|501.6|496
1652318400000|2022-05-12 01:20:00|514|503.2|508.33|497.53|517.35|506.55|507.27|496.47|355
1652318700000|2022-05-12 01:25:00|508.29|497.49|511.8|501|512.15|501.35|506.73|495.93|242
1652319000000|2022-05-12 01:30:00|510.21|499.41|508.86|498.06|513.85|503.05|506.67|495.87|395
1652319300000|2022-05-12 01:35:00|508.83|498.03|505.92|495.12|509.04|498.24|504.88|494.08|249
1652319600000|2022-05-12 01:40:00|505.4|494.6|508.13|497.33|511.6|500.8|505.4|494.6|322
1652319900000|2022-05-12 01:45:00|508.61|497.81|510.9|500.1|514.59|503.79|506.84|496.04|334
1652320200000|2022-05-12 01:50:00|511.25|500.45|506.15|495.35|512.5|501.7|505.13|494.33|283
1652320500000|2022-05-12 01:55:00|506.9|496.1|500.9|490.1|506.9|496.1|497.9|487.1|436
1652320800000|2022-05-12 02:00:00|501.4|490.6|504.9|494.1|505.26|494.46|494.4|483.6|486
1652321100000|2022-05-12 02:05:00|504.4|493.6|498.27|487.47|506.12|495.32|496.9|486.1|426
1652321400000|2022-05-12 02:10:00|498.4|487.6|500.15|489.35|503.15|492.35|496.99|486.19|425
1652321700000|2022-05-12 02:15:00|500.9|490.1|496.4|485.6|504|493.2|495.4|484.6|469
1652322000000|2022-05-12 02:20:00|496.5|485.7|496.4|485.6|500.35|489.55|492.43|481.63|384
1652322300000|2022-05-12 02:25:00|496.34|485.54|491.9|481.1|497.65|486.85|491.1|480.3|566
1652322600000|2022-05-12 02:30:00|491.78|480.98|493.15|482.35|494.35|483.55|488.34|477.54|369
1652322900000|2022-05-12 02:35:00|493.1|482.3|487.92|477.12|496.9|486.1|484.9|474.1|507
1652323200000|2022-05-12 02:40:00|488.4|477.6|482.9|472.1|489.23|478.43|480.13|469.33|388
1652323500000|2022-05-12 02:45:00|483.7|472.9|488.69|477.89|490.38|479.58|481.08|470.28|482
1652323800000|2022-05-12 02:50:00|488.07|477.27|486.81|476.01|492.7|481.9|484.9|474.1|493
1652324100000|2022-05-12 02:55:00|486.94|476.14|483.5|472.7|487.1|476.3|480.9|470.1|385
1652324400000|2022-05-12 03:00:00|483.05|472.25|481.65|470.85|487.9|477.1|481.55|470.75|369
1652324700000|2022-05-12 03:05:00|480.9|470.1|476.1|465.3|483.21|472.41|476.1|465.3|396
1652325000000|2022-05-12 03:10:00|475.91|465.11|478.27|467.47|484.35|473.55|475.05|464.25|512
1652325300000|2022-05-12 03:15:00|478.02|467.22|479.58|468.78|485.4|474.6|477|466.2|437
1652325600000|2022-05-12 03:20:00|480.08|469.28|475.31|464.51|482.37|471.57|472.4|461.6|474
1652325900000|2022-05-12 03:25:00|475.2|464.4|471.43|460.63|476.7|465.9|470.4|459.6|433
1652326200000|2022-05-12 03:30:00|470.9|460.1|482.07|471.27|483.78|472.98|468.02|457.22|527
1652326500000|2022-05-12 03:35:00|482.39|471.59|478.66|467.86|483.48|472.68|474.9|464.1|545
1652326800000|2022-05-12 03:40:00|478.58|467.78|479.15|468.35|481.07|470.27|475.4|464.6|461
1652327100000|2022-05-12 03:45:00|479.4|468.6|475.6|464.8|483.27|472.47|474.55|463.75|401
1652327400000|2022-05-12 03:50:00|475.9|465.1|469.4|458.6|478.3|467.5|467.9|457.1|304
1652327700000|2022-05-12 03:55:00|469.9|459.1|463.47|452.67|471.13|460.33|462.9|452.1|471
1652328000000|2022-05-12 04:00:00|463.8|453|458.9|448.1|468.7|457.9|458.9|448.1|523
1652328300000|2022-05-12 04:05:00|459.69|448.89|456.9|446.1|463.13|452.33|456.03|445.23|442
1652328600000|2022-05-12 04:10:00|457.4|446.6|451.4|440.6|458.7|447.9|450.9|440.1|369
1652328900000|2022-05-12 04:15:00|451.9|441.1|453.33|442.53|461.65|450.85|451.9|441.1|512
1652329200000|2022-05-12 04:20:00|453.4|442.6|440.2|429.4|456.4|445.6|435.9|425.1|595
1652329500000|2022-05-12 04:25:00|440.19|429.39|456.52|445.72|456.53|445.73|437.82|427.02|693
1652329800000|2022-05-12 04:30:00|456.53|445.73|448.39|437.59|464.45|453.65|447.41|436.61|680
1652330100000|2022-05-12 04:35:00|448.38|437.58|450.2|439.4|456.97|446.17|447.44|436.64|734
1652330400000|2022-05-12 04:40:00|450.05|439.25|449.4|438.6|454.65|443.85|447.06|436.26|637
1652330700000|2022-05-12 04:45:00|449.33|438.53|441.65|430.85|450.9|440.1|439.97|429.17|599
1652331000000|2022-05-12 04:50:00|440.9|430.1|441.12|430.32|444.7|433.9|435.37|424.57|619
1652331300000|2022-05-12 04:55:00|441.43|430.63|439.52|428.72|444.76|433.96|436.36|425.56|611
1652331600000|2022-05-12 05:00:00|440.02|429.22|432.66|421.86|441.74|430.94|431.94|421.14|576
1652331900000|2022-05-12 05:05:00|432.29|421.49|422.77|411.97|433.8|423|422.03|411.23|630
1652332200000|2022-05-12 05:10:00|423.52|412.72|414.65|403.85|427.57|416.77|413.04|402.24|644
1652332500000|2022-05-12 05:15:00|415.15|404.35|432.03|421.23|434.21|423.41|410.85|400.05|717
1652332800000|2022-05-12 05:20:00|432.02|421.22|424.29|413.49|432.47|421.67|420.13|409.33|604
1652333100000|2022-05-12 05:25:00|424.85|414.05|425.86|415.06|432.74|421.94|424.31|413.51|611
1652333400000|2022-05-12 05:30:00|426.19|415.39|438.75|427.95|439.79|428.99|426.19|415.39|609
1652333700000|2022-05-12 05:35:00|439.87|429.07|431.8|421|440.36|429.56|428.65|417.85|542
1652334000000|2022-05-12 05:40:00|431.72|420.92|426.34|415.54|431.72|420.92|420.45|409.65|562
1652334300000|2022-05-12 05:45:00|426.35|415.55|417.93|407.13|432.52|421.72|417.49|406.69|676
1652334600000|2022-05-12 05:50:00|417.92|407.12|412.86|402.06|424.95|414.15|412.86|402.06|651
1652334900000|2022-05-12 05:55:00|413|402.2|422.45|411.65|425.71|414.91|413|402.2|531
1652335200000|2022-05-12 06:00:00|422.71|411.91|421.75|410.95|424.9|414.1|415.32|404.52|644
1652335500000|2022-05-12 06:05:00|420.25|409.45|429.4|418.6|432.4|421.6|417.07|406.27|490
1652335800000|2022-05-12 06:10:00|428.55|417.75|421.9|411.1|431.9|421.1|420.15|409.35|442
1652336100000|2022-05-12 06:15:00|422.31|411.51|421.17|410.37|425.4|414.6|414.9|404.1|483
1652336400000|2022-05-12 06:20:00|421.16|410.36|424.52|413.72|426.72|415.92|418.1|407.3|506
1652336700000|2022-05-12 06:25:00|424.51|413.71|430.47|419.67|431.9|421.1|423.33|412.53|470
1652337000000|2022-05-12 06:30:00|430.46|419.66|434.66|423.86|439|428.2|427.62|416.82|487
1652337300000|2022-05-12 06:35:00|434.65|423.85|422.52|411.72|435.85|425.05|421.23|410.43|248
1652337600000|2022-05-12 06:40:00|422.51|411.71|417.57|406.77|426.02|415.22|413.48|402.68|394
1652337900000|2022-05-12 06:45:00|417.5|406.7|415.24|404.44|423.18|412.38|414.66|403.86|340
1652338200000|2022-05-12 06:50:00|415.48|404.68|410.33|399.53|419.49|408.69|409|398.2|57
1652338500000|2022-05-12 06:55:00|406.35|395.55|414.4|403.6|414.95|404.15|405.71|394.91|21
1652338800000|2022-05-12 07:00:00|400.77|389.97|398.81|388.01|402.15|391.35|398.81|388.01|65
1652344800000|2022-05-12 08:40:00|427.35|416.55|428.95|418.15|429.4|418.6|427.05|416.25|47
1652345100000|2022-05-12 08:45:00|429.3|418.5|430.05|419.25|433.5|422.7|425.45|414.65|277
1652345400000|2022-05-12 08:50:00|429.95|419.15|434|423.2|436.95|426.15|429.95|419.15|390
1652345700000|2022-05-12 08:55:00|434.35|423.55|433.05|422.25|439|428.2|432.9|422.1|373
1652346000000|2022-05-12 09:00:00|433.1|422.3|434.9|424.1|437.9|427.1|432.3|421.5|372
1652346300000|2022-05-12 09:05:00|435.1|424.3|432.65|421.85|438.95|428.15|432.1|421.3|363
1652346600000|2022-05-12 09:10:00|432.9|422.1|428.75|417.95|434.9|424.1|428.7|417.9|258
1652346900000|2022-05-12 09:15:00|428.9|418.1|436.9|426.1|437.4|426.6|428.7|417.9|240
1652347200000|2022-05-12 09:20:00|436.75|425.95|441|430.2|443.65|432.85|435.2|424.4|255
1652347500000|2022-05-12 09:25:00|440.85|430.05|441.65|430.85|445.7|434.9|439.95|429.15|267
1652347800000|2022-05-12 09:30:00|441.9|431.1|439.45|428.65|443.6|432.8|436.95|426.15|330
1652348100000|2022-05-12 09:35:00|439.4|428.6|443.35|432.55|445.9|435.1|438.95|428.15|272
1652348400000|2022-05-12 09:40:00|443.85|433.05|436.7|425.9|445.1|434.3|435.95|425.15|332
1652348700000|2022-05-12 09:45:00|436.2|425.4|435.95|425.15|440.95|430.15|435.4|424.6|327
1652349000000|2022-05-12 09:50:00|435.4|424.6|435.2|424.4|436.3|425.5|432.7|421.9|322
1652349300000|2022-05-12 09:55:00|435.15|424.35|432.6|421.8|436|425.2|431.8|421|349
1652349600000|2022-05-12 10:00:00|432.8|422|431.9|421.1|433.8|423|429.95|419.15|326
1652349900000|2022-05-12 10:05:00|431.95|421.15|434.45|423.65|442.85|432.05|431.95|421.15|439
1652350200000|2022-05-12 10:10:00|434.4|423.6|428.8|418|435.15|424.35|425.85|415.05|413
1652350500000|2022-05-12 10:15:00|428.6|417.8|433.95|423.15|436.95|426.15|427.3|416.5|445
1652350800000|2022-05-12 10:20:00|434.3|423.5|438.9|428.1|440.85|430.05|432.9|422.1|355
1652351100000|2022-05-12 10:25:00|439.1|428.3|445.1|434.3|445.6|434.8|438.45|427.65|312
1652351400000|2022-05-12 10:30:00|444.9|434.1|443.85|433.05|448.8|438|442.2|431.4|318
1652351700000|2022-05-12 10:35:00|443.9|433.1|449.9|439.1|450.1|439.3|442.65|431.85|370
1652352000000|2022-05-12 10:40:00|450.1|439.3|449.5|438.7|452.4|441.6|445.95|435.15|456
1652352300000|2022-05-12 10:45:00|449.4|438.6|448.95|438.15|453.25|442.45|447.75|436.95|416
1652352600000|2022-05-12 10:50:00|449.2|438.4|456.9|446.1|459.85|449.05|449.2|438.4|441
1652352900000|2022-05-12 10:55:00|457.1|446.3|457.3|446.5|458.7|447.9|453.95|443.15|410
1652353200000|2022-05-12 11:00:00|457.35|446.55|462.9|452.1|462.9|452.1|454.95|444.15|393
1652353500000|2022-05-12 11:05:00|462.5|451.7|460.45|449.65|465.8|455|458.05|447.25|324
1652353800000|2022-05-12 11:10:00|460.35|449.55|462.2|451.4|462.4|451.6|458.9|448.1|383
1652354100000|2022-05-12 11:15:00|462.25|451.45|464.95|454.15|465.3|454.5|460.6|449.8|324
1652354400000|2022-05-12 11:20:00|464.9|454.1|469|458.2|470.6|459.8|464.7|453.9|412
1652354700000|2022-05-12 11:25:00|469.05|458.25|466.7|455.9|469.1|458.3|466.2|455.4|365
1652355000000|2022-05-12 11:30:00|466.85|456.05|461.25|450.45|467.2|456.4|460.2|449.4|292
1652355300000|2022-05-12 11:35:00|461.3|450.5|457.4|446.6|461.55|450.75|455.95|445.15|359
1652355600000|2022-05-12 11:40:00|457.3|446.5|454.6|443.8|459.1|448.3|454.2|443.4|360
1652355900000|2022-05-12 11:45:00|454.7|443.9|452.8|442|457.45|446.65|451.6|440.8|427
1652356200000|2022-05-12 11:50:00|452.75|441.95|456.95|446.15|459.5|448.7|452.55|441.75|403
1652356500000|2022-05-12 11:55:00|456.7|445.9|456.15|445.35|456.9|446.1|452.95|442.15|319
1652356800000|2022-05-12 12:00:00|456.3|445.5|450.85|440.05|458.95|448.15|449.2|438.4|434
1652357100000|2022-05-12 12:05:00|450.9|440.1|452.4|441.6|453.85|443.05|449.7|438.9|352
1652357400000|2022-05-12 12:10:00|452.25|441.45|452.95|442.15|454.5|443.7|448.95|438.15|439
1652357700000|2022-05-12 12:15:00|452.7|441.9|453.05|442.25|454.85|444.05|452.2|441.4|300
1652358000000|2022-05-12 12:20:00|453.2|442.4|450.9|440.1|454.05|443.25|448.45|437.65|277
1652358300000|2022-05-12 12:25:00|450.95|440.15|445.95|435.15|451.25|440.45|444.45|433.65|303
1652358600000|2022-05-12 12:30:00|445.2|434.4|448.5|437.7|450.65|439.85|445|434.2|314
1652358900000|2022-05-12 12:35:00|448.2|437.4|456.4|445.6|458.9|448.1|448.2|437.4|333
1652359200000|2022-05-12 12:40:00|456.35|445.55|452.8|442|458.9|448.1|451.7|440.9|390
1652359500000|2022-05-12 12:45:00|452.75|441.95|455.95|445.15|456.85|446.05|450.7|439.9|340
1652359800000|2022-05-12 12:50:00|456.1|445.3|460.05|449.25|460.75|449.95|451.4|440.6|407
1652360100000|2022-05-12 12:55:00|459.75|448.95|458.8|448|459.9|449.1|455.95|445.15|331
1652360400000|2022-05-12 13:00:00|458.7|447.9|457.55|446.75|459|448.2|453.8|443|269
1652360700000|2022-05-12 13:05:00|457.15|446.35|458.6|447.8|459.15|448.35|453.9|443.1|374
1652361000000|2022-05-12 13:10:00|458.05|447.25|456.05|445.25|460.85|450.05|455.1|444.3|317
1652361300000|2022-05-12 13:15:00|456|445.2|452|441.2|457.9|447.1|450.85|440.05|347
1652361600000|2022-05-12 13:20:00|451.95|441.15|458.7|447.9|458.75|447.95|451.65|440.85|299
1652361900000|2022-05-12 13:25:00|458.5|447.7|457.5|446.7|459.9|449.1|455.05|444.25|414
1652362200000|2022-05-12 13:30:00|457.75|446.95|443.15|432.35|460.2|449.4|441.9|431.1|538
1652362500000|2022-05-12 13:35:00|442.9|432.1|435.35|424.55|444.85|434.05|434.5|423.7|401
1652362800000|2022-05-12 13:40:00|435.25|424.45|440.6|429.8|440.7|429.9|434.6|423.8|339
1652363100000|2022-05-12 13:45:00|440.65|429.85|442.15|431.35|446.9|436.1|437.7|426.9|388
1652363400000|2022-05-12 13:50:00|442.4|431.6|443.9|433.1|444.7|433.9|438.8|428|414
1652363700000|2022-05-12 13:55:00|443.8|433|436.55|425.75|443.8|433|436.5|425.7|406
1652364000000|2022-05-12 14:00:00|436.5|425.7|437.2|426.4|438.85|428.05|432.8|422|394
1652364300000|2022-05-12 14:05:00|437.15|426.35|444.1|433.3|444.8|434|436.8|426|368
1652364600000|2022-05-12 14:10:00|444.25|433.45|445.05|434.25|449.9|439.1|443.6|432.8|395
1652364900000|2022-05-12 14:15:00|445.2|434.4|445.6|434.8|448.35|437.55|443.8|433|415
1652365200000|2022-05-12 14:20:00|445.65|434.85|450.8|440|450.85|440.05|444.95|434.15|388
1652365500000|2022-05-12 14:25:00|450.55|439.75|447.4|436.6|453.1|442.3|446.9|436.1|364
1652365800000|2022-05-12 14:30:00|447.8|437|446.5|435.7|451.85|441.05|445.9|435.1|367
1652366100000|2022-05-12 14:35:00|446.55|435.75|452.95|442.15|452.95|442.15|446.3|435.5|360
1652366400000|2022-05-12 14:40:00|453|442.2|449.95|439.15|453.15|442.35|449.6|438.8|409
1652366700000|2022-05-12 14:45:00|450|439.2|449.85|439.05|450.9|440.1|446.75|435.95|374
1652367000000|2022-05-12 14:50:00|449.8|439|455.25|444.45|455.45|444.65|449.8|439|382
1652367300000|2022-05-12 14:55:00|455.45|444.65|466.15|455.35|466.4|455.6|455.25|444.45|471
1652367600000|2022-05-12 15:00:00|466.6|455.8|472.85|462.05|473.8|463|465.5|454.7|397
1652367900000|2022-05-12 15:05:00|472.95|462.15|480.3|469.5|480.3|469.5|471.1|460.3|374
1652368200000|2022-05-12 15:10:00|479.9|469.1|475.4|464.6|480.3|469.5|472.55|461.75|251
1652368500000|2022-05-12 15:15:00|475.25|464.45|473.6|462.8|475.75|464.95|469.9|459.1|258
1652368800000|2022-05-12 15:20:00|473.3|462.5|470.8|460|476.4|465.6|470.15|459.35|284
1652369100000|2022-05-12 15:25:00|470.6|459.8|467.85|457.05|472.15|461.35|467.8|457|288
1652369400000|2022-05-12 15:30:00|467.8|457|469.6|458.8|470.8|460|464.6|453.8|227
1652369700000|2022-05-12 15:35:00|469.75|458.95|474.05|463.25|474.6|463.8|468.75|457.95|358
1652370000000|2022-05-12 15:40:00|474.55|463.75|473.15|462.35|476.1|465.3|472.5|461.7|362
1652370300000|2022-05-12 15:45:00|473.05|462.25|470.75|459.95|473.9|463.1|469.95|459.15|357
1652370600000|2022-05-12 15:50:00|470.7|459.9|470.85|460.05|471.15|460.35|467.9|457.1|391
1652370900000|2022-05-12 15:55:00|470.95|460.15|465.55|454.75|471.35|460.55|465.55|454.75|379
1652371200000|2022-05-12 16:00:00|465.6|454.8|471.5|460.7|471.5|460.7|463.95|453.15|320
1652371500000|2022-05-12 16:05:00|471.2|460.4|478.2|467.4|478.25|467.45|468.95|458.15|376
1652371800000|2022-05-12 16:10:00|478.25|467.45|475.75|464.95|478.25|467.45|472.7|461.9|381
1652372100000|2022-05-12 16:15:00|475.8|465|473.65|462.85|477.35|466.55|471.95|461.15|276
1652372400000|2022-05-12 16:20:00|474.05|463.25|482.7|471.9|482.9|472.1|474.05|463.25|333
1652372700000|2022-05-12 16:25:00|482.6|471.8|482.8|472|486.8|476|481.9|471.1|276
1652373000000|2022-05-12 16:30:00|482.65|471.85|486.95|476.15|489.15|478.35|482.65|471.85|311
1652373300000|2022-05-12 16:35:00|487.1|476.3|481.9|471.1|488.35|477.55|481.9|471.1|286
1652373600000|2022-05-12 16:40:00|481.85|471.05|492.25|481.45|492.9|482.1|479.65|468.85|347
1652373900000|2022-05-12 16:45:00|492.35|481.55|492.9|482.1|498.9|488.1|491.2|480.4|494
1652374200000|2022-05-12 16:50:00|493|482.2|493.3|482.5|494.2|483.4|490.05|479.25|437
1652374500000|2022-05-12 16:55:00|493.15|482.35|495.1|484.3|499.45|488.65|491.9|481.1|335
1652374800000|2022-05-12 17:00:00|495.15|484.35|492.45|481.65|496.2|485.4|492.25|481.45|237
1652375100000|2022-05-12 17:05:00|492.75|481.95|485.8|475|492.75|481.95|484.45|473.65|154
1652375400000|2022-05-12 17:10:00|490.2|479.4|488.1|477.3|490.35|479.55|486.5|475.7|135
1652375700000|2022-05-12 17:15:00|488.05|477.25|485.55|474.75|490.1|479.3|483.75|472.95|391
1652376000000|2022-05-12 17:20:00|485.15|474.35|486.1|475.3|488.95|478.15|484.9|474.1|252
1652376300000|2022-05-12 17:25:00|485.8|475|489.35|478.55|490.15|479.35|485.7|474.9|259
1652376600000|2022-05-12 17:30:00|489.6|478.8|487.4|476.6|491.85|481.05|485.55|474.75|458
1652376900000|2022-05-12 17:35:00|487.35|476.55|481.75|470.95|487.75|476.95|481.75|470.95|445
1652377200000|2022-05-12 17:40:00|481.7|470.9|485.65|474.85|485.75|474.95|481.7|470.9|186
1652377500000|2022-05-12 17:45:00|483.35|472.55|479.25|468.45|485.05|474.25|477.6|466.8|469
1652377800000|2022-05-12 17:50:00|478.9|468.1|480.8|470|482.25|471.45|478.1|467.3|440
1652378100000|2022-05-12 17:55:00|480.75|469.95|480|469.2|481.9|471.1|478.7|467.9|316
1652378400000|2022-05-12 18:00:00|480.05|469.25|482.05|471.25|483.35|472.55|479.8|469|249
1652378700000|2022-05-12 18:05:00|481.95|471.15|482.8|472|483.9|473.1|480.1|469.3|360
1652379000000|2022-05-12 18:10:00|482.75|471.95|481.8|471|484.55|473.75|481.35|470.55|318
1652379300000|2022-05-12 18:15:00|481.75|470.95|480.7|469.9|482.35|471.55|479.2|468.4|390
1652379600000|2022-05-12 18:20:00|480.6|469.8|477.8|467|482.85|472.05|476.65|465.85|349
1652379900000|2022-05-12 18:25:00|477.65|466.85|479.3|468.5|479.8|469|475.85|465.05|350
1652380200000|2022-05-12 18:30:00|479.25|468.45|474.6|463.8|479.3|468.5|473.2|462.4|389
1652380500000|2022-05-12 18:35:00|474.7|463.9|471.85|461.05|474.8|464|471.2|460.4|222
1652380800000|2022-05-12 18:40:00|471.8|461|471.95|461.15|474.2|463.4|470.35|459.55|312
1652381100000|2022-05-12 18:45:00|472|461.2|471|460.2|473.9|463.1|469.55|458.75|304
1652381400000|2022-05-12 18:50:00|470.95|460.15|473.2|462.4|474.25|463.45|469.95|459.15|341
1652381700000|2022-05-12 18:55:00|473.25|462.45|471.75|460.95|473.8|463|470.65|459.85|283
1652382000000|2022-05-12 19:00:00|471.7|460.9|476.95|466.15|477.05|466.25|471.45|460.65|269
1652382300000|2022-05-12 19:05:00|476.9|466.1|475.2|464.4|477|466.2|474.95|464.15|96
1652382600000|2022-05-12 19:10:00|473.25|462.45|473.7|462.9|473.85|463.05|473.25|462.45|28
1652382900000|2022-05-12 19:15:00|473.75|462.95|476.6|465.8|476.8|466|472.7|461.9|257
1652383200000|2022-05-12 19:20:00|476.65|465.85|478.6|467.8|479.85|469.05|476.65|465.85|190
1652383500000|2022-05-12 19:25:00|478.4|467.6|474.8|464|480.35|469.55|474.65|463.85|320
1652383800000|2022-05-12 19:30:00|474.85|464.05|478.65|467.85|479.3|468.5|474.85|464.05|272
1652384100000|2022-05-12 19:35:00|478.6|467.8|476.3|465.5|478.7|467.9|474.9|464.1|320
1652384400000|2022-05-12 19:40:00|476.1|465.3|475.95|465.15|478.9|468.1|473.45|462.65|246
1652384700000|2022-05-12 19:45:00|475.9|465.1|475.95|465.15|477.9|467.1|472.75|461.95|289
1652385000000|2022-05-12 19:50:00|475.9|465.1|477.75|466.95|479.55|468.75|475.75|464.95|279
1652385300000|2022-05-12 19:55:00|478.1|467.3|478.35|467.55|479.55|468.75|477.5|466.7|199
1652385600000|2022-05-12 20:00:00|478|467.2|475.4|464.6|478.4|467.6|474.2|463.4|233
1652385900000|2022-05-12 20:05:00|475.05|464.25|472.65|461.85|475.9|465.1|471.4|460.6|272
1652386200000|2022-05-12 20:10:00|472.6|461.8|469.6|458.8|472.6|461.8|468.15|457.35|221
1652386500000|2022-05-12 20:15:00|469.75|458.95|472.95|462.15|473.15|462.35|469.75|458.95|195
1652386800000|2022-05-12 20:20:00|473|462.2|474.85|464.05|475|464.2|471.8|461|186
1652387100000|2022-05-12 20:25:00|474.8|464|476.85|466.05|476.85|466.05|473.45|462.65|168
1652387400000|2022-05-12 20:30:00|476.8|466|471.05|460.25|476.8|466|470.5|459.7|241
1652387700000|2022-05-12 20:35:00|471.15|460.35|473.55|462.75|473.85|463.05|470.8|460|200
1652388000000|2022-05-12 20:40:00|473.5|462.7|473.75|462.95|475.1|464.3|471.85|461.05|187
1652388300000|2022-05-12 20:45:00|473.85|463.05|474.95|464.15|476.05|465.25|473|462.2|123
1652388600000|2022-05-12 20:50:00|475|464.2|471.85|461.05|475.1|464.3|471.55|460.75|172
1652388900000|2022-05-12 20:55:00|471.8|461|469.85|459.05|472.2|461.4|468.8|458|212
1652389200000|2022-05-12 21:00:00|469.9|459.1|466.75|455.95|469.9|459.1|466.2|455.4|158
1652389500000|2022-05-12 21:05:00|466.9|456.1|466.95|456.15|467.9|457.1|465.95|455.15|165
1652389800000|2022-05-12 21:10:00|467|456.2|466.8|456|471.05|460.25|466.65|455.85|185
1652390100000|2022-05-12 21:15:00|466.7|455.9|465.8|455|466.8|456|464.55|453.75|99
1652390400000|2022-05-12 21:20:00|465.9|455.1|466.6|455.8|466.65|455.85|465.2|454.4|78
1652390700000|2022-05-12 21:25:00|466.5|455.7|464.85|454.05|466.5|455.7|463.9|453.1|56
1652391000000|2022-05-12 21:30:00|464.8|454|460.95|450.15|464.85|454.05|460.95|450.15|113
1652391300000|2022-05-12 21:35:00|460.9|450.1|460.85|450.05|461.9|451.1|459.8|449|132
1652391600000|2022-05-12 21:40:00|460.9|450.1|466.15|455.35|466.5|455.7|460.6|449.8|139
1652391900000|2022-05-12 21:45:00|466.2|455.4|465.95|455.15|468.4|457.6|465.2|454.4|129
1652392200000|2022-05-12 21:50:00|465.45|454.65|466.3|455.5|467.35|456.55|464.5|453.7|170
1652392500000|2022-05-12 21:55:00|466.1|455.3|467.8|457|470.1|459.3|466.1|455.3|135
1652392800000|2022-05-12 22:00:00|467.7|456.9|467|456.2|467.9|457.1|467|456.2|4
1652393700000|2022-05-12 22:15:00|469.95|459.15|469.95|459.15|470.85|460.05|469.2|458.4|42
1652394000000|2022-05-12 22:20:00|470.45|459.65|462.45|451.65|471.05|460.25|461.9|451.1|151
1652394300000|2022-05-12 22:25:00|462.9|452.1|461.9|451.1|463.85|453.05|461.75|450.95|91
1652394600000|2022-05-12 22:30:00|461.95|451.15|463.8|453|463.85|453.05|461.9|451.1|78
1652394900000|2022-05-12 22:35:00|463.6|452.8|463.9|453.1|464.95|454.15|462.15|451.35|70
1652395200000|2022-05-12 22:40:00|463.85|453.05|465.8|455|466.4|455.6|462.9|452.1|107
1652395500000|2022-05-12 22:45:00|465.85|455.05|463.75|452.95|466.9|456.1|463.75|452.95|91
1652395800000|2022-05-12 22:50:00|463.7|452.9|460.85|450.05|463.85|453.05|460.85|450.05|98
1652396100000|2022-05-12 22:55:00|460.65|449.85|461.6|450.8|461.85|451.05|459.6|448.8|93
1652396400000|2022-05-12 23:00:00|461.55|450.75|464.95|454.15|465.85|455.05|461.55|450.75|169
1652396700000|2022-05-12 23:05:00|465|454.2|469.7|458.9|470.05|459.25|465|454.2|142
1652397000000|2022-05-12 23:10:00|469.85|459.05|468.9|458.1|471.35|460.55|468.15|457.35|215
1652397300000|2022-05-12 23:15:00|468.95|458.15|470.7|459.9|471.35|460.55|468.15|457.35|192
1652397600000|2022-05-12 23:20:00|470.6|459.8|473|462.2|473.25|462.45|470.6|459.8|237
1652397900000|2022-05-12 23:25:00|473.1|462.3|472.15|461.35|473.85|463.05|472.15|461.35|248
1652398200000|2022-05-12 23:30:00|471.75|460.95|473.75|462.95|473.85|463.05|469.4|458.6|279
1652398500000|2022-05-12 23:35:00|473.7|462.9|475.15|464.35|475.95|465.15|473.65|462.85|210
1652398800000|2022-05-12 23:40:00|475.1|464.3|476.8|466|478.75|467.95|474.85|464.05|244
1652399100000|2022-05-12 23:45:00|476.75|465.95|479.75|468.95|480.9|470.1|476.45|465.65|273
1652399400000|2022-05-12 23:50:00|479.55|468.75|473.05|462.25|480.05|469.25|472.9|462.1|271
1652399700000|2022-05-12 23:55:00|473|462.2|471.1|460.3|473|462.2|469.95|459.15|153
1652400000000|2022-05-13 00:00:00|471.15|460.35|473.4|462.6|474.45|463.65|470.5|459.7|235
1652400300000|2022-05-13 00:05:00|473.25|462.45|470.9|460.1|474.95|464.15|468.65|457.85|268
1652400600000|2022-05-13 00:10:00|470.85|460.05|469.65|458.85|473.25|462.45|468.85|458.05|263
1652400900000|2022-05-13 00:15:00|469.5|458.7|465.75|454.95|469.75|458.95|465.15|454.35|227
1652401200000|2022-05-13 00:20:00|465.8|455|465.75|454.95|466.25|455.45|464.85|454.05|111
1652401500000|2022-05-13 00:25:00|465.8|455|468.95|458.15|469.45|458.65|465.8|455|95
1652401800000|2022-05-13 00:30:00|469.35|458.55|474.8|464|475.85|465.05|468.55|457.75|317
1652402100000|2022-05-13 00:35:00|474.85|464.05|472.85|462.05|475.65|464.85|472.85|462.05|225
1652402400000|2022-05-13 00:40:00|472.95|462.15|475.6|464.8|475.6|464.8|472.8|462|149
1652402700000|2022-05-13 00:45:00|475.55|464.75|477.75|466.95|477.8|467|474.9|464.1|205
1652403000000|2022-05-13 00:50:00|477.7|466.9|479.55|468.75|479.9|469.1|475.9|465.1|126
1652403300000|2022-05-13 00:55:00|479.9|469.1|487.9|477.1|488.25|477.45|478.9|468.1|272
1652403600000|2022-05-13 01:00:00|487.95|477.15|495.75|484.95|495.85|485.05|485.95|475.15|319
1652403900000|2022-05-13 01:05:00|495.85|485.05|499.65|488.85|499.85|489.05|493.95|483.15|310
1652404200000|2022-05-13 01:10:00|499.7|488.9|497.6|486.8|499.7|488.9|496.2|485.4|249
1652404500000|2022-05-13 01:15:00|497.8|487|496.1|485.3|499.35|488.55|495.45|484.65|218
1652404800000|2022-05-13 01:20:00|496.15|485.35|495.9|485.1|496.6|485.8|495.45|484.65|77
1652405100000|2022-05-13 01:25:00|496|485.2|496.85|486.05|497.1|486.3|496|485.2|134
1652405400000|2022-05-13 01:30:00|496.55|485.75|495.95|485.15|497.25|486.45|495.65|484.85|131
1652405700000|2022-05-13 01:35:00|496|485.2|491.8|481|496|485.2|491|480.2|170
1652406000000|2022-05-13 01:40:00|491.7|480.9|491.85|481.05|493.65|482.85|491.5|480.7|190
1652406300000|2022-05-13 01:45:00|491.9|481.1|489.45|478.65|492.35|481.55|488.85|478.05|257
1652406600000|2022-05-13 01:50:00|489.4|478.6|493.55|482.75|493.55|482.75|489.2|478.4|156
1652406900000|2022-05-13 01:55:00|493.65|482.85|493.85|483.05|495.75|484.95|493.45|482.65|217
1652407200000|2022-05-13 02:00:00|493.9|483.1|493.75|482.95|497.1|486.3|492|481.2|231
1652407500000|2022-05-13 02:05:00|493.85|483.05|496|485.2|497.6|486.8|493.2|482.4|243
1652407800000|2022-05-13 02:10:00|496.15|485.35|497.1|486.3|498.85|488.05|495.75|484.95|195
1652408100000|2022-05-13 02:15:00|497.3|486.5|495.5|484.7|497.85|487.05|493.85|483.05|246
1652408400000|2022-05-13 02:20:00|495.45|484.65|499.9|489.1|500.6|489.8|494.85|484.05|355
1652408700000|2022-05-13 02:25:00|499.8|489|505.1|494.3|505.9|495.1|499.65|488.85|309
1652409000000|2022-05-13 02:30:00|505.3|494.5|501.7|490.9|507.05|496.25|501.2|490.4|339
1652409300000|2022-05-13 02:35:00|501.45|490.65|501.95|491.15|502.5|491.7|499.2|488.4|371
1652409600000|2022-05-13 02:40:00|501.9|491.1|505.05|494.25|506.1|495.3|501.2|490.4|336
1652409900000|2022-05-13 02:45:00|505.1|494.3|500.9|490.1|506.05|495.25|498.8|488|329
1652410200000|2022-05-13 02:50:00|500.7|489.9|500.05|489.25|500.95|490.15|499.25|488.45|215
1652410500000|2022-05-13 02:55:00|500.1|489.3|506.75|495.95|507.8|497|499.45|488.65|291
1652410800000|2022-05-13 03:00:00|506.95|496.15|507.8|497|508.75|497.95|506.75|495.95|251
1652411100000|2022-05-13 03:05:00|507.85|497.05|514.95|504.15|517.25|506.45|507.6|496.8|453
1652411400000|2022-05-13 03:10:00|514.9|504.1|516.35|505.55|518.85|508.05|513.7|502.9|358
1652411700000|2022-05-13 03:15:00|516.4|505.6|517.55|506.75|518.55|507.75|515|504.2|356
1652412000000|2022-05-13 03:20:00|517.25|506.45|522.3|511.5|522.35|511.55|513.75|502.95|294
1652412300000|2022-05-13 03:25:00|522.35|511.55|520.1|509.3|522.85|512.05|519.4|508.6|272
1652412600000|2022-05-13 03:30:00|520.05|509.25|516|505.2|523.85|513.05|515.25|504.45|221
1652412900000|2022-05-13 03:35:00|516.05|505.25|516.25|505.45|520.15|509.35|516.05|505.25|182
1652413200000|2022-05-13 03:40:00|516.2|505.4|520.4|509.6|520.4|509.6|516.2|505.4|184
1652413500000|2022-05-13 03:45:00|520.05|509.25|522.35|511.55|523.35|512.55|517.9|507.1|179
1652413800000|2022-05-13 03:50:00|522.6|511.8|522.05|511.25|525.05|514.25|520.8|510|242
1652414100000|2022-05-13 03:55:00|522.25|511.45|520.85|510.05|524.85|514.05|519.8|509|176
1652414400000|2022-05-13 04:00:00|520.75|509.95|519.1|508.3|521.4|510.6|517.75|506.95|157
1652414700000|2022-05-13 04:05:00|519.3|508.5|517.8|507|520.3|509.5|517|506.2|110
1652415000000|2022-05-13 04:10:00|517.65|506.85|519.65|508.85|519.9|509.1|517|506.2|139
1652415300000|2022-05-13 04:15:00|519.55|508.75|520.45|509.65|520.45|509.65|517.95|507.15|130
1652415600000|2022-05-13 04:20:00|520.5|509.7|520.45|509.65|521.6|510.8|519.9|509.1|96
1652415900000|2022-05-13 04:25:00|520.2|509.4|524.75|513.95|524.95|514.15|520.1|509.3|109
1652416200000|2022-05-13 04:30:00|524.7|513.9|520.8|510|525.7|514.9|520.65|509.85|150
1652416500000|2022-05-13 04:35:00|520.65|509.85|517.85|507.05|520.8|510|516.95|506.15|134
1652416800000|2022-05-13 04:40:00|517.9|507.1|521.05|510.25|521.4|510.6|517.9|507.1|119
1652417100000|2022-05-13 04:45:00|521.1|510.3|524.95|514.15|525|514.2|521.05|510.25|122
1652417400000|2022-05-13 04:50:00|524.85|514.05|522.6|511.8|524.95|514.15|521.6|510.8|172
1652417700000|2022-05-13 04:55:00|522.75|511.95|524.95|514.15|527.25|516.45|522.75|511.95|117
1652418000000|2022-05-13 05:00:00|525|514.2|523.2|512.4|526.3|515.5|522.95|512.15|127
1652418300000|2022-05-13 05:05:00|523.15|512.35|527.6|516.8|527.85|517.05|523.15|512.35|77
1652418600000|2022-05-13 05:10:00|529.9|519.1|531.9|521.1|533.9|523.1|528.9|518.1|57
1652418900000|2022-05-13 05:15:00|532.4|521.6|534.85|524.05|538.2|527.4|531.9|521.1|362
1652419200000|2022-05-13 05:20:00|534.95|524.15|537.45|526.65|540.2|529.4|534.2|523.4|325
1652419500000|2022-05-13 05:25:00|537.4|526.6|537.85|527.05|538.85|528.05|535.5|524.7|210
1652419800000|2022-05-13 05:30:00|537.9|527.1|537.7|526.9|538.25|527.45|535.95|525.15|245
1652420100000|2022-05-13 05:35:00|537.75|526.95|538.95|528.15|539.35|528.55|537.7|526.9|187
1652420400000|2022-05-13 05:40:00|538.85|528.05|544.25|533.45|544.25|533.45|538.85|528.05|169
1652420700000|2022-05-13 05:45:00|544.4|533.6|549.95|539.15|549.95|539.15|543.9|533.1|187
1652421000000|2022-05-13 05:50:00|549.9|539.1|539.85|529.05|549.95|539.15|538.2|527.4|319
1652421300000|2022-05-13 05:55:00|539.9|529.1|538.1|527.3|540.35|529.55|537.5|526.7|238
1652421600000|2022-05-13 06:00:00|538.45|527.65|542.8|532|544.85|534.05|537.95|527.15|221
1652421900000|2022-05-13 06:05:00|542.7|531.9|542.9|532.1|544.9|534.1|541|530.2|218
1652422200000|2022-05-13 06:10:00|543.05|532.25|541.95|531.15|543.2|532.4|539|528.2|252
1652422500000|2022-05-13 06:15:00|542|531.2|542.65|531.85|542.65|531.85|537.85|527.05|271
1652422800000|2022-05-13 06:20:00|543.05|532.25|537|526.2|543.85|533.05|535.75|524.95|240
1652423100000|2022-05-13 06:25:00|536.95|526.15|538.95|528.15|539.05|528.25|536.75|525.95|222
1652423400000|2022-05-13 06:30:00|539|528.2|541.8|531|542.45|531.65|539|528.2|137
1652423700000|2022-05-13 06:35:00|541.75|530.95|543.95|533.15|545.8|535|541.6|530.8|139
1652424000000|2022-05-13 06:40:00|543.9|533.1|542.15|531.35|543.9|533.1|539.95|529.15|167
1652424300000|2022-05-13 06:45:00|542.2|531.4|545.1|534.3|545.55|534.75|540.05|529.25|152
1652424600000|2022-05-13 06:50:00|545.05|534.25|539.9|529.1|545.5|534.7|539.2|528.4|192
1652424900000|2022-05-13 06:55:00|539.65|528.85|539|528.2|541.45|530.65|537.15|526.35|286
1652425200000|2022-05-13 07:00:00|538.6|527.8|535.5|524.7|538.6|527.8|533.8|523|217
1652425500000|2022-05-13 07:05:00|535.4|524.6|530.95|520.15|535.5|524.7|530.4|519.6|230
1652425800000|2022-05-13 07:10:00|530.9|520.1|533.45|522.65|534.75|523.95|530.5|519.7|179
1652426100000|2022-05-13 07:15:00|533.8|523|531.9|521.1|535.3|524.5|530.9|520.1|193
1652426400000|2022-05-13 07:20:00|531.8|521|532.05|521.25|533.95|523.15|530.8|520|222
1652426700000|2022-05-13 07:25:00|532.15|521.35|532.2|521.4|532.9|522.1|529|518.2|172
1652427000000|2022-05-13 07:30:00|532.15|521.35|527|516.2|532.15|521.35|525|514.2|290
1652427300000|2022-05-13 07:35:00|527.05|516.25|531.4|520.6|531.4|520.6|526.65|515.85|141
1652427600000|2022-05-13 07:40:00|531.3|520.5|524.9|514.1|531.3|520.5|524.5|513.7|189
1652427900000|2022-05-13 07:45:00|524.85|514.05|519.2|508.4|524.9|514.1|519.2|508.4|245
1652428200000|2022-05-13 07:50:00|518.95|508.15|517.85|507.05|521.05|510.25|517.8|507|186
1652428500000|2022-05-13 07:55:00|517.5|506.7|515|504.2|518.6|507.8|514.6|503.8|227
1652428800000|2022-05-13 08:00:00|514.6|503.8|518.2|507.4|519.05|508.25|514.6|503.8|178
1652429100000|2022-05-13 08:05:00|518.25|507.45|518|507.2|521.55|510.75|517.95|507.15|163
1652429400000|2022-05-13 08:10:00|518.15|507.35|518.5|507.7|518.65|507.85|515.95|505.15|183
1652429700000|2022-05-13 08:15:00|518.55|507.75|520.05|509.25|520.7|509.9|516.95|506.15|145
1652430000000|2022-05-13 08:20:00|519.95|509.15|519.65|508.85|520.65|509.85|516.9|506.1|192
1652430300000|2022-05-13 08:25:00|519.7|508.9|520|509.2|521.55|510.75|518.2|507.4|113
1652430600000|2022-05-13 08:30:00|519.85|509.05|520.35|509.55|521.05|510.25|517.95|507.15|102
1652430900000|2022-05-13 08:35:00|520.4|509.6|520.5|509.7|520.5|509.7|517.95|507.15|63
1652431200000|2022-05-13 08:40:00|520.55|509.75|524.1|513.3|525.85|515.05|520.5|509.7|179
1652431500000|2022-05-13 08:45:00|524.25|513.45|519.05|508.25|527|516.2|518.7|507.9|185
1652431800000|2022-05-13 08:50:00|519.15|508.35|520.65|509.85|521.85|511.05|518.95|508.15|144
1652432100000|2022-05-13 08:55:00|521.1|510.3|522.65|511.85|522.65|511.85|520.05|509.25|82
1652432400000|2022-05-13 09:00:00|522.7|511.9|524.25|513.45|524.5|513.7|522.7|511.9|132
1652432700000|2022-05-13 09:05:00|524.45|513.65|525.05|514.25|526.9|516.1|524|513.2|113
1652433000000|2022-05-13 09:10:00|525.1|514.3|528.8|518|529.55|518.75|525.1|514.3|187
1652433300000|2022-05-13 09:15:00|529.2|518.4|532.2|521.4|533.35|522.55|528.8|518|242
1652433600000|2022-05-13 09:20:00|532.25|521.45|532.4|521.6|532.4|521.6|530.05|519.25|143
1652433900000|2022-05-13 09:25:00|532.35|521.55|527.85|517.05|534.95|524.15|527.4|516.6|269
1652434200000|2022-05-13 09:30:00|527.8|517|526.95|516.15|528.9|518.1|524.95|514.15|205
1652434500000|2022-05-13 09:35:00|527|516.2|523.1|512.3|527.3|516.5|521.95|511.15|184
1652434800000|2022-05-13 09:40:00|523.15|512.35|523.8|513|524.2|513.4|523|512.2|133
1652435100000|2022-05-13 09:45:00|523.85|513.05|521.85|511.05|526.95|516.15|521|510.2|234
1652435400000|2022-05-13 09:50:00|521.9|511.1|525.9|515.1|525.9|515.1|520.9|510.1|163
1652435700000|2022-05-13 09:55:00|525.75|514.95|526.2|515.4|529.15|518.35|525.3|514.5|157
1652436000000|2022-05-13 10:00:00|526.3|515.5|523.2|512.4|526.75|515.95|523.2|512.4|216
1652436300000|2022-05-13 10:05:00|523.3|512.5|518.9|508.1|523.8|513|518.6|507.8|166
1652436600000|2022-05-13 10:10:00|519|508.2|520.7|509.9|520.7|509.9|516.7|505.9|146
1652436900000|2022-05-13 10:15:00|520.5|509.7|519.8|509|520.75|509.95|519.2|508.4|92
1652437200000|2022-05-13 10:20:00|519.85|509.05|521.55|510.75|523.4|512.6|518.8|508|143
1652437500000|2022-05-13 10:25:00|521.65|510.85|516.05|505.25|521.8|511|516.05|505.25|153
1652437800000|2022-05-13 10:30:00|516|505.2|518.8|508|521.15|510.35|514.7|503.9|163
1652438100000|2022-05-13 10:35:00|518.85|508.05|524.75|513.95|525.1|514.3|518.8|508|151
1652438400000|2022-05-13 10:40:00|524.85|514.05|525.75|514.95|525.9|515.1|523.9|513.1|119
1652438700000|2022-05-13 10:45:00|525.7|514.9|528.8|518|529.5|518.7|524.75|513.95|199
1652439000000|2022-05-13 10:50:00|528.85|518.05|529|518.2|530.45|519.65|526.9|516.1|178
1652439300000|2022-05-13 10:55:00|528.95|518.15|528.65|517.85|530.6|519.8|527.6|516.8|172
1652439600000|2022-05-13 11:00:00|528.85|518.05|528.8|518|531.3|520.5|528.65|517.85|110
1652439900000|2022-05-13 11:05:00|528.75|517.95|529|518.2|529.95|519.15|527.25|516.45|100
1652440200000|2022-05-13 11:10:00|529.05|518.25|526.4|515.6|529.25|518.45|526.4|515.6|126
1652440500000|2022-05-13 11:15:00|526.45|515.65|522.85|512.05|526.6|515.8|521.95|511.15|169
1652440800000|2022-05-13 11:20:00|522.9|512.1|522.05|511.25|524.6|513.8|521.2|510.4|146
1652441100000|2022-05-13 11:25:00|522.1|511.3|524.45|513.65|524.45|513.65|521.8|511|165
1652441400000|2022-05-13 11:30:00|524.75|513.95|523.6|512.8|526.6|515.8|519.95|509.15|149
1652441700000|2022-05-13 11:35:00|523.5|512.7|524.6|513.8|525.35|514.55|523|512.2|119
1652442000000|2022-05-13 11:40:00|524.65|513.85|524.6|513.8|525.55|514.75|523.95|513.15|67
1652442300000|2022-05-13 11:45:00|524.5|513.7|525.8|515|526.3|515.5|523.6|512.8|39
1652442600000|2022-05-13 11:50:00|525.9|515.1|530.05|519.25|531.9|521.1|525.7|514.9|203
1652442900000|2022-05-13 11:55:00|530|519.2|531.9|521.1|534.4|523.6|529.85|519.05|140
1652443200000|2022-05-13 12:00:00|531.95|521.15|529.75|518.95|532.65|521.85|528.9|518.1|122
1652443500000|2022-05-13 12:05:00|529|518.2|528|517.2|530.35|519.55|527.65|516.85|107
1652443800000|2022-05-13 12:10:00|527.85|517.05|529.75|518.95|529.8|519|525.95|515.15|100
1652444100000|2022-05-13 12:15:00|529.8|519|532.75|521.95|534.3|523.5|529.8|519|96
1652444400000|2022-05-13 12:20:00|532.8|522|533.65|522.85|535.6|524.8|531.75|520.95|193
1652444700000|2022-05-13 12:25:00|533.6|522.8|536.85|526.05|537.15|526.35|533.55|522.75|63
1652445000000|2022-05-13 12:30:00|537.15|526.35|540.3|529.5|542.4|531.6|537.15|526.35|135
1652445300000|2022-05-13 12:35:00|540.15|529.35|537.95|527.15|541.95|531.15|537.95|527.15|155
1652445600000|2022-05-13 12:40:00|537.9|527.1|536.65|525.85|537.9|527.1|533.9|523.1|149
1652445900000|2022-05-13 12:45:00|536.8|526|538.4|527.6|538.95|528.15|535.9|525.1|169
1652446200000|2022-05-13 12:50:00|538.6|527.8|543.5|532.7|543.5|532.7|538.6|527.8|125
1652446500000|2022-05-13 12:55:00|543.4|532.6|541|530.2|543.6|532.8|540.95|530.15|189
1652446800000|2022-05-13 13:00:00|540.8|530|542.8|532|542.9|532.1|537.95|527.15|123
1652447100000|2022-05-13 13:05:00|542.75|531.95|533.1|522.3|542.75|531.95|532.2|521.4|232
1652447400000|2022-05-13 13:10:00|533.15|522.35|530.6|519.8|533.8|523|529.75|518.95|151
1652447700000|2022-05-13 13:15:00|530.85|520.05|532.15|521.35|532.35|521.55|526.95|516.15|247
1652448000000|2022-05-13 13:20:00|532|521.2|531.85|521.05|534.35|523.55|531.8|521|98
1652448300000|2022-05-13 13:25:00|531.8|521|531.9|521.1|533.4|522.6|530.7|519.9|161
1652448600000|2022-05-13 13:30:00|531.95|521.15|527.85|517.05|538.9|528.1|526.7|515.9|272
1652448900000|2022-05-13 13:35:00|527.8|517|531.95|521.15|535.6|524.8|526.9|516.1|245
1652449200000|2022-05-13 13:40:00|531.9|521.1|537.4|526.6|538.9|528.1|529.95|519.15|265
1652449500000|2022-05-13 13:45:00|537.2|526.4|536.95|526.15|540.85|530.05|536.55|525.75|210
1652449800000|2022-05-13 13:50:00|537.05|526.25|542.9|532.1|543.9|533.1|537.05|526.25|193
1652450100000|2022-05-13 13:55:00|542.85|532.05|544.6|533.8|545.6|534.8|540.95|530.15|177
1652450400000|2022-05-13 14:00:00|544.55|533.75|546.85|536.05|550.95|540.15|543.95|533.15|226
1652450700000|2022-05-13 14:05:00|546.95|536.15|546.85|536.05|548|537.2|545.55|534.75|258
1652451000000|2022-05-13 14:10:00|546.9|536.1|542.1|531.3|547|536.2|540.9|530.1|256
1652451300000|2022-05-13 14:15:00|541.95|531.15|538.5|527.7|542.05|531.25|537.85|527.05|283
1652451600000|2022-05-13 14:20:00|538.7|527.9|544.75|533.95|544.9|534.1|538.65|527.85|229
1652451900000|2022-05-13 14:25:00|544.65|533.85|546.15|535.35|548.9|538.1|544.05|533.25|233
1652452200000|2022-05-13 14:30:00|546.05|535.25|548.15|537.35|549.25|538.45|544.95|534.15|191
1652452500000|2022-05-13 14:35:00|548.2|537.4|546.1|535.3|548.65|537.85|545.95|535.15|190
1652452800000|2022-05-13 14:40:00|546.15|535.35|543.95|533.15|546.85|536.05|543.9|533.1|188
1652453100000|2022-05-13 14:45:00|543.9|533.1|543.45|532.65|544.75|533.95|540|529.2|310
1652453400000|2022-05-13 14:50:00|543.25|532.45|544.9|534.1|545.25|534.45|541.75|530.95|139
1652453700000|2022-05-13 14:55:00|544.75|533.95|540.95|530.15|545.2|534.4|540.95|530.15|106
1652454000000|2022-05-13 15:00:00|540.45|529.65|536.75|525.95|542.35|531.55|536.2|525.4|223
1652454300000|2022-05-13 15:05:00|536.8|526|537.45|526.65|538.85|528.05|536.8|526|181
1652454600000|2022-05-13 15:10:00|537.8|527|535.95|525.15|538|527.2|535.05|524.25|162
1652454900000|2022-05-13 15:15:00|536|525.2|531.9|521.1|536.05|525.25|530.9|520.1|230
1652455200000|2022-05-13 15:20:00|531.85|521.05|529.1|518.3|533.05|522.25|529|518.2|145
1652455500000|2022-05-13 15:25:00|529.15|518.35|529.2|518.4|531.35|520.55|528.8|518|207
1652455800000|2022-05-13 15:30:00|529.5|518.7|525.9|515.1|532.6|521.8|525.15|514.35|252
1652456100000|2022-05-13 15:35:00|525.85|515.05|527|516.2|527.6|516.8|525.55|514.75|137
1652456400000|2022-05-13 15:40:00|527.05|516.25|523.05|512.25|527.05|516.25|522.35|511.55|163
1652456700000|2022-05-13 15:45:00|522.55|511.75|528.5|517.7|529|518.2|519.6|508.8|178
1652457000000|2022-05-13 15:50:00|528.2|517.4|526.95|516.15|528.9|518.1|526.2|515.4|160
1652457300000|2022-05-13 15:55:00|526.65|515.85|524.85|514.05|527.05|516.25|524.65|513.85|178
1652457600000|2022-05-13 16:00:00|524.9|514.1|527.6|516.8|528.55|517.75|524.25|513.45|213
1652457900000|2022-05-13 16:05:00|527.65|516.85|530.85|520.05|532.1|521.3|526.85|516.05|140
1652458200000|2022-05-13 16:10:00|530.9|520.1|531|520.2|533|522.2|530.45|519.65|142
1652458500000|2022-05-13 16:15:00|530.9|520.1|525.85|515.05|531|520.2|525.2|514.4|220
1652458800000|2022-05-13 16:20:00|525.75|514.95|522.6|511.8|527|516.2|521.45|510.65|141
1652459100000|2022-05-13 16:25:00|522.2|511.4|519.95|509.15|522.2|511.4|518.7|507.9|173
1652459400000|2022-05-13 16:30:00|519.5|508.7|515.95|505.15|521.25|510.45|515.55|504.75|269
1652459700000|2022-05-13 16:35:00|516|505.2|518.95|508.15|518.95|508.15|512.7|501.9|320
1652460000000|2022-05-13 16:40:00|519|508.2|515.1|504.3|520.05|509.25|515.1|504.3|206
1652460300000|2022-05-13 16:45:00|515.15|504.35|517.2|506.4|519|508.2|515.15|504.35|181
1652460600000|2022-05-13 16:50:00|517.15|506.35|515.9|505.1|517.35|506.55|514.5|503.7|179
1652460900000|2022-05-13 16:55:00|516|505.2|515.75|504.95|517.9|507.1|515.75|504.95|162
1652461200000|2022-05-13 17:00:00|515.55|504.75|518.15|507.35|520|509.2|515.55|504.75|162
1652461500000|2022-05-13 17:05:00|518.1|507.3|519.75|508.95|519.9|509.1|516.55|505.75|119
1652461800000|2022-05-13 17:10:00|519.8|509|525.6|514.8|525.85|515.05|517.75|506.95|130
1652462100000|2022-05-13 17:15:00|525.55|514.75|520|509.2|525.6|514.8|519.75|508.95|213
1652462400000|2022-05-13 17:20:00|520.05|509.25|522.05|511.25|522.05|511.25|519.3|508.5|130
1652462700000|2022-05-13 17:25:00|522.35|511.55|518.7|507.9|522.35|511.55|518.7|507.9|118
1652463000000|2022-05-13 17:30:00|518.75|507.95|520.5|509.7|521.35|510.55|518.65|507.85|87
1652463300000|2022-05-13 17:35:00|520.1|509.3|518.75|507.95|520.85|510.05|518.25|507.45|138
1652463600000|2022-05-13 17:40:00|518.8|508|515.25|504.45|519.85|509.05|514.85|504.05|213
1652463900000|2022-05-13 17:45:00|515.15|504.35|514.65|503.85|515.15|504.35|510.95|500.15|158
1652464200000|2022-05-13 17:50:00|514.6|503.8|515.65|504.85|516.5|505.7|513.75|502.95|107
1652464500000|2022-05-13 17:55:00|515.6|504.8|510.85|500.05|515.65|504.85|510.05|499.25|231
1652464800000|2022-05-13 18:00:00|510.8|500|506.2|495.4|511.45|500.65|505.95|495.15|266
1652465100000|2022-05-13 18:05:00|506.25|495.45|514.05|503.25|515|504.2|506.15|495.35|158
1652465400000|2022-05-13 18:10:00|514.15|503.35|515.4|504.6|518.8|508|513.7|502.9|197
1652465700000|2022-05-13 18:15:00|515.45|504.65|516.65|505.85|517.2|506.4|514.6|503.8|183
1652466000000|2022-05-13 18:20:00|516.7|505.9|513.15|502.35|517.1|506.3|512.9|502.1|174
1652466300000|2022-05-13 18:25:00|513.2|502.4|512.65|501.85|514.35|503.55|511.2|500.4|240
1652466600000|2022-05-13 18:30:00|512.6|501.8|517.6|506.8|519.2|508.4|511.7|500.9|279
1652466900000|2022-05-13 18:35:00|517.55|506.75|518|507.2|518.85|508.05|514.4|503.6|195
1652467200000|2022-05-13 18:40:00|518.15|507.35|517.8|507|518.8|508|516.9|506.1|178
1652467500000|2022-05-13 18:45:00|517.75|506.95|514|503.2|517.75|506.95|513.75|502.95|218
1652467800000|2022-05-13 18:50:00|514.1|503.3|521.9|511.1|523|512.2|513.6|502.8|210
1652468100000|2022-05-13 18:55:00|522.05|511.25|521.6|510.8|523.85|513.05|521.05|510.25|181
1652468400000|2022-05-13 19:00:00|521.4|510.6|518|507.2|521.6|510.8|517.9|507.1|187
1652468700000|2022-05-13 19:05:00|518.05|507.25|519|508.2|520.8|510|518.05|507.25|104
1652469000000|2022-05-13 19:10:00|519.05|508.25|519.2|508.4|519.85|509.05|518|507.2|125
1652469300000|2022-05-13 19:15:00|519.15|508.35|519.55|508.75|520.25|509.45|516.6|505.8|186
1652469600000|2022-05-13 19:20:00|519.5|508.7|522.6|511.8|522.8|512|517.6|506.8|192
1652469900000|2022-05-13 19:25:00|522.65|511.85|522.9|512.1|523.75|512.95|521.7|510.9|113
1652470200000|2022-05-13 19:30:00|522.85|512.05|518.75|507.95|523.9|513.1|518.6|507.8|220
1652470500000|2022-05-13 19:35:00|518.8|508|520|509.2|522.75|511.95|516.2|505.4|229
1652470800000|2022-05-13 19:40:00|520.05|509.25|517.85|507.05|520.8|510|517.6|506.8|137
1652471100000|2022-05-13 19:45:00|517.8|507|518.15|507.35|519.75|508.95|516.15|505.35|202
1652471400000|2022-05-13 19:50:00|518|507.2|519|508.2|519.35|508.55|516.45|505.65|144
1652471700000|2022-05-13 19:55:00|518.95|508.15|519.6|508.8|519.95|509.15|517.85|507.05|132
1652472000000|2022-05-13 20:00:00|519.65|508.85|516.6|505.8|520.6|509.8|516.6|505.8|165
1652472300000|2022-05-13 20:05:00|516.4|505.6|513.55|502.75|516.4|505.6|512.75|501.95|125
1652472600000|2022-05-13 20:10:00|513.5|502.7|513|502.2|514.85|504.05|512.65|501.85|114
1652472900000|2022-05-13 20:15:00|513.35|502.55|514.6|503.8|515.85|505.05|512.7|501.9|115
1652473200000|2022-05-13 20:20:00|514.65|503.85|518.6|507.8|518.6|507.8|511.85|501.05|142
1652473500000|2022-05-13 20:25:00|518.25|507.45|517.95|507.15|519.8|509|515.45|504.65|114
1652473800000|2022-05-13 20:30:00|517.9|507.1|518.75|507.95|519.35|508.55|517.8|507|105
1652474100000|2022-05-13 20:35:00|518.8|508|519.75|508.95|519.85|509.05|518.5|507.7|90
1652474400000|2022-05-13 20:40:00|519.7|508.9|517.9|507.1|520.75|509.95|516.95|506.15|128
1652474700000|2022-05-13 20:45:00|518.05|507.25|515.15|504.35|518.55|507.75|514.8|504|196
1652475000000|2022-05-13 20:50:00|515.1|504.3|513.3|502.5|515.9|505.1|512.75|501.95|161
1652475300000|2022-05-13 20:55:00|513.5|502.7|513.45|502.65|514.2|503.4|513.25|502.45|58
1652511600000|2022-05-14 07:00:00|515.65|504.85|513.6|502.8|516.45|505.65|513.6|502.8|107
1652511900000|2022-05-14 07:05:00|513.85|503.05|516.25|505.45|516.9|506.1|513.6|502.8|128
1652512200000|2022-05-14 07:10:00|516.1|505.3|514.9|504.1|517.15|506.35|514.85|504.05|99
1652512500000|2022-05-14 07:15:00|514.8|504|513.75|502.95|515.6|504.8|513.6|502.8|72
1652512800000|2022-05-14 07:20:00|513.65|502.85|514.35|503.55|514.85|504.05|512|501.2|132
1652513100000|2022-05-14 07:25:00|514.3|503.5|517.1|506.3|517.8|507|513.75|502.95|112
1652513400000|2022-05-14 07:30:00|517.15|506.35|514.55|503.75|517.25|506.45|514.55|503.75|140
1652513700000|2022-05-14 07:35:00|514.25|503.45|515.95|505.15|517|506.2|514.15|503.35|105
1652514000000|2022-05-14 07:40:00|515.9|505.1|513.6|502.8|517.3|506.5|513.6|502.8|153
1652514300000|2022-05-14 07:45:00|513|502.2|513.45|502.65|513.45|502.65|512.35|501.55|102
1652514600000|2022-05-14 07:50:00|513.1|502.3|511.6|500.8|513.1|502.3|509.85|499.05|131
1652514900000|2022-05-14 07:55:00|511.55|500.75|510.8|500|511.6|500.8|508.9|498.1|86
1652515200000|2022-05-14 08:00:00|510.85|500.05|507.9|497.1|512.2|501.4|507.8|497|100
1652515500000|2022-05-14 08:05:00|508.05|497.25|508.15|497.35|508.9|498.1|507.75|496.95|103
1652515800000|2022-05-14 08:10:00|508.35|497.55|508.8|498|509.1|498.3|507.9|497.1|86
1652516100000|2022-05-14 08:15:00|508.75|497.95|509.35|498.55|510.9|500.1|507.9|497.1|144
1652516400000|2022-05-14 08:20:00|508.95|498.15|507.2|496.4|509.85|499.05|507.2|496.4|103
1652516700000|2022-05-14 08:25:00|507|496.2|508.85|498.05|509.5|498.7|504.85|494.05|151
1652517000000|2022-05-14 08:30:00|508.8|498|512.45|501.65|513.95|503.15|508.7|497.9|209
1652517300000|2022-05-14 08:35:00|512.6|501.8|512.75|501.95|513.1|502.3|511.9|501.1|65
1652517600000|2022-05-14 08:40:00|512.7|501.9|509.1|498.3|512.7|501.9|508.75|497.95|110
1652517900000|2022-05-14 08:45:00|509|498.2|514.1|503.3|514.9|504.1|508.95|498.15|167
1652518200000|2022-05-14 08:50:00|514|503.2|513.95|503.15|515.05|504.25|513.05|502.25|151
1652518500000|2022-05-14 08:55:00|514.05|503.25|513.9|503.1|515|504.2|513.7|502.9|77
1652518800000|2022-05-14 09:00:00|514|503.2|513.9|503.1|514.95|504.15|512.8|502|133
1652519100000|2022-05-14 09:05:00|513.95|503.15|519.9|509.1|519.9|509.1|513.95|503.15|175
1652519400000|2022-05-14 09:10:00|519.8|509|516.05|505.25|519.8|509|516.05|505.25|110
1652519700000|2022-05-14 09:15:00|516.1|505.3|516.85|506.05|518.75|507.95|515.95|505.15|147
1652520000000|2022-05-14 09:20:00|516.8|506|517.75|506.95|517.9|507.1|516.8|506|60
1652520300000|2022-05-14 09:25:00|517.7|506.9|514.85|504.05|517.7|506.9|513.95|503.15|201
1652520600000|2022-05-14 09:30:00|514.8|504|513|502.2|514.8|504|511.8|501|172
1652520900000|2022-05-14 09:35:00|512.95|502.15|509.65|498.85|513.15|502.35|509.55|498.75|84
1652521200000|2022-05-14 09:40:00|509.85|499.05|509.65|498.85|510.95|500.15|509.25|498.45|101
1652521500000|2022-05-14 09:45:00|509.5|498.7|508.95|498.15|511.2|500.4|508.95|498.15|136
1652521800000|2022-05-14 09:50:00|508.85|498.05|508.95|498.15|509.9|499.1|507.8|497|119
1652522100000|2022-05-14 09:55:00|509.05|498.25|510.75|499.95|510.85|500.05|506.85|496.05|159
1652522400000|2022-05-14 10:00:00|511.7|500.9|507.2|496.4|512.8|502|506.75|495.95|153
1652522700000|2022-05-14 10:05:00|507.5|496.7|507.95|497.15|508.85|498.05|506.7|495.9|112
1652523000000|2022-05-14 10:10:00|508|497.2|504.85|494.05|508.9|498.1|504.85|494.05|187
1652523300000|2022-05-14 10:15:00|504.8|494|501.85|491.05|504.9|494.1|501.55|490.75|118
1652523600000|2022-05-14 10:20:00|502.05|491.25|500.75|489.95|502.85|492.05|498.9|488.1|163
1652523900000|2022-05-14 10:25:00|500.7|489.9|502.8|492|502.95|492.15|500.3|489.5|158
1652524200000|2022-05-14 10:30:00|502.75|491.95|502.8|492|502.9|492.1|500.8|490|140
1652524500000|2022-05-14 10:35:00|502.85|492.05|502|491.2|503.6|492.8|501.75|490.95|111
1652524800000|2022-05-14 10:40:00|502.1|491.3|498.95|488.15|502.25|491.45|498.8|488|82
1652525100000|2022-05-14 10:45:00|498.9|488.1|499.55|488.75|500.55|489.75|497.8|487|115
1652525400000|2022-05-14 10:50:00|499.5|488.7|494|483.2|499.6|488.8|493.85|483.05|197
1652525700000|2022-05-14 10:55:00|493.95|483.15|495.55|484.75|495.65|484.85|492.05|481.25|178
1652526000000|2022-05-14 11:00:00|495.8|485|496.9|486.1|497.35|486.55|492.55|481.75|201
1652526300000|2022-05-14 11:05:00|496.85|486.05|493.95|483.15|499.05|488.25|493.9|483.1|156
1652526600000|2022-05-14 11:10:00|493.9|483.1|487.45|476.65|493.9|483.1|486.9|476.1|305
1652526900000|2022-05-14 11:15:00|487.4|476.6|489.15|478.35|489.85|479.05|486.9|476.1|211
1652527200000|2022-05-14 11:20:00|489.2|478.4|489.05|478.25|491.95|481.15|488.25|477.45|191
1652527500000|2022-05-14 11:25:00|489.2|478.4|485|474.2|489.6|478.8|485|474.2|225
1652527800000|2022-05-14 11:30:00|485.1|474.3|488.9|478.1|489.9|479.1|484.8|474|265
1652528100000|2022-05-14 11:35:00|488.95|478.15|490.9|480.1|492.8|482|488.95|478.15|202
1652528400000|2022-05-14 11:40:00|490.85|480.05|486.7|475.9|491.6|480.8|486.6|475.8|203
1652528700000|2022-05-14 11:45:00|486.75|475.95|490.6|479.8|490.6|479.8|486.75|475.95|180
1652529000000|2022-05-14 11:50:00|490.8|480|491.75|480.95|491.9|481.1|489.6|478.8|92
1652529300000|2022-05-14 11:55:00|491.8|481|492.6|481.8|495.6|484.8|491.8|481|208
1652529600000|2022-05-14 12:00:00|492.55|481.75|490.95|480.15|492.55|481.75|489.6|478.8|153
1652529900000|2022-05-14 12:05:00|490.85|480.05|490.7|479.9|493.6|482.8|490.6|479.8|107
1652530200000|2022-05-14 12:10:00|490.65|479.85|489.7|478.9|490.85|480.05|488.7|477.9|203
1652530500000|2022-05-14 12:15:00|489.65|478.85|488.65|477.85|490.85|480.05|488.6|477.8|100
1652530800000|2022-05-14 12:20:00|488.8|478|492.6|481.8|493.65|482.85|488.75|477.95|120
1652531100000|2022-05-14 12:25:00|492.85|482.05|495.85|485.05|497.35|486.55|492.6|481.8|193
1652531400000|2022-05-14 12:30:00|495.9|485.1|494.75|483.95|497.6|486.8|493.9|483.1|221
1652531700000|2022-05-14 12:35:00|495|484.2|494.8|484|495.4|484.6|493.9|483.1|100
1652532000000|2022-05-14 12:40:00|494.75|483.95|492.6|481.8|495.85|485.05|491.85|481.05|153
1652532300000|2022-05-14 12:45:00|492.4|481.6|493.4|482.6|493.75|482.95|491.8|481|102
1652532600000|2022-05-14 12:50:00|493.2|482.4|492.8|482|493.4|482.6|492.2|481.4|71
1652532900000|2022-05-14 12:55:00|492.75|481.95|492.1|481.3|492.85|482.05|490.7|479.9|126
1652533200000|2022-05-14 13:00:00|492.15|481.35|487.1|476.3|493.6|482.8|487.1|476.3|270
1652533500000|2022-05-14 13:05:00|487.35|476.55|487.3|476.5|490|479.2|487.2|476.4|212
1652533800000|2022-05-14 13:10:00|487.2|476.4|487.35|476.55|487.75|476.95|484.95|474.15|316
1652534100000|2022-05-14 13:15:00|487.3|476.5|487.35|476.55|487.9|477.1|483.8|473|173
1652534400000|2022-05-14 13:20:00|487.3|476.5|489.2|478.4|489.85|479.05|485.9|475.1|184
1652534700000|2022-05-14 13:25:00|489.5|478.7|489.15|478.35|491.85|481.05|489.15|478.35|162
1652535000000|2022-05-14 13:30:00|489.25|478.45|489.1|478.3|490.75|479.95|485.85|475.05|130
1652535300000|2022-05-14 13:35:00|489.05|478.25|484.7|473.9|489.05|478.25|484.7|473.9|190
1652535600000|2022-05-14 13:40:00|484.85|474.05|487.3|476.5|487.55|476.75|483.95|473.15|268
1652535900000|2022-05-14 13:45:00|487.35|476.55|483.85|473.05|488.85|478.05|480.9|470.1|283
1652536200000|2022-05-14 13:50:00|483.8|473|482.35|471.55|485.75|474.95|480.8|470|233
1652536500000|2022-05-14 13:55:00|482.55|471.75|482.05|471.25|484.8|474|481.95|471.15|176
1652536800000|2022-05-14 14:00:00|481.95|471.15|481.7|470.9|483.6|472.8|479.75|468.95|262
1652537100000|2022-05-14 14:05:00|481.75|470.95|481.7|470.9|481.8|471|479.15|468.35|248
1652537400000|2022-05-14 14:10:00|481.85|471.05|481.75|470.95|482.85|472.05|479.8|469|168
1652537700000|2022-05-14 14:15:00|482.25|471.45|483.15|472.35|484.75|473.95|481.9|471.1|159
1652538000000|2022-05-14 14:20:00|482.9|472.1|484.75|473.95|484.9|474.1|479.9|469.1|145
1652538300000|2022-05-14 14:25:00|484.6|473.8|484.6|473.8|485.5|474.7|482.95|472.15|135
1652538600000|2022-05-14 14:30:00|484.65|473.85|482|471.2|484.85|474.05|481.7|470.9|147
1652538900000|2022-05-14 14:35:00|482.05|471.25|483.1|472.3|483.8|473|481|470.2|100
1652539200000|2022-05-14 14:40:00|482.95|472.15|484.6|473.8|485.45|474.65|482.2|471.4|120
1652539500000|2022-05-14 14:45:00|484.75|473.95|482|471.2|484.75|473.95|481.95|471.15|113
1652539800000|2022-05-14 14:50:00|481.9|471.1|482|471.2|483.65|472.85|481.85|471.05|68
1652540100000|2022-05-14 14:55:00|481.95|471.15|483.9|473.1|483.9|473.1|480.95|470.15|123
1652540400000|2022-05-14 15:00:00|483.95|473.15|483.4|472.6|484|473.2|481.85|471.05|118
1652540700000|2022-05-14 15:05:00|483.45|472.65|485.05|474.25|485.6|474.8|482.8|472|155
1652541000000|2022-05-14 15:10:00|485.15|474.35|487.85|477.05|489.8|479|484.95|474.15|195
1652541300000|2022-05-14 15:15:00|487.9|477.1|486.15|475.35|488.2|477.4|485.3|474.5|167
1652541600000|2022-05-14 15:20:00|486.1|475.3|485.95|475.15|486.1|475.3|484.85|474.05|108
1652541900000|2022-05-14 15:25:00|486|475.2|486.2|475.4|487.9|477.1|484.95|474.15|129
1652542200000|2022-05-14 15:30:00|486.25|475.45|484.75|473.95|486.5|475.7|481.85|471.05|168
1652542500000|2022-05-14 15:35:00|484.7|473.9|483.8|473|484.85|474.05|481.95|471.15|122
1652542800000|2022-05-14 15:40:00|483.85|473.05|478.95|468.15|484.1|473.3|478.6|467.8|147
1652543100000|2022-05-14 15:45:00|479|468.2|480.1|469.3|481.75|470.95|479|468.2|96
1652543400000|2022-05-14 15:50:00|480.05|469.25|480|469.2|482|471.2|479.65|468.85|89
1652543700000|2022-05-14 15:55:00|480.05|469.25|479.7|468.9|481.8|471|478.65|467.85|140
1652544000000|2022-05-14 16:00:00|479.75|468.95|481.9|471.1|482.9|472.1|479.2|468.4|106
1652544300000|2022-05-14 16:05:00|481.95|471.15|480.4|469.6|483|472.2|480.4|469.6|95
1652544600000|2022-05-14 16:10:00|480.3|469.5|484.95|474.15|484.95|474.15|475.95|465.15|256
1652544900000|2022-05-14 16:15:00|485|474.2|487.95|477.15|490.85|480.05|483.8|473|214
1652545200000|2022-05-14 16:20:00|488|477.2|493.15|482.35|493.9|483.1|488|477.2|263
1652545500000|2022-05-14 16:25:00|493.1|482.3|491.9|481.1|493.1|482.3|489.85|479.05|163
1652545800000|2022-05-14 16:30:00|491.95|481.15|497.8|487|498.45|487.65|491.95|481.15|310
1652546100000|2022-05-14 16:35:00|497.7|486.9|495.7|484.9|498.9|488.1|494.95|484.15|234
1652546400000|2022-05-14 16:40:00|495.55|484.75|498.7|487.9|499.15|488.35|493.65|482.85|215
1652546700000|2022-05-14 16:45:00|498.75|487.95|502.85|492.05|502.85|492.05|496.2|485.4|270
1652547000000|2022-05-14 16:50:00|502.9|492.1|505.2|494.4|508.85|498.05|501.9|491.1|400
1652547300000|2022-05-14 16:55:00|505.15|494.35|502.2|491.4|505.2|494.4|502|491.2|250
1652547600000|2022-05-14 17:00:00|502.25|491.45|501.8|491|502.85|492.05|499.85|489.05|164
1652547900000|2022-05-14 17:05:00|501.85|491.05|506.6|495.8|507|496.2|501.8|491|195
1652548200000|2022-05-14 17:10:00|506.9|496.1|504.1|493.3|507.9|497.1|503.95|493.15|168
1652548500000|2022-05-14 17:15:00|504.4|493.6|507.9|497.1|508.85|498.05|504.4|493.6|182
1652548800000|2022-05-14 17:20:00|507.85|497.05|507.2|496.4|510.05|499.25|507.2|496.4|127
1652549100000|2022-05-14 17:25:00|507|496.2|508.9|498.1|509|498.2|506.65|495.85|126
1652549400000|2022-05-14 17:30:00|508.95|498.15|505.95|495.15|508.95|498.15|505.95|495.15|149
1652549700000|2022-05-14 17:35:00|505.5|494.7|506|495.2|506.05|495.25|504.1|493.3|137
1652550000000|2022-05-14 17:40:00|505.8|495|506.95|496.15|508.55|497.75|505.75|494.95|145
1652550300000|2022-05-14 17:45:00|507|496.2|508.05|497.25|509.2|498.4|507|496.2|135
1652550600000|2022-05-14 17:50:00|508.15|497.35|508.25|497.45|510.15|499.35|507.8|497|129
1652550900000|2022-05-14 17:55:00|508.2|497.4|510.3|499.5|511.05|500.25|508.2|497.4|90
1652551200000|2022-05-14 18:00:00|510.7|499.9|512.1|501.3|514.25|503.45|509.95|499.15|229
1652551500000|2022-05-14 18:05:00|511.8|501|512.1|501.3|512.45|501.65|509.6|498.8|134
1652551800000|2022-05-14 18:10:00|512.05|501.25|516|505.2|516.95|506.15|511.55|500.75|286
1652552100000|2022-05-14 18:15:00|515.95|505.15|514.4|503.6|517.15|506.35|512.4|501.6|210
1652552400000|2022-05-14 18:20:00|514.2|503.4|514.05|503.25|515.85|505.05|512.05|501.25|154
1652552700000|2022-05-14 18:25:00|514.1|503.3|514.75|503.95|515.05|504.25|512.1|501.3|153
1652553000000|2022-05-14 18:30:00|514.6|503.8|512.05|501.25|516.1|505.3|511.55|500.75|149
1652553300000|2022-05-14 18:35:00|512.1|501.3|510.95|500.15|513.05|502.25|509.95|499.15|143
1652553600000|2022-05-14 18:40:00|510.9|500.1|513.65|502.85|514|503.2|510.05|499.25|93
1652553900000|2022-05-14 18:45:00|513.25|502.45|511.2|500.4|513.25|502.45|511.2|500.4|69
1652554200000|2022-05-14 18:50:00|511.35|500.55|509.9|499.1|512.6|501.8|509.2|498.4|98
1652554500000|2022-05-14 18:55:00|510|499.2|510.2|499.4|511|500.2|510|499.2|68
1652554800000|2022-05-14 19:00:00|510.25|499.45|510.3|499.5|510.85|500.05|510.15|499.35|64
1652555100000|2022-05-14 19:05:00|510.25|499.45|512.85|502.05|514|503.2|510.25|499.45|106
1652555400000|2022-05-14 19:10:00|512.8|502|510.9|500.1|512.8|502|509.95|499.15|128
1652555700000|2022-05-14 19:15:00|510.95|500.15|506.85|496.05|511.05|500.25|506.35|495.55|152
1652556000000|2022-05-14 19:20:00|506.9|496.1|506.9|496.1|507|496.2|505|494.2|63
1652556300000|2022-05-14 19:25:00|506.85|496.05|506.1|495.3|507.1|496.3|505.9|495.1|62
1652556600000|2022-05-14 19:30:00|506.05|495.25|506.2|495.4|507.25|496.45|505.55|494.75|71
1652556900000|2022-05-14 19:35:00|506.15|495.35|503.65|492.85|507|496.2|502.95|492.15|149
1652557200000|2022-05-14 19:40:00|503.75|492.95|506.1|495.3|506.6|495.8|503.35|492.55|108
1652557500000|2022-05-14 19:45:00|506.05|495.25|505.45|494.65|506.1|495.3|503.1|492.3|110
1652557800000|2022-05-14 19:50:00|505.6|494.8|507.05|496.25|507.05|496.25|505.3|494.5|97
1652558100000|2022-05-14 19:55:00|507.1|496.3|505.6|494.8|508.6|497.8|505.2|494.4|71
1652558400000|2022-05-14 20:00:00|505.75|494.95|509.2|498.4|510.25|499.45|505.2|494.4|141
1652558700000|2022-05-14 20:05:00|509.25|498.45|508.8|498|512.1|501.3|508.2|497.4|139
1652559000000|2022-05-14 20:10:00|508.9|498.1|511.6|500.8|513|502.2|508.85|498.05|131
1652559300000|2022-05-14 20:15:00|511.25|500.45|514.2|503.4|515.2|504.4|511.2|500.4|136
1652559600000|2022-05-14 20:20:00|514.25|503.45|514.2|503.4|515.05|504.25|513.2|502.4|146
1652559900000|2022-05-14 20:25:00|514|503.2|514.85|504.05|514.95|504.15|513.2|502.4|82
1652560200000|2022-05-14 20:30:00|514.9|504.1|513|502.2|515|504.2|512.95|502.15|69
1652560500000|2022-05-14 20:35:00|512.95|502.15|509.9|499.1|513.95|503.15|509.1|498.3|102
1652560800000|2022-05-14 20:40:00|509.95|499.15|509.05|498.25|510|499.2|508.9|498.1|62
1652561100000|2022-05-14 20:45:00|508.55|497.75|511.1|500.3|511.25|500.45|507.9|497.1|120
1652561400000|2022-05-14 20:50:00|511.15|500.35|509.2|498.4|511.3|500.5|508.95|498.15|86
1652561700000|2022-05-14 20:55:00|509.5|498.7|509.2|498.4|510.9|500.1|508.95|498.15|91
1652562000000|2022-05-14 21:00:00|509.25|498.45|505.4|494.6|512.2|501.4|505.4|494.6|103
1652562300000|2022-05-14 21:05:00|505.6|494.8|507.1|496.3|507.1|496.3|505|494.2|85
1652562600000|2022-05-14 21:10:00|507|496.2|505.2|494.4|507|496.2|503.1|492.3|43
1652562900000|2022-05-14 21:15:00|505.25|494.45|507.15|496.35|507.15|496.35|505.25|494.45|61
1652563200000|2022-05-14 21:20:00|507.2|496.4|508.05|497.25|508.05|497.25|506.95|496.15|39
1652563500000|2022-05-14 21:25:00|507.95|497.15|508.1|497.3|508.1|497.3|507.1|496.3|32
1652563800000|2022-05-14 21:30:00|508.25|497.45|509|498.2|509.2|498.4|508.25|497.45|28
1652564100000|2022-05-14 21:35:00|509.05|498.25|509.9|499.1|509.95|499.15|509.05|498.25|23
1652564400000|2022-05-14 21:40:00|510.65|499.85|516.35|505.55|516.35|505.55|510.65|499.85|121
1652564700000|2022-05-14 21:45:00|516.15|505.35|518.25|507.45|519.2|508.4|515.4|504.6|192
1652565000000|2022-05-14 21:50:00|518.55|507.75|515.2|504.4|518.55|507.75|515.2|504.4|77
1652565300000|2022-05-14 21:55:00|515.05|504.25|513.75|502.95|515.25|504.45|513.4|502.6|81
1652565600000|2022-05-14 22:00:00|513.8|503|513.2|502.4|515.75|504.95|513.2|502.4|104
1652565900000|2022-05-14 22:05:00|512.95|502.15|514.95|504.15|515.45|504.65|512|501.2|134
1652566200000|2022-05-14 22:10:00|515|504.2|517.2|506.4|518.2|507.4|514.95|504.15|107
1652566500000|2022-05-14 22:15:00|517.15|506.35|516.8|506|517.7|506.9|516.8|506|104
1652566800000|2022-05-14 22:20:00|516.4|505.6|516.85|506.05|516.85|506.05|515.2|504.4|52
1652567100000|2022-05-14 22:25:00|516.7|505.9|514|503.2|516.7|505.9|513.9|503.1|104
1652567400000|2022-05-14 22:30:00|514.05|503.25|514.1|503.3|514.75|503.95|513.2|502.4|105
1652567700000|2022-05-14 22:35:00|514.15|503.35|512.1|501.3|514.95|504.15|511.9|501.1|192
1652568000000|2022-05-14 22:40:00|512.15|501.35|513.95|503.15|513.95|503.15|510.25|499.45|92
1652568300000|2022-05-14 22:45:00|514.2|503.4|515.4|504.6|515.65|504.85|514.2|503.4|175
1652568600000|2022-05-14 22:50:00|515.45|504.65|521.05|510.25|522.65|511.85|515.2|504.4|285
1652568900000|2022-05-14 22:55:00|521.1|510.3|520.55|509.75|524.05|513.25|520.2|509.4|197
1652569200000|2022-05-14 23:00:00|520.6|509.8|521.55|510.75|522.75|511.95|520.3|509.5|198
1652569500000|2022-05-14 23:05:00|521.45|510.65|520.2|509.4|522|511.2|518.95|508.15|217
1652569800000|2022-05-14 23:10:00|520.25|509.45|519.1|508.3|520.4|509.6|517.8|507|127
1652570100000|2022-05-14 23:15:00|519.3|508.5|520.2|509.4|521.65|510.85|519.3|508.5|149
1652570400000|2022-05-14 23:20:00|520.55|509.75|519.3|508.5|520.85|510.05|517.2|506.4|159
1652570700000|2022-05-14 23:25:00|519.35|508.55|522.3|511.5|523.2|512.4|519.2|508.4|160
1652571000000|2022-05-14 23:30:00|522.2|511.4|523.2|512.4|524.65|513.85|519.6|508.8|210
1652571300000|2022-05-14 23:35:00|522.85|512.05|524.2|513.4|524.95|514.15|522.2|511.4|142
1652571600000|2022-05-14 23:40:00|524.3|513.5|524|513.2|524.3|513.5|521.2|510.4|112
1652571900000|2022-05-14 23:45:00|524.05|513.25|521.75|510.95|525.1|514.3|521.5|510.7|173
1652572200000|2022-05-14 23:50:00|521.95|511.15|523.45|512.65|525.4|514.6|521.2|510.4|143
1652572500000|2022-05-14 23:55:00|523.25|512.45|522.05|511.25|525.85|515.05|521.25|510.45|146
1652572800000|2022-05-15 00:00:00|522.1|511.3|521.8|511|525.85|515.05|520.7|509.9|179
1652573100000|2022-05-15 00:05:00|521.4|510.6|519.5|508.7|524.2|513.4|519.1|508.3|201
1652573400000|2022-05-15 00:10:00|519.45|508.65|520.45|509.65|520.9|510.1|518.15|507.35|140
1652573700000|2022-05-15 00:15:00|520.5|509.7|526.85|516.05|527.6|516.8|520.5|509.7|221
1652574000000|2022-05-15 00:20:00|526.9|516.1|528|517.2|529.1|518.3|525.9|515.1|227
1652574300000|2022-05-15 00:25:00|528.05|517.25|526.4|515.6|529.25|518.45|525.9|515.1|206
1652574600000|2022-05-15 00:30:00|526.45|515.65|523.95|513.15|527.95|517.15|522.95|512.15|170
1652574900000|2022-05-15 00:35:00|524|513.2|521.4|510.6|524.1|513.3|520.8|510|235
1652575200000|2022-05-15 00:40:00|521.45|510.65|523.1|512.3|523.25|512.45|521.45|510.65|140
1652575500000|2022-05-15 00:45:00|523.25|512.45|519.7|508.9|523.25|512.45|519.6|508.8|137
1652575800000|2022-05-15 00:50:00|519.35|508.55|519.75|508.95|521.1|510.3|519.25|508.45|169
1652576100000|2022-05-15 00:55:00|519.9|509.1|520.7|509.9|521.85|511.05|519.75|508.95|104
1652576400000|2022-05-15 01:00:00|520.8|510|517.2|506.4|521.6|510.8|515.65|504.85|182
1652576700000|2022-05-15 01:05:00|517.3|506.5|515.9|505.1|518|507.2|515|504.2|115
1652577000000|2022-05-15 01:10:00|515.85|505.05|514.6|503.8|517.3|506.5|514.1|503.3|143
1652577300000|2022-05-15 01:15:00|514.7|503.9|515|504.2|516.45|505.65|514.7|503.9|113
1652577600000|2022-05-15 01:20:00|514.95|504.15|513.95|503.15|515|504.2|512.95|502.15|104
1652577900000|2022-05-15 01:25:00|513.9|503.1|511.7|500.9|514.4|503.6|511.6|500.8|63
1652578200000|2022-05-15 01:30:00|511.95|501.15|510.9|500.1|513.05|502.25|509.95|499.15|116
1652578500000|2022-05-15 01:35:00|510.95|500.15|511.1|500.3|512.35|501.55|510.45|499.65|83
1652578800000|2022-05-15 01:40:00|511.15|500.35|513.2|502.4|514.6|503.8|511.15|500.35|112
1652579100000|2022-05-15 01:45:00|513.35|502.55|515|504.2|515.9|505.1|512.6|501.8|113
1652579400000|2022-05-15 01:50:00|515.1|504.3|516.7|505.9|517.25|506.45|515.1|504.3|101
1652579700000|2022-05-15 01:55:00|516.8|506|515|504.2|517.5|506.7|514.4|503.6|105
1652580000000|2022-05-15 02:00:00|515.05|504.25|516.65|505.85|516.95|506.15|515.05|504.25|134
1652580300000|2022-05-15 02:05:00|516.75|505.95|516|505.2|517.2|506.4|515.95|505.15|62
1652580600000|2022-05-15 02:10:00|515.95|505.15|507.95|497.15|516.15|505.35|507.2|496.4|211
1652580900000|2022-05-15 02:15:00|507.9|497.1|511.5|500.7|511.7|500.9|504.05|493.25|167
1652581200000|2022-05-15 02:20:00|511.1|500.3|507.8|497|511.1|500.3|506.95|496.15|173
1652581500000|2022-05-15 02:25:00|507.75|496.95|506.1|495.3|507.75|496.95|506|495.2|82
1652581800000|2022-05-15 02:30:00|506.25|495.45|507.8|497|508.05|497.25|506.25|495.45|139
1652582100000|2022-05-15 02:35:00|507.85|497.05|506.9|496.1|509.75|498.95|506.75|495.95|147
1652582400000|2022-05-15 02:40:00|506.85|496.05|505.85|495.05|507.65|496.85|505.35|494.55|110
1652582700000|2022-05-15 02:45:00|505.7|494.9|505.4|494.6|506.15|495.35|503.6|492.8|127
1652583000000|2022-05-15 02:50:00|505.25|494.45|507.6|496.8|507.85|497.05|504.9|494.1|68
1652583300000|2022-05-15 02:55:00|507.75|496.95|507.75|496.95|510.05|499.25|507|496.2|71
1652583600000|2022-05-15 03:00:00|507.8|497|511.2|500.4|511.25|500.45|507.8|497|106
1652583900000|2022-05-15 03:05:00|511.4|500.6|509.8|499|511.65|500.85|508.2|497.4|109
1652584200000|2022-05-15 03:10:00|509.85|499.05|507.75|496.95|510.45|499.65|507.65|496.85|81
1652584500000|2022-05-15 03:15:00|507.8|497|503.4|492.6|507.85|497.05|502.95|492.15|180
1652584800000|2022-05-15 03:20:00|503.45|492.65|504.6|493.8|506.4|495.6|503.45|492.65|119
1652585100000|2022-05-15 03:25:00|504.55|493.75|505.2|494.4|505.4|494.6|502.9|492.1|131
1652585400000|2022-05-15 03:30:00|505.15|494.35|506.2|495.4|506.2|495.4|503.4|492.6|206
1652585700000|2022-05-15 03:35:00|506.25|495.45|506.75|495.95|508.05|497.25|506.25|495.45|108
1652586000000|2022-05-15 03:40:00|506.8|496|507|496.2|508.1|497.3|506|495.2|112
1652586300000|2022-05-15 03:45:00|506.9|496.1|507.5|496.7|508.05|497.25|506.55|495.75|145
1652586600000|2022-05-15 03:50:00|507.55|496.75|508.2|497.4|509.1|498.3|506.75|495.95|68
1652586900000|2022-05-15 03:55:00|508.45|497.65|508.8|498|509.2|498.4|508.35|497.55|67
1652587200000|2022-05-15 04:00:00|508.9|498.1|508.1|497.3|510.05|499.25|507.95|497.15|91
1652587500000|2022-05-15 04:05:00|507.7|496.9|513|502.2|513.1|502.3|506.2|495.4|142
1652587800000|2022-05-15 04:10:00|512.9|502.1|513|502.2|514.2|503.4|512.2|501.4|113
1652588100000|2022-05-15 04:15:00|512.95|502.15|514.4|503.6|515|504.2|511.2|500.4|146
1652588400000|2022-05-15 04:20:00|514.45|503.65|512.55|501.75|514.5|503.7|512.5|501.7|98
1652588700000|2022-05-15 04:25:00|512.25|501.45|512.05|501.25|514|503.2|512|501.2|114
1652589000000|2022-05-15 04:30:00|512.1|501.3|509.35|498.55|513|502.2|509.15|498.35|153
1652589300000|2022-05-15 04:35:00|509.25|498.45|506.7|495.9|509.95|499.15|506.2|495.4|133
1652589600000|2022-05-15 04:40:00|506.6|495.8|508.55|497.75|509.2|498.4|504.9|494.1|144
1652589900000|2022-05-15 04:45:00|508.5|497.7|510.5|499.7|510.55|499.75|507|496.2|117
1652590200000|2022-05-15 04:50:00|510.35|499.55|510.6|499.8|512.05|501.25|509.45|498.65|104
1652590500000|2022-05-15 04:55:00|510.7|499.9|510.45|499.65|511.25|500.45|509.4|498.6|127
1652590800000|2022-05-15 05:00:00|510.4|499.6|509.9|499.1|513.05|502.25|508.75|497.95|164
1652591100000|2022-05-15 05:05:00|509.95|499.15|508.75|497.95|510.2|499.4|507.75|496.95|247
1652591400000|2022-05-15 05:10:00|508.8|498|510.8|500|511.5|500.7|508.8|498|166
1652591700000|2022-05-15 05:15:00|510.55|499.75|510.75|499.95|510.8|500|509.85|499.05|85
1652592000000|2022-05-15 05:20:00|511.35|500.55|512.75|501.95|512.9|502.1|510.95|500.15|125
1652592300000|2022-05-15 05:25:00|512.7|501.9|513.1|502.3|514.1|503.3|511.2|500.4|104
1652592600000|2022-05-15 05:30:00|513.25|502.45|513.1|502.3|516.55|505.75|513.05|502.25|164
1652592900000|2022-05-15 05:35:00|513.2|502.4|515.65|504.85|516.2|505.4|513.2|502.4|93
1652593200000|2022-05-15 05:40:00|515.7|504.9|519.75|508.95|519.95|509.15|514.35|503.55|197
1652593500000|2022-05-15 05:45:00|519.7|508.9|522.25|511.45|523.8|513|518.2|507.4|223
1652593800000|2022-05-15 05:50:00|522.2|511.4|523.6|512.8|523.75|512.95|521.25|510.45|163
1652594100000|2022-05-15 05:55:00|523.7|512.9|522.3|511.5|525.95|515.15|521.3|510.5|209
1652594400000|2022-05-15 06:00:00|522.35|511.55|520.75|509.95|525.1|514.3|520.75|509.95|221
1652594700000|2022-05-15 06:05:00|520.5|509.7|520.9|510.1|522.85|512.05|519.7|508.9|148
1652595000000|2022-05-15 06:10:00|520.85|510.05|519.85|509.05|521.85|511.05|519.8|509|118
1652595300000|2022-05-15 06:15:00|519.8|509|522.4|511.6|522.8|512|518.55|507.75|141
1652595600000|2022-05-15 06:20:00|522.35|511.55|523.85|513.05|524.05|513.25|521.9|511.1|106
1652595900000|2022-05-15 06:25:00|523.25|512.45|523.75|512.95|524.9|514.1|522.25|511.45|149
1652596200000|2022-05-15 06:30:00|523.7|512.9|522.9|512.1|523.85|513.05|522.65|511.85|103
1652596500000|2022-05-15 06:35:00|522.85|512.05|519.85|509.05|522.85|512.05|519.75|508.95|110
1652596800000|2022-05-15 06:40:00|519.9|509.1|520|509.2|520.6|509.8|519.55|508.75|48
1652597100000|2022-05-15 06:45:00|519.95|509.15|521.75|510.95|521.75|510.95|518.85|508.05|127
1652597400000|2022-05-15 06:50:00|521.7|510.9|523.8|513|524.35|513.55|520.85|510.05|137
1652597700000|2022-05-15 06:55:00|523.85|513.05|523.35|512.55|524.85|514.05|521.9|511.1|197
1652598000000|2022-05-15 07:00:00|523.55|512.75|523.6|512.8|526.6|515.8|522.85|512.05|247
1652598300000|2022-05-15 07:05:00|523.75|512.95|525.95|515.15|526.15|515.35|522.05|511.25|161
1652598600000|2022-05-15 07:10:00|526|515.2|524.8|514|526.65|515.85|524.55|513.75|106
1652598900000|2022-05-15 07:15:00|524.7|513.9|525.65|514.85|525.8|515|523.75|512.95|122
1652599200000|2022-05-15 07:20:00|525.6|514.8|524.9|514.1|526.2|515.4|523.95|513.15|85
1652599500000|2022-05-15 07:25:00|525|514.2|522.8|512|525.8|515|521.9|511.1|89
1652599800000|2022-05-15 07:30:00|522.75|511.95|522.3|511.5|523.8|513|522.25|511.45|96
1652600100000|2022-05-15 07:35:00|522.4|511.6|522.85|512.05|522.85|512.05|521.6|510.8|92
1652600400000|2022-05-15 07:40:00|522.7|511.9|522.85|512.05|523.85|513.05|522.6|511.8|103
1652600700000|2022-05-15 07:45:00|522.8|512|519.8|509|522.8|512|519.45|508.65|117
1652601000000|2022-05-15 07:50:00|519.75|508.95|520.1|509.3|520.75|509.95|517.95|507.15|127
1652601300000|2022-05-15 07:55:00|519.95|509.15|518.3|507.5|520.25|509.45|517.9|507.1|137
1652601600000|2022-05-15 08:00:00|518.4|507.6|517.2|506.4|520.35|509.55|517.2|506.4|123
1652601900000|2022-05-15 08:05:00|517.4|506.6|517.65|506.85|517.95|507.15|516.2|505.4|131
1652602200000|2022-05-15 08:10:00|517.7|506.9|516.85|506.05|520|509.2|516.1|505.3|149
1652602500000|2022-05-15 08:15:00|516.9|506.1|515.95|505.15|517.2|506.4|513.95|503.15|156
1652602800000|2022-05-15 08:20:00|516|505.2|519.95|509.15|520.3|509.5|516|505.2|110
1652603100000|2022-05-15 08:25:00|520|509.2|518.05|507.25|520.4|509.6|517.75|506.95|143
1652603400000|2022-05-15 08:30:00|517.9|507.1|517.4|506.6|520.15|509.35|517.4|506.6|89
1652603700000|2022-05-15 08:35:00|517.55|506.75|519.15|508.35|519.15|508.35|516.85|506.05|62
1652604000000|2022-05-15 08:40:00|519.25|508.45|519.55|508.75|520.8|510|518.95|508.15|110
1652604300000|2022-05-15 08:45:00|519.6|508.8|516.9|506.1|519.6|508.8|515.6|504.8|131
1652604600000|2022-05-15 08:50:00|516.75|505.95|517.3|506.5|517.95|507.15|515.2|504.4|123
1652604900000|2022-05-15 08:55:00|517.35|506.55|516.3|505.5|517.85|507.05|515.2|504.4|101
1652605200000|2022-05-15 09:00:00|516.2|505.4|517.75|506.95|517.9|507.1|515.1|504.3|68
1652605500000|2022-05-15 09:05:00|517.8|507|515.6|504.8|518.05|507.25|515.45|504.65|108
1652605800000|2022-05-15 09:10:00|515.55|504.75|515.9|505.1|515.9|505.1|514.35|503.55|62
1652606100000|2022-05-15 09:15:00|515.85|505.05|517.9|507.1|518.05|507.25|514.95|504.15|115
1652606400000|2022-05-15 09:20:00|517.85|507.05|520.15|509.35|520.2|509.4|516.25|505.45|82
1652606700000|2022-05-15 09:25:00|520.2|509.4|519.75|508.95|522.15|511.35|519.35|508.55|136
1652607000000|2022-05-15 09:30:00|519.9|509.1|519.25|508.45|520.85|510.05|519.25|508.45|114
1652607300000|2022-05-15 09:35:00|519.55|508.75|520.1|509.3|520.95|510.15|518.9|508.1|90
1652607600000|2022-05-15 09:40:00|520.15|509.35|520.95|510.15|522.05|511.25|520.15|509.35|103
1652607900000|2022-05-15 09:45:00|520.9|510.1|520.95|510.15|522.95|512.15|520.9|510.1|64
1652608200000|2022-05-15 09:50:00|521|510.2|520.85|510.05|521.05|510.25|519.85|509.05|34
1652608500000|2022-05-15 09:55:00|521.15|510.35|522.6|511.8|522.6|511.8|521.15|510.35|35
1652608800000|2022-05-15 10:00:00|522.65|511.85|524.25|513.45|525.05|514.25|522.15|511.35|87
1652609100000|2022-05-15 10:05:00|524.1|513.3|519.8|509|524.1|513.3|519.8|509|117
1652609400000|2022-05-15 10:10:00|519.75|508.95|518.85|508.05|519.85|509.05|518.6|507.8|88
1652609700000|2022-05-15 10:15:00|518.9|508.1|517.8|507|518.9|508.1|516.8|506|60
1652610000000|2022-05-15 10:20:00|517.85|507.05|517|506.2|518.6|507.8|517|506.2|59
1652610300000|2022-05-15 10:25:00|517.05|506.25|518.85|508.05|519.8|509|517.05|506.25|75
1652610600000|2022-05-15 10:30:00|518.8|508|518.55|507.75|518.85|508.05|516.95|506.15|96
1652610900000|2022-05-15 10:35:00|518.5|507.7|521.8|511|521.9|511.1|518.5|507.7|85
1652611200000|2022-05-15 10:40:00|521.7|510.9|521.85|511.05|522.9|512.1|521|510.2|81
1652611500000|2022-05-15 10:45:00|521.9|511.1|523.6|512.8|524.8|514|521.1|510.3|114
1652611800000|2022-05-15 10:50:00|523.65|512.85|527.55|516.75|527.9|517.1|523.65|512.85|149
1652612100000|2022-05-15 10:55:00|527.6|516.8|529.8|519|530.85|520.05|526.2|515.4|186
1652612400000|2022-05-15 11:00:00|529.85|519.05|529.35|518.55|531.95|521.15|528.85|518.05|143
1652612700000|2022-05-15 11:05:00|529.2|518.4|528.25|517.45|529.2|518.4|527.75|516.95|74
1652613000000|2022-05-15 11:10:00|528.55|517.75|528.35|517.55|528.95|518.15|527.4|516.6|91
1652613300000|2022-05-15 11:15:00|528.55|517.75|526.6|515.8|529.2|518.4|526.1|515.3|86
1652613600000|2022-05-15 11:20:00|526.55|515.75|527.75|516.95|527.9|517.1|525|514.2|144
1652613900000|2022-05-15 11:25:00|527.7|516.9|528.4|517.6|530.35|519.55|527.25|516.45|134
1652614200000|2022-05-15 11:30:00|528.35|517.55|533.75|522.95|533.9|523.1|527.6|516.8|232
1652614500000|2022-05-15 11:35:00|533.55|522.75|533.85|523.05|533.95|523.15|531.35|520.55|167
1652614800000|2022-05-15 11:40:00|533.8|523|531.2|520.4|533.9|523.1|531.05|520.25|139
1652615100000|2022-05-15 11:45:00|531.35|520.55|532.9|522.1|534.85|524.05|531.2|520.4|171
1652615400000|2022-05-15 11:50:00|532.95|522.15|534|523.2|535|524.2|531.8|521|170
1652615700000|2022-05-15 11:55:00|533.95|523.15|533.35|522.55|533.95|523.15|532.2|521.4|112
1652616000000|2022-05-15 12:00:00|533.55|522.75|537.85|527.05|538.9|528.1|533.4|522.6|303
1652616300000|2022-05-15 12:05:00|537.9|527.1|537.55|526.75|539.05|528.25|537.2|526.4|105
1652616600000|2022-05-15 12:10:00|537.85|527.05|535.4|524.6|538.1|527.3|534.95|524.15|243
1652616900000|2022-05-15 12:15:00|535.35|524.55|537.75|526.95|538.15|527.35|535|524.2|142
1652617200000|2022-05-15 12:20:00|537.7|526.9|538.45|527.65|539.6|528.8|537.5|526.7|240
1652617500000|2022-05-15 12:25:00|538.3|527.5|532|521.2|538.45|527.65|531.6|520.8|205
1652617800000|2022-05-15 12:30:00|532.25|521.45|532.1|521.3|533.75|522.95|530.75|519.95|209
1652618100000|2022-05-15 12:35:00|532|521.2|532.3|521.5|534.45|523.65|530.85|520.05|161
1652618400000|2022-05-15 12:40:00|532.25|521.45|534.75|523.95|534.85|524.05|531.85|521.05|125
1652618700000|2022-05-15 12:45:00|534.7|523.9|534.9|524.1|535.85|525.05|533.55|522.75|111
1652619000000|2022-05-15 12:50:00|534.85|524.05|532.3|521.5|535.95|525.15|531.95|521.15|180
1652619300000|2022-05-15 12:55:00|532.25|521.45|533.35|522.55|533.35|522.55|531.6|520.8|137
1652619600000|2022-05-15 13:00:00|533|522.2|531.6|520.8|533|522.2|530.6|519.8|129
1652619900000|2022-05-15 13:05:00|531.7|520.9|534.75|523.95|534.95|524.15|529.75|518.95|190
1652620200000|2022-05-15 13:10:00|534.7|523.9|536.3|525.5|536.3|525.5|533.95|523.15|112
1652620500000|2022-05-15 13:15:00|536.2|525.4|535.25|524.45|537.2|526.4|535.15|524.35|113
1652620800000|2022-05-15 13:20:00|535.15|524.35|534|523.2|537.85|527.05|533.8|523|110
1652621100000|2022-05-15 13:25:00|534.05|523.25|531.15|520.35|534.15|523.35|529.85|519.05|205
1652621400000|2022-05-15 13:30:00|531.25|520.45|531.9|521.1|532.05|521.25|529.7|518.9|167
1652621700000|2022-05-15 13:35:00|531.85|521.05|533.05|522.25|533.3|522.5|531.2|520.4|99
1652622000000|2022-05-15 13:40:00|533.1|522.3|532.15|521.35|534.25|523.45|531.2|520.4|144
1652622300000|2022-05-15 13:45:00|532.1|521.3|527.9|517.1|532.1|521.3|527.6|516.8|251
1652622600000|2022-05-15 13:50:00|527.95|517.15|527.9|517.1|528.75|517.95|526.25|515.45|141
1652622900000|2022-05-15 13:55:00|527.95|517.15|528.05|517.25|529.9|519.1|527.15|516.35|126
1652623200000|2022-05-15 14:00:00|528|517.2|523|512.2|529.9|519.1|522.9|512.1|205
1652623500000|2022-05-15 14:05:00|522.95|512.15|523.8|513|524.9|514.1|522.85|512.05|176
1652623800000|2022-05-15 14:10:00|523.9|513.1|525.8|515|525.9|515.1|523.7|512.9|148
1652624100000|2022-05-15 14:15:00|525.85|515.05|524.9|514.1|526.9|516.1|524.9|514.1|74
1652624400000|2022-05-15 14:20:00|526.35|515.55|521.9|511.1|526.35|515.55|521.7|510.9|102
1652624700000|2022-05-15 14:25:00|522|511.2|523.1|512.3|523.25|512.45|521.35|510.55|112
1652625000000|2022-05-15 14:30:00|522.9|512.1|521.65|510.85|524.05|513.25|520.85|510.05|164
1652625300000|2022-05-15 14:35:00|521.6|510.8|524.9|514.1|524.9|514.1|520.55|509.75|124
1652625600000|2022-05-15 14:40:00|524.95|514.15|525.55|514.75|526.4|515.6|524.05|513.25|147
1652625900000|2022-05-15 14:45:00|525.25|514.45|527.75|516.95|528.05|517.25|524.75|513.95|150
1652626200000|2022-05-15 14:50:00|527.7|516.9|528|517.2|529.85|519.05|527.6|516.8|137
1652626500000|2022-05-15 14:55:00|527.8|517|528.65|517.85|528.9|518.1|526.6|515.8|127
1652626800000|2022-05-15 15:00:00|528.85|518.05|528.55|517.75|530.05|519.25|528.55|517.75|77
1652627100000|2022-05-15 15:05:00|528.65|517.85|533.4|522.6|534.1|523.3|528.65|517.85|185
1652627400000|2022-05-15 15:10:00|533.25|522.45|534.75|523.95|535.45|524.65|532.5|521.7|120
1652627700000|2022-05-15 15:15:00|534.55|523.75|532.35|521.55|534.6|523.8|531.1|520.3|128
1652628000000|2022-05-15 15:20:00|532.2|521.4|531.05|520.25|532.35|521.55|530.45|519.65|90
1652628300000|2022-05-15 15:25:00|531|520.2|531.65|520.85|533|522.2|530.95|520.15|110
1652628600000|2022-05-15 15:30:00|531.6|520.8|529.25|518.45|531.6|520.8|528.6|517.8|114
1652628900000|2022-05-15 15:35:00|529.1|518.3|525.95|515.15|529.1|518.3|525.55|514.75|137
1652629200000|2022-05-15 15:40:00|526|515.2|526.1|515.3|527.5|516.7|524.95|514.15|155
1652629500000|2022-05-15 15:45:00|526.15|515.35|527.4|516.6|527.95|517.15|526.15|515.35|104
1652629800000|2022-05-15 15:50:00|527.45|516.65|523.9|513.1|527.45|516.65|522.6|511.8|162
1652630100000|2022-05-15 15:55:00|523.85|513.05|527.4|516.6|528|517.2|523.15|512.35|129
1652630400000|2022-05-15 16:00:00|527.35|516.55|529.35|518.55|529.95|519.15|524.8|514|231
1652630700000|2022-05-15 16:05:00|529.4|518.6|528.95|518.15|530.65|519.85|528.55|517.75|127
1652631000000|2022-05-15 16:10:00|529|518.2|527.45|516.65|529.75|518.95|526.5|515.7|137
1652631300000|2022-05-15 16:15:00|527.4|516.6|528.8|518|529.25|518.45|527.2|516.4|96
1652631600000|2022-05-15 16:20:00|529|518.2|528.35|517.55|530.7|519.9|528.35|517.55|105
1652631900000|2022-05-15 16:25:00|528.3|517.5|529.9|519.1|530.3|519.5|527.95|517.15|128
1652632200000|2022-05-15 16:30:00|529.65|518.85|530.95|520.15|531.6|520.8|527.85|517.05|109
1652632500000|2022-05-15 16:35:00|530.9|520.1|533.95|523.15|534.15|523.35|530.6|519.8|172
1652632800000|2022-05-15 16:40:00|534.05|523.25|537.9|527.1|538.75|527.95|533.85|523.05|215
1652633100000|2022-05-15 16:45:00|537.85|527.05|538.45|527.65|539.15|528.35|536.25|525.45|210
1652633400000|2022-05-15 16:50:00|538.25|527.45|538.95|528.15|539.9|529.1|537.8|527|129
1652633700000|2022-05-15 16:55:00|538.9|528.1|537.7|526.9|539.45|528.65|536.95|526.15|186
1652634000000|2022-05-15 17:00:00|537.8|527|537.9|527.1|538.9|528.1|537.35|526.55|186
1652634300000|2022-05-15 17:05:00|537.85|527.05|539.95|529.15|540.95|530.15|537.75|526.95|135
1652634600000|2022-05-15 17:10:00|539.9|529.1|537.7|526.9|540.05|529.25|537.45|526.65|108
1652634900000|2022-05-15 17:15:00|537.5|526.7|537.3|526.5|538.8|528|536.95|526.15|75
1652635200000|2022-05-15 17:20:00|537.7|526.9|537.3|526.5|537.9|527.1|536.2|525.4|119
1652635500000|2022-05-15 17:25:00|537.35|526.55|537.9|527.1|538.85|528.05|536.75|525.95|126
1652635800000|2022-05-15 17:30:00|537.95|527.15|534.2|523.4|537.95|527.15|532.75|521.95|134
1652636100000|2022-05-15 17:35:00|534.1|523.3|531.6|520.8|534.1|523.3|531.55|520.75|106
1652636400000|2022-05-15 17:40:00|531.65|520.85|531.05|520.25|531.95|521.15|530.1|519.3|147
1652636700000|2022-05-15 17:45:00|531|520.2|529.2|518.4|531|520.2|529.2|518.4|61
1652637000000|2022-05-15 17:50:00|529.35|518.55|527.5|516.7|530.1|519.3|526.35|515.55|139
1652637300000|2022-05-15 17:55:00|527.65|516.85|527.85|517.05|528.6|517.8|527.4|516.6|80
1652637600000|2022-05-15 18:00:00|528.15|517.35|525.95|515.15|528.65|517.85|524.05|513.25|116
1652637900000|2022-05-15 18:05:00|526|515.2|529.8|519|529.8|519|525.95|515.15|99
1652638200000|2022-05-15 18:10:00|529.85|519.05|531.35|520.55|531.35|520.55|527.2|516.4|124
1652638500000|2022-05-15 18:15:00|531.55|520.75|531.35|520.55|532.65|521.85|530.45|519.65|138
1652638800000|2022-05-15 18:20:00|531.3|520.5|526.75|515.95|531.3|520.5|526.65|515.85|117
1652639100000|2022-05-15 18:25:00|526.85|516.05|528.15|517.35|530.05|519.25|526.85|516.05|155
1652639400000|2022-05-15 18:30:00|528.2|517.4|530.95|520.15|531.1|520.3|527.75|516.95|128
1652639700000|2022-05-15 18:35:00|530.75|519.95|528.2|517.4|531.95|521.15|528.2|517.4|154
1652640000000|2022-05-15 18:40:00|528|517.2|533|522.2|533.2|522.4|526.85|516.05|270
1652640300000|2022-05-15 18:45:00|533.2|522.4|529.05|518.25|533.9|523.1|528.85|518.05|124
1652640600000|2022-05-15 18:50:00|529.1|518.3|530.2|519.4|530.2|519.4|528.55|517.75|94
1652640900000|2022-05-15 18:55:00|530.25|519.45|530.2|519.4|531.1|520.3|528.8|518|105
1652641200000|2022-05-15 19:00:00|530.4|519.6|527.1|516.3|530.6|519.8|527|516.2|72
1652641500000|2022-05-15 19:05:00|527.15|516.35|525.05|514.25|529.2|518.4|525.05|514.25|118
1652641800000|2022-05-15 19:10:00|525.1|514.3|525.05|514.25|525.15|514.35|522.85|512.05|89
1652642100000|2022-05-15 19:15:00|524.3|513.5|525.05|514.25|525.2|514.4|523.95|513.15|65
1652642400000|2022-05-15 19:20:00|524.95|514.15|523.75|512.95|525.8|515|523.75|512.95|47
1652642700000|2022-05-15 19:25:00|523.7|512.9|524.8|512.5|524.8|513.6|522.75|511.9|95
1652643000000|2022-05-15 19:30:00|524.85|512.55|525.8|513.5|527.1|514.8|524.85|512.55|101
1652643300000|2022-05-15 19:35:00|525.75|513.45|525.75|513.45|526.7|514.4|525|512.7|91
1652643600000|2022-05-15 19:40:00|525.6|513.3|524.05|511.75|525.6|513.3|523.35|511.05|111
1652643900000|2022-05-15 19:45:00|524.35|512.05|526.4|514.1|527.85|515.55|523.95|511.65|163
1652644200000|2022-05-15 19:50:00|526.2|513.9|526.8|514.5|527.65|515.35|526.2|513.9|57
1652644500000|2022-05-15 19:55:00|527.1|514.8|529.6|517.3|529.8|517.5|526.8|514.5|137
1652644800000|2022-05-15 20:00:00|529.65|517.35|528.55|516.25|529.95|517.65|526.3|514|147
1652645100000|2022-05-15 20:05:00|528.4|516.1|527.75|515.45|528.4|516.1|526.75|514.45|107
1652645400000|2022-05-15 20:10:00|527.85|515.55|536.05|523.75|537.65|525.35|527.65|515.35|267
1652645700000|2022-05-15 20:15:00|536.25|523.95|536|523.7|537.65|525.35|533.35|521.05|241
1652646000000|2022-05-15 20:20:00|536.05|523.75|535.55|523.25|537.6|525.3|532.55|520.25|268
1652646300000|2022-05-15 20:25:00|535.5|523.2|533.65|521.35|536.35|524.05|533.25|520.95|206
1652646600000|2022-05-15 20:30:00|533.7|521.4|535.4|523.1|535.75|523.45|531.7|519.4|195
1652646900000|2022-05-15 20:35:00|535.45|523.15|536.6|524.3|536.8|524.5|534.4|522.1|131
1652647200000|2022-05-15 20:40:00|536.5|524.2|535.65|523.35|536.7|524.4|534.5|522.2|112
1652647500000|2022-05-15 20:45:00|535.7|523.4|537.2|524.9|537.2|524.9|534.35|522.05|171
1652647800000|2022-05-15 20:50:00|537|524.7|536.8|524.5|538.8|526.5|536.6|524.3|125
1652648100000|2022-05-15 20:55:00|536.9|524.6|539.1|526.8|539.8|527.5|536.9|524.6|124
1652648400000|2022-05-15 21:00:00|539.15|526.85|540.75|529.95|541|530.2|538.4|526.85|146
1652648700000|2022-05-15 21:05:00|540.6|529.8|538.1|527.3|541.75|530.95|537|526.2|174
1652649000000|2022-05-15 21:10:00|538.15|527.35|538.4|527.6|539|528.2|537.75|526.95|86
1652649300000|2022-05-15 21:15:00|538.6|527.8|539.2|528.4|540.05|529.25|538.25|527.45|75
1652649600000|2022-05-15 21:20:00|539|528.2|539.65|528.85|540.1|529.3|539|528.2|43
1652649900000|2022-05-15 21:25:00|539.8|529|537.2|526.4|540.3|529.5|537.15|526.35|45
1652650200000|2022-05-15 21:30:00|537.25|526.45|537.7|526.9|537.9|527.1|537.1|526.3|33
1652650500000|2022-05-15 21:35:00|537.3|526.5|539.2|528.4|539.4|528.6|537.3|526.5|31
1652650800000|2022-05-15 21:40:00|539.4|528.6|540.2|529.4|542.25|531.45|539.4|528.6|63
1652651100000|2022-05-15 21:45:00|539.95|529.15|540.2|529.4|541.05|530.25|539.8|529|53
1652651400000|2022-05-15 21:50:00|540.4|529.6|540.7|529.9|541.05|530.25|540.2|529.4|30
1652651700000|2022-05-15 21:55:00|540.55|529.75|543.05|532.25|543.05|532.25|540.25|529.45|55
1652652000000|2022-05-15 22:00:00|543.8|533|549.9|539.1|550|539.2|543.5|532.7|224
1652652300000|2022-05-15 22:05:00|550|539.2|547.8|537|550.05|539.25|546.2|535.4|186
1652652600000|2022-05-15 22:10:00|547.75|536.95|548.2|537.4|549.2|538.4|547.6|536.8|94
1652652900000|2022-05-15 22:15:00|548|537.2|549.3|538.5|550.75|539.95|547.8|537|132
1652653200000|2022-05-15 22:20:00|549.25|538.45|550.2|539.4|550.9|540.1|549.2|538.4|131
1652653500000|2022-05-15 22:25:00|550|539.2|549.35|538.55|550.25|539.45|548.75|537.95|118
1652653800000|2022-05-15 22:30:00|549.4|538.6|549.2|538.4|550.05|539.25|548.4|537.6|115
1652654100000|2022-05-15 22:35:00|548.9|538.1|546.4|535.6|549.45|538.65|546.4|535.6|152
1652654400000|2022-05-15 22:40:00|546.2|535.4|547.2|536.4|547.75|536.95|545.8|535|139
1652654700000|2022-05-15 22:45:00|547.25|536.45|547|536.2|548.25|537.45|546.8|536|131
1652655000000|2022-05-15 22:50:00|546.95|536.15|544.8|534|546.95|536.15|544.2|533.4|111
1652655300000|2022-05-15 22:55:00|544.85|534.05|542.15|531.35|545.5|534.7|542.15|531.35|134
1652655600000|2022-05-15 23:00:00|541.95|531.15|542.05|531.25|543.2|532.4|541.2|530.4|149
1652655900000|2022-05-15 23:05:00|542.1|531.3|542.1|531.3|542.7|531.9|541.1|530.3|100
1652656200000|2022-05-15 23:10:00|542.15|531.35|541.2|530.4|542.65|531.85|540.95|530.15|57
1652656500000|2022-05-15 23:15:00|541.25|530.45|543.1|532.3|543.1|532.3|541|530.2|95
1652656800000|2022-05-15 23:20:00|543.2|532.4|546.4|535.6|546.55|535.75|543.2|532.4|184
1652657100000|2022-05-15 23:25:00|546.2|535.4|546.1|535.3|546.6|535.8|544.4|533.6|139
1652657400000|2022-05-15 23:30:00|546.2|535.4|546.25|535.45|547.4|536.6|546.05|535.25|80
1652657700000|2022-05-15 23:35:00|546.3|535.5|547.2|536.4|547.25|536.45|546.2|535.4|37
1652658000000|2022-05-15 23:40:00|547.1|536.3|547.8|537|548.85|538.05|546.2|535.4|83
1652658300000|2022-05-15 23:45:00|547.9|537.1|548.6|537.8|551.2|540.4|547.9|537.1|178
1652658600000|2022-05-15 23:50:00|548.8|538|550.75|539.95|552.2|541.4|548.8|538|144
1652658900000|2022-05-15 23:55:00|550.8|540|550.25|539.45|551.6|540.8|549.95|539.15|58
1652659200000|2022-05-16 00:00:00|549.85|539.05|544.75|533.95|549.85|539.05|543.25|532.45|198
1652659500000|2022-05-16 00:05:00|544.8|534|542.25|531.45|545.85|535.05|542.05|531.25|183
1652659800000|2022-05-16 00:10:00|542.05|531.25|543.65|532.85|545.2|534.4|542.05|531.25|173
1652660100000|2022-05-16 00:15:00|543.6|532.8|539.9|529.1|543.65|532.85|539.6|528.8|208
1652660400000|2022-05-16 00:20:00|539.8|529|539.2|528.4|541|530.2|538.65|527.85|159
1652660700000|2022-05-16 00:25:00|539.5|528.7|540.1|529.3|540.75|529.95|539.2|528.4|136
1652661000000|2022-05-16 00:30:00|540|529.2|539.15|528.35|540.5|529.7|538.2|527.4|136
1652661300000|2022-05-16 00:35:00|538.95|528.15|537.9|527.1|540.2|529.4|537.15|526.35|159
1652661600000|2022-05-16 00:40:00|537.95|527.15|537.25|526.45|539.05|528.25|536.7|525.9|109
1652661900000|2022-05-16 00:45:00|537.35|526.55|537.95|527.15|538.6|527.8|535.6|524.8|143
1652662200000|2022-05-16 00:50:00|537.75|526.95|537.75|526.95|538.4|527.6|536.2|525.4|114
1652662500000|2022-05-16 00:55:00|537.8|527|538.05|527.25|538.2|527.4|536.2|525.4|110
1652662800000|2022-05-16 01:00:00|537.9|527.1|538.65|527.85|540.15|529.35|537.9|527.1|161
1652663100000|2022-05-16 01:05:00|538.6|527.8|533.2|522.4|539.2|528.4|532.9|522.1|174
1652663400000|2022-05-16 01:10:00|533.35|522.55|533.2|522.4|533.65|522.85|530.85|520.05|157
1652663700000|2022-05-16 01:15:00|533|522.2|532.75|521.95|534.1|523.3|532.25|521.45|132
1652664000000|2022-05-16 01:20:00|532.85|522.05|530.2|519.4|533.05|522.25|529.8|519|107
1652664300000|2022-05-16 01:25:00|530.05|519.25|528.85|518.05|530.45|519.65|527.95|517.15|181
1652664600000|2022-05-16 01:30:00|528.8|518|527.6|516.8|528.8|518|525.8|515|189
1652664900000|2022-05-16 01:35:00|527.5|516.7|527.6|516.8|528.2|517.4|525.2|514.4|221
1652665200000|2022-05-16 01:40:00|527.55|516.75|526.9|516.1|528.05|517.25|526.6|515.8|165
1652665500000|2022-05-16 01:45:00|526.95|516.15|527|516.2|528.2|517.4|525.9|515.1|150
1652665800000|2022-05-16 01:50:00|526.95|516.15|528.95|518.15|530|519.2|526.9|516.1|140
1652666100000|2022-05-16 01:55:00|528.9|518.1|528.8|518|529.85|519.05|528.2|517.4|131
1652666400000|2022-05-16 02:00:00|528.7|517.9|527.05|516.25|528.7|517.9|526.2|515.4|86
1652666700000|2022-05-16 02:05:00|527.1|516.3|526.5|515.7|528.55|517.75|526.5|515.7|121
1652667000000|2022-05-16 02:10:00|526.05|515.25|527|516.2|527.4|516.6|524.4|513.6|166
1652667300000|2022-05-16 02:15:00|526.95|516.15|527.4|516.6|527.6|516.8|526.4|515.6|117
1652667600000|2022-05-16 02:20:00|527.45|516.65|527.9|517.1|528.1|517.3|526.55|515.75|110
1652667900000|2022-05-16 02:25:00|527.75|516.95|528.8|518|529.05|518.25|527.2|516.4|141
1652668200000|2022-05-16 02:30:00|528.95|518.15|530.75|519.95|530.85|520.05|528.95|518.15|74
1652668500000|2022-05-16 02:35:00|530.7|519.9|531.2|520.4|531.7|520.9|530.2|519.4|86
1652668800000|2022-05-16 02:40:00|530.95|520.15|529.35|518.55|530.95|520.15|528.95|518.15|128
1652669100000|2022-05-16 02:45:00|529.3|518.5|528.35|517.55|530.05|519.25|527.6|516.8|124
1652669400000|2022-05-16 02:50:00|528.2|517.4|530.05|519.25|530.1|519.3|527.75|516.95|93
1652669700000|2022-05-16 02:55:00|530.1|519.3|531.4|520.6|532|521.2|530.05|519.25|105
1652670000000|2022-05-16 03:00:00|531.45|520.65|531.7|520.9|532.8|522|530.95|520.15|108
1652670300000|2022-05-16 03:05:00|531.6|520.8|528.7|517.9|531.6|520.8|528.55|517.75|125
1652670600000|2022-05-16 03:10:00|528.65|517.85|527.35|516.55|528.65|517.85|526|515.2|115
1652670900000|2022-05-16 03:15:00|527.55|516.75|525.85|515.05|528.5|517.7|525.35|514.55|91
1652671200000|2022-05-16 03:20:00|525.9|515.1|525.25|514.45|527.1|516.3|525.2|514.4|116
1652671500000|2022-05-16 03:25:00|525.2|514.4|525.7|514.9|526.35|515.55|525.2|514.4|56
1652671800000|2022-05-16 03:30:00|525.6|514.8|524.6|513.8|525.95|515.15|523.65|512.85|144
1652672100000|2022-05-16 03:35:00|524.65|513.85|525.15|514.35|525.85|515.05|524.65|513.85|44
1652672400000|2022-05-16 03:40:00|525.45|514.65|521.8|511|525.6|514.8|521.4|510.6|77
1652672700000|2022-05-16 03:45:00|521.9|511.1|519.6|508.8|521.9|511.1|519.55|508.75|90
1652673000000|2022-05-16 03:50:00|519.65|508.85|520.75|509.95|521.4|510.6|519.55|508.75|60
1652673300000|2022-05-16 03:55:00|520.7|509.9|520.6|509.8|521.1|510.3|520.1|509.3|49
1652673600000|2022-05-16 04:00:00|520.8|510|519.1|508.3|520.8|510|518.45|507.65|56
1652673900000|2022-05-16 04:05:00|519.15|508.35|516.1|505.3|519.95|509.15|515.5|504.7|163
1652674200000|2022-05-16 04:10:00|516.5|505.7|516.8|506|517.85|507.05|515.9|505.1|172
1652674500000|2022-05-16 04:15:00|516.85|506.05|519.85|509.05|520|509.2|516.1|505.3|168
1652674800000|2022-05-16 04:20:00|520|509.2|520.25|509.45|521.6|510.8|520|509.2|130
1652675100000|2022-05-16 04:25:00|520.3|509.5|520.75|509.95|521.15|510.35|520.25|509.45|90
1652675400000|2022-05-16 04:30:00|520.9|510.1|517.9|507.1|521.3|510.5|517.1|506.3|152
1652675700000|2022-05-16 04:35:00|517.95|507.15|518.75|507.95|518.95|508.15|517.95|507.15|161
1652676000000|2022-05-16 04:40:00|518.85|508.05|520.95|510.15|521.25|510.45|518.55|507.75|126
1652676300000|2022-05-16 04:45:00|521.55|510.75|520.75|509.95|521.85|511.05|519.8|509|99
1652676600000|2022-05-16 04:50:00|520.85|510.05|520.9|510.1|521|510.2|520.5|509.7|44
1652676900000|2022-05-16 04:55:00|520.95|510.15|519.95|509.15|521.05|510.25|519.35|508.55|95
1652677200000|2022-05-16 05:00:00|519.8|509|519.95|509.15|521|510.2|519.55|508.75|82
1652677500000|2022-05-16 05:05:00|519.9|509.1|520.9|510.1|521|510.2|518.55|507.75|105
1652677800000|2022-05-16 05:10:00|520.85|510.05|521.55|510.75|521.85|511.05|520.6|509.8|55
1652678100000|2022-05-16 05:15:00|521.6|510.8|522.5|511.7|522.5|511.7|520.95|510.15|83
1652678400000|2022-05-16 05:20:00|522.1|511.3|522.95|512.15|523.2|512.4|521.9|511.1|69
1652678700000|2022-05-16 05:25:00|523|512.2|523.55|512.75|523.6|512.8|522.35|511.55|56
1652679000000|2022-05-16 05:30:00|523.35|512.55|523.05|512.25|524.7|513.9|522.35|511.55|98
1652679300000|2022-05-16 05:35:00|522.9|512.1|523.2|512.4|523.2|512.4|522.35|511.55|91
1652679600000|2022-05-16 05:40:00|523.15|512.35|523.25|512.45|524.05|513.25|522.25|511.45|71
1652679900000|2022-05-16 05:45:00|523.3|512.5|522.35|511.55|523.4|512.6|522.05|511.25|80
1652680200000|2022-05-16 05:50:00|522.25|511.45|518.15|507.35|522.35|511.55|517.95|507.15|147
1652680500000|2022-05-16 05:55:00|518.2|507.4|518.95|508.15|519.9|509.1|517.85|507.05|97
1652680800000|2022-05-16 06:00:00|518.9|508.1|513.6|502.8|518.9|508.1|513.6|502.8|209
1652681100000|2022-05-16 06:05:00|513.55|502.75|508.95|498.15|513.55|502.75|508.65|497.85|275
1652681400000|2022-05-16 06:10:00|509.1|498.3|510.85|500.05|512.1|501.3|509.1|498.3|178
1652681700000|2022-05-16 06:15:00|510.8|500|506.65|495.85|511|500.2|505.9|495.1|189
1652682000000|2022-05-16 06:20:00|506.85|496.05|507.55|496.75|509|498.2|505.55|494.75|221
1652682300000|2022-05-16 06:25:00|507.35|496.55|505.85|495.05|507.95|497.15|504.9|494.1|258
1652682600000|2022-05-16 06:30:00|505.8|495|503.85|493.05|506.85|496.05|503.4|492.6|215
1652682900000|2022-05-16 06:35:00|503.9|493.1|506.8|496|507.8|497|503.6|492.8|196
1652683200000|2022-05-16 06:40:00|506.75|495.95|507.85|497.05|507.9|497.1|504.6|493.8|196
1652683500000|2022-05-16 06:45:00|507.9|497.1|503.55|492.75|507.9|497.1|503.2|492.4|199
1652683800000|2022-05-16 06:50:00|503.5|492.7|500.6|489.8|503.85|493.05|499.65|488.85|184
1652684100000|2022-05-16 06:55:00|500.55|489.75|500.6|489.8|501.9|491.1|499.55|488.75|157
1652684400000|2022-05-16 07:00:00|500.55|489.75|497.8|487|500.95|490.15|497.6|486.8|149
1652684700000|2022-05-16 07:05:00|497.9|487.1|497.7|486.9|499.45|488.65|494.95|484.15|169
1652685000000|2022-05-16 07:10:00|497.65|486.85|495.9|485.1|498.15|487.35|495.55|484.75|146
1652685300000|2022-05-16 07:15:00|495.85|485.05|495|484.2|497.4|486.6|494.95|484.15|140
1652685600000|2022-05-16 07:20:00|495.1|484.3|497.55|486.75|497.9|487.1|494.75|483.95|214
1652685900000|2022-05-16 07:25:00|497.5|486.7|499.85|489.05|500.05|489.25|496.85|486.05|188
1652686200000|2022-05-16 07:30:00|499.8|489|499.95|489.15|501.6|490.8|498.65|487.85|126
1652686500000|2022-05-16 07:35:00|500|489.2|502.85|492.05|503.15|492.35|499.85|489.05|167
1652686800000|2022-05-16 07:40:00|502.8|492|502.6|491.8|503.1|492.3|502.1|491.3|134
1652687100000|2022-05-16 07:45:00|502.7|491.9|504.2|493.4|505.05|494.25|501.95|491.15|150
1652687400000|2022-05-16 07:50:00|504.1|493.3|502.8|492|504.45|493.65|502.8|492|91
1652687700000|2022-05-16 07:55:00|502.75|491.95|506.95|496.15|507.65|496.85|502.55|491.75|120
1652688000000|2022-05-16 08:00:00|506.9|496.1|507.6|496.8|507.6|496.8|505.7|494.9|125
1652688300000|2022-05-16 08:05:00|507.65|496.85|506.75|495.95|508.35|497.55|506.6|495.8|118
1652688600000|2022-05-16 08:10:00|506.7|495.9|507.45|496.65|507.95|497.15|506.7|495.9|59
1652688900000|2022-05-16 08:15:00|507.55|496.75|509.4|498.6|510.6|499.8|507.55|496.75|143
1652689200000|2022-05-16 08:20:00|509.45|498.65|509.2|498.4|510.4|499.6|508.55|497.75|60
1652689500000|2022-05-16 08:25:00|508.85|498.05|507.2|496.4|508.85|498.05|506.95|496.15|91
1652689800000|2022-05-16 08:30:00|507.15|496.35|510.05|499.25|510.1|499.3|506.6|495.8|99
1652690100000|2022-05-16 08:35:00|510.1|499.3|510.65|499.85|511.1|500.3|510.1|499.3|72
1652690400000|2022-05-16 08:40:00|510.3|499.5|510.95|500.15|511.2|500.4|509.25|498.45|101
1652690700000|2022-05-16 08:45:00|511.05|500.25|510.55|499.75|511.1|500.3|510.35|499.55|51
1652691000000|2022-05-16 08:50:00|510.6|499.8|516.45|505.65|516.45|505.65|510.05|499.25|97
1652691300000|2022-05-16 08:55:00|516.15|505.35|515.1|504.3|516.6|505.8|513.6|502.8|108
1652691600000|2022-05-16 09:00:00|514.9|504.1|510.3|499.5|514.9|504.1|509.75|498.95|139
1652691900000|2022-05-16 09:05:00|510.25|499.45|509.1|498.3|510.3|499.5|506.75|495.95|209
1652692200000|2022-05-16 09:10:00|509.15|498.35|507.75|496.95|509.2|498.4|506.9|496.1|130
1652692500000|2022-05-16 09:15:00|507.7|496.9|504.85|494.05|508.2|497.4|504.55|493.75|177
1652692800000|2022-05-16 09:20:00|504.9|494.1|500.7|489.9|505.2|494.4|500.65|489.85|153
1652693100000|2022-05-16 09:25:00|500.75|489.95|501.95|491.15|503|492.2|500.75|489.95|129
1652693400000|2022-05-16 09:30:00|502|491.2|504.45|493.65|505.2|494.4|501.4|490.6|195
1652693700000|2022-05-16 09:35:00|504.6|493.8|501.9|491.1|505.2|494.4|501.4|490.6|117
1652694000000|2022-05-16 09:40:00|501.75|490.95|502.6|491.8|503.05|492.25|500.25|489.45|141
1652694300000|2022-05-16 09:45:00|502.65|491.85|504.6|493.8|506.1|495.3|502.65|491.85|185
1652694600000|2022-05-16 09:50:00|504.7|493.9|503.95|493.15|506.05|495.25|503.2|492.4|169
1652694900000|2022-05-16 09:55:00|504|493.2|500.95|490.15|504.2|493.4|500.65|489.85|136
1652695200000|2022-05-16 10:00:00|501|490.2|502.95|492.15|503.35|492.55|499.75|488.95|177
1652695500000|2022-05-16 10:05:00|503|492.2|499.05|488.25|503.5|492.7|499|488.2|167
1652695800000|2022-05-16 10:10:00|499.1|488.3|506|495.2|507.6|496.8|496.35|485.55|343
1652696100000|2022-05-16 10:15:00|506.05|495.25|508.65|497.85|509.2|498.4|505.4|494.6|321
1652696400000|2022-05-16 10:20:00|508.5|497.7|508.1|497.3|510|499.2|507.8|497|242
1652696700000|2022-05-16 10:25:00|508.05|497.25|507|496.2|508.5|497.7|506.6|495.8|126
1652697000000|2022-05-16 10:30:00|506.85|496.05|508.4|497.6|509.05|498.25|506.5|495.7|162
1652697300000|2022-05-16 10:35:00|508.55|497.75|510.75|499.95|511.1|500.3|508.05|497.25|154
1652697600000|2022-05-16 10:40:00|510.65|499.85|510.4|499.6|511.15|500.35|509.1|498.3|176
1652697900000|2022-05-16 10:45:00|510.2|499.4|511.05|500.25|511.5|500.7|509.55|498.75|161
1652698200000|2022-05-16 10:50:00|511.1|500.3|513.6|502.8|514.75|503.95|511.1|500.3|206
1652698500000|2022-05-16 10:55:00|513.55|502.75|514.8|504|515.35|504.55|513.55|502.75|207
1652698800000|2022-05-16 11:00:00|514.95|504.15|511.25|500.45|515.05|504.25|511.2|500.4|142
1652699100000|2022-05-16 11:05:00|511.45|500.65|512.2|501.4|512.2|501.4|510.85|500.05|117
1652699400000|2022-05-16 11:10:00|512.05|501.25|510.25|499.45|512.15|501.35|509.8|499|111
1652699700000|2022-05-16 11:15:00|510.2|499.4|508.1|497.3|510.2|499.4|507.5|496.7|99
1652700000000|2022-05-16 11:20:00|508.2|497.4|509.25|498.45|509.6|498.8|507.75|496.95|158
1652700300000|2022-05-16 11:25:00|509.45|498.65|510.1|499.3|510.2|499.4|509.45|498.65|98
1652700600000|2022-05-16 11:30:00|510.15|499.35|507.8|497|511.2|500.4|507.45|496.65|110
1652700900000|2022-05-16 11:35:00|507.7|496.9|509.75|498.95|510.5|499.7|507|496.2|136
1652701200000|2022-05-16 11:40:00|509.65|498.85|509.45|498.65|510.6|499.8|508.75|497.95|136
1652701500000|2022-05-16 11:45:00|509.2|498.4|510.05|499.25|510.55|499.75|508.45|497.65|135
1652701800000|2022-05-16 11:50:00|509.9|499.1|512.2|501.4|512.2|501.4|509.15|498.35|136
1652702100000|2022-05-16 11:55:00|512.55|501.75|510.4|499.6|512.55|501.75|509.95|499.15|119
1652702400000|2022-05-16 12:00:00|510.35|499.55|507.3|496.5|512.3|501.5|506.3|495.5|273
1652702700000|2022-05-16 12:05:00|507.35|496.55|508.75|497.95|508.75|497.95|506.15|495.35|199
1652703000000|2022-05-16 12:10:00|508.6|497.8|510.25|499.45|511.2|500.4|508.6|497.8|134
1652703300000|2022-05-16 12:15:00|510|499.2|506.9|496.1|510.3|499.5|506.75|495.95|238
1652703600000|2022-05-16 12:20:00|506.95|496.15|511.8|501|511.8|501|505.9|495.1|196
1652703900000|2022-05-16 12:25:00|511.75|500.95|518.3|507.5|518.95|508.15|511.6|500.8|256
1652704200000|2022-05-16 12:30:00|518.35|507.55|522.95|512.15|523.45|512.65|517.85|507.05|287
1652704500000|2022-05-16 12:35:00|523|512.2|521.5|510.7|523.05|512.25|520.9|510.1|161
1652704800000|2022-05-16 12:40:00|521.65|510.85|516.4|505.6|521.7|510.9|514.9|504.1|225
1652705100000|2022-05-16 12:45:00|516.45|505.65|514.25|503.45|516.45|505.65|514.2|503.4|174
1652705400000|2022-05-16 12:50:00|514.15|503.35|517.1|506.3|517.25|506.45|513.25|502.45|152
1652705700000|2022-05-16 12:55:00|517.05|506.25|515.75|504.95|517.05|506.25|513.95|503.15|136
1652706000000|2022-05-16 13:00:00|515.35|504.55|520.1|509.3|520.2|509.4|514.1|503.3|193
1652706300000|2022-05-16 13:05:00|520|509.2|519|508.2|520.25|509.45|518.95|508.15|150
1652706600000|2022-05-16 13:10:00|518.95|508.15|516.1|505.3|519.5|508.7|516.05|505.25|148
1652706900000|2022-05-16 13:15:00|516.15|505.35|515.4|504.6|516.85|506.05|514.95|504.15|169
1652707200000|2022-05-16 13:20:00|514.95|504.15|511.3|500.5|515.3|504.5|511.3|500.5|192
1652707500000|2022-05-16 13:25:00|510.9|500.1|509.6|498.8|512.55|501.75|508|497.2|230
1652707800000|2022-05-16 13:30:00|509.7|498.9|507.7|496.9|511.45|500.65|505.7|494.9|370
1652708100000|2022-05-16 13:35:00|507.75|496.95|510.4|499.6|510.4|499.6|505.25|494.45|282
1652708400000|2022-05-16 13:40:00|510.9|500.1|510.6|499.8|514.55|503.75|509.85|499.05|348
1652708700000|2022-05-16 13:45:00|510.55|499.75|505.45|494.65|511.1|500.3|504.75|493.95|331
1652709000000|2022-05-16 13:50:00|505.4|494.6|507.65|496.85|509.85|499.05|503.5|492.7|329
1652709300000|2022-05-16 13:55:00|507.7|496.9|504.6|493.8|509.5|498.7|504.45|493.65|282
1652709600000|2022-05-16 14:00:00|504.45|493.65|506|495.2|506.2|495.4|501.85|491.05|259
1652709900000|2022-05-16 14:05:00|506.05|495.25|510.1|499.3|510.1|499.3|505.8|495|255
1652710200000|2022-05-16 14:10:00|509.6|498.8|508.85|498.05|512.25|501.45|507.9|497.1|189
1652710500000|2022-05-16 14:15:00|509.35|498.55|511.5|500.7|512.6|501.8|509.35|498.55|97
1652710800000|2022-05-16 14:20:00|511.6|500.8|510.85|500.05|512.35|501.55|510.8|500|118
1652711100000|2022-05-16 14:25:00|510.8|500|511.1|500.3|511.55|500.75|507.7|496.9|197
1652711400000|2022-05-16 14:30:00|511.15|500.35|507.3|496.5|511.65|500.85|506.45|495.65|284
1652711700000|2022-05-16 14:35:00|507.35|496.55|507.6|496.8|508.15|497.35|506.45|495.65|134
1652712000000|2022-05-16 14:40:00|507.55|496.75|506.35|495.55|507.55|496.75|505.35|494.55|243
1652712300000|2022-05-16 14:45:00|505.85|495.05|504.65|493.85|505.85|495.05|503.55|492.75|200
1652712600000|2022-05-16 14:50:00|504.7|493.9|503.35|492.55|504.7|493.9|502.6|491.8|118
1652712900000|2022-05-16 14:55:00|503.3|492.5|502.6|491.8|504.15|493.35|502.45|491.65|112
1652713200000|2022-05-16 15:00:00|502.55|491.75|505.85|495.05|506.2|495.4|502.35|491.55|151
1652713500000|2022-05-16 15:05:00|505.75|494.95|507.35|496.55|508.1|497.3|505.35|494.55|141
1652713800000|2022-05-16 15:10:00|507|496.2|506.9|496.1|508.7|497.9|506.9|496.1|99
1652714100000|2022-05-16 15:15:00|506.95|496.15|508.45|497.65|509.6|498.8|506.85|496.05|145
1652714400000|2022-05-16 15:20:00|508.5|497.7|508.6|497.8|509.1|498.3|508.05|497.25|115
1652714700000|2022-05-16 15:25:00|508.55|497.75|505.9|495.1|508.6|497.8|505.8|495|93
1652715000000|2022-05-16 15:30:00|506.35|495.55|503.4|492.6|506.5|495.7|501.9|491.1|136
1652715300000|2022-05-16 15:35:00|503.55|492.75|501.85|491.05|503.6|492.8|499.4|488.6|180
1652715600000|2022-05-16 15:40:00|502.3|491.5|502.2|491.4|502.3|491.5|500.4|489.6|119
1652715900000|2022-05-16 15:45:00|501.7|490.9|504.6|493.8|504.7|493.9|501.7|490.9|117
1652716200000|2022-05-16 15:50:00|504.65|493.85|507.75|496.95|507.8|497|504.5|493.7|107
1652716500000|2022-05-16 15:55:00|508.15|497.35|506.35|495.55|509.6|498.8|506.1|495.3|164
1652716800000|2022-05-16 16:00:00|506.15|495.35|509.5|498.7|509.65|498.85|505.6|494.8|110
1652717100000|2022-05-16 16:05:00|509.15|498.35|505.55|494.75|509.15|498.35|505.35|494.55|175
1652717400000|2022-05-16 16:10:00|505.6|494.8|505.35|494.55|506.25|495.45|502.9|492.1|120
1652717700000|2022-05-16 16:15:00|505.3|494.5|505.45|494.65|505.45|494.65|502.6|491.8|153
1652718000000|2022-05-16 16:20:00|505.6|494.8|504.5|493.7|506.75|495.95|503.95|493.15|176
1652718300000|2022-05-16 16:25:00|504.45|493.65|504.1|493.3|504.45|493.65|502.5|491.7|137
1652718600000|2022-05-16 16:30:00|504.25|493.45|505.7|494.9|506.15|495.35|503.75|492.95|144
1652718900000|2022-05-16 16:35:00|506.15|495.35|503.9|493.1|506.9|496.1|503.9|493.1|158
1652719200000|2022-05-16 16:40:00|503.85|493.05|501.55|490.75|504.2|493.4|500.85|490.05|137
1652719500000|2022-05-16 16:45:00|501.6|490.8|502.85|492.05|503.75|492.95|499.9|489.1|127
1652719800000|2022-05-16 16:50:00|503.3|492.5|501.8|491|503.3|492.5|501.75|490.95|120
1652720100000|2022-05-16 16:55:00|501.75|490.95|502.5|491.7|502.5|491.7|501|490.2|98
1652720400000|2022-05-16 17:00:00|502.35|491.55|504.15|493.35|504.15|493.35|501.85|491.05|68
1652720700000|2022-05-16 17:05:00|503.85|493.05|506.2|495.4|506.2|495.4|503.85|493.05|38
1652721000000|2022-05-16 17:10:00|505.9|495.1|506.55|495.75|507.4|496.6|505.6|494.8|110
1652721300000|2022-05-16 17:15:00|506.6|495.8|505.3|494.5|507.15|496.35|505.25|494.45|105
1652721600000|2022-05-16 17:20:00|504.9|494.1|508.2|497.4|509.1|498.3|504.5|493.7|106
1652721900000|2022-05-16 17:25:00|508.15|497.35|506.8|496|508.4|497.6|506.6|495.8|109
1652722200000|2022-05-16 17:30:00|506.85|496.05|507.7|496.9|508.8|498|506.85|496.05|90
1652722500000|2022-05-16 17:35:00|507.75|496.95|507.35|496.55|507.85|497.05|506.6|495.8|78
1652722800000|2022-05-16 17:40:00|507.05|496.25|507.55|496.75|507.6|496.8|506.05|495.25|86
1652723100000|2022-05-16 17:45:00|507.25|496.45|505.9|495.1|507.55|496.75|505.75|494.95|98
1652723400000|2022-05-16 17:50:00|506.35|495.55|507.5|496.7|507.65|496.85|506.35|495.55|50
1652723700000|2022-05-16 17:55:00|507.6|496.8|507.95|497.15|508.35|497.55|506.6|495.8|32
1652724000000|2022-05-16 18:00:00|508|497.2|510.65|499.85|510.7|499.9|506.55|495.75|99
1652724300000|2022-05-16 18:05:00|510.6|499.8|510.7|499.9|511.75|500.95|509.95|499.15|91
1652724600000|2022-05-16 18:10:00|510.65|499.85|511.6|500.8|511.8|501|509.95|499.15|99
1652724900000|2022-05-16 18:15:00|511.7|500.9|511.6|500.8|512|501.2|510.95|500.15|91
1652725200000|2022-05-16 18:20:00|511.65|500.85|512.25|501.45|512.25|501.45|511.1|500.3|50
1652725500000|2022-05-16 18:25:00|512.05|501.25|512.5|501.7|513.25|502.45|511.7|500.9|92
1652725800000|2022-05-16 18:30:00|512.6|501.8|512.85|502.05|513.7|502.9|512.6|501.8|62
1652726100000|2022-05-16 18:35:00|512.55|501.75|512.35|501.55|512.85|502.05|511.4|500.6|70
1652726400000|2022-05-16 18:40:00|512.3|501.5|512.7|501.9|513.25|502.45|512.3|501.5|91
1652726700000|2022-05-16 18:45:00|512.75|501.95|512|501.2|512.75|501.95|511.9|501.1|84
1652727000000|2022-05-16 18:50:00|511.95|501.15|513.6|502.8|513.75|502.95|511.55|500.75|62
1652727300000|2022-05-16 18:55:00|513.5|502.7|514.2|503.4|514.4|503.6|513.45|502.65|48
1652727600000|2022-05-16 19:00:00|514.25|503.45|511.75|500.95|515.2|504.4|510.75|499.95|95
1652727900000|2022-05-16 19:05:00|511.8|501|513.3|502.5|514.1|503.3|511.8|501|96
1652728200000|2022-05-16 19:10:00|513.25|502.45|511.2|500.4|513.25|502.45|510.95|500.15|82
1652728500000|2022-05-16 19:15:00|510.95|500.15|511.85|501.05|511.85|501.05|510.45|499.65|77
1652728800000|2022-05-16 19:20:00|511.8|501|511.95|501.15|512.1|501.3|511.55|500.75|78
1652729100000|2022-05-16 19:25:00|512|501.2|511|500.2|512.05|501.25|510.45|499.65|44
1652729400000|2022-05-16 19:30:00|510.9|500.1|510.05|499.25|511.35|500.55|509.9|499.1|60
1652729700000|2022-05-16 19:35:00|510|499.2|509.8|499|510.25|499.45|509.5|498.7|42
1652730000000|2022-05-16 19:40:00|509.85|499.05|510.2|499.4|510.4|499.6|509.6|498.8|48
1652730300000|2022-05-16 19:45:00|510.4|499.6|509.75|498.95|512.5|501.7|509.75|498.95|97
1652730600000|2022-05-16 19:50:00|509.95|499.15|509.2|498.4|510.6|499.8|508.9|498.1|110
1652730900000|2022-05-16 19:55:00|509.1|498.3|509.25|498.45|509.55|498.75|508.6|497.8|93
1652731200000|2022-05-16 20:00:00|509.2|498.4|509.7|498.9|509.85|499.05|509.2|498.4|40
1652731500000|2022-05-16 20:05:00|509.6|498.8|510.15|499.35|510.65|499.85|509.6|498.8|54
1652731800000|2022-05-16 20:10:00|510.2|499.4|510.95|500.15|511.6|500.8|510.2|499.4|28
1652732100000|2022-05-16 20:15:00|511|500.2|510.7|499.9|512.25|501.45|510.2|499.4|71
1652732400000|2022-05-16 20:20:00|510.6|499.8|509.75|498.95|510.6|499.8|509.6|498.8|36
1652732700000|2022-05-16 20:25:00|509.65|498.85|510.65|499.85|510.65|499.85|509.5|498.7|53
1652733000000|2022-05-16 20:30:00|510.45|499.65|510.8|500|510.95|500.15|509.95|499.15|39
1652733300000|2022-05-16 20:35:00|510.85|500.05|510.6|499.8|511.35|500.55|510.5|499.7|27
1652733600000|2022-05-16 20:40:00|510.5|499.7|510.25|499.45|510.5|499.7|509.45|498.65|61
1652733900000|2022-05-16 20:45:00|510.15|499.35|510.2|499.4|511.3|500.5|510.15|499.35|28
1652734200000|2022-05-16 20:50:00|510.3|499.5|510.85|500.05|511.15|500.35|510.25|499.45|23
1652734500000|2022-05-16 20:55:00|511|500.2|511.55|500.75|511.55|500.75|511|500.2|34
1652734800000|2022-05-16 21:00:00|511.6|500.8|513.05|502.25|513.05|502.25|511.5|500.7|25
1652735100000|2022-05-16 21:05:00|513.3|502.5|514.45|503.65|515.25|504.45|513.3|502.5|52
1652735400000|2022-05-16 21:10:00|514.6|503.8|514.35|503.55|514.6|503.8|514.05|503.25|16
1652735700000|2022-05-16 21:15:00|514.25|503.45|515.35|504.55|515.35|504.55|514.05|503.25|35
1652736000000|2022-05-16 21:20:00|515.3|504.5|515.55|504.75|515.6|504.8|515.25|504.45|9
1652736300000|2022-05-16 21:25:00|515.5|504.7|515|504.2|515.5|504.7|515|504.2|14
1652736600000|2022-05-16 21:30:00|515.05|504.25|513.3|502.5|515.1|504.3|513.3|502.5|34
1652736900000|2022-05-16 21:35:00|513.4|502.6|513.05|502.25|513.5|502.7|512.85|502.05|44
1652737200000|2022-05-16 21:40:00|513.35|502.55|515.9|505.1|517.35|506.55|513.35|502.55|54
1652737500000|2022-05-16 21:45:00|516.35|505.55|515.95|505.15|516.35|505.55|515.9|505.1|37
1652737800000|2022-05-16 21:50:00|515.9|505.1|513.9|503.1|516.35|505.55|513.9|503.1|49
1652738100000|2022-05-16 21:55:00|513.95|503.15|516.35|505.55|516.35|505.55|513.95|503.15|34
1652738400000|2022-05-16 22:00:00|516.55|505.75|517.1|506.3|517.7|506.9|516.55|505.75|87
1652738700000|2022-05-16 22:05:00|517.05|506.25|515.8|505|518.6|507.8|515.35|504.55|116
1652739000000|2022-05-16 22:10:00|515.85|505.05|516.75|505.95|516.75|505.95|515.5|504.7|59
1652739300000|2022-05-16 22:15:00|517.1|506.3|516|505.2|517.45|506.65|515.2|504.4|85
1652739600000|2022-05-16 22:20:00|515.95|505.15|515.2|504.4|516.6|505.8|515.2|504.4|139
1652739900000|2022-05-16 22:25:00|515.25|504.45|514.4|503.6|515.5|504.7|513.6|502.8|146
1652740200000|2022-05-16 22:30:00|514.6|503.8|513.6|502.8|514.6|503.8|512.7|501.9|103
1652740500000|2022-05-16 22:35:00|513.5|502.7|513.6|502.8|513.75|502.95|512.9|502.1|30
1652740800000|2022-05-16 22:40:00|513.65|502.85|513.95|503.15|514.75|503.95|513.65|502.85|38
1652741100000|2022-05-16 22:45:00|514|503.2|513.9|503.1|514.6|503.8|513.85|503.05|31
1652741400000|2022-05-16 22:50:00|513.85|503.05|510.65|499.85|513.85|503.05|510.1|499.3|94
1652741700000|2022-05-16 22:55:00|510.6|499.8|512.75|501.95|512.8|502|510.15|499.35|56
1652742000000|2022-05-16 23:00:00|512.8|502|512|501.2|512.9|502.1|511.85|501.05|42
1652742300000|2022-05-16 23:05:00|512.05|501.25|510.5|499.7|512.75|501.95|510.5|499.7|59
1652742600000|2022-05-16 23:10:00|510.45|499.65|510.95|500.15|511.35|500.55|510.25|499.45|58
1652742900000|2022-05-16 23:15:00|511|500.2|510.7|499.9|511|500.2|509.25|498.45|60
1652743200000|2022-05-16 23:20:00|510.65|499.85|511.55|500.75|511.65|500.85|510.65|499.85|42
1652743500000|2022-05-16 23:25:00|511.6|500.8|511.3|500.5|513.65|502.85|511.3|500.5|80
1652743800000|2022-05-16 23:30:00|511.5|500.7|509.2|498.4|512.2|501.4|509.15|498.35|74
1652744100000|2022-05-16 23:35:00|509.15|498.35|509.75|498.95|509.75|498.95|508.5|497.7|66
1652744400000|2022-05-16 23:40:00|510.1|499.3|510.15|499.35|510.45|499.65|509.15|498.35|104
1652744700000|2022-05-16 23:45:00|509.9|499.1|508.05|497.25|509.9|499.1|507.25|496.45|101
1652745000000|2022-05-16 23:50:00|508.1|497.3|508.1|497.3|508.65|497.85|507.95|497.15|44
1652745300000|2022-05-16 23:55:00|508.45|497.65|509.95|499.15|509.95|499.15|507.95|497.15|75
1652745600000|2022-05-17 00:00:00|510.15|499.35|509.65|498.85|510.6|499.8|507.95|497.15|147
1652745900000|2022-05-17 00:05:00|509.5|498.7|511.35|500.55|511.4|500.6|509.3|498.5|121
1652746200000|2022-05-17 00:10:00|511.4|500.6|513.65|502.85|514.2|503.4|511.4|500.6|132
1652746500000|2022-05-17 00:15:00|513.6|502.8|517.65|506.85|517.65|506.85|513.25|502.45|141
1652746800000|2022-05-17 00:20:00|517.7|506.9|518.55|507.75|518.75|507.95|517.05|506.25|96
1652747100000|2022-05-17 00:25:00|518.6|507.8|518.9|508.1|519.2|508.4|517.55|506.75|93
1652747400000|2022-05-17 00:30:00|518.85|508.05|519.15|508.35|519.2|508.4|517.2|506.4|85
1652747700000|2022-05-17 00:35:00|519.1|508.3|519.55|508.75|520.6|509.8|518.85|508.05|99
1652748000000|2022-05-17 00:40:00|519.25|508.45|521.75|510.95|521.75|510.95|519.1|508.3|127
1652748300000|2022-05-17 00:45:00|522.1|511.3|519.9|509.1|522.15|511.35|519.9|509.1|141
1652748600000|2022-05-17 00:50:00|519.95|509.15|523.4|512.6|524|513.2|519.75|508.95|139
1652748900000|2022-05-17 00:55:00|523.8|513|521.2|510.4|523.8|513|521.15|510.35|114
1652749200000|2022-05-17 01:00:00|521.3|510.5|520.05|509.25|522.7|511.9|520.05|509.25|104
1652749500000|2022-05-17 01:05:00|519.9|509.1|517|506.2|519.9|509.1|516.2|505.4|123
1652749800000|2022-05-17 01:10:00|516.95|506.15|515.15|504.35|517.95|507.15|515.15|504.35|117
1652750100000|2022-05-17 01:15:00|515.2|504.4|517.85|507.05|517.9|507.1|514.55|503.75|94
1652750400000|2022-05-17 01:20:00|517.95|507.15|518.15|507.35|518.35|507.55|517.1|506.3|49
1652750700000|2022-05-17 01:25:00|518.1|507.3|517.05|506.25|518.2|507.4|517|506.2|54
1652751000000|2022-05-17 01:30:00|517.1|506.3|516.4|505.6|517.55|506.75|516.15|505.35|60
1652751300000|2022-05-17 01:35:00|516.35|505.55|518.6|507.8|518.6|507.8|516.3|505.5|81
1652751600000|2022-05-17 01:40:00|518.55|507.75|518.3|507.5|519.05|508.25|517.85|507.05|138
1652751900000|2022-05-17 01:45:00|518.35|507.55|519.2|508.4|520.05|509.25|518.3|507.5|136
1652752200000|2022-05-17 01:50:00|519.25|508.45|520.9|510.1|521.4|510.6|519.15|508.35|106
1652752500000|2022-05-17 01:55:00|520.95|510.15|520.6|509.8|521.4|510.6|519.8|509|106
1652752800000|2022-05-17 02:00:00|520.65|509.85|521.4|510.6|523|512.2|520|509.2|87
1652753100000|2022-05-17 02:05:00|521.2|510.4|521.7|510.9|521.8|511|520.9|510.1|65
1652753400000|2022-05-17 02:10:00|521.65|510.85|522.15|511.35|523.6|512.8|521.35|510.55|134
1652753700000|2022-05-17 02:15:00|522.35|511.55|521.35|510.55|522.7|511.9|521.25|510.45|125
1652754000000|2022-05-17 02:20:00|521.2|510.4|519.1|508.3|521.2|510.4|519.1|508.3|79
1652754300000|2022-05-17 02:25:00|519.05|508.25|518.6|507.8|519.05|508.25|517.9|507.1|60
1652754600000|2022-05-17 02:30:00|518.45|507.65|518.95|508.15|519.65|508.85|517.9|507.1|53
1652754900000|2022-05-17 02:35:00|519|508.2|519.2|508.4|519.7|508.9|518.9|508.1|45
1652755200000|2022-05-17 02:40:00|519.3|508.5|519|508.2|519.75|508.95|518.85|508.05|34
1652755500000|2022-05-17 02:45:00|519.35|508.55|520.1|509.3|520.8|510|519.35|508.55|46
1652755800000|2022-05-17 02:50:00|520.15|509.35|519.85|509.05|520.2|509.4|518.8|508|56
1652756100000|2022-05-17 02:55:00|519.9|509.1|520.95|510.15|520.95|510.15|519.9|509.1|40
1652756400000|2022-05-17 03:00:00|520.9|510.1|520.9|510.1|521.25|510.45|520.7|509.9|16
1652756700000|2022-05-17 03:05:00|521.05|510.25|523.65|512.85|523.85|513.05|521.05|510.25|77
1652757000000|2022-05-17 03:10:00|524.15|513.35|522.5|511.7|524.25|513.45|522.35|511.55|83
1652757300000|2022-05-17 03:15:00|522.55|511.75|522.5|511.7|522.6|511.8|521.9|511.1|40
1652757600000|2022-05-17 03:20:00|522.4|511.6|522.1|511.3|523.6|512.8|521.8|511|51
1652757900000|2022-05-17 03:25:00|522|511.2|523.15|512.35|523.15|512.35|521.95|511.15|51
1652758200000|2022-05-17 03:30:00|523.1|512.3|525.5|514.7|526.4|515.6|522.9|512.1|70
1652758500000|2022-05-17 03:35:00|525.3|514.5|526.7|515.9|527.05|516.25|525.25|514.45|142
1652758800000|2022-05-17 03:40:00|526.6|515.8|527.55|516.75|527.6|516.8|526.25|515.45|107
1652759100000|2022-05-17 03:45:00|527.6|516.8|527.8|517|527.95|517.15|527.4|516.6|49
1652759400000|2022-05-17 03:50:00|527.75|516.95|527.95|517.15|528.65|517.85|527.15|516.35|84
1652759700000|2022-05-17 03:55:00|528|517.2|527.55|516.75|528.55|517.75|527.55|516.75|48
1652760000000|2022-05-17 04:00:00|527.6|516.8|526.4|515.6|528.55|517.75|526.4|515.6|61
1652760300000|2022-05-17 04:05:00|526.45|515.65|526.95|516.15|527|516.2|526.45|515.65|35
1652760600000|2022-05-17 04:10:00|527|516.2|528.5|517.7|528.5|517.7|526.95|516.15|34
1652760900000|2022-05-17 04:15:00|528.35|517.55|528.85|518.05|528.85|518.05|527.95|517.15|18
1652761200000|2022-05-17 04:20:00|528.9|518.1|528.75|517.95|531.6|520.8|528.75|517.95|77
1652761500000|2022-05-17 04:25:00|528.85|518.05|528.45|517.65|528.95|518.15|528.45|517.65|32
1652761800000|2022-05-17 04:30:00|528.25|517.45|530.55|519.75|530.6|519.8|528|517.2|54
1652762100000|2022-05-17 04:35:00|530.4|519.6|531|520.2|531.75|520.95|530.1|519.3|79
1652762400000|2022-05-17 04:40:00|530.95|520.15|530.05|519.25|531.6|520.8|529.25|518.45|57
1652762700000|2022-05-17 04:45:00|530.1|519.3|532.7|521.9|532.85|522.05|530.1|519.3|60
1652763000000|2022-05-17 04:50:00|532.55|521.75|532.25|521.45|532.95|522.15|531.85|521.05|58
1652763300000|2022-05-17 04:55:00|532.3|521.5|532.25|521.45|532.55|521.75|531.95|521.15|28
1652763600000|2022-05-17 05:00:00|532.3|521.5|532.95|522.15|533.65|522.85|532.15|521.35|32
1652763900000|2022-05-17 05:05:00|533|522.2|532.2|521.4|533.35|522.55|532.2|521.4|52
1652764200000|2022-05-17 05:10:00|532|521.2|531.6|520.8|532.4|521.6|531.3|520.5|78
1652764500000|2022-05-17 05:15:00|531.55|520.75|532.1|521.3|532.75|521.95|531.15|520.35|69
1652764800000|2022-05-17 05:20:00|532.05|521.25|532.7|521.9|536.55|525.75|531.9|521.1|119
1652765100000|2022-05-17 05:25:00|533.05|522.25|532.8|522|533.8|523|532.05|521.25|55
1652765400000|2022-05-17 05:30:00|532.9|522.1|531.9|521.1|532.95|522.15|531.9|521.1|48
1652765700000|2022-05-17 05:35:00|531.85|521.05|532.6|521.8|533.8|523|531.6|520.8|55
1652766000000|2022-05-17 05:40:00|532.55|521.75|533.9|523.1|533.9|523.1|531.95|521.15|47
1652766300000|2022-05-17 05:45:00|534.25|523.45|534.6|523.8|534.85|524.05|533.6|522.8|88
1652766600000|2022-05-17 05:50:00|534.55|523.75|534.6|523.8|534.9|524.1|533.7|522.9|44
1652766900000|2022-05-17 05:55:00|534.5|523.7|535|524.2|535.6|524.8|534.3|523.5|27
1652767200000|2022-05-17 06:00:00|535.05|524.25|532.9|522.1|535.05|524.25|532.75|521.95|63
1652767500000|2022-05-17 06:05:00|532.85|522.05|532.7|521.9|532.9|522.1|532.1|521.3|41
1652767800000|2022-05-17 06:10:00|532.75|521.95|532|521.2|532.8|522|531.95|521.15|24
1652768100000|2022-05-17 06:15:00|531.95|521.15|531.1|520.3|533.35|522.55|531.05|520.25|56
1652768400000|2022-05-17 06:20:00|531.15|520.35|532.45|521.65|532.45|521.65|531.15|520.35|32
1652768700000|2022-05-17 06:25:00|532.3|521.5|531.7|520.9|532.45|521.65|531.6|520.8|23
1652769000000|2022-05-17 06:30:00|531.75|520.95|532.95|522.15|532.95|522.15|531.75|520.95|32
1652769300000|2022-05-17 06:35:00|532.9|522.1|533.1|522.3|533.2|522.4|532.35|521.55|27
1652769600000|2022-05-17 06:40:00|533.2|522.4|534.35|523.55|534.35|523.55|533|522.2|14
1652769900000|2022-05-17 06:45:00|534.7|523.9|536.25|525.45|536.45|525.65|533.15|522.35|88
1652770200000|2022-05-17 06:50:00|536.3|525.5|536.15|525.35|536.5|525.7|535.75|524.95|49
1652770500000|2022-05-17 06:55:00|536.35|525.55|536.65|525.85|536.65|525.85|535.9|525.1|66
1652770800000|2022-05-17 07:00:00|536.7|525.9|536.3|525.5|536.85|526.05|535.6|524.8|60
1652771100000|2022-05-17 07:05:00|536.5|525.7|535.2|524.4|536.5|525.7|535.05|524.25|86
1652771400000|2022-05-17 07:10:00|535.4|524.6|533.05|522.25|535.4|524.6|533|522.2|43
1652771700000|2022-05-17 07:15:00|533|522.2|530.9|520.1|533|522.2|530.9|520.1|52
1652772000000|2022-05-17 07:20:00|530.85|520.05|531.35|520.55|531.65|520.85|530.8|520|54
1652772300000|2022-05-17 07:25:00|531.2|520.4|527.5|516.7|531.6|520.8|527.5|516.7|67
1652772600000|2022-05-17 07:30:00|527.95|517.15|528.65|517.85|528.65|517.85|527.55|516.75|69
1652772900000|2022-05-17 07:35:00|528.85|518.05|529.9|519.1|529.95|519.15|528.8|518|63
1652773200000|2022-05-17 07:40:00|529.85|519.05|528.5|517.7|529.9|519.1|528.35|517.55|64
1652773500000|2022-05-17 07:45:00|528.55|517.75|527.85|517.05|529|518.2|527.6|516.8|73
1652773800000|2022-05-17 07:50:00|527.95|517.15|526.9|516.1|528.8|518|526.9|516.1|36
1652774100000|2022-05-17 07:55:00|526.85|516.05|526.2|515.4|526.85|516.05|525.9|515.1|99
1652774400000|2022-05-17 08:00:00|526.3|515.5|527.7|516.9|528|517.2|526.2|515.4|49
1652774700000|2022-05-17 08:05:00|527.8|517|531.7|520.9|531.85|521.05|527.8|517|63
1652775000000|2022-05-17 08:10:00|531.6|520.8|532.65|521.85|532.7|521.9|531|520.2|53
1652775300000|2022-05-17 08:15:00|532.7|521.9|533.3|522.5|533.3|522.5|532.45|521.65|44
1652775600000|2022-05-17 08:20:00|533.1|522.3|533.15|522.35|533.65|522.85|533.05|522.25|36
1652775900000|2022-05-17 08:25:00|533.05|522.25|531.9|521.1|533.05|522.25|530.9|520.1|62
1652776200000|2022-05-17 08:30:00|531.85|521.05|532.55|521.75|533.8|523|530.85|520.05|91
1652776500000|2022-05-17 08:35:00|532.5|521.7|534.6|523.8|534.85|524.05|532.15|521.35|64
1652776800000|2022-05-17 08:40:00|534.65|523.85|534.05|523.25|534.9|524.1|533.2|522.4|92
1652777100000|2022-05-17 08:45:00|534.15|523.35|534.55|523.75|535.25|524.45|533.8|523|71
1652777400000|2022-05-17 08:50:00|534.3|523.5|533.9|523.1|534.5|523.7|533.2|522.4|38
1652777700000|2022-05-17 08:55:00|533.95|523.15|533.9|523.1|534.65|523.85|533.8|523|27
1652778000000|2022-05-17 09:00:00|533.95|523.15|537.65|526.85|537.65|526.85|533.95|523.15|58
1652778300000|2022-05-17 09:05:00|537.25|526.45|538.15|527.35|538.65|527.85|536.9|526.1|93
1652778600000|2022-05-17 09:10:00|538.25|527.45|536.1|525.3|541.65|530.85|535.95|525.15|176
1652778900000|2022-05-17 09:15:00|536.15|525.35|534.7|523.9|536.2|525.4|534.7|523.9|162
1652779200000|2022-05-17 09:20:00|534.65|523.85|535.75|524.95|535.8|525|534.65|523.85|185
1652779500000|2022-05-17 09:25:00|535.8|525|538|527.2|543.4|532.6|535.05|524.25|190
1652779800000|2022-05-17 09:30:00|538.05|527.25|537.75|526.95|538.2|527.4|536.7|525.9|111
1652780100000|2022-05-17 09:35:00|537.8|527|538.6|527.8|539.55|528.75|537.8|527|143
1652780400000|2022-05-17 09:40:00|538.55|527.75|538.6|527.8|538.95|528.15|537.7|526.9|116
1652780700000|2022-05-17 09:45:00|538.55|527.75|537|526.2|538.6|527.8|537|526.2|206
1652781000000|2022-05-17 09:50:00|537.1|526.3|536.05|525.25|537.75|526.95|535.95|525.15|184
1652781300000|2022-05-17 09:55:00|536|525.2|536.95|526.15|537.35|526.55|535.95|525.15|53
1652781600000|2022-05-17 10:00:00|537|526.2|535.2|524.4|537.25|526.45|535.2|524.4|120
1652781900000|2022-05-17 10:05:00|535.15|524.35|536.95|526.15|537.05|526.25|535.05|524.25|110
1652782200000|2022-05-17 10:10:00|536.9|526.1|537.7|526.9|538.6|527.8|535.85|525.05|73
1652782500000|2022-05-17 10:15:00|537.65|526.85|535.85|525.05|537.65|526.85|534.9|524.1|89
1652782800000|2022-05-17 10:20:00|535.8|525|534.9|524.1|535.85|525.05|534.9|524.1|27
1652783100000|2022-05-17 10:25:00|534.95|524.15|534|523.2|535.05|524.25|534|523.2|26
1652783400000|2022-05-17 10:30:00|534.1|523.3|533.65|522.85|534.5|523.7|533.1|522.3|46
1652783700000|2022-05-17 10:35:00|533.7|522.9|533.2|522.4|534.45|523.65|533.2|522.4|35
1652784000000|2022-05-17 10:40:00|533.25|522.45|532.5|521.7|533.3|522.5|532|521.2|49
1652784300000|2022-05-17 10:45:00|532.55|521.75|534.15|523.35|534.15|523.35|532.55|521.75|17
1652784600000|2022-05-17 10:50:00|534.2|523.4|533.05|522.25|534.7|523.9|533|522.2|28
1652784900000|2022-05-17 10:55:00|532.95|522.15|534.9|524.1|535.45|524.65|532.65|521.85|52
1652785200000|2022-05-17 11:00:00|534.85|524.05|534.15|523.35|534.85|524.05|534.05|523.25|34
1652785500000|2022-05-17 11:05:00|534.35|523.55|533.8|523|534.65|523.85|533.55|522.75|28
1652785800000|2022-05-17 11:10:00|534.05|523.25|534.85|524.05|535.35|524.55|534|523.2|39
1652786100000|2022-05-17 11:15:00|534.9|524.1|533.6|522.8|536.25|525.45|531.95|521.15|92
1652786400000|2022-05-17 11:20:00|533.55|522.75|533.6|522.8|535.6|524.8|532.05|521.25|65
1652786700000|2022-05-17 11:25:00|533.55|522.75|533.85|523.05|533.85|523.05|533.3|522.5|25
1652787000000|2022-05-17 11:30:00|533.8|523|531.8|521|534.25|523.45|531.2|520.4|61
1652787300000|2022-05-17 11:35:00|531.85|521.05|535.65|524.85|537.05|526.25|529.9|519.1|148
1652787600000|2022-05-17 11:40:00|535.5|524.7|532.6|521.8|535.5|524.7|532.25|521.45|59
1652787900000|2022-05-17 11:45:00|532.55|521.75|532.25|521.45|532.85|522.05|532.25|521.45|135
1652788200000|2022-05-17 11:50:00|532.3|521.5|530.55|519.75|532.6|521.8|530|519.2|104
1652788500000|2022-05-17 11:55:00|530.9|520.1|530.7|519.9|531.85|521.05|530.3|519.5|122
1652788800000|2022-05-17 12:00:00|530.65|519.85|531.8|521|532.2|521.4|529.9|519.1|139
1652789100000|2022-05-17 12:05:00|531.85|521.05|533.6|522.8|533.65|522.85|531.7|520.9|63
1652789400000|2022-05-17 12:10:00|533.65|522.85|533.75|522.95|534.25|523.45|533.35|522.55|77
1652789700000|2022-05-17 12:15:00|533.8|523|535.45|524.65|535.7|524.9|533.75|522.95|146
1652790000000|2022-05-17 12:20:00|535.7|524.9|537.55|526.75|537.75|526.95|535.55|524.75|118
1652790300000|2022-05-17 12:25:00|537.35|526.55|537.25|526.45|537.6|526.8|536|525.2|193
1652790600000|2022-05-17 12:30:00|537.15|526.35|537.65|526.85|537.95|527.15|535|524.2|225
1652790900000|2022-05-17 12:35:00|537.85|527.05|541.25|530.45|541.85|531.05|537.85|527.05|175
1652791200000|2022-05-17 12:40:00|540.95|530.15|541.25|530.45|541.65|530.85|540.6|529.8|121
1652791500000|2022-05-17 12:45:00|541.35|530.55|541.55|530.75|542.3|531.5|541.05|530.25|114
1652791800000|2022-05-17 12:50:00|541.35|530.55|540.75|529.95|542.15|531.35|540.45|529.65|84
1652792100000|2022-05-17 12:55:00|540.9|530.1|542.75|531.95|543.5|532.7|540.55|529.75|107
1652792400000|2022-05-17 13:00:00|542.7|531.9|541.55|530.75|542.85|532.05|540.55|529.75|127
1652792700000|2022-05-17 13:05:00|541.35|530.55|540.8|530|541.35|530.55|540.4|529.6|77
1652793000000|2022-05-17 13:10:00|540.75|529.95|539.35|528.55|540.75|529.95|539|528.2|62
1652793300000|2022-05-17 13:15:00|539.05|528.25|540.5|529.7|541.55|530.75|538.8|528|84
1652793600000|2022-05-17 13:20:00|540.45|529.65|538.95|528.15|540.7|529.9|538.05|527.25|102
1652793900000|2022-05-17 13:25:00|539|528.2|540.65|529.85|540.65|529.85|538.8|528|98
1652794200000|2022-05-17 13:30:00|540.7|529.9|541.7|530.9|542.3|531.5|536.35|525.55|219
1652794500000|2022-05-17 13:35:00|541.75|530.95|545.6|534.8|546.35|535.55|541.75|530.95|248
1652794800000|2022-05-17 13:40:00|545.65|534.85|547.4|536.6|548.2|537.4|545.65|534.85|158
1652795100000|2022-05-17 13:45:00|547.7|536.9|545.2|534.4|547.8|537|545.2|534.4|126
1652795400000|2022-05-17 13:50:00|545.25|534.45|544.65|533.85|546.15|535.35|543.4|532.6|148
1652795700000|2022-05-17 13:55:00|544.7|533.9|542.75|531.95|549.2|538.4|542.45|531.65|182
1652796000000|2022-05-17 14:00:00|542.6|531.8|543.2|532.4|543.2|532.4|541.35|530.55|131
1652796300000|2022-05-17 14:05:00|543.25|532.45|541|530.2|543.55|532.75|539.8|529|151
1652796600000|2022-05-17 14:10:00|540.95|530.15|540.2|529.4|541.2|530.4|539.7|528.9|86
1652796900000|2022-05-17 14:15:00|540|529.2|540.35|529.55|540.6|529.8|539.2|528.4|69
1652797200000|2022-05-17 14:20:00|540.4|529.6|539.75|528.95|540.75|529.95|539.2|528.4|69
1652797500000|2022-05-17 14:25:00|540.3|529.5|538|527.2|540.85|530.05|537.8|527|73
1652797800000|2022-05-17 14:30:00|537.9|527.1|533.7|522.9|537.95|527.15|533.2|522.4|188
1652798100000|2022-05-17 14:35:00|533.45|522.65|532.7|521.9|533.65|522.85|532.2|521.4|98
1652798400000|2022-05-17 14:40:00|532.75|521.95|527.2|516.4|532.75|521.95|527.15|516.35|174
1652798700000|2022-05-17 14:45:00|527.4|516.6|528.3|517.5|528.85|518.05|527.2|516.4|128
1652799000000|2022-05-17 14:50:00|528.35|517.55|527|516.2|528.95|518.15|526.25|515.45|47
1652799300000|2022-05-17 14:55:00|527.05|516.25|524.85|514.05|527.7|516.9|524.2|513.4|108
1652799600000|2022-05-17 15:00:00|524.2|513.4|524.85|514.05|526.15|515.35|524.2|513.4|97
1652799900000|2022-05-17 15:05:00|525.05|514.25|526.65|515.85|526.8|516|525.05|514.25|76
1652800200000|2022-05-17 15:10:00|526.6|515.8|527.95|517.15|527.95|517.15|526|515.2|83
1652800500000|2022-05-17 15:15:00|528|517.2|524.9|514.1|528.6|517.8|522.9|512.1|129
1652800800000|2022-05-17 15:20:00|524.75|513.95|523.1|512.3|524.75|513.95|523.1|512.3|178
1652801100000|2022-05-17 15:25:00|523.15|512.35|521.2|510.4|523.6|512.8|521.15|510.35|137
1652801400000|2022-05-17 15:30:00|521.15|510.35|524.6|513.8|524.6|513.8|521.05|510.25|56
1652801700000|2022-05-17 15:35:00|524.65|513.85|527.1|516.3|527.25|516.45|524.65|513.85|153
1652802000000|2022-05-17 15:40:00|527.3|516.5|525.2|514.4|527.55|516.75|525.2|514.4|143
1652802300000|2022-05-17 15:45:00|525.25|514.45|526.05|515.25|526.55|515.75|525.2|514.4|129
1652802600000|2022-05-17 15:50:00|526.1|515.3|526.1|515.3|526.25|515.45|525.2|514.4|81
1652802900000|2022-05-17 15:55:00|525.95|515.15|525.2|514.4|526.25|515.45|525.2|514.4|92
1652803200000|2022-05-17 16:00:00|525.25|514.45|524.45|513.65|525.65|514.85|522.95|512.15|104
1652803500000|2022-05-17 16:05:00|524.6|513.8|521.85|511.05|525|514.2|521.4|510.6|135
1652803800000|2022-05-17 16:10:00|521.75|510.95|520.6|509.8|521.95|511.15|520|509.2|136
1652804100000|2022-05-17 16:15:00|520.55|509.75|520.2|509.4|521.55|510.75|520.2|509.4|111
1652804400000|2022-05-17 16:20:00|520.25|509.45|518.45|507.65|520.7|509.9|517.55|506.75|142
1652804700000|2022-05-17 16:25:00|518.55|507.75|519.85|509.05|520.15|509.35|518.1|507.3|78
1652805000000|2022-05-17 16:30:00|519.65|508.85|521.8|511|521.8|511|519.2|508.4|96
1652805300000|2022-05-17 16:35:00|521.75|510.95|522|511.2|522.75|511.95|521.2|510.4|142
1652805600000|2022-05-17 16:40:00|521.95|511.15|521.95|511.15|522.15|511.35|521.25|510.45|110
1652805900000|2022-05-17 16:45:00|521.85|511.05|523.6|512.8|523.9|513.1|521.6|510.8|94
1652806200000|2022-05-17 16:50:00|523.55|512.75|524.05|513.25|524.7|513.9|523.55|512.75|46
1652806500000|2022-05-17 16:55:00|524|513.2|523.2|512.4|524.45|513.65|522.8|512|93
1652806800000|2022-05-17 17:00:00|522.8|512|523.95|513.15|523.95|513.15|521.35|510.55|82
1652807100000|2022-05-17 17:05:00|524|513.2|526.3|515.5|526.9|516.1|523.95|513.15|74
1652807400000|2022-05-17 17:10:00|526.25|515.45|526|515.2|527.6|516.8|525.95|515.15|56
1652807700000|2022-05-17 17:15:00|526.05|515.25|527.2|516.4|527.8|517|526.05|515.25|58
1652808000000|2022-05-17 17:20:00|527.15|516.35|528.2|517.4|528.65|517.85|527.15|516.35|90
1652808300000|2022-05-17 17:25:00|528.25|517.45|527.3|516.5|528.3|517.5|527.3|516.5|124
1652808600000|2022-05-17 17:30:00|527.2|516.4|528.85|518.05|528.85|518.05|526.95|516.15|78
1652808900000|2022-05-17 17:35:00|528.7|517.9|527.5|516.7|529.6|518.8|527.5|516.7|109
1652809200000|2022-05-17 17:40:00|527.3|516.5|526.45|515.65|527.55|516.75|525.95|515.15|66
1652809500000|2022-05-17 17:45:00|526.3|515.5|526.5|515.7|527|516.2|525.6|514.8|61
1652809800000|2022-05-17 17:50:00|526.7|515.9|525.25|514.45|526.8|516|525.25|514.45|50
1652810100000|2022-05-17 17:55:00|525.35|514.55|524|513.2|525.65|514.85|523.95|513.15|65
1652810400000|2022-05-17 18:00:00|523.95|513.15|522.95|512.15|524|513.2|521.95|511.15|101
1652810700000|2022-05-17 18:05:00|523.3|512.5|528.95|518.15|528.95|518.15|523.25|512.45|98
1652811000000|2022-05-17 18:10:00|528.9|518.1|520.9|510.1|528.9|518.1|520.4|509.6|221
1652811300000|2022-05-17 18:15:00|520.95|510.15|513.65|502.85|521.05|510.25|512.95|502.15|273
1652811600000|2022-05-17 18:20:00|513.7|502.9|513.2|502.4|513.85|503.05|510.2|499.4|268
1652811900000|2022-05-17 18:25:00|513.5|502.7|513.35|502.55|514.9|504.1|512.9|502.1|220
1652812200000|2022-05-17 18:30:00|513.3|502.5|511.35|500.55|515.6|504.8|511.2|500.4|230
1652812500000|2022-05-17 18:35:00|511.2|500.4|513|502.2|513|502.2|510.35|499.55|166
1652812800000|2022-05-17 18:40:00|513.35|502.55|513.85|503.05|515.6|504.8|511.9|501.1|266
1652813100000|2022-05-17 18:45:00|513.95|503.15|516.35|505.55|516.65|505.85|512.3|501.5|188
1652813400000|2022-05-17 18:50:00|516.3|505.5|515.9|505.1|516.65|505.85|514.55|503.75|140
1652813700000|2022-05-17 18:55:00|515.95|505.15|516.5|505.7|516.6|505.8|514.35|503.55|87
1652814000000|2022-05-17 19:00:00|516.55|505.75|517.65|506.85|517.7|506.9|515.9|505.1|110
1652814300000|2022-05-17 19:05:00|517.7|506.9|521.85|511.05|523.2|512.4|517.55|506.75|200
1652814600000|2022-05-17 19:10:00|521.8|511|521.9|511.1|522.6|511.8|520.9|510.1|215
1652814900000|2022-05-17 19:15:00|521.95|511.15|522.8|512|523.6|512.8|521.2|510.4|198
1652815200000|2022-05-17 19:20:00|522.9|512.1|526.15|515.35|526.3|515.5|522.9|512.1|93
1652815500000|2022-05-17 19:25:00|526.1|515.3|528.85|518.05|528.85|518.05|525.75|514.95|82
1652815800000|2022-05-17 19:30:00|528.8|518|531.6|520.8|532.1|521.3|528.6|517.8|105
1652816100000|2022-05-17 19:35:00|531.8|521|531.2|520.4|532.6|521.8|531.2|520.4|61
1652816400000|2022-05-17 19:40:00|530.95|520.15|529.25|518.45|532.25|521.45|529.25|518.45|120
1652816700000|2022-05-17 19:45:00|529.2|518.4|524.6|513.8|529.2|518.4|524.55|513.75|143
1652817000000|2022-05-17 19:50:00|524.65|513.85|526.5|515.7|526.55|515.75|524.65|513.85|57
1652817300000|2022-05-17 19:55:00|526.45|515.65|526.9|516.1|528.6|517.8|525.2|514.4|118
1652817600000|2022-05-17 20:00:00|526.8|516|528|517.2|529.3|518.5|526.35|515.55|77
1652817900000|2022-05-17 20:05:00|527.95|517.15|527.55|516.75|529.15|518.35|527.15|516.35|115
1652818200000|2022-05-17 20:10:00|527.35|516.55|527.35|516.55|527.85|517.05|526.9|516.1|47
1652818500000|2022-05-17 20:15:00|527.65|516.85|528.55|517.75|528.65|517.85|527.55|516.75|51
1652818800000|2022-05-17 20:20:00|528.5|517.7|529.55|518.75|529.55|518.75|527.85|517.05|37
1652819100000|2022-05-17 20:25:00|529.5|518.7|529.6|518.8|529.85|519.05|529|518.2|31
1652819400000|2022-05-17 20:30:00|529.75|518.95|530.55|519.75|531.35|520.55|528.9|518.1|74
1652819700000|2022-05-17 20:35:00|530.6|519.8|530.65|519.85|531.05|520.25|530.3|519.5|45
1652820000000|2022-05-17 20:40:00|530.6|519.8|532|521.2|532.55|521.75|530.5|519.7|52
1652820300000|2022-05-17 20:45:00|531.95|521.15|532.35|521.55|532.75|521.95|531.7|520.9|85
1652820600000|2022-05-17 20:50:00|532.4|521.6|532.65|521.85|532.7|521.9|531.5|520.7|81
1652820900000|2022-05-17 20:55:00|532.35|521.55|530.9|520.1|532.6|521.8|530.85|520.05|57
1652821200000|2022-05-17 21:00:00|530.85|520.05|531.6|520.8|531.6|520.8|530.15|519.35|55
1652821500000|2022-05-17 21:05:00|531.65|520.85|532.6|521.8|532.6|521.8|531.2|520.4|29
1652821800000|2022-05-17 21:10:00|532.55|521.75|531.95|521.15|532.55|521.75|531|520.2|119
1652822100000|2022-05-17 21:15:00|532|521.2|530.95|520.15|532.65|521.85|530.95|520.15|81
1652822400000|2022-05-17 21:20:00|531.05|520.25|531.7|520.9|531.9|521.1|531.05|520.25|38
1652822700000|2022-05-17 21:25:00|531.65|520.85|531.6|520.8|531.7|520.9|530.95|520.15|40
1652823000000|2022-05-17 21:30:00|531.65|520.85|534.95|524.15|535.1|524.3|531.6|520.8|60
1652823300000|2022-05-17 21:35:00|535|524.2|534.5|523.7|535.25|524.45|534.45|523.65|33
1652823600000|2022-05-17 21:40:00|534.55|523.75|536|525.2|536.15|525.35|534.45|523.65|68
1652823900000|2022-05-17 21:45:00|535.95|525.15|535.95|525.15|536|525.2|535.55|524.75|63
1652824200000|2022-05-17 21:50:00|536|525.2|538.75|527.95|539.8|529|536|525.2|83
1652824500000|2022-05-17 21:55:00|538.6|527.8|539.4|528.6|539.55|528.75|538.35|527.55|76
1652824800000|2022-05-17 22:00:00|539.3|528.5|542.3|531.5|542.3|531.5|539.3|528.5|92
1652825100000|2022-05-17 22:05:00|542.55|531.75|543.55|532.75|543.95|533.15|542.55|531.75|72
1652825400000|2022-05-17 22:10:00|543.6|532.8|546.2|535.4|546.45|535.65|543.55|532.75|113
1652825700000|2022-05-17 22:15:00|546.25|535.45|543.95|533.15|546.65|535.85|543.9|533.1|84
1652826000000|2022-05-17 22:20:00|544|533.2|544|533.2|544.3|533.5|543.2|532.4|68
1652826300000|2022-05-17 22:25:00|544.05|533.25|546.6|535.8|546.7|535.9|544.05|533.25|54
1652826600000|2022-05-17 22:30:00|546.7|535.9|546|535.2|548.4|537.6|546|535.2|73
1652826900000|2022-05-17 22:35:00|545.95|535.15|547.75|536.95|547.95|537.15|545.2|534.4|62
1652827200000|2022-05-17 22:40:00|547.6|536.8|546.2|535.4|547.6|536.8|546.2|535.4|54
1652827500000|2022-05-17 22:45:00|546.25|535.45|546.95|536.15|548.2|537.4|546.25|535.45|65
1652827800000|2022-05-17 22:50:00|547|536.2|547.05|536.25|548.15|537.35|546.95|536.15|47
1652828100000|2022-05-17 22:55:00|547.1|536.3|548.5|537.7|548.5|537.7|547.1|536.3|42
1652828400000|2022-05-17 23:00:00|548.55|537.75|551.45|540.65|551.45|540.65|548.5|537.7|50
1652828700000|2022-05-17 23:05:00|551.7|540.9|553.6|542.8|553.6|542.8|551.7|540.9|102
1652829000000|2022-05-17 23:10:00|553.55|542.75|553.3|542.5|553.7|542.9|552.6|541.8|33
1652829300000|2022-05-17 23:15:00|553.6|542.8|552.6|541.8|554.2|543.4|552.6|541.8|35
1652829600000|2022-05-17 23:20:00|552.4|541.6|553.8|543|554.3|543.5|552.2|541.4|84
1652829900000|2022-05-17 23:25:00|553.6|542.8|554.4|543.6|554.4|543.6|553.6|542.8|45
1652830200000|2022-05-17 23:30:00|554.25|543.45|551.4|540.6|554.25|543.45|550.75|539.95|73
1652830500000|2022-05-17 23:35:00|551.2|540.4|550.75|539.95|551.6|540.8|550.25|539.45|62
1652830800000|2022-05-17 23:40:00|550.8|540|551.2|540.4|551.75|540.95|550.8|540|28
1652831100000|2022-05-17 23:45:00|550.95|540.15|552.9|542.1|555.25|544.45|550.9|540.1|114
1652831400000|2022-05-17 23:50:00|552.95|542.15|552.25|541.45|553.9|543.1|552.2|541.4|53
1652831700000|2022-05-17 23:55:00|552.2|541.4|551.85|541.05|552.3|541.5|551.7|540.9|52
1652832000000|2022-05-18 00:00:00|551.7|540.9|553.6|542.8|553.9|543.1|550.9|540.1|101
1652832300000|2022-05-18 00:05:00|553.75|542.95|555.8|545|556.9|546.1|553.75|542.95|77
1652832600000|2022-05-18 00:10:00|555.75|544.95|557.5|546.7|557.6|546.8|555.2|544.4|162
1652832900000|2022-05-18 00:15:00|557.3|546.5|558.7|547.9|559.35|548.55|556.2|545.4|121
1652833200000|2022-05-18 00:20:00|558.75|547.95|558.2|547.4|559.1|548.3|556.9|546.1|104
1652833500000|2022-05-18 00:25:00|558.05|547.25|559.3|548.5|559.3|548.5|557.7|546.9|100
1652833800000|2022-05-18 00:30:00|559.2|548.4|558.75|547.95|559.6|548.8|557.2|546.4|113
1652834100000|2022-05-18 00:35:00|559|548.2|557.1|546.3|559.05|548.25|556.45|545.65|86
1652834400000|2022-05-18 00:40:00|557.3|546.5|558.55|547.75|558.6|547.8|557.05|546.25|63
1652834700000|2022-05-18 00:45:00|558.5|547.7|554.25|543.45|558.55|547.75|553.1|542.3|81
1652835000000|2022-05-18 00:50:00|554.15|543.35|551.3|540.5|554.55|543.75|551.3|540.5|133
1652835300000|2022-05-18 00:55:00|551.1|540.3|551.7|540.9|552.15|541.35|551.1|540.3|51
1652835600000|2022-05-18 01:00:00|551.75|540.95|551.35|540.55|552.15|541.35|550.8|540|102
1652835900000|2022-05-18 01:05:00|551.55|540.75|549.5|538.7|551.55|540.75|549.45|538.65|59
1652836200000|2022-05-18 01:10:00|549.45|538.65|548.7|537.9|549.5|538.7|547.55|536.75|77
1652836500000|2022-05-18 01:15:00|548.75|537.95|549.05|538.25|549.85|539.05|548.15|537.35|81
1652836800000|2022-05-18 01:20:00|549.15|538.35|547.2|536.4|549.95|539.15|547.15|536.35|95
1652837100000|2022-05-18 01:25:00|547.25|536.45|544.9|534.1|547.5|536.7|544.55|533.75|102
1652837400000|2022-05-18 01:30:00|545|534.2|546|535.2|546|535.2|544.6|533.8|105
1652837700000|2022-05-18 01:35:00|545.95|535.15|545.75|534.95|546.55|535.75|545.6|534.8|59
1652838000000|2022-05-18 01:40:00|545.7|534.9|544.9|534.1|545.7|534.9|544.35|533.55|41
1652838300000|2022-05-18 01:45:00|544.85|534.05|543.6|532.8|545.25|534.45|542.95|532.15|118
1652838600000|2022-05-18 01:50:00|543.15|532.35|541.8|531|543.15|532.35|540.85|530.05|119
1652838900000|2022-05-18 01:55:00|541.75|530.95|541.8|531|542.7|531.9|541.2|530.4|103
1652839200000|2022-05-18 02:00:00|541.9|531.1|544.7|533.9|545.2|534.4|541.4|530.6|77
1652839500000|2022-05-18 02:05:00|544.65|533.85|543.85|533.05|545.65|534.85|543.8|533|65
1652839800000|2022-05-18 02:10:00|543.95|533.15|545.1|534.3|546.5|535.7|543.95|533.15|73
1652840100000|2022-05-18 02:15:00|545.2|534.4|545.25|534.45|545.8|535|544.35|533.55|55
1652840400000|2022-05-18 02:20:00|544.9|534.1|546.85|536.05|546.95|536.15|544.9|534.1|42
1652840700000|2022-05-18 02:25:00|546.8|536|549.15|538.35|549.75|538.95|546.75|535.95|113
1652841000000|2022-05-18 02:30:00|548.6|537.8|546.2|535.4|548.6|537.8|545.15|534.35|175
1652841300000|2022-05-18 02:35:00|546.25|535.45|547.1|536.3|547.6|536.8|546.2|535.4|151
1652841600000|2022-05-18 02:40:00|547.15|536.35|550.1|539.3|550.5|539.7|547.15|536.35|193
1652841900000|2022-05-18 02:45:00|550.05|539.25|548.9|538.1|550.1|539.3|547.25|536.45|199
1652842200000|2022-05-18 02:50:00|548.95|538.15|548.95|538.15|549.55|538.75|548.7|537.9|210
1652842500000|2022-05-18 02:55:00|548.9|538.1|549.45|538.65|549.9|539.1|548.9|538.1|161
1652842800000|2022-05-18 03:00:00|549.4|538.6|547.75|536.95|550.05|539.25|547.75|536.95|204
1652843100000|2022-05-18 03:05:00|547.7|536.9|548.2|537.4|549.05|538.25|546.95|536.15|140
1652843400000|2022-05-18 03:10:00|547.95|537.15|542.55|531.75|548.05|537.25|541.8|531|271
1652843700000|2022-05-18 03:15:00|542.35|531.55|541.75|530.95|543|532.2|541.2|530.4|142
1652844000000|2022-05-18 03:20:00|541.6|530.8|540.75|529.95|542.1|531.3|540.65|529.85|208
1652844300000|2022-05-18 03:25:00|540.7|529.9|540.1|529.3|541.2|530.4|539.65|528.85|130
1652844600000|2022-05-18 03:30:00|540.15|529.35|540.6|529.8|540.95|530.15|539.15|528.35|73
1652844900000|2022-05-18 03:35:00|540.7|529.9|539.9|529.1|541|530.2|537.2|526.4|142
1652845200000|2022-05-18 03:40:00|539.95|529.15|538|527.2|540.05|529.25|536.7|525.9|87
1652845500000|2022-05-18 03:45:00|538.05|527.25|537.95|527.15|539.2|528.4|536.95|526.15|67
1652845800000|2022-05-18 03:50:00|538|527.2|535.2|524.4|538.15|527.35|534.95|524.15|117
1652846100000|2022-05-18 03:55:00|535.05|524.25|535.2|524.4|536.45|525.65|533.6|522.8|150
1652846400000|2022-05-18 04:00:00|534.95|524.15|537.45|526.65|537.45|526.65|533.75|522.95|109
1652846700000|2022-05-18 04:05:00|537.6|526.8|539.4|528.6|539.6|528.8|537.6|526.8|100
1652847000000|2022-05-18 04:10:00|539.6|528.8|537.7|526.9|540.05|529.25|537.7|526.9|65
1652847300000|2022-05-18 04:15:00|537.75|526.95|536.55|525.75|538.9|528.1|536.2|525.4|64
1652847600000|2022-05-18 04:20:00|536.6|525.8|538.55|527.75|538.8|528|536.55|525.75|97
1652847900000|2022-05-18 04:25:00|538.5|527.7|538.85|528.05|539.6|528.8|538.35|527.55|91
1652848200000|2022-05-18 04:30:00|538.8|528|537.9|527.1|539.85|529.05|536.9|526.1|72
1652848500000|2022-05-18 04:35:00|537.85|527.05|536.35|525.55|537.85|527.05|536.35|525.55|59
1652848800000|2022-05-18 04:40:00|536.55|525.75|536.9|526.1|537.6|526.8|536.55|525.75|74
1652849100000|2022-05-18 04:45:00|536.95|526.15|537|526.2|538.35|527.55|535.6|524.8|96
1652849400000|2022-05-18 04:50:00|537.05|526.25|536.6|525.8|537.35|526.55|535.85|525.05|95
1652849700000|2022-05-18 04:55:00|536.55|525.75|535.5|524.7|536.55|525.75|534.5|523.7|77
1652850000000|2022-05-18 05:00:00|535.45|524.65|533.05|522.25|535.5|524.7|533.05|522.25|65
1652850300000|2022-05-18 05:05:00|533|522.2|535.55|524.75|535.6|524.8|533|522.2|73
1652850600000|2022-05-18 05:10:00|535.6|524.8|533.6|522.8|535.6|524.8|533.15|522.35|87
1652850900000|2022-05-18 05:15:00|533.55|522.75|534.4|523.6|535.55|524.75|533.55|522.75|45
1652851200000|2022-05-18 05:20:00|534.35|523.55|534.35|523.55|535|524.2|534.05|523.25|62
1652851500000|2022-05-18 05:25:00|534.5|523.7|533.55|522.75|534.6|523.8|533.55|522.75|57
1652851800000|2022-05-18 05:30:00|533.8|523|535.05|524.25|535.45|524.65|533.5|522.7|69
1652852100000|2022-05-18 05:35:00|535.1|524.3|534.75|523.95|536.6|525.8|534.55|523.75|66
1652852400000|2022-05-18 05:40:00|534.7|523.9|533.05|522.25|534.7|523.9|532.75|521.95|54
1652852700000|2022-05-18 05:45:00|533|522.2|533.35|522.55|533.8|523|532.2|521.4|53
1652853000000|2022-05-18 05:50:00|533.4|522.6|534.35|523.55|534.6|523.8|532.9|522.1|45
1652853300000|2022-05-18 05:55:00|534.05|523.25|535.95|525.15|536|525.2|533.95|523.15|32
1652853600000|2022-05-18 06:00:00|536|525.2|536.6|525.8|536.8|526|534.95|524.15|84
1652853900000|2022-05-18 06:05:00|536.65|525.85|534.6|523.8|536.65|525.85|534.6|523.8|29
1652854200000|2022-05-18 06:10:00|534.55|523.75|534|523.2|534.55|523.75|532.85|522.05|47
1652854500000|2022-05-18 06:15:00|533.95|523.15|533.25|522.45|533.95|523.15|532.95|522.15|55
1652854800000|2022-05-18 06:20:00|533|522.2|530.85|520.05|533.25|522.45|530.55|519.75|67
1652855100000|2022-05-18 06:25:00|530.8|520|530.85|520.05|531.05|520.25|530.5|519.7|31
1652855400000|2022-05-18 06:30:00|530.8|520|531.6|520.8|531.95|521.15|530.5|519.7|59
1652855700000|2022-05-18 06:35:00|531.55|520.75|531.9|521.1|533.35|522.55|529.9|519.1|78
1652856000000|2022-05-18 06:40:00|531.85|521.05|529.45|518.65|531.85|521.05|529.3|518.5|96
1652856300000|2022-05-18 06:45:00|529.3|518.5|528.5|517.7|529.6|518.8|527.8|517|112
1652856600000|2022-05-18 06:50:00|528.45|517.65|526.9|516.1|528.45|517.65|526.5|515.7|72
1652856900000|2022-05-18 06:55:00|527.35|516.55|526.9|516.1|527.8|517|525.9|515.1|107
1652857200000|2022-05-18 07:00:00|526.85|516.05|526.45|515.65|527.05|516.25|523.95|513.15|147
1652857500000|2022-05-18 07:05:00|526.35|515.55|525.7|514.9|526.6|515.8|523.9|513.1|84
1652857800000|2022-05-18 07:10:00|525.65|514.85|526.55|515.75|526.75|515.95|524.65|513.85|82
1652858100000|2022-05-18 07:15:00|526.6|515.8|526.5|515.7|526.95|516.15|524.95|514.15|86
1652858400000|2022-05-18 07:20:00|526.2|515.4|527.5|516.7|527.9|517.1|526.2|515.4|76
1652858700000|2022-05-18 07:25:00|527.6|516.8|527.85|517.05|529.35|518.55|527.55|516.75|68
1652859000000|2022-05-18 07:30:00|527.9|517.1|527.9|517.1|528.9|518.1|527.55|516.75|117
1652859300000|2022-05-18 07:35:00|528|517.2|528.55|517.75|528.9|518.1|527.75|516.95|50
1652859600000|2022-05-18 07:40:00|528.35|517.55|529.9|519.1|530.5|519.7|528.05|517.25|48
1652859900000|2022-05-18 07:45:00|530.35|519.55|528.9|518.1|530.35|519.55|527.95|517.15|63
1652860200000|2022-05-18 07:50:00|528.85|518.05|529.6|518.8|529.6|518.8|528.55|517.75|32
1652860500000|2022-05-18 07:55:00|529.8|519|530.9|520.1|531.95|521.15|529.75|518.95|63
1652860800000|2022-05-18 08:00:00|530.85|520.05|532.75|521.95|533.25|522.45|529.85|519.05|99
1652861100000|2022-05-18 08:05:00|532.9|522.1|533.05|522.25|533.6|522.8|531.8|521|48
1652861400000|2022-05-18 08:10:00|533.45|522.65|534.5|523.7|534.5|523.7|532.5|521.7|83
1652861700000|2022-05-18 08:15:00|534.6|523.8|532.45|521.65|535.5|524.7|532.15|521.35|86
1652862000000|2022-05-18 08:20:00|532.35|521.55|530.9|520.1|532.35|521.55|530.55|519.75|46
1652862300000|2022-05-18 08:25:00|530.85|520.05|531.4|520.6|531.95|521.15|529.9|519.1|60
1652862600000|2022-05-18 08:30:00|531.1|520.3|527.5|516.7|531.6|520.8|527.3|516.5|80
1652862900000|2022-05-18 08:35:00|527.7|516.9|527.65|516.85|528.85|518.05|527.6|516.8|76
1652863200000|2022-05-18 08:40:00|527.8|517|528.8|518|529.85|519.05|527.75|516.95|83
1652863500000|2022-05-18 08:45:00|528.85|518.05|529.05|518.25|529.8|519|528.6|517.8|43
1652863800000|2022-05-18 08:50:00|529.1|518.3|530.75|519.95|530.8|520|528.85|518.05|61
1652864100000|2022-05-18 08:55:00|530.8|520|530.9|520.1|531.1|520.3|530.55|519.75|45
1652864400000|2022-05-18 09:00:00|530.95|520.15|532.05|521.25|532.05|521.25|530.9|520.1|41
1652864700000|2022-05-18 09:05:00|532|521.2|534.55|523.75|534.65|523.85|532|521.2|60
1652865000000|2022-05-18 09:10:00|535.05|524.25|534.85|524.05|536|525.2|533.95|523.15|147
1652865300000|2022-05-18 09:15:00|534.65|523.85|530.95|520.15|534.65|523.85|529.9|519.1|179
1652865600000|2022-05-18 09:20:00|530.9|520.1|530.75|519.95|531.45|520.65|529.85|519.05|93
1652865900000|2022-05-18 09:25:00|530.7|519.9|530.9|520.1|532|521.2|530.55|519.75|69
1652866200000|2022-05-18 09:30:00|530.85|520.05|529.9|519.1|531|520.2|529|518.2|115
1652866500000|2022-05-18 09:35:00|529.95|519.15|528.95|518.15|529.95|519.15|528.85|518.05|99
1652866800000|2022-05-18 09:40:00|528.9|518.1|530.55|519.75|530.8|520|528.6|517.8|94
1652867100000|2022-05-18 09:45:00|530.5|519.7|532.7|521.9|532.9|522.1|529.9|519.1|112
1652867400000|2022-05-18 09:50:00|532.65|521.85|532.15|521.35|532.9|522.1|531.95|521.15|34
1652867700000|2022-05-18 09:55:00|531.9|521.1|533.75|522.95|533.8|523|531.3|520.5|48
1652868000000|2022-05-18 10:00:00|533.65|522.85|535.35|524.55|535.45|524.65|533.55|522.75|87
1652868300000|2022-05-18 10:05:00|535.45|524.65|535.6|524.8|535.65|524.85|534.55|523.75|73
1652868600000|2022-05-18 10:10:00|535.65|524.85|535.5|524.7|537.15|526.35|535.5|524.7|75
1652868900000|2022-05-18 10:15:00|535.45|524.65|534|523.2|535.45|524.65|532.6|521.8|79
1652869200000|2022-05-18 10:20:00|533.95|523.15|534.8|524|535.7|524.9|533.7|522.9|75
1652869500000|2022-05-18 10:25:00|534.75|523.95|536.2|525.4|536.95|526.15|534.75|523.95|55
1652869800000|2022-05-18 10:30:00|536.15|525.35|534.35|523.55|536.15|525.35|534.35|523.55|69
1652870100000|2022-05-18 10:35:00|533.95|523.15|534.9|524.1|534.9|524.1|533.85|523.05|60
1652870400000|2022-05-18 10:40:00|534.85|524.05|532.85|522.05|534.85|524.05|532.85|522.05|49
1652870700000|2022-05-18 10:45:00|532.9|522.1|532.9|522.1|533.8|523|532.9|522.1|33
1652871000000|2022-05-18 10:50:00|532.85|522.05|532.5|521.7|534.05|523.25|532.5|521.7|56
1652871300000|2022-05-18 10:55:00|532.2|521.4|531.95|521.15|532.5|521.7|530.9|520.1|90
1652871600000|2022-05-18 11:00:00|532|521.2|530.5|519.7|533.25|522.45|530.15|519.35|113
1652871900000|2022-05-18 11:05:00|530.35|519.55|529.55|518.75|530.5|519.7|529.2|518.4|82
1652872200000|2022-05-18 11:10:00|529.35|518.55|529.55|518.75|529.6|518.8|529.05|518.25|30
1652872500000|2022-05-18 11:15:00|529.35|518.55|528.1|517.3|530.05|519.25|527.55|516.75|97
1652872800000|2022-05-18 11:20:00|528.15|517.35|527.55|516.75|529|518.2|527.55|516.75|79
1652873100000|2022-05-18 11:25:00|527.7|516.9|526.95|516.15|528.05|517.25|526.75|515.95|49
1652873400000|2022-05-18 11:30:00|527|516.2|529.35|518.55|529.4|518.6|526.9|516.1|118
1652873700000|2022-05-18 11:35:00|529.1|518.3|525.05|514.25|529.1|518.3|525.05|514.25|85
1652874000000|2022-05-18 11:40:00|525|514.2|522.7|511.9|525.05|514.25|522.5|511.7|114
1652874300000|2022-05-18 11:45:00|522.8|512|526|515.2|526.9|516.1|521.95|511.15|110
1652874600000|2022-05-18 11:50:00|525.95|515.15|526.9|516.1|526.95|516.15|525.9|515.1|44
1652874900000|2022-05-18 11:55:00|526.85|516.05|524.85|514.05|526.9|516.1|524.25|513.45|52
1652875200000|2022-05-18 12:00:00|524.9|514.1|527.45|516.65|527.6|516.8|523.75|512.95|101
1652875500000|2022-05-18 12:05:00|527.6|516.8|526.55|515.75|528.35|517.55|526.55|515.75|51
1652875800000|2022-05-18 12:10:00|526.35|515.55|522.55|511.75|526.35|515.55|522.55|511.75|92
1652876100000|2022-05-18 12:15:00|522.5|511.7|523.9|513.1|524.65|513.85|522.3|511.5|108
1652876400000|2022-05-18 12:20:00|523.95|513.15|526.35|515.55|526.6|515.8|523.95|513.15|49
1652876700000|2022-05-18 12:25:00|526.4|515.6|526.9|516.1|527.85|517.05|526.4|515.6|74
1652877000000|2022-05-18 12:30:00|526.95|516.15|526.95|516.15|527.8|517|524.9|514.1|110
1652877300000|2022-05-18 12:35:00|526.9|516.1|525|514.2|526.9|516.1|523.55|512.75|105
1652877600000|2022-05-18 12:40:00|524.95|514.15|522.9|512.1|524.95|514.15|522.9|512.1|71
1652877900000|2022-05-18 12:45:00|522.85|512.05|518.45|507.65|524|513.2|517.7|506.9|135
1652878200000|2022-05-18 12:50:00|517.95|507.15|515.6|504.8|518.4|507.6|513.75|502.95|184
1652878500000|2022-05-18 12:55:00|515.65|504.85|515.6|504.8|516.9|506.1|515.1|504.3|176
1652878800000|2022-05-18 13:00:00|515.55|504.75|514.4|503.6|516.8|506|514.15|503.35|146
1652879100000|2022-05-18 13:05:00|514.55|503.75|514.15|503.35|515.85|505.05|513.1|502.3|129
1652879400000|2022-05-18 13:10:00|514.25|503.45|516.5|505.7|516.6|505.8|513.9|503.1|113
1652879700000|2022-05-18 13:15:00|516.1|505.3|516.05|505.25|517.4|506.6|514.3|503.5|157
1652880000000|2022-05-18 13:20:00|515.95|505.15|511.6|500.8|515.95|505.15|511.55|500.75|156
1652880300000|2022-05-18 13:25:00|511.65|500.85|510.9|500.1|511.9|501.1|509.4|498.6|211
1652880600000|2022-05-18 13:30:00|510.8|500|510.15|499.35|511.6|500.8|507.55|496.75|316
1652880900000|2022-05-18 13:35:00|510.05|499.25|509.85|499.05|512.85|502.05|509.25|498.45|222
1652881200000|2022-05-18 13:40:00|509.8|499|506.6|495.8|509.85|499.05|505.55|494.75|245
1652881500000|2022-05-18 13:45:00|506.85|496.05|507.35|496.55|508.7|497.9|505.85|495.05|159
1652881800000|2022-05-18 13:50:00|507.5|496.7|507.6|496.8|508.9|498.1|505.95|495.15|214
1652882100000|2022-05-18 13:55:00|507.4|496.6|506.95|496.15|507.95|497.15|505.95|495.15|243
1652882400000|2022-05-18 14:00:00|506.9|496.1|508.5|497.7|508.9|498.1|506.55|495.75|153
1652882700000|2022-05-18 14:05:00|508.1|497.3|509.55|498.75|510.15|499.35|508|497.2|160
1652883000000|2022-05-18 14:10:00|509.65|498.85|510|499.2|510.9|500.1|507.85|497.05|240
1652883300000|2022-05-18 14:15:00|509.95|499.15|510.9|500.1|512.05|501.25|509.05|498.25|157
1652883600000|2022-05-18 14:20:00|510.85|500.05|510.95|500.15|512.15|501.35|510.5|499.7|133
1652883900000|2022-05-18 14:25:00|510.9|500.1|510.05|499.25|511.95|501.15|509.75|498.95|123
1652884200000|2022-05-18 14:30:00|510|499.2|510.5|499.7|511.35|500.55|509.95|499.15|117
1652884500000|2022-05-18 14:35:00|510.3|499.5|509.35|498.55|510.3|499.5|509.3|498.5|78
1652884800000|2022-05-18 14:40:00|509.4|498.6|504.85|494.05|509.4|498.6|504.8|494|143
1652885100000|2022-05-18 14:45:00|504.8|494|507.3|496.5|507.9|497.1|504.6|493.8|169
1652885400000|2022-05-18 14:50:00|506.95|496.15|504.4|493.6|507.25|496.45|504.4|493.6|171
1652885700000|2022-05-18 14:55:00|504.3|493.5|503.6|492.8|505.8|495|503.55|492.75|131
1652886000000|2022-05-18 15:00:00|503.55|492.75|502.6|491.8|503.65|492.85|501.15|490.35|170
1652886300000|2022-05-18 15:05:00|502.55|491.75|502.6|491.8|503.8|493|501.2|490.4|148
1652886600000|2022-05-18 15:10:00|502.7|491.9|501.35|490.55|502.85|492.05|499.6|488.8|120
1652886900000|2022-05-18 15:15:00|501.45|490.65|497.6|486.8|501.45|490.65|497.1|486.3|163
1652887200000|2022-05-18 15:20:00|497.55|486.75|495.85|485.05|497.65|486.85|492.9|482.1|201
1652887500000|2022-05-18 15:25:00|495.9|485.1|495.65|484.85|497.6|486.8|495|484.2|172
1652887800000|2022-05-18 15:30:00|495.7|484.9|497.95|487.15|498.6|487.8|493.35|482.55|215
1652888100000|2022-05-18 15:35:00|497.9|487.1|497.55|486.75|499.2|488.4|497.55|486.75|137
1652888400000|2022-05-18 15:40:00|497.5|486.7|497.6|486.8|498.45|487.65|495.55|484.75|173
1652888700000|2022-05-18 15:45:00|497.55|486.75|498.05|487.25|498.6|487.8|495.6|484.8|147
1652889000000|2022-05-18 15:50:00|498|487.2|495.65|484.85|499.1|488.3|495.65|484.85|140
1652889300000|2022-05-18 15:55:00|495.85|485.05|498.1|487.3|498.4|487.6|495.8|485|160
1652889600000|2022-05-18 16:00:00|498.05|487.25|495.15|484.35|498.05|487.25|495.15|484.35|188
1652889900000|2022-05-18 16:05:00|494.95|484.15|494.95|484.15|496.6|485.8|493.8|483|145
1652890200000|2022-05-18 16:10:00|494.9|484.1|497.2|486.4|497.2|486.4|492.1|481.3|224
1652890500000|2022-05-18 16:15:00|497.15|486.35|501.6|490.8|502.85|492.05|496.7|485.9|235
1652890800000|2022-05-18 16:20:00|501.4|490.6|499.25|488.45|501.75|490.95|498.95|488.15|213
1652891100000|2022-05-18 16:25:00|499.2|488.4|500.8|490|502.1|491.3|499.2|488.4|215
1652891400000|2022-05-18 16:30:00|500.85|490.05|504.3|493.5|504.3|493.5|499.5|488.7|193
1652891700000|2022-05-18 16:35:00|504.7|493.9|503.2|492.4|505.5|494.7|502.4|491.6|189
1652892000000|2022-05-18 16:40:00|503|492.2|501.7|490.9|503.05|492.25|500.95|490.15|156
1652892300000|2022-05-18 16:45:00|501.75|490.95|504.2|493.4|504.6|493.8|501.3|490.5|168
1652892600000|2022-05-18 16:50:00|504|493.2|505.6|494.8|506.1|495.3|504|493.2|155
1652892900000|2022-05-18 16:55:00|505.7|494.9|505|494.2|506.05|495.25|503.95|493.15|156
1652893200000|2022-05-18 17:00:00|504.95|494.15|504.75|493.95|505.2|494.4|503.3|492.5|130
1652893500000|2022-05-18 17:05:00|504.7|493.9|502.1|491.3|504.7|493.9|501.6|490.8|99
1652893800000|2022-05-18 17:10:00|502.2|491.4|502.05|491.25|503.2|492.4|501.95|491.15|113
1652894100000|2022-05-18 17:15:00|502|491.2|502|491.2|502.9|492.1|501.15|490.35|110
1652894400000|2022-05-18 17:20:00|501.95|491.15|500.95|490.15|503.1|492.3|500.35|489.55|134
1652894700000|2022-05-18 17:25:00|501|490.2|502.2|491.4|502.75|491.95|500.55|489.75|99
1652895000000|2022-05-18 17:30:00|502.3|491.5|504.05|493.25|504.25|493.45|501.55|490.75|143
1652895300000|2022-05-18 17:35:00|504.25|493.45|504.65|493.85|504.65|493.85|503.6|492.8|52
1652895600000|2022-05-18 17:40:00|504.55|493.75|502.05|491.25|504.65|493.85|501.5|490.7|169
1652895900000|2022-05-18 17:45:00|502|491.2|501.55|490.75|502.35|491.55|500.65|489.85|89
1652896200000|2022-05-18 17:50:00|501.5|490.7|501.25|490.45|502.2|491.4|500.5|489.7|60
1652896500000|2022-05-18 17:55:00|501.05|490.25|501.1|490.3|501.55|490.75|500.55|489.75|70
1652896800000|2022-05-18 18:00:00|501.15|490.35|501|490.2|503.75|492.95|500.55|489.75|162
1652897100000|2022-05-18 18:05:00|501.05|490.25|500|489.2|501.2|490.4|499.4|488.6|116
1652897400000|2022-05-18 18:10:00|500.1|489.3|500.3|489.5|500.65|489.85|499.7|488.9|93
1652897700000|2022-05-18 18:15:00|500.2|489.4|501.05|490.25|501.95|491.15|499.6|488.8|153
1652898000000|2022-05-18 18:20:00|501.1|490.3|503.6|492.8|504|493.2|501.05|490.25|149
1652898300000|2022-05-18 18:25:00|503.75|492.95|504.6|493.8|504.6|493.8|503.3|492.5|117
1652898600000|2022-05-18 18:30:00|504.45|493.65|502.6|491.8|504.6|493.8|502.05|491.25|121
1652898900000|2022-05-18 18:35:00|502.45|491.65|502.55|491.75|503.6|492.8|501.45|490.65|91
1652899200000|2022-05-18 18:40:00|502.6|491.8|503.25|492.45|503.9|493.1|502.6|491.8|51
1652899500000|2022-05-18 18:45:00|503.45|492.65|503.75|492.95|504|493.2|501.55|490.75|135
1652899800000|2022-05-18 18:50:00|503.65|492.85|504.25|493.45|505.1|494.3|503.55|492.75|115
1652900100000|2022-05-18 18:55:00|504.45|493.65|505.35|494.55|505.9|495.1|503.5|492.7|102
1652900400000|2022-05-18 19:00:00|505.5|494.7|508.5|497.7|508.5|497.7|505.1|494.3|183
1652900700000|2022-05-18 19:05:00|508.45|497.65|510.4|499.6|511|500.2|508.15|497.35|232
1652901000000|2022-05-18 19:10:00|510.2|499.4|510.85|500.05|511.6|500.8|510.2|499.4|130
1652901300000|2022-05-18 19:15:00|510.9|500.1|510.6|499.8|511.85|501.05|510|499.2|112
1652901600000|2022-05-18 19:20:00|510.65|499.85|509.6|498.8|511.1|500.3|509.2|498.4|96
1652901900000|2022-05-18 19:25:00|509.7|498.9|509.5|498.7|510.3|499.5|509.25|498.45|67
1652902200000|2022-05-18 19:30:00|509.65|498.85|509.85|499.05|509.85|499.05|508.5|497.7|82
1652902500000|2022-05-18 19:35:00|510.1|499.3|512.65|501.85|513.05|502.25|510.1|499.3|74
1652902800000|2022-05-18 19:40:00|512.6|501.8|511.55|500.75|513.45|502.65|510.95|500.15|101
1652903100000|2022-05-18 19:45:00|511.35|500.55|512.45|501.65|512.55|501.75|510.9|500.1|94
1652903400000|2022-05-18 19:50:00|512.95|502.15|512|501.2|513|502.2|511.55|500.75|101
1652903700000|2022-05-18 19:55:00|511.95|501.15|513.45|502.65|513.55|502.75|511.9|501.1|108
1652904000000|2022-05-18 20:00:00|513.35|502.55|511.9|501.1|513.55|502.75|511.9|501.1|96
1652904300000|2022-05-18 20:05:00|511.85|501.05|510.2|499.4|511.85|501.05|510|499.2|113
1652904600000|2022-05-18 20:10:00|510.15|499.35|509.85|499.05|510.45|499.65|509.35|498.55|86
1652904900000|2022-05-18 20:15:00|509.8|499|509.9|499.1|509.95|499.15|508.6|497.8|58
1652905200000|2022-05-18 20:20:00|509.85|499.05|507|496.2|509.85|499.05|507|496.2|90
1652905500000|2022-05-18 20:25:00|506.95|496.15|506.05|495.25|507.9|497.1|505.6|494.8|117
1652905800000|2022-05-18 20:30:00|506|495.2|503.45|492.65|506.55|495.75|502.85|492.05|74
1652906100000|2022-05-18 20:35:00|503.5|492.7|503.95|493.15|504.4|493.6|502.35|491.55|106
1652906400000|2022-05-18 20:40:00|503.9|493.1|505.95|495.15|506.65|495.85|503.8|493|70
1652906700000|2022-05-18 20:45:00|506.35|495.55|506.55|495.75|506.85|496.05|505.8|495|92
1652907000000|2022-05-18 20:50:00|506.6|495.8|506.95|496.15|507.85|497.05|506.05|495.25|94
1652907300000|2022-05-18 20:55:00|507.05|496.25|507.55|496.75|508|497.2|506.9|496.1|65
1652907600000|2022-05-18 21:00:00|507.35|496.55|506|495.2|507.35|496.55|505.7|494.9|80
1652907900000|2022-05-18 21:05:00|505.95|495.15|505.8|495|506.9|496.1|505|494.2|95
1652908200000|2022-05-18 21:10:00|505.75|494.95|506.95|496.15|507.1|496.3|505.1|494.3|57
1652908500000|2022-05-18 21:15:00|506.9|496.1|506.95|496.15|507.1|496.3|506.55|495.75|32
1652908800000|2022-05-18 21:20:00|507|496.2|508.2|497.4|508.2|497.4|506.95|496.15|33
1652909100000|2022-05-18 21:25:00|508.15|497.35|507.75|496.95|508.15|497.35|507.75|496.95|10
1652909400000|2022-05-18 21:30:00|507.7|496.9|505.85|495.05|507.75|496.95|505.8|495|31
1652909700000|2022-05-18 21:35:00|505.8|495|506.15|495.35|506.6|495.8|505.8|495|40
1652910000000|2022-05-18 21:40:00|506.35|495.55|506.55|495.75|507|496.2|506.35|495.55|29
1652910300000|2022-05-18 21:45:00|506.35|495.55|505.9|495.1|506.35|495.55|505.1|494.3|43
1652910600000|2022-05-18 21:50:00|505.95|495.15|504.4|493.6|506.4|495.6|504.4|493.6|26
1652910900000|2022-05-18 21:55:00|504.2|493.4|505.8|495|505.8|495|504.1|493.3|23
1652911200000|2022-05-18 22:00:00|505.85|495.05|503.45|492.65|506.25|495.45|503.45|492.65|69
1652911500000|2022-05-18 22:05:00|503.35|492.55|503.95|493.15|503.95|493.15|503.1|492.3|63
1652911800000|2022-05-18 22:10:00|504|493.2|504.9|494.1|504.95|494.15|504|493.2|51
1652912100000|2022-05-18 22:15:00|504.95|494.15|507.15|496.35|507.15|496.35|504.1|493.3|72
1652912400000|2022-05-18 22:20:00|507.1|496.3|506.55|495.75|507.4|496.6|506.3|495.5|139
1652912700000|2022-05-18 22:25:00|506.6|495.8|503.6|492.8|507.05|496.25|503.2|492.4|204
1652913000000|2022-05-18 22:30:00|503.55|492.75|504.55|493.75|505.35|494.55|503.55|492.75|125
1652913300000|2022-05-18 22:35:00|504.6|493.8|504.55|493.75|504.9|494.1|503.3|492.5|71
1652913600000|2022-05-18 22:40:00|504.5|493.7|502.5|491.7|504.5|493.7|502|491.2|105
1652913900000|2022-05-18 22:45:00|502.2|491.4|503.4|492.6|503.65|492.85|501.75|490.95|88
1652914200000|2022-05-18 22:50:00|503.85|493.05|502.85|492.05|503.9|493.1|502.25|491.45|58
1652914500000|2022-05-18 22:55:00|502.9|492.1|502.85|492.05|503|492.2|501.2|490.4|82
1652914800000|2022-05-18 23:00:00|502.9|492.1|506.3|495.5|506.5|495.7|502.9|492.1|90
1652915100000|2022-05-18 23:05:00|506.2|495.4|505.8|495|506.8|496|505.75|494.95|63
1652915400000|2022-05-18 23:10:00|505.75|494.95|504.8|494|505.85|495.05|504|493.2|95
1652915700000|2022-05-18 23:15:00|504.85|494.05|504.9|494.1|505|494.2|503.85|493.05|59
1652916000000|2022-05-18 23:20:00|504.95|494.15|500.65|489.85|505.05|494.25|500.2|489.4|81
1652916300000|2022-05-18 23:25:00|500.5|489.7|495.7|484.9|501.2|490.4|494.75|483.95|270
1652916600000|2022-05-18 23:30:00|495.75|484.95|496.1|485.3|496.95|486.15|494|483.2|165
1652916900000|2022-05-18 23:35:00|496|485.2|493.95|483.15|497.75|486.95|492.35|481.55|212
1652917200000|2022-05-18 23:40:00|493.9|483.1|494.55|483.75|494.9|484.1|491.7|480.9|124
1652917500000|2022-05-18 23:45:00|494.6|483.8|492.9|482.1|494.7|483.9|491|480.2|160
1652917800000|2022-05-18 23:50:00|492.85|482.05|493.85|483.05|494.65|483.85|492.75|481.95|161
1652918100000|2022-05-18 23:55:00|493.8|483|493.8|483|494.85|484.05|491.95|481.15|203
1652918400000|2022-05-19 00:00:00|493.85|483.05|494.15|483.35|498.65|487.85|493.85|483.05|228
1652918700000|2022-05-19 00:05:00|494.55|483.75|496.9|486.1|497.85|487.05|491.95|481.15|163
1652919000000|2022-05-19 00:10:00|496.95|486.15|497.9|487.1|498.8|488|495.9|485.1|145
1652919300000|2022-05-19 00:15:00|497.95|487.15|498.1|487.3|499.85|489.05|497.6|486.8|207
1652919600000|2022-05-19 00:20:00|498.05|487.25|499.4|488.6|499.85|489.05|497.55|486.75|159
1652919900000|2022-05-19 00:25:00|499.6|488.8|498.9|488.1|500.15|489.35|497.75|486.95|103
1652920200000|2022-05-19 00:30:00|498.95|488.15|499.6|488.8|500.9|490.1|498.35|487.55|123
1652920500000|2022-05-19 00:35:00|499.55|488.75|500.3|489.5|501.1|490.3|499.3|488.5|130
1652920800000|2022-05-19 00:40:00|500.25|489.45|496|485.2|500.5|489.7|495.95|485.15|147
1652921100000|2022-05-19 00:45:00|496.05|485.25|497.9|487.1|497.95|487.15|496|485.2|101
1652921400000|2022-05-19 00:50:00|497.85|487.05|496.85|486.05|497.85|487.05|496.05|485.25|127
1652921700000|2022-05-19 00:55:00|496.8|486|495.55|484.75|496.8|486|494.4|483.6|119
1652922000000|2022-05-19 01:00:00|495.7|484.9|497.55|486.75|497.6|486.8|495.05|484.25|119
1652922300000|2022-05-19 01:05:00|497.5|486.7|496.8|486|498.9|488.1|496.55|485.75|125
1652922600000|2022-05-19 01:10:00|496.75|485.95|499.5|488.7|499.95|489.15|496.6|485.8|110
1652922900000|2022-05-19 01:15:00|499.6|488.8|499.9|489.1|500.85|490.05|499.05|488.25|82
1652923200000|2022-05-19 01:20:00|499.85|489.05|498.5|487.7|500.25|489.45|498.1|487.3|119
1652923500000|2022-05-19 01:25:00|498.6|487.8|498.85|488.05|499.85|489.05|498.6|487.8|70
1652923800000|2022-05-19 01:30:00|498.8|488|496.75|485.95|500|489.2|496.75|485.95|120
1652924100000|2022-05-19 01:35:00|496.8|486|496.05|485.25|497.9|487.1|496.05|485.25|102
1652924400000|2022-05-19 01:40:00|495.9|485.1|493.05|482.25|495.9|485.1|492|481.2|135
1652924700000|2022-05-19 01:45:00|492.9|482.1|489.8|479|493.05|482.25|488.55|477.75|123
1652925000000|2022-05-19 01:50:00|489.75|478.95|488.45|477.65|489.95|479.15|488.15|477.35|45
1652925300000|2022-05-19 01:55:00|488.55|477.75|483.1|472.3|488.55|477.75|480.9|470.1|230
1652925600000|2022-05-19 02:00:00|483.45|472.65|483.7|472.9|484.4|473.6|482.75|471.95|195
1652925900000|2022-05-19 02:05:00|483.65|472.85|481.9|471.1|485.8|475|481.9|471.1|190
1652926200000|2022-05-19 02:10:00|481.85|471.05|479.9|469.1|481.9|471.1|477.85|467.05|166
1652926500000|2022-05-19 02:15:00|479.95|469.15|483.85|473.05|483.85|473.05|479.95|469.15|192
1652926800000|2022-05-19 02:20:00|483.8|473|484.4|473.6|484.85|474.05|480.55|469.75|165
1652927100000|2022-05-19 02:25:00|484.6|473.8|481.65|470.85|484.6|473.8|480.8|470|107
1652927400000|2022-05-19 02:30:00|481.8|471|481.15|470.35|483.3|472.5|479.95|469.15|168
1652927700000|2022-05-19 02:35:00|481.2|470.4|482.8|472|482.8|472|480.6|469.8|123
1652928000000|2022-05-19 02:40:00|482.75|471.95|482.8|472|483.6|472.8|481.8|471|148
1652928300000|2022-05-19 02:45:00|482.85|472.05|492.75|481.95|495.85|485.05|482.85|472.05|303
1652928600000|2022-05-19 02:50:00|492.9|482.1|492.35|481.55|495.55|484.75|492.35|481.55|233
1652928900000|2022-05-19 02:55:00|492.55|481.75|495.9|485.1|496.6|485.8|492.55|481.75|189
1652929200000|2022-05-19 03:00:00|495.85|485.05|496.2|485.4|496.6|485.8|494.35|483.55|158
1652929500000|2022-05-19 03:05:00|496.4|485.6|498.05|487.25|499.9|489.1|496.2|485.4|186
1652929800000|2022-05-19 03:10:00|498|487.2|497.45|486.65|500|489.2|495.2|484.4|240
1652930100000|2022-05-19 03:15:00|497.6|486.8|495.55|484.75|497.85|487.05|495.2|484.4|92
1652930400000|2022-05-19 03:20:00|495.6|484.8|496.5|485.7|497.85|487.05|495.6|484.8|155
1652930700000|2022-05-19 03:25:00|496.8|486|495.9|485.1|496.8|486|494.9|484.1|99
1652931000000|2022-05-19 03:30:00|495.85|485.05|495.45|484.65|497|486.2|494.95|484.15|97
1652931300000|2022-05-19 03:35:00|495.6|484.8|497.05|486.25|497.55|486.75|495.55|484.75|138
1652931600000|2022-05-19 03:40:00|497|486.2|495.9|485.1|497.85|487.05|495.45|484.65|130
1652931900000|2022-05-19 03:45:00|495.95|485.15|496.55|485.75|497.1|486.3|495.6|484.8|98
1652932200000|2022-05-19 03:50:00|496.6|485.8|494.95|484.15|496.6|485.8|494.9|484.1|98
1652932500000|2022-05-19 03:55:00|495|484.2|494|483.2|495.6|484.8|493.6|482.8|109
1652932800000|2022-05-19 04:00:00|494.05|483.25|496|485.2|496.6|485.8|493.8|483|128
1652933100000|2022-05-19 04:05:00|496.1|485.3|497.2|486.4|497.6|486.8|495.95|485.15|100
1652933400000|2022-05-19 04:10:00|497.15|486.35|496.95|486.15|497.6|486.8|496.5|485.7|91
1652933700000|2022-05-19 04:15:00|497|486.2|497.1|486.3|498.2|487.4|496.85|486.05|92
1652934000000|2022-05-19 04:20:00|497.05|486.25|495.25|484.45|497.6|486.8|495.15|484.35|90
1652934300000|2022-05-19 04:25:00|495.2|484.4|493.55|482.75|495.25|484.45|493.55|482.75|93
1652934600000|2022-05-19 04:30:00|493.7|482.9|492.55|481.75|494.45|483.65|492.55|481.75|121
1652934900000|2022-05-19 04:35:00|492.5|481.7|491.7|480.9|493|482.2|491.7|480.9|90
1652935200000|2022-05-19 04:40:00|491.65|480.85|491.1|480.3|492.05|481.25|490.9|480.1|72
1652935500000|2022-05-19 04:45:00|491.2|480.4|490.1|479.3|491.35|480.55|489.85|479.05|92
1652935800000|2022-05-19 04:50:00|490|479.2|489.75|478.95|490.55|479.75|489.6|478.8|71
1652936100000|2022-05-19 04:55:00|489.9|479.1|489.4|478.6|490.35|479.55|488.9|478.1|68
1652936400000|2022-05-19 05:00:00|489.35|478.55|488.6|477.8|489.6|478.8|488.3|477.5|46
1652936700000|2022-05-19 05:05:00|488.8|478|489.15|478.35|489.6|478.8|488.8|478|48
1652937000000|2022-05-19 05:10:00|489.2|478.4|490.35|479.55|490.35|479.55|488.9|478.1|87
1652937300000|2022-05-19 05:15:00|490.55|479.75|489.05|478.25|490.6|479.8|489|478.2|72
1652937600000|2022-05-19 05:20:00|489.1|478.3|487.85|477.05|489.25|478.45|487.8|477|47
1652937900000|2022-05-19 05:25:00|487.8|477|487.95|477.15|488.55|477.75|487.2|476.4|85
1652938200000|2022-05-19 05:30:00|488|477.2|487.6|476.8|488.35|477.55|487.2|476.4|49
1652938500000|2022-05-19 05:35:00|487.55|476.75|486.5|475.7|487.85|477.05|486.15|475.35|99
1652938800000|2022-05-19 05:40:00|486.35|475.55|486.9|476.1|487|476.2|486.3|475.5|22
1652939100000|2022-05-19 05:45:00|486.95|476.15|486.5|475.7|487.6|476.8|486.25|475.45|56
1652939400000|2022-05-19 05:50:00|486.6|475.8|486|475.2|487.05|476.25|485.85|475.05|48
1652939700000|2022-05-19 05:55:00|486.05|475.25|486.6|475.8|486.6|475.8|486|475.2|26
1652940000000|2022-05-19 06:00:00|486.65|475.85|488.6|477.8|488.6|477.8|486.05|475.25|76
1652940300000|2022-05-19 06:05:00|488.55|477.75|492.65|481.85|492.65|481.85|488.55|477.75|74
1652940600000|2022-05-19 06:10:00|492.7|481.9|492.55|481.75|492.95|482.15|492.25|481.45|76
1652940900000|2022-05-19 06:15:00|492.5|481.7|493.05|482.25|493.55|482.75|492.4|481.6|83
1652941200000|2022-05-19 06:20:00|493|482.2|493.5|482.7|494.6|483.8|493|482.2|60
1652941500000|2022-05-19 06:25:00|493.55|482.75|493.2|482.4|494.05|483.25|492.75|481.95|72
1652941800000|2022-05-19 06:30:00|493.05|482.25|493.9|483.1|494.65|483.85|492.55|481.75|69
1652942100000|2022-05-19 06:35:00|493.95|483.15|493.8|483|494.6|483.8|493.55|482.75|64
1652942400000|2022-05-19 06:40:00|493.85|483.05|493.8|483|494.6|483.8|493.6|482.8|51
1652942700000|2022-05-19 06:45:00|493.85|483.05|494.85|484.05|495.5|484.7|493.75|482.95|92
1652943000000|2022-05-19 06:50:00|494.8|484|496.5|485.7|496.9|486.1|494.65|483.85|115
1652943300000|2022-05-19 06:55:00|496.3|485.5|498.3|487.5|499.5|488.7|496.2|485.4|124
1652943600000|2022-05-19 07:00:00|498.35|487.55|498.2|487.4|498.95|488.15|497.5|486.7|90
1652943900000|2022-05-19 07:05:00|498.25|487.45|498.2|487.4|498.6|487.8|497.65|486.85|91
1652944200000|2022-05-19 07:10:00|498.15|487.35|498.05|487.25|498.55|487.75|497.65|486.85|92
1652944500000|2022-05-19 07:15:00|498|487.2|496.6|485.8|498.55|487.75|495.7|484.9|73
1652944800000|2022-05-19 07:20:00|496.55|485.75|495.05|484.25|496.55|485.75|494.55|483.75|72
1652945100000|2022-05-19 07:25:00|495.1|484.3|495.55|484.75|496.05|485.25|495|484.2|65
1652945400000|2022-05-19 07:30:00|495.5|484.7|494.9|484.1|495.85|485.05|494.85|484.05|104
1652945700000|2022-05-19 07:35:00|494.95|484.15|492.85|482.05|494.95|484.15|492.85|482.05|126
1652946000000|2022-05-19 07:40:00|492.9|482.1|493|482.2|494.1|483.3|492.8|482|124
1652946300000|2022-05-19 07:45:00|493.05|482.25|493.9|483.1|494.6|483.8|493|482.2|91
1652946600000|2022-05-19 07:50:00|494.05|483.25|492.45|481.65|495.05|484.25|492.1|481.3|103
1652946900000|2022-05-19 07:55:00|492.25|481.45|492.8|482|494|483.2|492.25|481.45|95
1652947200000|2022-05-19 08:00:00|492.75|481.95|490.55|479.75|493.6|482.8|490.5|479.7|119
1652947500000|2022-05-19 08:05:00|490.35|479.55|488.95|478.15|490.45|479.65|487.7|476.9|130
1652947800000|2022-05-19 08:10:00|489|478.2|492.5|481.7|492.5|481.7|488.5|477.7|107
1652948100000|2022-05-19 08:15:00|492.55|481.75|491.55|480.75|492.75|481.95|491.55|480.75|99
1652948400000|2022-05-19 08:20:00|491.5|480.7|490.85|480.05|491.55|480.75|489.95|479.15|108
1652948700000|2022-05-19 08:25:00|490.9|480.1|491.5|480.7|491.95|481.15|490.25|479.45|121
1652949000000|2022-05-19 08:30:00|491.6|480.8|488|477.2|491.75|480.95|487.95|477.15|82
1652949300000|2022-05-19 08:35:00|488.1|477.3|489.5|478.7|489.5|478.7|488.1|477.3|69
1652949600000|2022-05-19 08:40:00|489.3|478.5|488.85|478.05|489.9|479.1|488.35|477.55|95
1652949900000|2022-05-19 08:45:00|488.9|478.1|488.35|477.55|490|479.2|488.2|477.4|113
1652950200000|2022-05-19 08:50:00|488.25|477.45|485.75|474.95|488.95|478.15|485.3|474.5|133
1652950500000|2022-05-19 08:55:00|485.8|475|485.5|474.7|486.95|476.15|485.35|474.55|122
1652950800000|2022-05-19 09:00:00|485.15|474.35|485.55|474.75|485.85|475.05|484.75|473.95|88
1652951100000|2022-05-19 09:05:00|485.6|474.8|485.95|475.15|486.85|476.05|484.95|474.15|118
1652951400000|2022-05-19 09:10:00|486|475.2|485.85|475.05|486|475.2|485.55|474.75|64
1652951700000|2022-05-19 09:15:00|485.9|475.1|486.05|475.25|487|476.2|485.75|474.95|59
1652952000000|2022-05-19 09:20:00|486.1|475.3|485|474.2|486.85|476.05|485|474.2|52
1652952300000|2022-05-19 09:25:00|485.05|474.25|482.5|471.7|485.85|475.05|482.2|471.4|118
1652952600000|2022-05-19 09:30:00|482.85|472.05|481.9|471.1|483|472.2|480.6|469.8|96
1652952900000|2022-05-19 09:35:00|481.95|471.15|481.5|470.7|482.45|471.65|481.1|470.3|87
1652953200000|2022-05-19 09:40:00|481.55|470.75|480.25|469.45|481.6|470.8|479.5|468.7|65
1652953500000|2022-05-19 09:45:00|480.5|469.7|481.55|470.75|481.6|470.8|478.8|468|96
1652953800000|2022-05-19 09:50:00|481.4|470.6|483.7|472.9|483.95|473.15|481.4|470.6|79
1652954100000|2022-05-19 09:55:00|483.9|473.1|482.55|471.75|484|473.2|481.85|471.05|96
1652954400000|2022-05-19 10:00:00|482.5|471.7|483.45|472.65|484.45|473.65|482.45|471.65|73
1652954700000|2022-05-19 10:05:00|483.5|472.7|483.5|472.7|483.6|472.8|483.2|472.4|35
1652955000000|2022-05-19 10:10:00|483.6|472.8|483.85|473.05|484.55|473.75|483.45|472.65|43
1652955300000|2022-05-19 10:15:00|483.8|473|484.55|473.75|485.35|474.55|483.75|472.95|93
1652955600000|2022-05-19 10:20:00|484.5|473.7|484.5|473.7|485|474.2|484|473.2|65
1652955900000|2022-05-19 10:25:00|484.45|473.65|482.85|472.05|484.45|473.65|482.65|471.85|31
1652956200000|2022-05-19 10:30:00|482.9|472.1|479.55|468.75|482.9|472.1|479.05|468.25|115
1652956500000|2022-05-19 10:35:00|479.5|468.7|481.9|471.1|481.95|471.15|479.1|468.3|101
1652956800000|2022-05-19 10:40:00|481.95|471.15|485.75|474.95|486.2|475.4|481.95|471.15|137
1652957100000|2022-05-19 10:45:00|485.8|475|484.9|474.1|487.05|476.25|484.85|474.05|142
1652957400000|2022-05-19 10:50:00|484.95|474.15|485.6|474.8|485.8|475|483.5|472.7|101
1652957700000|2022-05-19 10:55:00|485.55|474.75|483.25|472.45|485.9|475.1|483|472.2|110
1652958000000|2022-05-19 11:00:00|483.5|472.7|481|470.2|483.85|473.05|481|470.2|108
1652958300000|2022-05-19 11:05:00|481.35|470.55|479.35|468.55|481.35|470.55|479|468.2|108
1652958600000|2022-05-19 11:10:00|479.4|468.6|481.05|470.25|481.4|470.6|479.4|468.6|81
1652958900000|2022-05-19 11:15:00|481.1|470.3|482.95|472.15|482.95|472.15|480.9|470.1|121
1652959200000|2022-05-19 11:20:00|483|472.2|485.2|474.4|486.15|475.35|483|472.2|140
1652959500000|2022-05-19 11:25:00|485.3|474.5|490.05|479.25|490.35|479.55|485.15|474.35|183
1652959800000|2022-05-19 11:30:00|490.1|479.3|491.15|480.35|491.5|480.7|488.15|477.35|194
1652960100000|2022-05-19 11:35:00|491.1|480.3|495.9|485.1|496.25|485.45|491.05|480.25|171
1652960400000|2022-05-19 11:40:00|495.95|485.15|494.5|483.7|496.35|485.55|494.5|483.7|201
1652960700000|2022-05-19 11:45:00|494.35|483.55|498.2|487.4|498.75|487.95|494.2|483.4|185
1652961000000|2022-05-19 11:50:00|498.25|487.45|502.3|491.5|502.35|491.55|497.85|487.05|246
1652961300000|2022-05-19 11:55:00|502.35|491.55|501.1|490.3|503.25|492.45|500.95|490.15|220
1652961600000|2022-05-19 12:00:00|501.15|490.35|498.5|487.7|502|491.2|497.95|487.15|212
1652961900000|2022-05-19 12:05:00|498.55|487.75|497.95|487.15|498.55|487.75|497|486.2|182
1652962200000|2022-05-19 12:10:00|497.85|487.05|501.45|490.65|501.75|490.95|497.85|487.05|199
1652962500000|2022-05-19 12:15:00|501.6|490.8|498.85|488.05|501.65|490.85|498.7|487.9|241
1652962800000|2022-05-19 12:20:00|498.8|488|498.45|487.65|500.55|489.75|498.45|487.65|202
1652963100000|2022-05-19 12:25:00|498.3|487.5|500.2|489.4|501.25|490.45|498.3|487.5|179
1652963400000|2022-05-19 12:30:00|500.15|489.35|497.2|486.4|501|490.2|497.2|486.4|204
1652963700000|2022-05-19 12:35:00|497.25|486.45|496.6|485.8|497.5|486.7|496.45|485.65|133
1652964000000|2022-05-19 12:40:00|496.55|485.75|496.6|485.8|497|486.2|496.2|485.4|125
1652964300000|2022-05-19 12:45:00|496.55|485.75|499.1|488.3|499.55|488.75|495.5|484.7|145
1652964600000|2022-05-19 12:50:00|499.15|488.35|500.2|489.4|500.8|490|499.15|488.35|79
1652964900000|2022-05-19 12:55:00|500.25|489.45|500.6|489.8|501.25|490.45|500.2|489.4|51
1652965200000|2022-05-19 13:00:00|500.65|489.85|501.15|490.35|501.25|490.45|500.65|489.85|29
1652965500000|2022-05-19 13:05:00|501.2|490.4|501.15|490.35|501.7|490.9|501.15|490.35|18
1652965800000|2022-05-19 13:10:00|501.1|490.3|507.4|496.6|508.6|497.8|501.1|490.3|240
1652966100000|2022-05-19 13:15:00|507.25|496.45|506.65|495.85|508.75|497.95|505.75|494.95|166
1652966400000|2022-05-19 13:20:00|506.8|496|504.8|494|506.9|496.1|504.7|493.9|91
1652966700000|2022-05-19 13:25:00|504.7|493.9|504.25|493.45|506.25|495.45|503.75|492.95|129
1652967000000|2022-05-19 13:30:00|504.15|493.35|509.15|498.35|509.65|498.85|504.05|493.25|276
1652967300000|2022-05-19 13:35:00|509.4|498.6|511.45|500.65|511.9|501.1|508.2|497.4|195
1652967600000|2022-05-19 13:40:00|511.25|500.45|506.75|495.95|511.25|500.45|506.35|495.55|194
1652967900000|2022-05-19 13:45:00|506.7|495.9|501.7|490.9|506.7|495.9|499.95|489.15|193
1652968200000|2022-05-19 13:50:00|501.75|490.95|503.1|492.3|503.15|492.35|499.7|488.9|207
1652968500000|2022-05-19 13:55:00|503.15|492.35|504.25|493.45|508.6|497.8|503.15|492.35|219
1652968800000|2022-05-19 14:00:00|504.4|493.6|507.75|496.95|511.2|500.4|504.4|493.6|269
1652969100000|2022-05-19 14:05:00|507.8|497|506.9|496.1|508.7|497.9|506.65|495.85|211
1652969400000|2022-05-19 14:10:00|506.95|496.15|507.25|496.45|509.1|498.3|506.45|495.65|211
1652969700000|2022-05-19 14:15:00|507.1|496.3|508.75|497.95|510|499.2|506.8|496|169
1652970000000|2022-05-19 14:20:00|508.8|498|511.75|500.95|512.6|501.8|508.8|498|184
1652970300000|2022-05-19 14:25:00|511.65|500.85|507.7|496.9|511.75|500.95|506.7|495.9|197
1652970600000|2022-05-19 14:30:00|507.65|496.85|510.1|499.3|510.3|499.5|506.75|495.95|138
1652970900000|2022-05-19 14:35:00|510.3|499.5|510.05|499.25|511.1|500.3|508.25|497.45|150
1652971200000|2022-05-19 14:40:00|510|499.2|509.9|499.1|510.6|499.8|507.6|496.8|173
1652971500000|2022-05-19 14:45:00|509.85|499.05|506.1|495.3|510.15|499.35|505.75|494.95|219
1652971800000|2022-05-19 14:50:00|506.05|495.25|509.55|498.75|509.55|498.75|505.2|494.4|157
1652972100000|2022-05-19 14:55:00|509.35|498.55|508.95|498.15|509.55|498.75|508.2|497.4|125
1652972400000|2022-05-19 15:00:00|509.05|498.25|507.65|496.85|509.6|498.8|507.15|496.35|144
1652972700000|2022-05-19 15:05:00|507.6|496.8|507.35|496.55|508|497.2|506|495.2|161
1652973000000|2022-05-19 15:10:00|507.5|496.7|512.3|501.5|512.55|501.75|507.5|496.7|145
1652973300000|2022-05-19 15:15:00|512.2|501.4|512.9|502.1|513.35|502.55|510.6|499.8|166
1652973600000|2022-05-19 15:20:00|512.5|501.7|518.15|507.35|518.4|507.6|512.5|501.7|242
1652973900000|2022-05-19 15:25:00|518.4|507.6|516.05|505.25|518.4|507.6|514.8|504|183
1652974200000|2022-05-19 15:30:00|516.1|505.3|519.5|508.7|519.6|508.8|516.1|505.3|197
1652974500000|2022-05-19 15:35:00|519.25|508.45|517.55|506.75|519.65|508.85|516.8|506|239
1652974800000|2022-05-19 15:40:00|517.6|506.8|517.55|506.75|519|508.2|517.35|506.55|140
1652975100000|2022-05-19 15:45:00|517.5|506.7|518.9|508.1|519.6|508.8|516.75|505.95|180
1652975400000|2022-05-19 15:50:00|518.95|508.15|516.1|505.3|519.35|508.55|516.1|505.3|101
1652975700000|2022-05-19 15:55:00|516.2|505.4|516.65|505.85|517.1|506.3|514.6|503.8|123
1652976000000|2022-05-19 16:00:00|516.6|505.8|518.2|507.4|519|508.2|514.6|503.8|175
1652976300000|2022-05-19 16:05:00|518.1|507.3|521.6|510.8|524.95|514.15|517.25|506.45|184
1652976600000|2022-05-19 16:10:00|521.7|510.9|518.95|508.15|522.35|511.55|517.7|506.9|247
1652976900000|2022-05-19 16:15:00|519|508.2|521.1|510.3|521.2|510.4|518.6|507.8|244
1652977200000|2022-05-19 16:20:00|521.05|510.25|521.45|510.65|521.95|511.15|519.55|508.75|189
1652977500000|2022-05-19 16:25:00|521.5|510.7|519.35|508.55|521.6|510.8|518.3|507.5|137
1652977800000|2022-05-19 16:30:00|519.45|508.65|518.85|508.05|520.95|510.15|518.15|507.35|302
1652978100000|2022-05-19 16:35:00|518.8|508|516.45|505.65|518.85|508.05|516.25|505.45|255
1652978400000|2022-05-19 16:40:00|516.5|505.7|515.75|504.95|517.1|506.3|515.5|504.7|161
1652978700000|2022-05-19 16:45:00|515.85|505.05|515.35|504.55|516.55|505.75|514.9|504.1|192
1652979000000|2022-05-19 16:50:00|515.45|504.65|514.85|504.05|516.55|505.75|514.85|504.05|181
1652979300000|2022-05-19 16:55:00|514.9|504.1|516.6|505.8|516.8|506|514.5|503.7|209
1652979600000|2022-05-19 17:00:00|516.7|505.9|516.5|505.7|518.05|507.25|516.45|505.65|206
1652979900000|2022-05-19 17:05:00|516.45|505.65|516.9|506.1|519.35|508.55|516.45|505.65|187
1652980200000|2022-05-19 17:10:00|516.95|506.15|514.05|503.25|517|506.2|513.25|502.45|253
1652980500000|2022-05-19 17:15:00|514.1|503.3|513.55|502.75|514.6|503.8|512.45|501.65|244
1652980800000|2022-05-19 17:20:00|513.5|502.7|514.5|503.7|514.55|503.75|512.7|501.9|225
1652981100000|2022-05-19 17:25:00|514.55|503.75|513.6|502.8|515|504.2|513.45|502.65|160
1652981400000|2022-05-19 17:30:00|513.65|502.85|513.45|502.65|514.55|503.75|513.35|502.55|189
1652981700000|2022-05-19 17:35:00|513.5|502.7|514.9|504.1|515.5|504.7|513.4|502.6|219
1652982000000|2022-05-19 17:40:00|514.95|504.15|514.05|503.25|515.25|504.45|514.05|503.25|190
1652982300000|2022-05-19 17:45:00|514.1|503.3|511.45|500.65|514.75|503.95|511.45|500.65|194
1652982600000|2022-05-19 17:50:00|511.5|500.7|513.75|502.95|514.05|503.25|510.9|500.1|184
1652982900000|2022-05-19 17:55:00|513.9|503.1|520.3|509.5|520.9|510.1|513.9|503.1|198
1652983200000|2022-05-19 18:00:00|520.4|509.6|518.75|507.95|521.5|510.7|517.6|506.8|172
1652983500000|2022-05-19 18:05:00|518.95|508.15|519.7|508.9|520.45|509.65|518.45|507.65|162
1652983800000|2022-05-19 18:10:00|519.75|508.95|520.65|509.85|520.95|510.15|519.6|508.8|243
1652984100000|2022-05-19 18:15:00|520.6|509.8|519.4|508.6|521|510.2|519.35|508.55|205
1652984400000|2022-05-19 18:20:00|519.45|508.65|518.05|507.25|519.6|508.8|517.55|506.75|202
1652984700000|2022-05-19 18:25:00|518.1|507.3|516.8|506|518.1|507.3|516.8|506|202
1652985000000|2022-05-19 18:30:00|516.85|506.05|515|504.2|516.85|506.05|514.2|503.4|147
1652985300000|2022-05-19 18:35:00|514.95|504.15|515.6|504.8|516.25|505.45|514.35|503.55|97
1652985600000|2022-05-19 18:40:00|515.55|504.75|515.6|504.8|515.6|504.8|514.45|503.65|117
1652985900000|2022-05-19 18:45:00|515.55|504.75|515.5|504.7|515.6|504.8|515.05|504.25|188
1652986200000|2022-05-19 18:50:00|515.55|504.75|516.65|505.85|516.65|505.85|515.4|504.6|103
1652986500000|2022-05-19 18:55:00|516.55|505.75|515.75|504.95|516.55|505.75|514.9|504.1|181
1652986800000|2022-05-19 19:00:00|515.8|505|516.95|506.15|517.45|506.65|515.55|504.75|181
1652987100000|2022-05-19 19:05:00|517|506.2|512.55|501.75|517.15|506.35|512.55|501.75|247
1652987400000|2022-05-19 19:10:00|512.6|501.8|512.9|502.1|513.85|503.05|511.65|500.85|233
1652987700000|2022-05-19 19:15:00|512.85|502.05|512.9|502.1|513.45|502.65|511.75|500.95|143
1652988000000|2022-05-19 19:20:00|513.05|502.25|513.6|502.8|514.1|503.3|512.2|501.4|133
1652988300000|2022-05-19 19:25:00|513.75|502.95|511.2|500.4|514.6|503.8|511.2|500.4|98
1652988600000|2022-05-19 19:30:00|511.25|500.45|511|500.2|512.1|501.3|511|500.2|61
1652988900000|2022-05-19 19:35:00|510.95|500.15|510|499.2|511.15|500.35|509.95|499.15|94
1652989200000|2022-05-19 19:40:00|510.05|499.25|511.95|501.15|513|502.2|510.05|499.25|113
1652989500000|2022-05-19 19:45:00|511.9|501.1|510.85|500.05|512.25|501.45|510.5|499.7|105
1652989800000|2022-05-19 19:50:00|511|500.2|511|500.2|511.1|500.3|510.75|499.95|65
1652990100000|2022-05-19 19:55:00|511.05|500.25|508.9|498.1|511.2|500.4|508.8|498|49
1652990400000|2022-05-19 20:00:00|508.95|498.15|509.05|498.25|509.3|498.5|508.15|497.35|61
1652990700000|2022-05-19 20:05:00|509.1|498.3|510.25|499.45|511.35|500.55|509.1|498.3|80
1652991000000|2022-05-19 20:10:00|510.35|499.55|511|500.2|511|500.2|510.25|499.45|68
1652991300000|2022-05-19 20:15:00|510.95|500.15|512.65|501.85|513|502.2|510.6|499.8|80
1652991600000|2022-05-19 20:20:00|512.6|501.8|512.1|501.3|512.6|501.8|511.35|500.55|50
1652991900000|2022-05-19 20:25:00|512.15|501.35|512.6|501.8|512.65|501.85|511.95|501.15|40
1652992200000|2022-05-19 20:30:00|512.65|501.85|512.55|501.75|513.05|502.25|512.15|501.35|30
1652992500000|2022-05-19 20:35:00|512.6|501.8|514.05|503.25|514.1|503.3|512.6|501.8|54
1652992800000|2022-05-19 20:40:00|514|503.2|514|503.2|514.1|503.3|513.55|502.75|26
1652993100000|2022-05-19 20:45:00|513.95|503.15|515.15|504.35|515.6|504.8|513.95|503.15|72
1652993400000|2022-05-19 20:50:00|515.2|504.4|515.6|504.8|515.6|504.8|515|504.2|22
1652993700000|2022-05-19 20:55:00|515.75|504.95|516|505.2|516.35|505.55|515.55|504.75|37
1652994000000|2022-05-19 21:00:00|516.05|505.25|514.85|504.05|516.15|505.35|514.85|504.05|34
1652994300000|2022-05-19 21:05:00|514.8|504|515|504.2|515.75|504.95|514.55|503.75|40
1652994600000|2022-05-19 21:10:00|514.9|504.1|517.55|506.75|517.85|507.05|514.8|504|90
1652994900000|2022-05-19 21:15:00|517.5|506.7|518|507.2|518.6|507.8|517.5|506.7|53
1652995200000|2022-05-19 21:20:00|517.95|507.15|516.55|505.75|517.95|507.15|516.55|505.75|26
1652995500000|2022-05-19 21:25:00|516.6|505.8|517|506.2|517.45|506.65|516.6|505.8|10
1652995800000|2022-05-19 21:30:00|517.05|506.25|516.15|505.35|517.45|506.65|515.95|505.15|23
1652996100000|2022-05-19 21:35:00|516.5|505.7|517.35|506.55|517.35|506.55|516.45|505.65|17
1652996400000|2022-05-19 21:40:00|517|506.2|516.9|506.1|517.35|506.55|516.85|506.05|8
1652996700000|2022-05-19 21:45:00|516.95|506.15|516.85|506.05|516.95|506.15|516.8|506|9
1652997000000|2022-05-19 21:50:00|516.8|506|516.45|505.65|517.2|506.4|515.85|505.05|36
1652997300000|2022-05-19 21:55:00|516.35|505.55|516.85|506.05|517.2|506.4|516.35|505.55|16
1652997600000|2022-05-19 22:00:00|516.95|506.15|513.5|502.7|516.95|506.15|513.5|502.7|66
1652997900000|2022-05-19 22:05:00|513.6|502.8|513.75|502.95|514.3|503.5|513.35|502.55|76
1652998200000|2022-05-19 22:10:00|513.7|502.9|512.85|502.05|513.7|502.9|512.7|501.9|34
1652998500000|2022-05-19 22:15:00|512.8|502|511.55|500.75|512.8|502|511.35|500.55|49
1652998800000|2022-05-19 22:20:00|511.5|500.7|511.25|500.45|511.6|500.8|510.45|499.65|60
1652999100000|2022-05-19 22:25:00|511.2|500.4|510.75|499.95|511.2|500.4|510.45|499.65|40
1652999400000|2022-05-19 22:30:00|510.8|500|511.2|500.4|511.2|500.4|510.35|499.55|17
1652999700000|2022-05-19 22:35:00|511.3|500.5|511.45|500.65|511.5|500.7|511.3|500.5|14
1653000000000|2022-05-19 22:40:00|511.35|500.55|512.3|501.5|512.3|501.5|511.35|500.55|9
1653000300000|2022-05-19 22:45:00|511.85|501.05|510.6|499.8|511.85|501.05|510.5|499.7|23
1653000600000|2022-05-19 22:50:00|510.55|499.75|512.7|501.9|512.7|501.9|510.5|499.7|26
1653000900000|2022-05-19 22:55:00|513.15|502.35|515.05|504.25|515.35|504.55|513.15|502.35|39
1653001200000|2022-05-19 23:00:00|515.35|504.55|518.65|507.85|522.05|511.25|515.35|504.55|253
1653001500000|2022-05-19 23:05:00|518.6|507.8|516.05|505.25|518.75|507.95|516.05|505.25|60
1653001800000|2022-05-19 23:10:00|516.1|505.3|516.3|505.5|517.85|507.05|516.1|505.3|84
1653002100000|2022-05-19 23:15:00|516|505.2|519.25|508.45|519.25|508.45|514.65|503.85|89
1653002400000|2022-05-19 23:20:00|519.05|508.25|518.55|507.75|519.1|508.3|517.6|506.8|108
1653002700000|2022-05-19 23:25:00|518.6|507.8|519.9|509.1|520.55|509.75|517.85|507.05|88
1653003000000|2022-05-19 23:30:00|519.95|509.15|524.55|513.75|524.6|513.8|519.55|508.75|114
1653003300000|2022-05-19 23:35:00|524.6|513.8|524.1|513.3|525.1|514.3|523.2|512.4|108
1653003600000|2022-05-19 23:40:00|524.05|513.25|524.1|513.3|524.6|513.8|522.6|511.8|146
1653003900000|2022-05-19 23:45:00|524.15|513.35|525.2|514.4|527|516.2|524|513.2|190
1653004200000|2022-05-19 23:50:00|525.25|514.45|524.3|513.5|525.4|514.6|523.35|512.55|122
1653004500000|2022-05-19 23:55:00|524.2|513.4|524.1|513.3|524.95|514.15|523.55|512.75|98
1653004800000|2022-05-20 00:00:00|523.95|513.15|523.5|512.7|524.85|514.05|521.45|510.65|171
1653005100000|2022-05-20 00:05:00|523.55|512.75|524.2|513.4|525.6|514.8|522|511.2|119
1653005400000|2022-05-20 00:10:00|523.85|513.05|522.55|511.75|524.55|513.75|521.95|511.15|92
1653005700000|2022-05-20 00:15:00|522.3|511.5|521.55|510.75|523.4|512.6|521.55|510.75|117
1653006000000|2022-05-20 00:20:00|521.35|510.55|520.55|509.75|521.35|510.55|519.7|508.9|120
1653006300000|2022-05-20 00:25:00|520.5|509.7|520.45|509.65|521.35|510.55|519.85|509.05|95
1653006600000|2022-05-20 00:30:00|520.05|509.25|520.9|510.1|521.5|510.7|519.55|508.75|85
1653006900000|2022-05-20 00:35:00|520.85|510.05|522.05|511.25|522.75|511.95|519.95|509.15|101
1653007200000|2022-05-20 00:40:00|522.35|511.55|525.6|514.8|525.95|515.15|522.15|511.35|97
1653007500000|2022-05-20 00:45:00|525.55|514.75|525.95|515.15|526.1|515.3|525.3|514.5|106
1653007800000|2022-05-20 00:50:00|525.9|515.1|527.5|516.7|527.6|516.8|525.5|514.7|71
1653008100000|2022-05-20 00:55:00|527.6|516.8|527.45|516.65|527.6|516.8|525.95|515.15|74
1653008400000|2022-05-20 01:00:00|527.35|516.55|527.45|516.65|527.55|516.75|526.55|515.75|84
1653008700000|2022-05-20 01:05:00|527.4|516.6|526.05|515.25|527.6|516.8|525.45|514.65|66
1653009000000|2022-05-20 01:10:00|526.1|515.3|527.75|516.95|528.7|517.9|526.1|515.3|102
1653009300000|2022-05-20 01:15:00|527.9|517.1|527.75|516.95|528.25|517.45|526.9|516.1|43
1653009600000|2022-05-20 01:20:00|528.1|517.3|530|519.2|530.6|519.8|527.65|516.85|108
1653009900000|2022-05-20 01:25:00|529.95|519.15|530|519.2|530.1|519.3|528.75|517.95|69
1653010200000|2022-05-20 01:30:00|529.95|519.15|531.95|521.15|533|522.2|529.9|519.1|119
1653010500000|2022-05-20 01:35:00|532.05|521.25|534.8|524|536.25|525.45|531.45|520.65|187
1653010800000|2022-05-20 01:40:00|534.85|524.05|535.6|524.8|535.9|525.1|534.1|523.3|113
1653011100000|2022-05-20 01:45:00|535.7|524.9|535.45|524.65|536.2|525.4|534.2|523.4|123
1653011400000|2022-05-20 01:50:00|535.1|524.3|533.1|522.3|535.1|524.3|532.55|521.75|115
1653011700000|2022-05-20 01:55:00|533.05|522.25|533.3|522.5|533.5|522.7|532.55|521.75|51
1653012000000|2022-05-20 02:00:00|533.35|522.55|531.2|520.4|533.5|522.7|530.95|520.15|75
1653012300000|2022-05-20 02:05:00|531.15|520.35|531.45|520.65|531.45|520.65|530.2|519.4|48
1653012600000|2022-05-20 02:10:00|531.15|520.35|530|519.2|531.5|520.7|529.25|518.45|72
1653012900000|2022-05-20 02:15:00|530.05|519.25|529.95|519.15|531.05|520.25|529.5|518.7|51
1653013200000|2022-05-20 02:20:00|529.9|519.1|529.6|518.8|530.6|519.8|529|518.2|56
1653013500000|2022-05-20 02:25:00|529.75|518.95|530.2|519.4|530.55|519.75|529.6|518.8|50
1653013800000|2022-05-20 02:30:00|530.25|519.45|530.35|519.55|531|520.2|529.2|518.4|59
1653014100000|2022-05-20 02:35:00|530.55|519.75|530.95|520.15|531.1|520.3|530.3|519.5|22
1653014400000|2022-05-20 02:40:00|530.9|520.1|532.6|521.8|532.6|521.8|530.2|519.4|53
1653014700000|2022-05-20 02:45:00|532.55|521.75|532.6|521.8|533.9|523.1|532|521.2|68
1653015000000|2022-05-20 02:50:00|532.9|522.1|532.95|522.15|533.25|522.45|532.2|521.4|61
1653015300000|2022-05-20 02:55:00|532.5|521.7|531.45|520.65|532.5|521.7|531.45|520.65|42
1653015600000|2022-05-20 03:00:00|531.65|520.85|531.3|520.5|533.7|522.9|531.2|520.4|83
1653015900000|2022-05-20 03:05:00|531.2|520.4|531|520.2|531.6|520.8|530.65|519.85|71
1653016200000|2022-05-20 03:10:00|531.05|520.25|530.9|520.1|531.6|520.8|530.35|519.55|49
1653016500000|2022-05-20 03:15:00|530.85|520.05|529.7|518.9|530.85|520.05|529.25|518.45|28
1653016800000|2022-05-20 03:20:00|529.6|518.8|530.2|519.4|530.6|519.8|529.6|518.8|60
1653017100000|2022-05-20 03:25:00|530.35|519.55|531.25|520.45|531.7|520.9|530.3|519.5|48
1653017400000|2022-05-20 03:30:00|531.3|520.5|531.55|520.75|531.55|520.75|531|520.2|31
1653017700000|2022-05-20 03:35:00|531.45|520.65|531.5|520.7|531.65|520.85|531.4|520.6|12
1653018000000|2022-05-20 03:40:00|531.45|520.65|530.65|519.85|531.6|520.8|530.65|519.85|37
1653018300000|2022-05-20 03:45:00|530.95|520.15|531.6|520.8|531.6|520.8|530.4|519.6|30
1653018600000|2022-05-20 03:50:00|531.7|520.9|532.35|521.55|533.9|523.1|531.7|520.9|58
1653018900000|2022-05-20 03:55:00|531.95|521.15|533.2|522.4|533.4|522.6|531.2|520.4|32
1653019200000|2022-05-20 04:00:00|533.05|522.25|536.95|526.15|537|526.2|532.85|522.05|103
1653019500000|2022-05-20 04:05:00|536.9|526.1|541.5|530.7|545.9|535.1|535.9|525.1|135
1653019800000|2022-05-20 04:10:00|541.95|531.15|540.85|530.05|542.1|531.3|540.8|530|67
1653020100000|2022-05-20 04:15:00|540.9|530.1|541.2|530.4|543.15|532.35|540.85|530.05|148
1653020400000|2022-05-20 04:20:00|541.15|530.35|537.55|526.75|542.15|531.35|537.5|526.7|192
1653020700000|2022-05-20 04:25:00|537.6|526.8|540.25|529.45|541.15|530.35|537.55|526.75|192
1653021000000|2022-05-20 04:30:00|540.2|529.4|539.6|528.8|540.55|529.75|538.9|528.1|182
1653021300000|2022-05-20 04:35:00|539.4|528.6|539.6|528.8|540.05|529.25|539.1|528.3|101
1653021600000|2022-05-20 04:40:00|539.55|528.75|535.55|524.75|539.6|528.8|535.4|524.6|191
1653021900000|2022-05-20 04:45:00|535.6|524.8|535.85|525.05|536.25|525.45|533.4|522.6|220
1653022200000|2022-05-20 04:50:00|535.8|525|536.5|525.7|536.6|525.8|535.4|524.6|109
1653022500000|2022-05-20 04:55:00|536.55|525.75|536.5|525.7|536.6|525.8|535.55|524.75|136
1653022800000|2022-05-20 05:00:00|536.45|525.65|534.55|523.75|536.6|525.8|534.55|523.75|161
1653023100000|2022-05-20 05:05:00|534.6|523.8|536.45|525.65|536.55|525.75|534.55|523.75|132
1653023400000|2022-05-20 05:10:00|536.9|526.1|537.6|526.8|538.2|527.4|536.65|525.85|137
1653023700000|2022-05-20 05:15:00|537.55|526.75|536.55|525.75|538|527.2|535.55|524.75|209
1653024000000|2022-05-20 05:20:00|536.6|525.8|536.7|525.9|537.8|527|536.55|525.75|133
1653024300000|2022-05-20 05:25:00|536.75|525.95|538.8|528|539.6|528.8|536.7|525.9|121
1653024600000|2022-05-20 05:30:00|538.75|527.95|539.5|528.7|540|529.2|538.55|527.75|140
1653024900000|2022-05-20 05:35:00|539.45|528.65|538.85|528.05|539.5|528.7|537.8|527|114
1653025200000|2022-05-20 05:40:00|538.8|528|543.8|533|544.05|533.25|538.8|528|208
1653025500000|2022-05-20 05:45:00|543.75|532.95|541.95|531.15|543.75|532.95|541.5|530.7|147
1653025800000|2022-05-20 05:50:00|541.9|531.1|542.8|532|543|532.2|541.2|530.4|187
1653026100000|2022-05-20 05:55:00|542.75|531.95|543.55|532.75|544.1|533.3|542.2|531.4|150
1653026400000|2022-05-20 06:00:00|543.4|532.6|543.15|532.35|543.6|532.8|541.9|531.1|104
1653026700000|2022-05-20 06:05:00|543.1|532.3|542.6|531.8|543.15|532.35|541.95|531.15|157
1653027000000|2022-05-20 06:10:00|542.55|531.75|541.9|531.1|542.85|532.05|541.4|530.6|145
1653027300000|2022-05-20 06:15:00|541.95|531.15|539.2|528.4|541.95|531.15|538.2|527.4|135
1653027600000|2022-05-20 06:20:00|539|528.2|538.3|527.5|539.15|528.35|538.2|527.4|130
1653027900000|2022-05-20 06:25:00|538.2|527.4|534.55|523.75|538.2|527.4|533.75|522.95|244
1653028200000|2022-05-20 06:30:00|534.6|523.8|533.6|522.8|534.65|523.85|532.65|521.85|235
1653028500000|2022-05-20 06:35:00|533.55|522.75|532.85|522.05|533.9|523.1|531.5|520.7|256
1653028800000|2022-05-20 06:40:00|532.8|522|532.3|521.5|533.3|522.5|532.2|521.4|138
1653029100000|2022-05-20 06:45:00|532.2|521.4|530.25|519.45|532.25|521.45|529.05|518.25|137
1653029400000|2022-05-20 06:50:00|530.35|519.55|531.05|520.25|531.25|520.45|530.2|519.4|96
1653029700000|2022-05-20 06:55:00|530.9|520.1|534|523.2|534.05|523.25|530.8|520|104
1653030000000|2022-05-20 07:00:00|533.85|523.05|530.95|520.15|534.85|524.05|530.95|520.15|131
1653030300000|2022-05-20 07:05:00|531|520.2|532.9|522.1|533.45|522.65|530.8|520|144
1653030600000|2022-05-20 07:10:00|532.95|522.15|535.2|524.4|535.8|525|532.95|522.15|103
1653030900000|2022-05-20 07:15:00|535.05|524.25|534.35|523.55|536.25|525.45|534.35|523.55|143
1653031200000|2022-05-20 07:20:00|534.55|523.75|534.25|523.45|535.6|524.8|533.5|522.7|69
1653031500000|2022-05-20 07:25:00|534.45|523.65|533.7|522.9|535.1|524.3|533.55|522.75|78
1653031800000|2022-05-20 07:30:00|533.75|522.95|532.95|522.15|534|523.2|532.55|521.75|111
1653032100000|2022-05-20 07:35:00|532.9|522.1|534.8|524|534.9|524.1|532.75|521.95|81
1653032400000|2022-05-20 07:40:00|534.75|523.95|535.05|524.25|535.6|524.8|534.55|523.75|65
1653032700000|2022-05-20 07:45:00|535.1|524.3|536.6|525.8|536.6|525.8|534.75|523.95|91
1653033000000|2022-05-20 07:50:00|536.55|525.75|536.55|525.75|537.1|526.3|536.35|525.55|42
1653033300000|2022-05-20 07:55:00|536.5|525.7|534.15|523.35|536.5|525.7|533.6|522.8|116
1653033600000|2022-05-20 08:00:00|534.05|523.25|533.55|522.75|535.05|524.25|533.55|522.75|109
1653033900000|2022-05-20 08:05:00|533.6|522.8|534.6|523.8|534.85|524.05|533.6|522.8|50
1653034200000|2022-05-20 08:10:00|534.8|524|536.9|526.1|536.95|526.15|534.8|524|107
1653034500000|2022-05-20 08:15:00|536.85|526.05|536.85|526.05|537.55|526.75|535.9|525.1|65
1653034800000|2022-05-20 08:20:00|536.8|526|536.9|526.1|537.3|526.5|536.35|525.55|54
1653035100000|2022-05-20 08:25:00|536.85|526.05|539|528.2|539.1|528.3|536.2|525.4|88
1653035400000|2022-05-20 08:30:00|539.05|528.25|538.6|527.8|539.65|528.85|537.6|526.8|103
1653035700000|2022-05-20 08:35:00|538.45|527.65|538.85|528.05|539.55|528.75|538|527.2|54
1653036000000|2022-05-20 08:40:00|538.8|528|538.75|527.95|539.55|528.75|538.5|527.7|53
1653036300000|2022-05-20 08:45:00|538.55|527.75|537.6|526.8|538.6|527.8|537|526.2|84
1653036600000|2022-05-20 08:50:00|537.55|526.75|533.05|522.25|537.55|526.75|533.05|522.25|133
1653036900000|2022-05-20 08:55:00|533.15|522.35|533.8|523|534.05|523.25|532.9|522.1|80
1653037200000|2022-05-20 09:00:00|533.75|522.95|533.55|522.75|534|523.2|532|521.2|68
1653037500000|2022-05-20 09:05:00|533.6|522.8|531.55|520.75|533.7|522.9|531.5|520.7|70
1653037800000|2022-05-20 09:10:00|531.4|520.6|531.55|520.75|532|521.2|530.5|519.7|74
1653038100000|2022-05-20 09:15:00|531.6|520.8|534.55|523.75|535.5|524.7|531.6|520.8|123
1653038400000|2022-05-20 09:20:00|534.7|523.9|534.8|524|535.6|524.8|534.15|523.35|83
1653038700000|2022-05-20 09:25:00|534.75|523.95|534.5|523.7|535.2|524.4|534.25|523.45|61
1653039000000|2022-05-20 09:30:00|534.35|523.55|536.1|525.3|536.5|525.7|533.6|522.8|66
1653039300000|2022-05-20 09:35:00|536.15|525.35|537.6|526.8|537.85|527.05|536|525.2|144
1653039600000|2022-05-20 09:40:00|537.75|526.95|537.85|527.05|538.15|527.35|537.5|526.7|70
1653039900000|2022-05-20 09:45:00|537.6|526.8|536.7|525.9|537.85|527.05|536.35|525.55|83
1653040200000|2022-05-20 09:50:00|536.8|526|537.6|526.8|538.1|527.3|536.8|526|47
1653040500000|2022-05-20 09:55:00|537.7|526.9|536.35|525.55|538.85|528.05|536.35|525.55|79
1653040800000|2022-05-20 10:00:00|535.9|525.1|536.85|526.05|538.55|527.75|534.8|524|96
1653041100000|2022-05-20 10:05:00|536.9|526.1|538.8|528|538.9|528.1|536.9|526.1|79
1653041400000|2022-05-20 10:10:00|538.65|527.85|538.6|527.8|539.6|528.8|538.4|527.6|53
1653041700000|2022-05-20 10:15:00|538.55|527.75|539.05|528.25|539.55|528.75|537.8|527|54
1653042000000|2022-05-20 10:20:00|539|528.2|539.15|528.35|541|530.2|538.2|527.4|105
1653042300000|2022-05-20 10:25:00|539.05|528.25|536.7|525.9|539.15|528.35|536.7|525.9|45
1653042600000|2022-05-20 10:30:00|536.75|525.95|536.75|525.95|537.25|526.45|536.15|525.35|50
1653042900000|2022-05-20 10:35:00|536.8|526|537.6|526.8|537.6|526.8|536.75|525.95|56
1653043200000|2022-05-20 10:40:00|537.75|526.95|537.6|526.8|538.6|527.8|537.35|526.55|53
1653043500000|2022-05-20 10:45:00|537.65|526.85|539.8|529|540.05|529.25|537.65|526.85|58
1653043800000|2022-05-20 10:50:00|539.75|528.95|539.3|528.5|539.85|529.05|538.55|527.75|54
1653044100000|2022-05-20 10:55:00|539|528.2|541.6|530.8|541.6|530.8|538.9|528.1|72
1653044400000|2022-05-20 11:00:00|541.2|530.4|545.85|535.05|547.85|537.05|540.55|529.75|136
1653044700000|2022-05-20 11:05:00|546|535.2|553.9|543.1|554.85|544.05|546|535.2|155
1653045000000|2022-05-20 11:10:00|553.45|542.65|549.9|539.1|553.45|542.65|548.9|538.1|127
1653045300000|2022-05-20 11:15:00|550.25|539.45|547.95|537.15|551.7|540.9|546.9|536.1|138
1653045600000|2022-05-20 11:20:00|547.9|537.1|545.9|535.1|548|537.2|545.9|535.1|93
1653045900000|2022-05-20 11:25:00|545.5|534.7|545.2|534.4|546.1|535.3|544.15|533.35|120
1653046200000|2022-05-20 11:30:00|545.25|534.45|549.95|539.15|550|539.2|545.25|534.45|115
1653046500000|2022-05-20 11:35:00|549.8|539|550.75|539.95|550.75|539.95|548.85|538.05|88
1653046800000|2022-05-20 11:40:00|550.8|540|548.85|538.05|551.6|540.8|548.85|538.05|123
1653047100000|2022-05-20 11:45:00|548.9|538.1|550.65|539.85|551.5|540.7|548.8|538|125
1653047400000|2022-05-20 11:50:00|550.9|540.1|552.55|541.75|554.1|543.3|550.85|540.05|181
1653047700000|2022-05-20 11:55:00|552.85|542.05|552.5|541.7|554.5|543.7|552.1|541.3|180
1653048000000|2022-05-20 12:00:00|552.55|541.75|554.3|543.5|557.6|546.8|552.55|541.75|94
1653048300000|2022-05-20 12:05:00|554.25|543.45|551.25|540.45|554.3|543.5|551.25|540.45|86
1653048600000|2022-05-20 12:10:00|551|540.2|550.6|539.8|551.8|541|550.45|539.65|66
1653048900000|2022-05-20 12:15:00|550.5|539.7|549.95|539.15|551.9|541.1|549.95|539.15|129
1653049200000|2022-05-20 12:20:00|549.9|539.1|548.85|538.05|550.05|539.25|548.6|537.8|107
1653049500000|2022-05-20 12:25:00|548.75|537.95|548.55|537.75|549.3|538.5|547.9|537.1|63
1653049800000|2022-05-20 12:30:00|548.35|537.55|546.8|536|548.35|537.55|546.8|536|41
1653050100000|2022-05-20 12:35:00|546.75|535.95|549|538.2|549|538.2|546.3|535.5|63
1653050400000|2022-05-20 12:40:00|549.1|538.3|546.95|536.15|549.1|538.3|546.6|535.8|100
1653050700000|2022-05-20 12:45:00|546.9|536.1|542.95|532.15|547.8|537|540.75|529.95|160
1653051000000|2022-05-20 12:50:00|543|532.2|543.95|533.15|544.15|533.35|542.05|531.25|187
1653051300000|2022-05-20 12:55:00|543.9|533.1|547|536.2|547.15|536.35|543.25|532.45|169
1653051600000|2022-05-20 13:00:00|546.95|536.15|542.75|531.95|547.6|536.8|542.75|531.95|161
1653051900000|2022-05-20 13:05:00|542.7|531.9|543.15|532.35|544|533.2|541.95|531.15|108
1653052200000|2022-05-20 13:10:00|543.05|532.25|544.5|533.7|545.1|534.3|542.8|532|142
1653052500000|2022-05-20 13:15:00|544.6|533.8|543.15|532.35|545.45|534.65|542.6|531.8|100
1653052800000|2022-05-20 13:20:00|543.1|532.3|547.75|536.95|547.85|537.05|543.1|532.3|111
1653053100000|2022-05-20 13:25:00|548.25|537.45|547.2|536.4|550.1|539.3|546.45|535.65|165
1653053400000|2022-05-20 13:30:00|547.15|536.35|546.25|535.45|551.05|540.25|546.15|535.35|309
1653053700000|2022-05-20 13:35:00|546.2|535.4|542.05|531.25|546.2|535.4|540.6|529.8|269
1653054000000|2022-05-20 13:40:00|541.95|531.15|547.4|536.6|547.4|536.6|541.1|530.3|264
1653054300000|2022-05-20 13:45:00|547.25|536.45|546.85|536.05|547.45|536.65|545.2|534.4|218
1653054600000|2022-05-20 13:50:00|546.75|535.95|548.8|538|549.1|538.3|546.75|535.95|148
1653054900000|2022-05-20 13:55:00|548.75|537.95|548.45|537.65|549.05|538.25|547.8|537|155
1653055200000|2022-05-20 14:00:00|548.25|537.45|545.1|534.3|548.25|537.45|545.05|534.25|152
1653055500000|2022-05-20 14:05:00|545.2|534.4|541.1|530.3|545.55|534.75|540.6|529.8|118
1653055800000|2022-05-20 14:10:00|541.05|530.25|540.1|529.3|541.55|530.75|539.6|528.8|137
1653056100000|2022-05-20 14:15:00|540.05|529.25|538.55|527.75|542|531.2|538.2|527.4|206
1653056400000|2022-05-20 14:20:00|538.45|527.65|538.35|527.55|538.55|527.75|535.65|524.85|156
1653056700000|2022-05-20 14:25:00|538.25|527.45|538.55|527.75|539.05|528.25|535.6|524.8|234
1653057000000|2022-05-20 14:30:00|538.5|527.7|540.6|529.8|542.1|531.3|537.55|526.75|192
1653057300000|2022-05-20 14:35:00|540.55|529.75|538.45|527.65|541|530.2|537.4|526.6|187
1653057600000|2022-05-20 14:40:00|538.35|527.55|545.3|534.5|548.85|538.05|537.2|526.4|294
1653057900000|2022-05-20 14:45:00|545.5|534.7|543.1|532.3|547|536.2|543.05|532.25|182
1653058200000|2022-05-20 14:50:00|543.15|532.35|539|528.2|544.65|533.85|538.95|528.15|338
1653058500000|2022-05-20 14:55:00|538.95|528.15|538.05|527.25|540|529.2|536.95|526.15|267
1653058800000|2022-05-20 15:00:00|537.9|527.1|533.95|523.15|539.9|529.1|533.45|522.65|288
1653059100000|2022-05-20 15:05:00|533.9|523.1|535.45|524.65|535.9|525.1|531.6|520.8|224
1653059400000|2022-05-20 15:10:00|535.4|524.6|535.5|524.7|536.5|525.7|533.75|522.95|209
1653059700000|2022-05-20 15:15:00|535.45|524.65|525.8|515|535.45|524.65|525.6|514.8|266
1653060000000|2022-05-20 15:20:00|525.75|514.95|527.1|516.3|527.6|516.8|525.6|514.8|207
1653060300000|2022-05-20 15:25:00|527.05|516.25|529.55|518.75|531|520.2|526.55|515.75|167
1653060600000|2022-05-20 15:30:00|529.45|518.65|530.15|519.35|531.2|520.4|528.7|517.9|183
1653060900000|2022-05-20 15:35:00|530.2|519.4|529.2|518.4|531.55|520.75|529.2|518.4|194
1653061200000|2022-05-20 15:40:00|529.25|518.45|528.95|518.15|531.35|520.55|528.9|518.1|170
1653061500000|2022-05-20 15:45:00|529|518.2|527.6|516.8|530.95|520.15|527.2|516.4|177
1653061800000|2022-05-20 15:50:00|527.4|516.6|526.8|516|528|517.2|525.95|515.15|193
1653062100000|2022-05-20 15:55:00|526.85|516.05|529.5|518.7|529.55|518.75|526.15|515.35|161
1653062400000|2022-05-20 16:00:00|529.25|518.45|523.8|513|529.9|519.1|523.65|512.85|220
1653062700000|2022-05-20 16:05:00|523.85|513.05|520.55|509.75|524.35|513.55|520.4|509.6|217
1653063000000|2022-05-20 16:10:00|520.5|509.7|522.9|512.1|523|512.2|519.85|509.05|229
1653063300000|2022-05-20 16:15:00|522.85|512.05|517.6|506.8|522.85|512.05|516.9|506.1|220
1653063600000|2022-05-20 16:20:00|517.7|506.9|519.8|509|519.9|509.1|517.65|506.85|158
1653063900000|2022-05-20 16:25:00|519.75|508.95|516.9|506.1|519.8|509|515.95|505.15|126
1653064200000|2022-05-20 16:30:00|516.85|506.05|514.95|504.15|517.6|506.8|512.55|501.75|123
1653064500000|2022-05-20 16:35:00|514.9|504.1|513.75|502.95|515.55|504.75|513.6|502.8|117
1653064800000|2022-05-20 16:40:00|513.7|502.9|510.7|499.9|513.7|502.9|510.5|499.7|141
1653065100000|2022-05-20 16:45:00|510.6|499.8|514.7|503.9|515.8|505|507.6|496.8|239
1653065400000|2022-05-20 16:50:00|514.6|503.8|511.4|500.6|514.85|504.05|510.65|499.85|146
1653065700000|2022-05-20 16:55:00|511.45|500.65|510.85|500.05|512.45|501.65|509.65|498.85|168
1653066000000|2022-05-20 17:00:00|510.9|500.1|508.9|498.1|510.9|500.1|507.85|497.05|171
1653066300000|2022-05-20 17:05:00|508.85|498.05|509.75|498.95|509.9|499.1|506.8|496|142
1653066600000|2022-05-20 17:10:00|509.8|499|512.5|501.7|512.5|501.7|509.55|498.75|155
1653066900000|2022-05-20 17:15:00|512.6|501.8|512.55|501.75|513.8|503|512.05|501.25|150
1653067200000|2022-05-20 17:20:00|512.65|501.85|510.15|499.35|512.8|502|510.05|499.25|130
1653067500000|2022-05-20 17:25:00|510.1|499.3|504.5|493.7|510.1|499.3|503.25|492.45|154
1653067800000|2022-05-20 17:30:00|504.45|493.65|504.6|493.8|504.75|493.95|503.05|492.25|109
1653068100000|2022-05-20 17:35:00|504.55|493.75|503.9|493.1|504.6|493.8|503.6|492.8|96
1653068400000|2022-05-20 17:40:00|504.1|493.3|502.6|491.8|504.15|493.35|501.8|491|90
1653068700000|2022-05-20 17:45:00|502.55|491.75|503.95|493.15|503.95|493.15|501.55|490.75|96
1653069000000|2022-05-20 17:50:00|503.9|493.1|504.5|493.7|504.6|493.8|502.95|492.15|107
1653069300000|2022-05-20 17:55:00|504.45|493.65|504.5|493.7|504.6|493.8|503.55|492.75|81
1653069600000|2022-05-20 18:00:00|504.15|493.35|502.9|492.1|504.15|493.35|502.25|491.45|126
1653069900000|2022-05-20 18:05:00|502.85|492.05|502.55|491.75|502.85|492.05|501.05|490.25|107
1653070200000|2022-05-20 18:10:00|502.7|491.9|502.35|491.55|503.35|492.55|501.5|490.7|97
1653070500000|2022-05-20 18:15:00|501.95|491.15|502.55|491.75|502.95|492.15|501.75|490.95|66
1653070800000|2022-05-20 18:20:00|502.5|491.7|497.85|487.05|502.5|491.7|497.85|487.05|136
1653071100000|2022-05-20 18:25:00|497.8|487|499.7|488.9|500.6|489.8|497.8|487|68
1653071400000|2022-05-20 18:30:00|499.65|488.85|498.5|487.7|500.1|489.3|497.55|486.75|102
1653071700000|2022-05-20 18:35:00|498.45|487.65|498.65|487.85|499.45|488.65|497.85|487.05|61
1653072000000|2022-05-20 18:40:00|498.6|487.8|501.6|490.8|501.7|490.9|498.4|487.6|91
1653072300000|2022-05-20 18:45:00|501.55|490.75|502.75|491.95|503.35|492.55|501.05|490.25|86
1653072600000|2022-05-20 18:50:00|502.8|492|503.6|492.8|504.6|493.8|502.7|491.9|91
1653072900000|2022-05-20 18:55:00|503.65|492.85|503.35|492.55|504.55|493.75|503.2|492.4|81
1653073200000|2022-05-20 19:00:00|503.4|492.6|503.5|492.7|504.35|493.55|503.05|492.25|63
1653073500000|2022-05-20 19:05:00|503.6|492.8|504.55|493.75|504.6|493.8|503.45|492.65|57
1653073800000|2022-05-20 19:10:00|504.6|493.8|504.9|494.1|504.9|494.1|504.2|493.4|31
1653074100000|2022-05-20 19:15:00|504.8|494|504.55|493.75|504.9|494.1|503.35|492.55|69
1653074400000|2022-05-20 19:20:00|504.5|493.7|504.55|493.75|504.6|493.8|503.55|492.75|81
1653074700000|2022-05-20 19:25:00|504.5|493.7|504.8|494|504.9|494.1|504.15|493.35|25
1653075000000|2022-05-20 19:30:00|504.7|493.9|504.85|494.05|504.9|494.1|504.5|493.7|21
1653075300000|2022-05-20 19:35:00|504.8|494|506.6|495.8|506.6|495.8|504.4|493.6|27
1653075600000|2022-05-20 19:40:00|506.7|495.9|508.6|497.8|510.1|499.3|506.6|495.8|133
1653075900000|2022-05-20 19:45:00|508.55|497.75|508.7|497.9|509.6|498.8|507.5|496.7|102
1653076200000|2022-05-20 19:50:00|508.75|497.95|509.95|499.15|510.25|499.45|508.75|497.95|121
1653076500000|2022-05-20 19:55:00|509.9|499.1|509.95|499.15|510.75|499.95|509.6|498.8|96
1653076800000|2022-05-20 20:00:00|509.9|499.1|508.05|497.25|510.5|499.7|507.25|496.45|78
1653077100000|2022-05-20 20:05:00|508.1|497.3|511.6|500.8|511.95|501.15|508.1|497.3|77
1653077400000|2022-05-20 20:10:00|511.45|500.65|511.1|500.3|512.05|501.25|510.75|499.95|49
1653077700000|2022-05-20 20:15:00|511.2|500.4|513.9|503.1|514.3|503.5|511.2|500.4|52
1653078000000|2022-05-20 20:20:00|513.8|503|513.55|502.75|514.15|503.35|513.05|502.25|50
1653078300000|2022-05-20 20:25:00|513.6|502.8|514.3|503.5|514.3|503.5|513.45|502.65|45
1653078600000|2022-05-20 20:30:00|514.15|503.35|512.85|502.05|514.65|503.85|512.85|502.05|26
1653078900000|2022-05-20 20:35:00|512.8|502|510|499.2|512.8|502|508.95|498.15|86
1653079200000|2022-05-20 20:40:00|510.05|499.25|509.4|498.6|510.6|499.8|509.4|498.6|31
1653079500000|2022-05-20 20:45:00|509.55|498.75|506.05|495.25|509.55|498.75|505.15|494.35|89
1653079800000|2022-05-20 20:50:00|506|495.2|506.85|496.05|507.1|496.3|505.15|494.35|46
1653080100000|2022-05-20 20:55:00|506.75|495.95|507.6|496.8|507.8|497|506.6|495.8|25
1653116400000|2022-05-21 07:00:00|522.5|511.7|518.85|508.05|523.45|512.65|518.8|508|78
1653116700000|2022-05-21 07:05:00|518.9|508.1|518.75|507.95|519.6|508.8|518.6|507.8|37
1653117000000|2022-05-21 07:10:00|518.95|508.15|517.55|506.75|519.05|508.25|517.55|506.75|35
1653117300000|2022-05-21 07:15:00|517.45|506.65|518.35|507.55|518.35|507.55|516.95|506.15|37
1653117600000|2022-05-21 07:20:00|518.45|507.65|520.2|509.4|520.8|510|518.45|507.65|55
1653117900000|2022-05-21 07:25:00|520.25|509.45|521.45|510.65|521.55|510.75|520.25|509.45|47
1653118200000|2022-05-21 07:30:00|521.6|510.8|522|511.2|522.6|511.8|521.5|510.7|54
1653118500000|2022-05-21 07:35:00|521.95|511.15|524.25|513.45|524.75|513.95|521.9|511.1|70
1653118800000|2022-05-21 07:40:00|524.05|513.25|524.7|513.9|525.05|514.25|523.75|512.95|55
1653119100000|2022-05-21 07:45:00|524.75|513.95|524.6|513.8|525.1|514.3|524|513.2|67
1653119400000|2022-05-21 07:50:00|524.55|513.75|523.75|512.95|524.55|513.75|523.75|512.95|50
1653119700000|2022-05-21 07:55:00|523.8|513|524.15|513.35|525.55|514.75|523.8|513|41
1653120000000|2022-05-21 08:00:00|524.2|513.4|525.1|514.3|526.1|515.3|523.9|513.1|57
1653120300000|2022-05-21 08:05:00|524.95|514.15|524.6|513.8|525.2|514.4|524.6|513.8|39
1653120600000|2022-05-21 08:10:00|524.65|513.85|525.2|514.4|525.9|515.1|524.6|513.8|35
1653120900000|2022-05-21 08:15:00|525.15|514.35|522.75|511.95|525.15|514.35|522.75|511.95|49
1653121200000|2022-05-21 08:20:00|523.05|512.25|523.6|512.8|524|513.2|523.05|512.25|32
1653121500000|2022-05-21 08:25:00|523.45|512.65|523.6|512.8|524.5|513.7|523.4|512.6|40
1653121800000|2022-05-21 08:30:00|523.9|513.1|523.9|513.1|524.05|513.25|523.6|512.8|37
1653122100000|2022-05-21 08:35:00|523.95|513.15|525|514.2|525.6|514.8|523.95|513.15|39
1653122400000|2022-05-21 08:40:00|525.05|514.25|523.6|512.8|525.7|514.9|523.6|512.8|42
1653122700000|2022-05-21 08:45:00|523.45|512.65|521.9|511.1|523.45|512.65|521.6|510.8|75
1653123000000|2022-05-21 08:50:00|521.95|511.15|523.3|512.5|523.6|512.8|521.95|511.15|40
1653123300000|2022-05-21 08:55:00|523.6|512.8|523|512.2|523.6|512.8|522.9|512.1|26
1653123600000|2022-05-21 09:00:00|522.95|512.15|522.6|511.8|523|512.2|521.7|510.9|46
1653123900000|2022-05-21 09:05:00|522.4|511.6|521.6|510.8|522.4|511.6|521.6|510.8|34
1653124200000|2022-05-21 09:10:00|521.8|511|522.8|512|522.95|512.15|521.8|511|22
1653124500000|2022-05-21 09:15:00|522.85|512.05|521.85|511.05|523.6|512.8|521.85|511.05|34
1653124800000|2022-05-21 09:20:00|521.9|511.1|521.85|511.05|521.95|511.15|521.6|510.8|23
1653125100000|2022-05-21 09:25:00|521.8|511|520.2|509.4|521.8|511|520.2|509.4|66
1653125400000|2022-05-21 09:30:00|520.05|509.25|520.75|509.95|521.55|510.75|519.8|509|30
1653125700000|2022-05-21 09:35:00|520.8|510|521.1|510.3|521.1|510.3|520.8|510|25
1653126000000|2022-05-21 09:40:00|521|510.2|520.05|509.25|521.15|510.35|520|509.2|22
1653126300000|2022-05-21 09:45:00|520.15|509.35|521.6|510.8|521.6|510.8|520.05|509.25|23
1653126600000|2022-05-21 09:50:00|521.4|510.6|522.6|511.8|523|512.2|521.2|510.4|24
1653126900000|2022-05-21 09:55:00|522.35|511.55|522.1|511.3|522.6|511.8|521.85|511.05|28
1653127200000|2022-05-21 10:00:00|522.35|511.55|524.85|514.05|525.05|514.25|522.35|511.55|38
1653127500000|2022-05-21 10:05:00|525|514.2|524.8|514|525.1|514.3|524.7|513.9|13
1653127800000|2022-05-21 10:10:00|524.85|514.05|523.75|512.95|525.05|514.25|523.75|512.95|20
1653128100000|2022-05-21 10:15:00|524.05|513.25|523.6|512.8|524.6|513.8|522.6|511.8|41
1653128400000|2022-05-21 10:20:00|523.55|512.75|522.2|511.4|523.55|512.75|521.2|510.4|47
1653128700000|2022-05-21 10:25:00|522.15|511.35|520.2|509.4|522.2|511.4|520.2|509.4|28
1653129000000|2022-05-21 10:30:00|520.4|509.6|520.9|510.1|521.9|511.1|520.4|509.6|48
1653129300000|2022-05-21 10:35:00|520.95|510.15|521.6|510.8|522.8|512|520.95|510.15|44
1653129600000|2022-05-21 10:40:00|521.55|510.75|521.7|510.9|521.9|511.1|521.5|510.7|13
1653129900000|2022-05-21 10:45:00|521.8|511|522.05|511.25|522.95|512.15|521.8|511|38
1653130200000|2022-05-21 10:50:00|522.35|511.55|522.6|511.8|522.6|511.8|522.05|511.25|18
1653130500000|2022-05-21 10:55:00|522.75|511.95|521.6|510.8|522.85|512.05|521.6|510.8|23
1653130800000|2022-05-21 11:00:00|521.65|510.85|520.6|509.8|522.2|511.4|520.2|509.4|56
1653131100000|2022-05-21 11:05:00|520.7|509.9|521.6|510.8|522.35|511.55|520.7|509.9|41
1653131400000|2022-05-21 11:10:00|521.7|510.9|520.9|510.1|521.9|511.1|520.15|509.35|33
1653131700000|2022-05-21 11:15:00|520.85|510.05|520.6|509.8|520.9|510.1|520.5|509.7|20
1653132000000|2022-05-21 11:20:00|520.5|509.7|521.55|510.75|522.05|511.25|520.5|509.7|40
1653132300000|2022-05-21 11:25:00|521.35|510.55|520.2|509.4|521.35|510.55|519.9|509.1|49
1653132600000|2022-05-21 11:30:00|520.35|509.55|518.95|508.15|522|511.2|518.95|508.15|98
1653132900000|2022-05-21 11:35:00|518.9|508.1|517.8|507|518.9|508.1|517.2|506.4|63
1653133200000|2022-05-21 11:40:00|517.85|507.05|518.9|508.1|518.95|508.15|517.2|506.4|35
1653133500000|2022-05-21 11:45:00|518.8|508|520.2|509.4|521.6|510.8|518.6|507.8|93
1653133800000|2022-05-21 11:50:00|520.4|509.6|521.55|510.75|521.95|511.15|520.4|509.6|38
1653134100000|2022-05-21 11:55:00|521.5|510.7|525.6|514.8|525.6|514.8|521.5|510.7|57
1653134400000|2022-05-21 12:00:00|525.75|514.95|525.85|515.05|526.2|515.4|524.6|513.8|62
1653134700000|2022-05-21 12:05:00|525.8|515|525.15|514.35|527.2|516.4|525.15|514.35|45
1653135000000|2022-05-21 12:10:00|525.2|514.4|523.2|512.4|525.4|514.6|523.2|512.4|44
1653135300000|2022-05-21 12:15:00|523.35|512.55|521.95|511.15|524|513.2|521.35|510.55|60
1653135600000|2022-05-21 12:20:00|521.9|511.1|521.55|510.75|523|512.2|521.1|510.3|96
1653135900000|2022-05-21 12:25:00|521.35|510.55|524.85|514.05|525.05|514.25|521.05|510.25|91
1653136200000|2022-05-21 12:30:00|524.9|514.1|521.75|510.95|525.85|515.05|521.3|510.5|74
1653136500000|2022-05-21 12:35:00|521.7|510.9|521.6|510.8|521.75|510.95|519.9|509.1|58
1653136800000|2022-05-21 12:40:00|521.55|510.75|523.5|512.7|523.95|513.15|521.55|510.75|118
1653137100000|2022-05-21 12:45:00|523.6|512.8|524.35|513.55|524.9|514.1|523.55|512.75|69
1653137400000|2022-05-21 12:50:00|523.95|513.15|522.2|511.4|523.95|513.15|521.95|511.15|57
1653137700000|2022-05-21 12:55:00|522.15|511.35|524.1|513.3|524.4|513.6|522.15|511.35|26
1653138000000|2022-05-21 13:00:00|524.15|513.35|523.2|512.4|525.6|514.8|523.2|512.4|62
1653138300000|2022-05-21 13:05:00|523.4|512.6|522.6|511.8|524|513.2|522.6|511.8|28
1653138600000|2022-05-21 13:10:00|522.65|511.85|523.8|513|524.1|513.3|522.6|511.8|31
1653138900000|2022-05-21 13:15:00|524.1|513.3|521.95|511.15|524.2|513.4|521.6|510.8|56
1653139200000|2022-05-21 13:20:00|521.9|511.1|522.95|512.15|523|512.2|521.6|510.8|42
1653139500000|2022-05-21 13:25:00|522.9|512.1|523.05|512.25|523.55|512.75|521.85|511.05|62
1653139800000|2022-05-21 13:30:00|523.35|512.55|524.9|514.1|525.55|514.75|523.05|512.25|74
1653140100000|2022-05-21 13:35:00|524.8|514|525.6|514.8|526.1|515.3|524.2|513.4|84
1653140400000|2022-05-21 13:40:00|525.7|514.9|526.25|515.45|526.9|516.1|525.7|514.9|58
1653140700000|2022-05-21 13:45:00|526.15|515.35|527.2|516.4|527.2|516.4|525.95|515.15|24
1653141000000|2022-05-21 13:50:00|527|516.2|525.25|514.45|527.85|517.05|525.25|514.45|55
1653141300000|2022-05-21 13:55:00|525.2|514.4|523.95|513.15|525.2|514.4|523.6|512.8|46
1653141600000|2022-05-21 14:00:00|524|513.2|524.6|513.8|524.75|513.95|523.6|512.8|27
1653141900000|2022-05-21 14:05:00|524.55|513.75|524.6|513.8|525.05|514.25|523.8|513|37
1653142200000|2022-05-21 14:10:00|524.55|513.75|522.6|511.8|524.55|513.75|522.6|511.8|36
1653142500000|2022-05-21 14:15:00|522.55|511.75|521.2|510.4|522.55|511.75|521.2|510.4|37
1653142800000|2022-05-21 14:20:00|521.35|510.55|521.1|510.3|522.1|511.3|521.05|510.25|41
1653143100000|2022-05-21 14:25:00|521.05|510.25|521.1|510.3|522.55|511.75|520.7|509.9|76
1653143400000|2022-05-21 14:30:00|520.95|510.15|523.6|512.8|523.6|512.8|520.7|509.9|53
1653143700000|2022-05-21 14:35:00|523.75|512.95|523.6|512.8|523.75|512.95|523.35|512.55|9
1653144000000|2022-05-21 14:40:00|523.75|512.95|528.5|517.7|528.55|517.75|523.75|512.95|77
1653144300000|2022-05-21 14:45:00|528.55|517.75|528.2|517.4|529.7|518.9|527.25|516.45|100
1653144600000|2022-05-21 14:50:00|528.3|517.5|527.6|516.8|528.55|517.75|526.25|515.45|82
1653144900000|2022-05-21 14:55:00|527.4|516.6|529.3|518.5|529.8|519|526.6|515.8|79
1653145200000|2022-05-21 15:00:00|529.5|518.7|531.9|521.1|532|521.2|528.4|517.6|107
1653145500000|2022-05-21 15:05:00|531.85|521.05|530.2|519.4|532.8|522|530.2|519.4|69
1653145800000|2022-05-21 15:10:00|530.25|519.45|525.2|514.4|530.25|519.45|524.95|514.15|121
1653146100000|2022-05-21 15:15:00|525.35|514.55|529.6|518.8|529.6|518.8|525.35|514.55|101
1653146400000|2022-05-21 15:20:00|529.55|518.75|529.05|518.25|529.6|518.8|527.65|516.85|66
1653146700000|2022-05-21 15:25:00|528.95|518.15|528.1|517.3|528.95|518.15|527.1|516.3|98
1653147000000|2022-05-21 15:30:00|527.95|517.15|530.2|519.4|530.6|519.8|527|516.2|68
1653147300000|2022-05-21 15:35:00|530.1|519.3|530.6|519.8|530.85|520.05|529.6|518.8|55
1653147600000|2022-05-21 15:40:00|530.75|519.95|531.85|521.05|532.2|521.4|529.85|519.05|78
1653147900000|2022-05-21 15:45:00|532.05|521.25|531.2|520.4|532.05|521.25|528.75|517.95|81
1653148200000|2022-05-21 15:50:00|530.95|520.15|533.25|522.45|535.2|524.4|530.2|519.4|193
1653148500000|2022-05-21 15:55:00|533.2|522.4|533.6|522.8|535.2|524.4|532.95|522.15|71
1653148800000|2022-05-21 16:00:00|533.55|522.75|536.1|525.3|536.2|525.4|533.4|522.6|150
1653149100000|2022-05-21 16:05:00|536.15|525.35|535.75|524.95|536.2|525.4|534.4|523.6|75
1653149400000|2022-05-21 16:10:00|535.8|525|538|527.2|540.95|530.15|535.8|525|149
1653149700000|2022-05-21 16:15:00|537.9|527.1|534|523.2|537.9|527.1|533.55|522.75|102
1653150000000|2022-05-21 16:20:00|534.05|523.25|535.75|524.95|536.8|526|533.75|522.95|90
1653150300000|2022-05-21 16:25:00|535.55|524.75|534.8|524|537.05|526.25|534.8|524|89
1653150600000|2022-05-21 16:30:00|534.75|523.95|535.75|524.95|536.1|525.3|533.75|522.95|115
1653150900000|2022-05-21 16:35:00|535.8|525|534.25|523.45|536.1|525.3|534.25|523.45|69
1653151200000|2022-05-21 16:40:00|534.2|523.4|534.15|523.35|534.2|523.4|533.55|522.75|74
1653151500000|2022-05-21 16:45:00|534.2|523.4|534.2|523.4|534.6|523.8|532.75|521.95|40
1653151800000|2022-05-21 16:50:00|534.35|523.55|534.75|523.95|535.85|525.05|534.35|523.55|57
1653152100000|2022-05-21 16:55:00|534.65|523.85|535|524.2|536.05|525.25|534.6|523.8|86
1653152400000|2022-05-21 17:00:00|535.05|524.25|533.75|522.95|536.1|525.3|533.75|522.95|49
1653152700000|2022-05-21 17:05:00|533.8|523|534.95|524.15|535.6|524.8|533.8|523|40
1653153000000|2022-05-21 17:10:00|534.9|524.1|535.75|524.95|536|525.2|533.85|523.05|60
1653153300000|2022-05-21 17:15:00|535.7|524.9|533.6|522.8|536.6|525.8|533.6|522.8|54
1653153600000|2022-05-21 17:20:00|533.4|522.6|532.6|521.8|533.65|522.85|531.4|520.6|82
1653153900000|2022-05-21 17:25:00|532.4|521.6|532.6|521.8|532.6|521.8|531.75|520.95|31
1653154200000|2022-05-21 17:30:00|532.4|521.6|532.7|521.9|532.95|522.15|531.6|520.8|38
1653154500000|2022-05-21 17:35:00|532.65|521.85|532.05|521.25|532.65|521.85|530.5|519.7|92
1653154800000|2022-05-21 17:40:00|532.1|521.3|531.95|521.15|532.9|522.1|531.75|520.95|50
1653155100000|2022-05-21 17:45:00|531.9|521.1|532.9|522.1|533.05|522.25|531.9|521.1|54
1653155400000|2022-05-21 17:50:00|533|522.2|533.6|522.8|533.6|522.8|532.7|521.9|37
1653155700000|2022-05-21 17:55:00|533.75|522.95|532.2|521.4|534.05|523.25|532.2|521.4|37
1653156000000|2022-05-21 18:00:00|532.4|521.6|534.05|523.25|534.05|523.25|532.2|521.4|49
1653156300000|2022-05-21 18:05:00|534.1|523.3|536.6|525.8|536.6|525.8|534.1|523.3|48
1653156600000|2022-05-21 18:10:00|536.75|525.95|535.6|524.8|536.75|525.95|534.6|523.8|52
1653156900000|2022-05-21 18:15:00|535.85|525.05|536.1|525.3|536.6|525.8|535.2|524.4|58
1653157200000|2022-05-21 18:20:00|535.95|525.15|536.95|526.15|537.55|526.75|535.2|524.4|42
1653157500000|2022-05-21 18:25:00|537|526.2|536.4|525.6|537.05|526.25|536.2|525.4|41
1653157800000|2022-05-21 18:30:00|536.6|525.8|538.6|527.8|539.2|528.4|536.2|525.4|91
1653158100000|2022-05-21 18:35:00|538.4|527.6|538.05|527.25|538.6|527.8|537.2|526.4|52
1653158400000|2022-05-21 18:40:00|537.95|527.15|537.8|527|538.6|527.8|536.8|526|47
1653158700000|2022-05-21 18:45:00|537.65|526.85|537.55|526.75|537.65|526.85|536.8|526|24
1653159000000|2022-05-21 18:50:00|537.6|526.8|537.6|526.8|537.8|527|537.4|526.6|11
1653159300000|2022-05-21 18:55:00|537.65|526.85|539.95|529.15|540.2|529.4|537.65|526.85|54
1653159600000|2022-05-21 19:00:00|539.6|528.8|540.8|530|541|530.2|538.85|528.05|52
1653159900000|2022-05-21 19:05:00|540.85|530.05|540.85|530.05|541.95|531.15|540.25|529.45|76
1653160200000|2022-05-21 19:10:00|540.8|530|539|528.2|540.8|530|538.85|528.05|52
1653160500000|2022-05-21 19:15:00|538.95|528.15|538.4|527.6|539.6|528.8|537.85|527.05|49
1653160800000|2022-05-21 19:20:00|538.25|527.45|539.25|528.45|539.25|528.45|538|527.2|24
1653161100000|2022-05-21 19:25:00|539.2|528.4|534.05|523.25|539.2|528.4|532.9|522.1|104
1653161400000|2022-05-21 19:30:00|534|523.2|532.3|521.5|534|523.2|532.2|521.4|35
1653161700000|2022-05-21 19:35:00|532.8|522|534.1|523.3|534.1|523.3|532.2|521.4|36
1653162000000|2022-05-21 19:40:00|533.85|523.05|535.6|524.8|535.6|524.8|533.6|522.8|57
1653162300000|2022-05-21 19:45:00|535.4|524.6|534.6|523.8|535.4|524.6|534.1|523.3|23
1653162600000|2022-05-21 19:50:00|534.4|523.6|532.85|522.05|534.4|523.6|532.2|521.4|56
1653162900000|2022-05-21 19:55:00|532.8|522|533.75|522.95|534.6|523.8|532.7|521.9|53
1653163200000|2022-05-21 20:00:00|533.7|522.9|533.2|522.4|534|523.2|532.75|521.95|40
1653163500000|2022-05-21 20:05:00|533|522.2|534.6|523.8|534.7|523.9|532.85|522.05|65
1653163800000|2022-05-21 20:10:00|534.8|524|533.2|522.4|534.8|524|533.2|522.4|28
1653164100000|2022-05-21 20:15:00|533.1|522.3|533.9|523.1|534.2|523.4|533.1|522.3|45
1653164400000|2022-05-21 20:20:00|533.85|523.05|534.85|524.05|534.85|524.05|533.55|522.75|18
1653164700000|2022-05-21 20:25:00|534.8|524|531.6|520.8|534.8|524|530.95|520.15|33
1653165000000|2022-05-21 20:30:00|531.95|521.15|529.65|518.85|532.6|521.8|529.2|518.4|53
1653165300000|2022-05-21 20:35:00|529.6|518.8|529.05|518.25|529.65|518.85|528.75|517.95|34
1653165600000|2022-05-21 20:40:00|529.2|518.4|529.95|519.15|531.1|520.3|528.95|518.15|88
1653165900000|2022-05-21 20:45:00|529.9|519.1|530.6|519.8|530.75|519.95|529.55|518.75|44
1653166200000|2022-05-21 20:50:00|530.4|519.6|529.85|519.05|531.05|520.25|529.75|518.95|33
1653166500000|2022-05-21 20:55:00|529.9|519.1|531.6|520.8|531.6|520.8|529.9|519.1|19
1653166800000|2022-05-21 21:00:00|531.4|520.6|532.1|521.3|532.55|521.75|530.15|519.35|50
1653167100000|2022-05-21 21:05:00|532.25|521.45|533.1|522.3|533.6|522.8|532.1|521.3|25
1653167400000|2022-05-21 21:10:00|532.9|522.1|534|523.2|534.05|523.25|532.6|521.8|32
1653167700000|2022-05-21 21:15:00|534.05|523.25|532.9|522.1|534.6|523.8|532.9|522.1|29
1653168000000|2022-05-21 21:20:00|532.75|521.95|532.2|521.4|532.75|521.95|532.2|521.4|4
1653168300000|2022-05-21 21:25:00|534.35|523.55|534.3|523.5|534.6|523.8|534.25|523.45|8
1653168600000|2022-05-21 21:30:00|534.25|523.45|533.8|523|534.6|523.8|533.8|523|16
1653168900000|2022-05-21 21:35:00|533.75|522.95|533.9|523.1|533.9|523.1|533.2|522.4|15
1653169200000|2022-05-21 21:40:00|533.85|523.05|533.9|523.1|533.95|523.15|533.85|523.05|6
1653169500000|2022-05-21 21:45:00|533.8|523|530|519.2|533.9|523.1|530|519.2|63
1653169800000|2022-05-21 21:50:00|530.05|519.25|530.5|519.7|530.5|519.7|529.75|518.95|12
1653170100000|2022-05-21 21:55:00|530.2|519.4|527.6|516.8|530.2|519.4|527.5|516.7|42
1653170400000|2022-05-21 22:00:00|527.5|516.7|528.35|517.55|528.35|517.55|526.55|515.75|36
1653170700000|2022-05-21 22:05:00|528.55|517.75|527.6|516.8|528.55|517.75|527.45|516.65|19
1653171000000|2022-05-21 22:10:00|527.4|516.6|527.2|516.4|527.6|516.8|526.75|515.95|25
1653171300000|2022-05-21 22:15:00|527.05|516.25|526.2|515.4|527.6|516.8|526.2|515.4|47
1653171600000|2022-05-21 22:20:00|526.35|515.55|526.8|516|527.6|516.8|526.35|515.55|46
1653171900000|2022-05-21 22:25:00|526.85|516.05|525.75|514.95|526.85|516.05|525.6|514.8|41
1653172200000|2022-05-21 22:30:00|525.7|514.9|525.85|515.05|526.75|515.95|525.2|514.4|41
1653172500000|2022-05-21 22:35:00|525.75|514.95|526.85|516.05|527.3|516.5|525.75|514.95|44
1653172800000|2022-05-21 22:40:00|526.9|516.1|527.4|516.6|527.85|517.05|526.8|516|45
1653173100000|2022-05-21 22:45:00|527.2|516.4|526.65|515.85|527.6|516.8|526.65|515.85|45
1653173400000|2022-05-21 22:50:00|526.7|515.9|527.35|516.55|527.35|516.55|525.2|514.4|47
1653173700000|2022-05-21 22:55:00|527.2|516.4|527.6|516.8|527.95|517.15|526.85|516.05|50
1653174000000|2022-05-21 23:00:00|527.45|516.65|528.4|517.6|528.75|517.95|526.7|515.9|50
1653174300000|2022-05-21 23:05:00|528.2|517.4|527.2|516.4|528.4|517.6|527.2|516.4|30
1653174600000|2022-05-21 23:10:00|527.25|516.45|526.8|516|527.85|517.05|526.8|516|32
1653174900000|2022-05-21 23:15:00|526.75|515.95|526|515.2|526.85|516.05|525.8|515|40
1653175200000|2022-05-21 23:20:00|526.05|515.25|527.8|517|527.85|517.05|526.05|515.25|19
1653175500000|2022-05-21 23:25:00|527.85|517.05|530.05|519.25|530.1|519.3|527.4|516.6|63
1653175800000|2022-05-21 23:30:00|530.2|519.4|529.6|518.8|531.45|520.65|529.6|518.8|61
1653176100000|2022-05-21 23:35:00|529.75|518.95|528.6|517.8|530.2|519.4|528.2|517.4|41
1653176400000|2022-05-21 23:40:00|528.55|517.75|528.6|517.8|529.6|518.8|528.2|517.4|39
1653176700000|2022-05-21 23:45:00|528.65|517.85|529.6|518.8|530.6|519.8|528.65|517.85|76
1653177000000|2022-05-21 23:50:00|529.4|518.6|528.7|517.9|529.4|518.6|528.2|517.4|36
1653177300000|2022-05-21 23:55:00|528.65|517.85|528.05|517.25|528.85|518.05|527.75|516.95|43
1653177600000|2022-05-22 00:00:00|527.9|517.1|527.2|516.4|528.25|517.45|527|516.2|51
1653177900000|2022-05-22 00:05:00|527.25|516.45|526.55|515.75|527.7|516.9|526.1|515.3|76
1653178200000|2022-05-22 00:10:00|526.35|515.55|525.45|514.65|526.7|515.9|525.2|514.4|29
1653178500000|2022-05-22 00:15:00|525.35|514.55|527.2|516.4|527.25|516.45|524.5|513.7|66
1653178800000|2022-05-22 00:20:00|527.35|516.55|528.35|517.55|528.35|517.55|527.35|516.55|13
1653179100000|2022-05-22 00:25:00|528.55|517.75|529.05|518.25|529.25|518.45|528.55|517.75|29
1653179400000|2022-05-22 00:30:00|529.1|518.3|530.85|520.05|531.25|520.45|529.1|518.3|56
1653179700000|2022-05-22 00:35:00|530.8|520|530.8|520|530.9|520.1|530.2|519.4|34
1653180000000|2022-05-22 00:40:00|530.85|520.05|530.75|519.95|531.95|521.15|530.2|519.4|61
1653180300000|2022-05-22 00:45:00|530.8|520|530.6|519.8|531.3|520.5|530.2|519.4|86
1653180600000|2022-05-22 00:50:00|530.5|519.7|531.85|521.05|531.85|521.05|530.2|519.4|55
1653180900000|2022-05-22 00:55:00|531.9|521.1|532.2|521.4|532.9|522.1|531.45|520.65|34
1653181200000|2022-05-22 01:00:00|532.25|521.45|532.8|522|533.45|522.65|532.25|521.45|85
1653181500000|2022-05-22 01:05:00|532.85|522.05|532.85|522.05|533|522.2|532.8|522|18
1653181800000|2022-05-22 01:10:00|532.9|522.1|532.6|521.8|533.1|522.3|532.25|521.45|28
1653182100000|2022-05-22 01:15:00|532.95|522.15|532.8|522|533.5|522.7|532.2|521.4|63
1653182400000|2022-05-22 01:20:00|532.75|521.95|529.85|519.05|532.75|521.95|529.85|519.05|63
1653182700000|2022-05-22 01:25:00|529.8|519|530.1|519.3|530.45|519.65|529|518.2|42
1653183000000|2022-05-22 01:30:00|530|519.2|530.2|519.4|530.35|519.55|528.95|518.15|53
1653183300000|2022-05-22 01:35:00|530.25|519.45|530.8|520|531.25|520.45|530.25|519.45|29
1653183600000|2022-05-22 01:40:00|530.75|519.95|530.2|519.4|530.75|519.95|529.95|519.15|31
1653183900000|2022-05-22 01:45:00|530.15|519.35|530.35|519.55|530.6|519.8|530|519.2|32
1653184200000|2022-05-22 01:50:00|530.4|519.6|530.05|519.25|531.05|520.25|529.9|519.1|50
1653184500000|2022-05-22 01:55:00|530.1|519.3|530.65|519.85|530.75|519.95|529.85|519.05|31
1653184800000|2022-05-22 02:00:00|530.6|519.8|528.2|517.4|530.6|519.8|528.2|517.4|38
1653185100000|2022-05-22 02:05:00|528.15|517.35|526.25|515.45|528.2|517.4|526.25|515.45|39
1653185400000|2022-05-22 02:10:00|526.2|515.4|526.9|516.1|527.3|516.5|526.2|515.4|52
1653185700000|2022-05-22 02:15:00|526.85|516.05|524.2|513.4|526.85|516.05|524.2|513.4|20
1653186000000|2022-05-22 02:20:00|524.25|513.45|525.2|514.4|525.2|514.4|524.25|513.45|36
1653186300000|2022-05-22 02:25:00|525.4|514.6|524.7|513.9|526.05|515.25|524.55|513.75|32
1653186600000|2022-05-22 02:30:00|524.65|513.85|528.1|517.3|528.1|517.3|523.4|512.6|111
1653186900000|2022-05-22 02:35:00|528.15|517.35|524.6|513.8|529.2|518.4|523.8|513|145
1653187200000|2022-05-22 02:40:00|524.45|513.65|524.6|513.8|524.8|514|523.75|512.95|173
1653187500000|2022-05-22 02:45:00|524.5|513.7|525.95|515.15|526|515.2|523.95|513.15|205
1653187800000|2022-05-22 02:50:00|526|515.2|525.9|515.1|526.05|515.25|525.25|514.45|40
1653188100000|2022-05-22 02:55:00|525.85|515.05|525.85|515.05|526.35|515.55|525.25|514.45|163
1653188400000|2022-05-22 03:00:00|525.8|515|525.2|514.4|525.85|515.05|525.15|514.35|17
1653188700000|2022-05-22 03:05:00|525.25|514.45|527.25|516.45|527.25|516.45|525.15|514.35|53
1653189000000|2022-05-22 03:10:00|527.3|516.5|527.1|516.3|528.1|517.3|526.6|515.8|70
1653189300000|2022-05-22 03:15:00|527.15|516.35|526.6|515.8|528.05|517.25|526.55|515.75|53
1653189600000|2022-05-22 03:20:00|526.55|515.75|527.5|516.7|527.55|516.75|525.6|514.8|60
1653189900000|2022-05-22 03:25:00|527.6|516.8|528.05|517.25|528.15|517.35|527.6|516.8|26
1653190200000|2022-05-22 03:30:00|527.75|516.95|526.05|515.25|527.75|516.95|525.5|514.7|66
1653190500000|2022-05-22 03:35:00|526.1|515.3|525.25|514.45|526.2|515.4|524.3|513.5|43
1653190800000|2022-05-22 03:40:00|525.2|514.4|524.2|513.4|525.2|514.4|524.2|513.4|42
1653191100000|2022-05-22 03:45:00|524.15|513.35|521.95|511.15|524.2|513.4|521.85|511.05|44
1653191400000|2022-05-22 03:50:00|521.9|511.1|523.6|512.8|523.6|512.8|521.05|510.25|42
1653191700000|2022-05-22 03:55:00|523.75|512.95|525.25|514.45|525.7|514.9|523.75|512.95|66
1653192000000|2022-05-22 04:00:00|525.2|514.4|525.2|514.4|525.95|515.15|524.2|513.4|70
1653192300000|2022-05-22 04:05:00|525|514.2|525.2|514.4|525.2|514.4|524.7|513.9|12
1653192600000|2022-05-22 04:10:00|525.4|514.6|525.35|514.55|525.55|514.75|525.2|514.4|15
1653192900000|2022-05-22 04:15:00|525.55|514.75|520.4|509.6|525.7|514.9|520.4|509.6|59
1653193200000|2022-05-22 04:20:00|520.55|509.75|521.2|510.4|522.4|511.6|520.55|509.75|50
1653193500000|2022-05-22 04:25:00|521.25|510.45|521.2|510.4|522.35|511.55|521.05|510.25|60
1653193800000|2022-05-22 04:30:00|520.95|510.15|521.2|510.4|521.2|510.4|520.4|509.6|27
1653194100000|2022-05-22 04:35:00|521.25|510.45|520.65|509.85|521.9|511.1|520.6|509.8|63
1653194400000|2022-05-22 04:40:00|520.75|509.95|521.2|510.4|521.6|510.8|520.75|509.95|18
1653194700000|2022-05-22 04:45:00|521.3|510.5|521.2|510.4|521.6|510.8|521.2|510.4|17
1653195000000|2022-05-22 04:50:00|521.4|510.6|520.4|509.6|522.45|511.65|520.4|509.6|26
1653195300000|2022-05-22 04:55:00|519.3|508.5|519|508.2|519.3|508.5|519|508.2|6
1653195600000|2022-05-22 05:00:00|519.05|508.25|519.05|508.25|519.35|508.55|517.2|506.4|62
1653195900000|2022-05-22 05:05:00|519.1|508.3|520.7|509.9|520.7|509.9|518.9|508.1|41
1653196200000|2022-05-22 05:10:00|520.65|509.85|520.1|509.3|521.1|510.3|520.05|509.25|19
1653196500000|2022-05-22 05:15:00|520.4|509.6|520.7|509.9|521.25|510.45|520.4|509.6|27
1653196800000|2022-05-22 05:20:00|520.65|509.85|522|511.2|522.2|511.4|519.75|508.95|59
1653197100000|2022-05-22 05:25:00|521.95|511.15|522.6|511.8|523.1|512.3|521.8|511|63
1653197400000|2022-05-22 05:30:00|522.7|511.9|525.2|514.4|525.6|514.8|522.7|511.9|64
1653197700000|2022-05-22 05:35:00|525.35|514.55|523.8|513|525.8|515|523.75|512.95|38
1653198000000|2022-05-22 05:40:00|523.85|513.05|521.95|511.15|524.6|513.8|521.9|511.1|25
1653198300000|2022-05-22 05:45:00|522|511.2|521.4|510.6|522.9|512.1|521.2|510.4|43
1653198600000|2022-05-22 05:50:00|521.2|510.4|520.95|510.15|521.2|510.4|520.65|509.85|7
1653198900000|2022-05-22 05:55:00|520.55|509.75|521.75|510.95|521.75|510.95|520.1|509.3|16
1653199200000|2022-05-22 06:00:00|521.85|511.05|521.75|510.95|522.55|511.75|521.55|510.75|28
1653199500000|2022-05-22 06:05:00|521.9|511.1|522.4|511.6|522.55|511.75|521.55|510.75|35
1653199800000|2022-05-22 06:10:00|522.45|511.65|524.6|513.8|524.6|513.8|522.2|511.4|60
1653200100000|2022-05-22 06:15:00|524.65|513.85|524.25|513.45|525.1|514.3|524.25|513.45|50
1653200400000|2022-05-22 06:20:00|524.3|513.5|525.15|514.35|525.25|514.45|524.2|513.4|33
1653200700000|2022-05-22 06:25:00|524.75|513.95|526.25|515.45|526.25|515.45|524.1|513.3|20
1653201000000|2022-05-22 06:30:00|526.6|515.8|526.6|515.8|527.85|517.05|525.9|515.1|38
1653201300000|2022-05-22 06:35:00|526.7|515.9|527.6|516.8|527.6|516.8|526.2|515.4|36
1653201600000|2022-05-22 06:40:00|527.7|516.9|528|517.2|528.05|517.25|527.6|516.8|33
1653201900000|2022-05-22 06:45:00|527.95|517.15|527.4|516.6|528|517.2|527.4|516.6|8
1653202200000|2022-05-22 06:50:00|527.75|516.95|528.55|517.75|528.55|517.75|527.4|516.6|41
1653202500000|2022-05-22 06:55:00|528.25|517.45|528.35|517.55|529.2|518.4|527.75|516.95|51
1653202800000|2022-05-22 07:00:00|528.2|517.4|528.95|518.15|529|518.2|527.5|516.7|48
1653203100000|2022-05-22 07:05:00|528.85|518.05|527.8|517|528.95|518.15|527.45|516.65|48
1653203400000|2022-05-22 07:10:00|527.75|516.95|525.8|515|527.75|516.95|524.6|513.8|68
1653203700000|2022-05-22 07:15:00|525.85|515.05|527.2|516.4|527.25|516.45|524.75|513.95|64
1653204000000|2022-05-22 07:20:00|527.25|516.45|527.85|517.05|528.2|517.4|526.8|516|61
1653204300000|2022-05-22 07:25:00|527.8|517|527.2|516.4|528.3|517.5|527.2|516.4|40
1653204600000|2022-05-22 07:30:00|527.65|516.85|528.2|517.4|529|518.2|526.35|515.55|55
1653204900000|2022-05-22 07:35:00|528.6|517.8|527.4|516.6|529.45|518.65|527.4|516.6|72
1653205200000|2022-05-22 07:40:00|527.6|516.8|528.05|517.25|528.6|517.8|527.2|516.4|54
1653205500000|2022-05-22 07:45:00|528.1|517.3|529.1|518.3|530.05|519.25|528.1|517.3|83
1653205800000|2022-05-22 07:50:00|528.95|518.15|527.75|516.95|529|518.2|527.2|516.4|89
1653206100000|2022-05-22 07:55:00|527.6|516.8|528.2|517.4|529.1|518.3|527.45|516.65|46
1653206400000|2022-05-22 08:00:00|527.95|517.15|528.95|518.15|529.6|518.8|527.95|517.15|51
1653206700000|2022-05-22 08:05:00|529|518.2|528.6|517.8|529.3|518.5|528.6|517.8|21
1653207000000|2022-05-22 08:10:00|528.85|518.05|528.05|517.25|529.1|518.3|527.3|516.5|37
1653207300000|2022-05-22 08:15:00|528.1|517.3|528.75|517.95|529.3|518.5|528.1|517.3|36
1653207600000|2022-05-22 08:20:00|528.6|517.8|527.2|516.4|528.6|517.8|527.2|516.4|17
1653207900000|2022-05-22 08:25:00|527.25|516.45|527.2|516.4|528.2|517.4|527.2|516.4|17
1653208200000|2022-05-22 08:30:00|527.25|516.45|529.75|518.95|529.85|519.05|527.2|516.4|40
1653208500000|2022-05-22 08:35:00|529.7|518.9|529.2|518.4|529.85|519.05|529.2|518.4|16
1653208800000|2022-05-22 08:40:00|529.4|518.6|529.85|519.05|530.25|519.45|528.25|517.45|39
1653209100000|2022-05-22 08:45:00|529.9|519.1|530.2|519.4|531.2|520.4|529.9|519.1|56
1653209400000|2022-05-22 08:50:00|530.25|519.45|531.2|520.4|531.25|520.45|530.2|519.4|27
1653209700000|2022-05-22 08:55:00|531.25|520.45|531.85|521.05|532.75|521.95|531.25|520.45|89
1653210000000|2022-05-22 09:00:00|531.9|521.1|532.2|521.4|533.3|522.5|531.9|521.1|41
1653210300000|2022-05-22 09:05:00|532.15|521.35|532.8|522|532.85|522.05|531.2|520.4|43
1653210600000|2022-05-22 09:10:00|532.75|521.95|535|524.2|536.3|525.5|532.7|521.9|142
1653210900000|2022-05-22 09:15:00|535.05|524.25|534.25|523.45|536|525.2|532.2|521.4|104
1653211200000|2022-05-22 09:20:00|534.45|523.65|535.2|524.4|537.05|526.25|534.45|523.65|107
1653211500000|2022-05-22 09:25:00|535|524.2|535.1|524.3|535.25|524.45|534.2|523.4|64
1653211800000|2022-05-22 09:30:00|535.25|524.45|539.25|528.45|540.2|529.4|535.25|524.45|196
1653212100000|2022-05-22 09:35:00|539.2|528.4|540.1|529.3|541.25|530.45|538.25|527.45|179
1653212400000|2022-05-22 09:40:00|539.95|529.15|541.8|531|541.95|531.15|539.9|529.1|226
1653212700000|2022-05-22 09:45:00|541.4|530.6|541.2|530.4|541.4|530.6|539.6|528.8|105
1653213000000|2022-05-22 09:50:00|541.25|530.45|539.4|528.6|542.35|531.55|539.4|528.6|134
1653213300000|2022-05-22 09:55:00|539.75|528.95|542.2|531.4|542.95|532.15|539.4|528.6|125
1653213600000|2022-05-22 10:00:00|542.25|531.45|544.6|533.8|544.7|533.9|542.25|531.45|98
1653213900000|2022-05-22 10:05:00|544.55|533.75|542.75|531.95|544.55|533.75|541.85|531.05|87
1653214200000|2022-05-22 10:10:00|542.9|532.1|543|532.2|543.6|532.8|541.1|530.3|104
1653214500000|2022-05-22 10:15:00|543.05|532.25|540.75|529.95|543.05|532.25|540.75|529.95|42
1653214800000|2022-05-22 10:20:00|540.85|530.05|541.75|530.95|542.6|531.8|540.75|529.95|65
1653215100000|2022-05-22 10:25:00|541.8|531|542.4|531.6|543|532.2|541.8|531|42
1653215400000|2022-05-22 10:30:00|542.6|531.8|541.75|530.95|542.9|532.1|541.6|530.8|68
1653215700000|2022-05-22 10:35:00|541.7|530.9|541.85|531.05|542.6|531.8|541.1|530.3|35
1653216000000|2022-05-22 10:40:00|541.95|531.15|541.75|530.95|542.05|531.25|541.2|530.4|48
1653216300000|2022-05-22 10:45:00|541.85|531.05|543.75|532.95|543.8|533|541.8|531|36
1653216600000|2022-05-22 10:50:00|543.8|533|543.25|532.45|544.55|533.75|543.25|532.45|38
1653216900000|2022-05-22 10:55:00|543.15|532.35|543.1|532.3|543.8|533|542.8|532|61
1653217200000|2022-05-22 11:00:00|543.3|532.5|543.4|532.6|544.4|533.6|542.95|532.15|46
1653217500000|2022-05-22 11:05:00|543.2|532.4|543.45|532.65|543.95|533.15|542.85|532.05|49
1653217800000|2022-05-22 11:10:00|543.6|532.8|543.6|532.8|543.65|532.85|542.05|531.25|47
1653218100000|2022-05-22 11:15:00|543.85|533.05|544.35|533.55|544.6|533.8|543.75|532.95|29
1653218400000|2022-05-22 11:20:00|544.55|533.75|543.55|532.75|544.9|534.1|543.55|532.75|30
1653218700000|2022-05-22 11:25:00|543.5|532.7|538.75|527.95|543.5|532.7|538.05|527.25|117
1653219000000|2022-05-22 11:30:00|538.7|527.9|535.6|524.8|538.7|527.9|533.85|523.05|147
1653219300000|2022-05-22 11:35:00|535.7|524.9|535.6|524.8|536|525.2|535.05|524.25|99
1653219600000|2022-05-22 11:40:00|535.7|524.9|536.6|525.8|536.6|525.8|535.6|524.8|62
1653219900000|2022-05-22 11:45:00|536.4|525.6|535.6|524.8|536.4|525.6|534.95|524.15|70
1653220200000|2022-05-22 11:50:00|535.4|524.6|535.05|524.25|536|525.2|535.05|524.25|50
1653220500000|2022-05-22 11:55:00|535.1|524.3|535.6|524.8|535.75|524.95|534.9|524.1|62
1653220800000|2022-05-22 12:00:00|535.3|524.5|539.6|528.8|539.8|529|535.05|524.25|88
1653221100000|2022-05-22 12:05:00|539.65|528.85|541.35|530.55|541.35|530.55|539.6|528.8|81
1653221400000|2022-05-22 12:10:00|540.9|530.1|540.6|529.8|541.05|530.25|539.6|528.8|67
1653221700000|2022-05-22 12:15:00|540.55|529.75|541.6|530.8|542.55|531.75|540.05|529.25|39
1653222000000|2022-05-22 12:20:00|541.65|530.85|543.55|532.75|543.55|532.75|541.6|530.8|140
1653222300000|2022-05-22 12:25:00|543.3|532.5|543.2|532.4|543.8|533|542.45|531.65|76
1653222600000|2022-05-22 12:30:00|543.05|532.25|543.15|532.35|544.1|533.3|542.9|532.1|50
1653222900000|2022-05-22 12:35:00|543.1|532.3|543.75|532.95|544.55|533.75|542.85|532.05|73
1653223200000|2022-05-22 12:40:00|543.8|533|543.45|532.65|545.25|534.45|542.6|531.8|95
1653223500000|2022-05-22 12:45:00|543.4|532.6|544|533.2|545.05|534.25|542.9|532.1|62
1653223800000|2022-05-22 12:50:00|544.05|533.25|546|535.2|546.35|535.55|543.9|533.1|47
1653224100000|2022-05-22 12:55:00|545.95|535.15|546.6|535.8|547.45|536.65|545.8|535|68
1653224400000|2022-05-22 13:00:00|546.65|535.85|546.6|535.8|547.2|536.4|546.6|535.8|61
1653224700000|2022-05-22 13:05:00|546.65|535.85|545.35|534.55|547.1|536.3|544.6|533.8|58
1653225000000|2022-05-22 13:10:00|545.4|534.6|544.85|534.05|545.6|534.8|544.8|534|38
1653225300000|2022-05-22 13:15:00|544.8|534|545.75|534.95|545.95|535.15|544.75|533.95|113
1653225600000|2022-05-22 13:20:00|545.7|534.9|545.8|535|545.9|535.1|545.6|534.8|19
1653225900000|2022-05-22 13:25:00|545.85|535.05|545.55|534.75|546.05|535.25|545.1|534.3|29
1653226200000|2022-05-22 13:30:00|545.35|534.55|545.4|534.6|545.7|534.9|544.8|534|35
1653226500000|2022-05-22 13:35:00|545.2|534.4|544.2|533.4|545.2|534.4|544.2|533.4|30
1653226800000|2022-05-22 13:40:00|544.4|533.6|545.2|534.4|545.45|534.65|544.15|533.35|61
1653227100000|2022-05-22 13:45:00|545.05|534.25|544|533.2|545.1|534.3|543.95|533.15|52
1653227400000|2022-05-22 13:50:00|543.95|533.15|542.2|531.4|543.95|533.15|541.2|530.4|57
1653227700000|2022-05-22 13:55:00|542.15|531.35|543.6|532.8|543.6|532.8|541.9|531.1|42
1653228000000|2022-05-22 14:00:00|543.45|532.65|546.6|535.8|547.4|536.6|543.45|532.65|74
1653228300000|2022-05-22 14:05:00|546.9|536.1|544.25|533.45|547.2|536.4|544.25|533.45|69
1653228600000|2022-05-22 14:10:00|544.35|533.55|545.55|534.75|546.6|535.8|544.2|533.4|110
1653228900000|2022-05-22 14:15:00|545.6|534.8|545.7|534.9|546.6|535.8|545.1|534.3|48
1653229200000|2022-05-22 14:20:00|545.75|534.95|547.6|536.8|547.6|536.8|545.75|534.95|59
1653229500000|2022-05-22 14:25:00|547.65|536.85|547.75|536.95|548.7|537.9|547.6|536.8|56
1653229800000|2022-05-22 14:30:00|547.8|537|547.35|536.55|549.1|538.3|547.25|536.45|73
1653230100000|2022-05-22 14:35:00|547.3|536.5|546.95|536.15|547.35|536.55|545.75|534.95|124
1653230400000|2022-05-22 14:40:00|547|536.2|547.15|536.35|547.9|537.1|546.6|535.8|66
1653230700000|2022-05-22 14:45:00|547.2|536.4|545.95|535.15|547.6|536.8|545.95|535.15|39
1653231000000|2022-05-22 14:50:00|545.9|535.1|546.65|535.85|546.95|536.15|545.85|535.05|23
1653231300000|2022-05-22 14:55:00|546.95|536.15|546.95|536.15|547.95|537.15|546.95|536.15|44
1653231600000|2022-05-22 15:00:00|547.15|536.35|544.75|533.95|549|538.2|544.75|533.95|95
1653231900000|2022-05-22 15:05:00|544.8|534|545.05|534.25|545.95|535.15|544.75|533.95|49
1653232200000|2022-05-22 15:10:00|544.95|534.15|543.75|532.95|546.35|535.55|543.75|532.95|76
1653232500000|2022-05-22 15:15:00|543.8|533|541.6|530.8|544.1|533.3|540.95|530.15|148
1653232800000|2022-05-22 15:20:00|541.55|530.75|536.9|526.1|541.55|530.75|535.2|524.4|183
1653233100000|2022-05-22 15:25:00|536.95|526.15|536.7|525.9|537.7|526.9|536.55|525.75|39
1653233400000|2022-05-22 15:30:00|536.6|525.8|537.6|526.8|538.6|527.8|536.55|525.75|66
1653233700000|2022-05-22 15:35:00|537.55|526.75|538.9|528.1|539.7|528.9|536.7|525.9|95
1653234000000|2022-05-22 15:40:00|538.95|528.15|539|528.2|539.1|528.3|538.6|527.8|59
1653234300000|2022-05-22 15:45:00|538.9|528.1|540.75|529.95|541.75|530.95|537.9|527.1|143
1653234600000|2022-05-22 15:50:00|540.4|529.6|540.65|529.85|540.85|530.05|539.95|529.15|28
1653234900000|2022-05-22 15:55:00|540.6|529.8|540.6|529.8|540.6|529.8|539.15|528.35|45
1653235200000|2022-05-22 16:00:00|540.7|529.9|540.95|530.15|541.55|530.75|540.15|529.35|79
1653235500000|2022-05-22 16:05:00|540.9|530.1|539.75|528.95|540.9|530.1|539.6|528.8|36
1653235800000|2022-05-22 16:10:00|539.7|528.9|534.6|523.8|539.7|528.9|533.6|522.8|110
1653236100000|2022-05-22 16:15:00|534.65|523.85|535.65|524.85|536.6|525.8|534.65|523.85|61
1653236400000|2022-05-22 16:20:00|535.7|524.9|537.6|526.8|537.6|526.8|535.6|524.8|33
1653236700000|2022-05-22 16:25:00|537.7|526.9|538.8|528|539.75|528.95|537.7|526.9|47
1653237000000|2022-05-22 16:30:00|538.85|528.05|539.85|529.05|539.9|529.1|538.75|527.95|55
1653237300000|2022-05-22 16:35:00|539.9|529.1|539.75|528.95|540.35|529.55|539.6|528.8|30
1653237600000|2022-05-22 16:40:00|539.7|528.9|540.6|529.8|540.6|529.8|539.15|528.35|25
1653237900000|2022-05-22 16:45:00|540.55|529.75|541.15|530.35|541.25|530.45|539.7|528.9|50
1653238200000|2022-05-22 16:50:00|541.1|530.3|541.8|531|542.1|531.3|540.6|529.8|38
1653238500000|2022-05-22 16:55:00|541.9|531.1|540.9|530.1|541.9|531.1|540.75|529.95|41
1653238800000|2022-05-22 17:00:00|540.95|530.15|540.6|529.8|540.95|530.15|539.75|528.95|26
1653239100000|2022-05-22 17:05:00|540.65|529.85|543.6|532.8|544.55|533.75|540.65|529.85|72
1653239400000|2022-05-22 17:10:00|543.5|532.7|543.05|532.25|543.6|532.8|542.6|531.8|33
1653239700000|2022-05-22 17:15:00|543|532.2|544.05|533.25|544.05|533.25|541.05|530.25|68
1653240000000|2022-05-22 17:20:00|543.95|533.15|544.75|533.95|545.6|534.8|543.6|532.8|74
1653240300000|2022-05-22 17:25:00|544.8|534|544.75|533.95|544.9|534.1|544.6|533.8|24
1653240600000|2022-05-22 17:30:00|544.8|534|543.05|532.25|544.9|534.1|542.75|531.95|47
1653240900000|2022-05-22 17:35:00|543.15|532.35|542.15|531.35|543.6|532.8|541.75|530.95|63
1653241200000|2022-05-22 17:40:00|542.2|531.4|541.6|530.8|542.6|531.8|541.35|530.55|46
1653241500000|2022-05-22 17:45:00|541.65|530.85|538|527.2|541.65|530.85|537.8|527|99
1653241800000|2022-05-22 17:50:00|538.05|527.25|539|528.2|539.35|528.55|537.95|527.15|62
1653242100000|2022-05-22 17:55:00|539.1|528.3|538.5|527.7|540.4|529.6|538.5|527.7|77
1653242400000|2022-05-22 18:00:00|538.4|527.6|538.95|528.15|539.55|528.75|536.8|526|81
1653242700000|2022-05-22 18:05:00|539.05|528.25|539.55|528.75|539.6|528.8|538.3|527.5|29
1653243000000|2022-05-22 18:10:00|539.35|528.55|539.5|528.7|539.5|528.7|537.95|527.15|40
1653243300000|2022-05-22 18:15:00|539.55|528.75|537.1|526.3|539.55|528.75|536.75|525.95|67
1653243600000|2022-05-22 18:20:00|537.05|526.25|538.6|527.8|538.6|527.8|537|526.2|40
1653243900000|2022-05-22 18:25:00|538.55|527.75|541.25|530.45|541.55|530.75|538|527.2|46
1653244200000|2022-05-22 18:30:00|541.15|530.35|541.75|530.95|542.9|532.1|540.35|529.55|94
1653244500000|2022-05-22 18:35:00|541.7|530.9|541.9|531.1|542.05|531.25|540.8|530|47
1653244800000|2022-05-22 18:40:00|541.85|531.05|541.5|530.7|542|531.2|540.95|530.15|30
1653245100000|2022-05-22 18:45:00|541.6|530.8|540.75|529.95|541.6|530.8|540.7|529.9|28
1653245400000|2022-05-22 18:50:00|541|530.2|541.4|530.6|541.6|530.8|540.6|529.8|24
1653245700000|2022-05-22 18:55:00|541.6|530.8|541.6|530.8|542.35|531.55|541.4|530.6|27
1653246000000|2022-05-22 19:00:00|541.55|530.75|543.6|532.8|543.6|532.8|541.55|530.75|78
1653246300000|2022-05-22 19:05:00|543.55|532.75|543.3|532.5|544.1|533.3|542.75|531.95|29
1653246600000|2022-05-22 19:10:00|543.55|532.75|542.6|531.8|543.55|532.75|542.6|531.8|17
1653246900000|2022-05-22 19:15:00|542.55|531.75|541.6|530.8|542.75|531.95|541.6|530.8|19
1653247200000|2022-05-22 19:20:00|541.65|530.85|542.35|531.55|542.5|531.7|541.55|530.75|12
1653247500000|2022-05-22 19:25:00|541.95|531.15|539.85|529.05|542.35|531.55|539.85|529.05|53
1653247800000|2022-05-22 19:30:00|540.6|528.3|541.35|529.05|541.6|529.3|540.6|528.3|26
1653248100000|2022-05-22 19:35:00|541.3|529|544.1|531.8|544.15|531.85|541.3|529|35
1653248400000|2022-05-22 19:40:00|543.75|531.45|543.45|531.15|543.75|531.45|543.25|530.95|22
1653248700000|2022-05-22 19:45:00|543.35|531.05|543.3|531|544.35|532.05|543.25|530.95|33
1653249000000|2022-05-22 19:50:00|543.25|530.95|542.25|529.95|543.3|531|542.05|529.75|25
1653249300000|2022-05-22 19:55:00|542.2|529.9|542.35|530.05|542.65|530.35|541.25|528.95|32
1653249600000|2022-05-22 20:00:00|542.2|529.9|541.45|529.15|543.35|531.05|541.35|529.05|34
1653249900000|2022-05-22 20:05:00|541.4|529.1|541.1|528.8|541.4|529.1|540.9|528.6|17
1653250200000|2022-05-22 20:10:00|541.2|528.9|542.7|530.4|542.7|530.4|541.2|528.9|21
1653250500000|2022-05-22 20:15:00|542.75|530.45|543.55|531.25|544.25|531.95|542.75|530.45|35
1653250800000|2022-05-22 20:20:00|543.45|531.15|544.35|532.05|544.35|532.05|543.05|530.75|45
1653251100000|2022-05-22 20:25:00|544.3|532|545.2|532.9|545.3|533|544.2|531.9|20
1653251400000|2022-05-22 20:30:00|545.1|532.8|545.65|533.35|546.2|533.9|544.55|532.25|70
1653251700000|2022-05-22 20:35:00|545.6|533.3|545.1|532.8|546.35|534.05|544.5|532.2|69
1653252000000|2022-05-22 20:40:00|545.15|532.85|545.2|532.9|545.7|533.4|545.15|532.85|20
1653252300000|2022-05-22 20:45:00|545.7|533.4|543.55|531.25|546.3|534|543.55|531.25|37
1653252600000|2022-05-22 20:50:00|543.6|531.3|543.6|531.3|544.35|532.05|543.6|531.3|84
1653252900000|2022-05-22 20:55:00|543.55|531.25|542.5|530.2|543.55|531.25|542.35|530.05|25
1653253200000|2022-05-22 21:00:00|542.45|530.15|542.45|530.15|542.45|530.15|541.45|529.15|43
1653253500000|2022-05-22 21:05:00|542.4|530.1|544.5|532.2|544.5|532.2|541.6|529.3|42
1653253800000|2022-05-22 21:10:00|544.45|532.15|543.25|530.95|544.45|532.15|543.05|530.75|31
1653254100000|2022-05-22 21:15:00|543.2|530.9|543.2|530.9|543.25|530.95|542.45|530.15|19
1653254400000|2022-05-22 21:20:00|543.3|531|543.6|532.8|543.85|532.8|542.6|530.75|18
1653254700000|2022-05-22 21:25:00|543.55|532.75|543.35|532.55|543.55|532.75|542.8|532|13
1653255000000|2022-05-22 21:30:00|543.4|532.6|543.75|532.95|543.8|533|543.4|532.6|8
1653255300000|2022-05-22 21:35:00|543.8|533|543.75|532.95|544.5|533.7|543.65|532.85|14
1653255600000|2022-05-22 21:40:00|543.7|532.9|543.8|533|543.8|533|542.55|531.75|43
1653255900000|2022-05-22 21:45:00|543.85|533.05|543.8|533|544.6|533.8|543.6|532.8|31
1653256200000|2022-05-22 21:50:00|543.85|533.05|546.15|535.35|546.15|535.35|543.4|532.6|50
1653256500000|2022-05-22 21:55:00|546.35|535.55|545.6|534.8|546.35|535.55|545.55|534.75|8
1653256800000|2022-05-22 22:00:00|545.65|534.85|551.2|540.4|551.75|540.95|545.6|534.8|136
1653257100000|2022-05-22 22:05:00|551.45|540.65|551.6|540.8|552.1|541.3|550.6|539.8|105
1653257400000|2022-05-22 22:10:00|551.65|540.85|553.3|542.5|553.55|542.75|551.65|540.85|64
1653257700000|2022-05-22 22:15:00|553.15|542.35|553.75|542.95|553.75|542.95|552.25|541.45|112
1653258000000|2022-05-22 22:20:00|553.8|543|556.85|546.05|557.9|547.1|553|542.2|200
1653258300000|2022-05-22 22:25:00|556.8|546|554.45|543.65|556.8|546|553.85|543.05|110
1653258600000|2022-05-22 22:30:00|555.05|544.25|554.95|544.15|556.05|545.25|554.6|543.8|127
1653258900000|2022-05-22 22:35:00|554.9|544.1|555.2|544.4|555.9|545.1|554.2|543.4|87
1653259200000|2022-05-22 22:40:00|555.5|544.7|553.75|542.95|555.5|544.7|553.7|542.9|68
1653259500000|2022-05-22 22:45:00|553.7|542.9|555.5|544.7|555.5|544.7|553.05|542.25|60
1653259800000|2022-05-22 22:50:00|555.6|544.8|555.55|544.75|556.6|545.8|554.5|543.7|86
1653260100000|2022-05-22 22:55:00|555.35|544.55|552.95|542.15|555.5|544.7|552.85|542.05|101
1653260400000|2022-05-22 23:00:00|553.15|542.35|554.4|543.6|554.4|543.6|552.25|541.45|128
1653260700000|2022-05-22 23:05:00|554.6|543.8|555.9|545.1|556.6|545.8|554.2|543.4|109
1653261000000|2022-05-22 23:10:00|555.95|545.15|556.55|545.75|556.6|545.8|555.9|545.1|68
1653261300000|2022-05-22 23:15:00|556.6|545.8|557.85|547.05|558.15|547.35|556.6|545.8|89
1653261600000|2022-05-22 23:20:00|557.8|547|557.45|546.65|558.25|547.45|556.75|545.95|44
1653261900000|2022-05-22 23:25:00|557.35|546.55|557.55|546.75|559.4|548.6|556.85|546.05|104
1653262200000|2022-05-22 23:30:00|557.8|547|556.45|545.65|557.8|547|556.35|545.55|21
1653262500000|2022-05-22 23:35:00|556.35|545.55|556.35|545.55|556.6|545.8|555.8|545|31
1653262800000|2022-05-22 23:40:00|555.95|545.15|556.1|545.3|556.6|545.8|555.55|544.75|40
1653263100000|2022-05-22 23:45:00|556.3|545.5|556.55|545.75|557.85|547.05|556.3|545.5|37
1653263400000|2022-05-22 23:50:00|556.6|545.8|556.55|545.75|557.05|546.25|556.55|545.75|22
1653263700000|2022-05-22 23:55:00|556.6|545.8|553.7|542.9|557.05|546.25|553.6|542.8|62
1653264000000|2022-05-23 00:00:00|553.6|542.8|552.45|541.65|553.6|542.8|550.75|539.95|161
1653264300000|2022-05-23 00:05:00|552.6|541.8|556.8|546|556.85|546.05|552.5|541.7|120
1653264600000|2022-05-23 00:10:00|556.75|545.95|558.5|547.7|558.75|547.95|554.7|543.9|109
1653264900000|2022-05-23 00:15:00|558.25|547.45|560.4|549.6|560.9|550.1|557.55|546.75|77
1653265200000|2022-05-23 00:20:00|560.35|549.55|556.9|546.1|560.35|549.55|556.6|545.8|118
1653265500000|2022-05-23 00:25:00|556.85|546.05|554.5|543.7|556.85|546.05|554.5|543.7|79
1653265800000|2022-05-23 00:30:00|554.6|543.8|554.2|543.4|555.55|544.75|553.55|542.75|55
1653266100000|2022-05-23 00:35:00|554.55|543.75|556.35|545.55|556.55|545.75|554.25|543.45|108
1653266400000|2022-05-23 00:40:00|556.5|545.7|557.5|546.7|557.6|546.8|555.8|545|75
1653266700000|2022-05-23 00:45:00|557.45|546.65|557.55|546.75|557.9|547.1|554.85|544.05|70
1653267000000|2022-05-23 00:50:00|557.6|546.8|556.95|546.15|557.7|546.9|556.55|545.75|26
1653267300000|2022-05-23 00:55:00|557|546.2|557.55|546.75|557.55|546.75|556.55|545.75|32
1653267600000|2022-05-23 01:00:00|557.5|546.7|555.55|544.75|557.95|547.15|555.55|544.75|89
1653267900000|2022-05-23 01:05:00|555.35|544.55|553.8|543|555.85|545.05|552.9|542.1|112
1653268200000|2022-05-23 01:10:00|553.75|542.95|552.9|542.1|553.75|542.95|552.25|541.45|83
1653268500000|2022-05-23 01:15:00|552.85|542.05|550.9|540.1|553|542.2|550.9|540.1|106
1653268800000|2022-05-23 01:20:00|550.85|540.05|550.9|540.1|551.35|540.55|550|539.2|69
1653269100000|2022-05-23 01:25:00|550.85|540.05|551.35|540.55|551.5|540.7|550.5|539.7|48
1653269400000|2022-05-23 01:30:00|551|540.2|550.25|539.45|551|540.2|549.85|539.05|79
1653269700000|2022-05-23 01:35:00|550.2|539.4|549.05|538.25|550.45|539.65|548.5|537.7|72
1653270000000|2022-05-23 01:40:00|549|538.2|547.05|536.25|549|538.2|546.7|535.9|86
1653270300000|2022-05-23 01:45:00|547|536.2|548.35|537.55|548.55|537.75|547|536.2|33
1653270600000|2022-05-23 01:50:00|548.75|537.95|549.05|538.25|549.35|538.55|548.45|537.65|42
1653270900000|2022-05-23 01:55:00|549.1|538.3|547.75|536.95|549.5|538.7|547.2|536.4|70
1653271200000|2022-05-23 02:00:00|547.8|537|544.05|533.25|548.15|537.35|544|533.2|108
1653271500000|2022-05-23 02:05:00|544|533.2|544.75|533.95|545.5|534.7|544|533.2|81
1653271800000|2022-05-23 02:10:00|544.8|534|544.85|534.05|545.45|534.65|544.2|533.4|96
1653272100000|2022-05-23 02:15:00|544.8|534|544.55|533.75|545.6|534.8|544.2|533.4|96
1653272400000|2022-05-23 02:20:00|544.2|533.4|544.55|533.75|544.6|533.8|544.2|533.4|20
1653272700000|2022-05-23 02:25:00|544.5|533.7|543.75|532.95|544.5|533.7|543.75|532.95|8
1653273000000|2022-05-23 02:30:00|543.55|532.75|542.25|531.45|544|533.2|541.7|530.9|103
1653273300000|2022-05-23 02:35:00|542.2|531.4|543.55|532.75|543.95|533.15|542.2|531.4|66
1653273600000|2022-05-23 02:40:00|543.6|532.8|544.4|533.6|544.55|533.75|543.6|532.8|45
1653273900000|2022-05-23 02:45:00|544.35|533.55|545.9|535.1|545.9|535.1|544.15|533.35|62
1653274200000|2022-05-23 02:50:00|545.85|535.05|546.6|535.8|547.1|536.3|545.55|534.75|57
1653274500000|2022-05-23 02:55:00|546.9|536.1|547.35|536.55|547.6|536.8|546.6|535.8|73
1653274800000|2022-05-23 03:00:00|547.55|536.75|548.8|538|549.2|538.4|547.15|536.35|61
1653275100000|2022-05-23 03:05:00|548.85|538.05|549.05|538.25|549.6|538.8|548.5|537.7|29
1653275400000|2022-05-23 03:10:00|548.85|538.05|548.9|538.1|549.55|538.75|548.85|538.05|26
1653275700000|2022-05-23 03:15:00|548.95|538.15|548.9|538.1|549.15|538.35|548.7|537.9|16
1653276000000|2022-05-23 03:20:00|548.95|538.15|548.95|538.15|549.25|538.45|548.7|537.9|49
1653276300000|2022-05-23 03:25:00|549|538.2|547.95|537.15|549|538.2|547.9|537.1|35
1653276600000|2022-05-23 03:30:00|548.05|537.25|548.95|538.15|549.35|538.55|547.9|537.1|41
1653276900000|2022-05-23 03:35:00|548.9|538.1|548.55|537.75|549.1|538.3|547.85|537.05|47
1653277200000|2022-05-23 03:40:00|548.7|537.9|549.1|538.3|549.2|538.4|548.3|537.5|53
1653277500000|2022-05-23 03:45:00|549.05|538.25|549.75|538.95|549.85|539.05|548.75|537.95|44
1653277800000|2022-05-23 03:50:00|549.85|539.05|550.65|539.85|551.5|540.7|549.85|539.05|40
1653278100000|2022-05-23 03:55:00|550.5|539.7|550.8|540|551|540.2|550.15|539.35|31
1653278400000|2022-05-23 04:00:00|550.75|539.95|551.8|541|552|541.2|550.35|539.55|43
1653278700000|2022-05-23 04:05:00|551.85|541.05|553.9|543.1|554.3|543.5|551.55|540.75|60
1653279000000|2022-05-23 04:10:00|553.95|543.15|555.3|544.5|558.9|548.1|553.95|543.15|127
1653279300000|2022-05-23 04:15:00|555.2|544.4|557.75|546.95|557.75|546.95|554.5|543.7|90
1653279600000|2022-05-23 04:20:00|558.7|547.9|557.25|546.45|558.85|548.05|556.85|546.05|50
1653279900000|2022-05-23 04:25:00|557.35|546.55|557.95|547.15|558.6|547.8|557.35|546.55|58
1653280200000|2022-05-23 04:30:00|558|547.2|558|547.2|559.95|549.15|557.8|547|92
1653280500000|2022-05-23 04:35:00|558.05|547.25|558.2|547.4|559.05|548.25|558.05|547.25|54
1653280800000|2022-05-23 04:40:00|558.1|547.3|557.55|546.75|558.1|547.3|556.2|545.4|71
1653281100000|2022-05-23 04:45:00|558|547.2|557.2|546.4|558.6|547.8|557.15|546.35|34
1653281400000|2022-05-23 04:50:00|557.05|546.25|554.65|543.85|557.2|546.4|554.5|543.7|59
1653281700000|2022-05-23 04:55:00|554.5|543.7|554.65|543.85|554.65|543.85|554|543.2|20
1653282000000|2022-05-23 05:00:00|555.05|544.25|556.6|545.8|556.6|545.8|554.85|544.05|51
1653282300000|2022-05-23 05:05:00|556.8|546|557.6|546.8|557.6|546.8|556.2|545.4|49
1653282600000|2022-05-23 05:10:00|557.4|546.6|557.6|546.8|557.6|546.8|556.25|545.45|58
1653282900000|2022-05-23 05:15:00|557.45|546.65|556.5|545.7|557.8|547|556.05|545.25|71
1653283200000|2022-05-23 05:20:00|556.3|545.5|558.45|547.65|558.45|547.65|556.2|545.4|40
1653283500000|2022-05-23 05:25:00|558.1|547.3|556.55|545.75|558.1|547.3|556.25|545.45|34
1653283800000|2022-05-23 05:30:00|556.5|545.7|555.75|544.95|556.6|545.8|555.15|544.35|41
1653284100000|2022-05-23 05:35:00|555.6|544.8|555.55|544.75|556.35|545.55|555.2|544.4|81
1653284400000|2022-05-23 05:40:00|555.6|544.8|556.55|545.75|556.6|545.8|555.45|544.65|53
1653284700000|2022-05-23 05:45:00|557.05|546.25|560.6|549.8|560.6|549.8|557.05|546.25|43
1653285000000|2022-05-23 05:50:00|560.55|549.75|561.75|550.95|563.1|552.3|560.55|549.75|32
1653285300000|2022-05-23 05:55:00|561.7|550.9|561.6|550.8|562.6|551.8|560.5|549.7|42
1653285600000|2022-05-23 06:00:00|561.55|550.75|562.95|552.15|563.05|552.25|560.75|549.95|53
1653285900000|2022-05-23 06:05:00|563|552.2|564.8|554|564.8|554|562.05|551.25|83
1653286200000|2022-05-23 06:10:00|564.75|553.95|565.15|554.35|566.05|555.25|563.6|552.8|93
1653286500000|2022-05-23 06:15:00|565.2|554.4|566.25|555.45|568.25|557.45|564.2|553.4|104
1653286800000|2022-05-23 06:20:00|566.2|555.4|569.8|559|569.95|559.15|566.2|555.4|93
1653287100000|2022-05-23 06:25:00|569.85|559.05|567.55|556.75|569.85|559.05|567.4|556.6|64
1653287400000|2022-05-23 06:30:00|567.7|556.9|567.6|556.8|568.05|557.25|566.75|555.95|55
1653287700000|2022-05-23 06:35:00|567.85|557.05|568.55|557.75|569.2|558.4|567.8|557|66
1653288000000|2022-05-23 06:40:00|568.6|557.8|572.25|561.45|574.3|563.5|568.6|557.8|140
1653288300000|2022-05-23 06:45:00|572.45|561.65|573.1|562.3|573.85|563.05|572.05|561.25|128
1653288600000|2022-05-23 06:50:00|572.8|562|573.85|563.05|574.55|563.75|572.75|561.95|99
1653288900000|2022-05-23 06:55:00|573.8|563|575.7|564.9|575.75|564.95|573.15|562.35|75
1653289200000|2022-05-23 07:00:00|575.75|564.95|574.95|564.15|577.1|566.3|574.95|564.15|113
1653289500000|2022-05-23 07:05:00|574.65|563.85|574.9|564.1|576.1|565.3|573.8|563|118
1653289800000|2022-05-23 07:10:00|574.95|564.15|576.55|565.75|577|566.2|574.95|564.15|123
1653290100000|2022-05-23 07:15:00|576.8|566|582.25|571.45|583.15|572.35|576.7|565.9|185
1653290400000|2022-05-23 07:20:00|582.15|571.35|583.15|572.35|583.95|573.15|580.65|569.85|275
1653290700000|2022-05-23 07:25:00|583.2|572.4|583.45|572.65|584.85|574.05|582.75|571.95|265
1653291000000|2022-05-23 07:30:00|583.6|572.8|590.25|579.45|591.1|580.3|583|572.2|211
1653291300000|2022-05-23 07:35:00|590.8|580|592.45|581.65|596.6|585.8|590.8|580|295
1653291600000|2022-05-23 07:40:00|592.5|581.7|594|583.2|594.6|583.8|591.15|580.35|304
1653291900000|2022-05-23 07:45:00|593.95|583.15|596.1|585.3|596.75|585.95|591.25|580.45|236
1653292200000|2022-05-23 07:50:00|596.2|585.4|598.45|587.65|599.8|589|596.2|585.4|182
1653292500000|2022-05-23 07:55:00|598.25|587.45|597.75|586.95|598.8|588|596.2|585.4|131
1653292800000|2022-05-23 08:00:00|597.8|587|597.55|586.75|600.05|589.25|595.75|584.95|216
1653293100000|2022-05-23 08:05:00|597.65|586.85|599.85|589.05|602.6|591.8|597.2|586.4|147
1653293400000|2022-05-23 08:10:00|599.9|589.1|596.85|586.05|600.1|589.3|596.85|586.05|139
1653293700000|2022-05-23 08:15:00|596.8|586|587.55|576.75|596.8|586|584.9|574.1|241
1653294000000|2022-05-23 08:20:00|587.6|576.8|589.55|578.75|589.9|579.1|587.25|576.45|104
1653294300000|2022-05-23 08:25:00|589.5|578.7|588.55|577.75|590.6|579.8|587.9|577.1|134
1653294600000|2022-05-23 08:30:00|588.25|577.45|585.8|575|588.9|578.1|584.85|574.05|141
1653294900000|2022-05-23 08:35:00|585.6|574.8|586.35|575.55|587.4|576.6|583.95|573.15|184
1653295200000|2022-05-23 08:40:00|585.9|575.1|586.95|576.15|588.35|577.55|585.9|575.1|164
1653295500000|2022-05-23 08:45:00|586.9|576.1|588.5|577.7|588.6|577.8|584.7|573.9|224
1653295800000|2022-05-23 08:50:00|588.55|577.75|589.3|578.5|590.6|579.8|588.3|577.5|140
1653296100000|2022-05-23 08:55:00|588.85|578.05|587.85|577.05|590.35|579.55|587.85|577.05|181
1653296400000|2022-05-23 09:00:00|587.8|577|583.8|573|587.95|577.15|583.75|572.95|190
1653296700000|2022-05-23 09:05:00|584.35|573.55|582.9|572.1|584.35|573.55|581.9|571.1|118
1653297000000|2022-05-23 09:10:00|582.85|572.05|584.6|573.8|585|574.2|582.45|571.65|84
1653297300000|2022-05-23 09:15:00|584.4|573.6|583.35|572.55|584.6|573.8|582.4|571.6|119
1653297600000|2022-05-23 09:20:00|583.5|572.7|583.85|573.05|584.15|573.35|583.35|572.55|66
1653297900000|2022-05-23 09:25:00|584.15|573.35|586.35|575.55|586.35|575.55|582.75|571.95|56
1653298200000|2022-05-23 09:30:00|586.45|575.65|588|577.2|588.55|577.75|586.45|575.65|177
1653298500000|2022-05-23 09:35:00|588.05|577.25|587.9|577.1|589.6|578.8|587.2|576.4|181
1653298800000|2022-05-23 09:40:00|587.85|577.05|587.25|576.45|596.25|585.45|586.2|575.4|268
1653299100000|2022-05-23 09:45:00|587.2|576.4|587.25|576.45|588.55|577.75|585.85|575.05|189
1653299400000|2022-05-23 09:50:00|587.2|576.4|590.3|579.5|590.3|579.5|586.9|576.1|155
1653299700000|2022-05-23 09:55:00|590.1|579.3|590.75|579.95|591.5|580.7|590.1|579.3|147
1653300000000|2022-05-23 10:00:00|590.7|579.9|589.5|578.7|591.65|580.85|588.55|577.75|183
1653300300000|2022-05-23 10:05:00|589.8|579|590.5|579.7|590.8|580|589.6|578.8|68
1653300600000|2022-05-23 10:10:00|590.55|579.75|593.4|582.6|593.4|582.6|590.5|579.7|99
1653300900000|2022-05-23 10:15:00|593.2|582.4|590.8|580|593.2|582.4|590.45|579.65|77
1653301200000|2022-05-23 10:20:00|590.75|579.95|589.25|578.45|591.7|580.9|588.85|578.05|134
1653301500000|2022-05-23 10:25:00|589.3|578.5|589.75|578.95|590.1|579.3|588.6|577.8|95
1653301800000|2022-05-23 10:30:00|589.8|579|586.8|576|590.1|579.3|585.8|575|97
1653302100000|2022-05-23 10:35:00|586.95|576.15|587.4|576.6|587.45|576.65|586.4|575.6|100
1653302400000|2022-05-23 10:40:00|587.15|576.35|588.75|577.95|588.9|578.1|587.05|576.25|54
1653302700000|2022-05-23 10:45:00|588.7|577.9|588.2|577.4|589.4|578.6|587.3|576.5|84
1653303000000|2022-05-23 10:50:00|588.15|577.35|586.4|575.6|588.15|577.35|585.55|574.75|94
1653303300000|2022-05-23 10:55:00|586.1|575.3|588.55|577.75|588.75|577.95|586|575.2|69
1653303600000|2022-05-23 11:00:00|588.6|577.8|589.6|578.8|590.15|579.35|588|577.2|124
1653303900000|2022-05-23 11:05:00|589.8|579|589.2|578.4|590.2|579.4|588.6|577.8|106
1653304200000|2022-05-23 11:10:00|589.1|578.3|590.9|580.1|591.2|580.4|588.95|578.15|85
1653304500000|2022-05-23 11:15:00|590.3|579.5|590.75|579.95|591.1|580.3|590.3|579.5|15
1653304800000|2022-05-23 11:20:00|590.7|579.9|588.95|578.15|590.7|579.9|588.6|577.8|190
1653305100000|2022-05-23 11:25:00|589|578.2|588.2|577.4|589.65|578.85|588.2|577.4|166
1653305400000|2022-05-23 11:30:00|588.15|577.35|587.2|576.4|589.35|578.55|587.2|576.4|81
1653305700000|2022-05-23 11:35:00|587.15|576.35|587.8|577|587.8|577|586.45|575.65|107
1653306000000|2022-05-23 11:40:00|587.7|576.9|587.55|576.75|588.8|578|586.55|575.75|113
1653306300000|2022-05-23 11:45:00|587.5|576.7|585.9|575.1|587.55|576.75|584.75|573.95|113
1653306600000|2022-05-23 11:50:00|585.95|575.15|586.05|575.25|586.9|576.1|583.85|573.05|83
1653306900000|2022-05-23 11:55:00|585.95|575.15|587.4|576.6|587.4|576.6|585.8|575|39
1653307200000|2022-05-23 12:00:00|587.5|576.7|588.35|577.55|588.45|577.65|582.8|572|102
1653307500000|2022-05-23 12:05:00|588.45|577.65|589.35|578.55|590.3|579.5|588.45|577.65|62
1653307800000|2022-05-23 12:10:00|588.8|578|588.3|577.5|589.25|578.45|587.55|576.75|98
1653308100000|2022-05-23 12:15:00|588.55|577.75|589.55|578.75|590.4|579.6|588.55|577.75|112
1653308400000|2022-05-23 12:20:00|589.6|578.8|589|578.2|590.1|579.3|587.9|577.1|79
1653308700000|2022-05-23 12:25:00|588.95|578.15|588.95|578.15|589.95|579.15|588|577.2|114
1653309000000|2022-05-23 12:30:00|589.05|578.25|585.8|575|589.75|578.95|585.55|574.75|129
1653309300000|2022-05-23 12:35:00|585.85|575.05|586.5|575.7|586.9|576.1|585.8|575|63
1653309600000|2022-05-23 12:40:00|586.25|575.45|586.5|575.7|586.85|576.05|584.95|574.15|69
1653309900000|2022-05-23 12:45:00|586.45|575.65|587.55|576.75|588.8|578|585.55|574.75|94
1653310200000|2022-05-23 12:50:00|587.6|576.8|587.6|576.8|588.35|577.55|587.05|576.25|57
1653310500000|2022-05-23 12:55:00|587.55|576.75|584.5|573.7|587.7|576.9|583.7|572.9|159
1653310800000|2022-05-23 13:00:00|584.3|573.5|580.4|569.6|584.3|573.5|578.55|567.75|199
1653311100000|2022-05-23 13:05:00|580.05|569.25|582.04|571.24|582.32|571.52|579.55|568.75|269
1653311400000|2022-05-23 13:10:00|582.08|571.28|583.8|573|584.16|573.36|582.04|571.24|500
1653311700000|2022-05-23 13:15:00|583.79|572.99|584.64|573.84|585.62|574.82|582.71|571.91|462
1653312000000|2022-05-23 13:20:00|584.63|573.83|583.73|572.93|585.25|574.45|583.7|572.9|398
1653312300000|2022-05-23 13:25:00|583.74|572.94|581.9|571.1|583.75|572.95|581.89|571.09|527
1653312600000|2022-05-23 13:30:00|581.91|571.11|582.22|571.42|586.28|575.48|580.83|570.03|851
1653312900000|2022-05-23 13:35:00|582.19|571.39|578.12|567.32|583.6|572.8|575.98|565.18|795
1653313200000|2022-05-23 13:40:00|578.15|567.35|581.62|570.82|581.63|570.83|575.31|564.51|846
1653313500000|2022-05-23 13:45:00|581.42|570.62|583.69|572.89|584.3|573.5|580.56|569.76|740
1653313800000|2022-05-23 13:50:00|583.71|572.91|581.45|570.65|584.43|573.63|581.43|570.63|729
1653314100000|2022-05-23 13:55:00|581.44|570.64|578.83|568.03|582.3|571.5|578.66|567.86|651
1653314400000|2022-05-23 14:00:00|578.88|568.08|574.22|563.42|579.34|568.54|573.85|563.05|849
1653314700000|2022-05-23 14:05:00|574.21|563.41|573.87|563.07|575.38|564.58|572.06|561.26|770
1653315000000|2022-05-23 14:10:00|573.83|563.03|575.64|564.84|576.88|566.08|573.44|562.64|680
1653315300000|2022-05-23 14:15:00|575.63|564.83|578.74|567.94|579.39|568.59|575.6|564.8|681
1653315600000|2022-05-23 14:20:00|578.7|567.9|578.2|567.4|578.82|568.02|576.65|565.85|710
1653315900000|2022-05-23 14:25:00|578.13|567.33|579.62|568.82|579.62|568.82|575.89|565.09|636
1653316200000|2022-05-23 14:30:00|579.73|568.93|582.79|571.99|583.17|572.37|578.59|567.79|691
1653316500000|2022-05-23 14:35:00|582.8|572|582.84|572.04|584.42|573.62|582.36|571.56|620
1653316800000|2022-05-23 14:40:00|582.85|572.05|581.5|570.7|583.81|573.01|580.76|569.96|556
1653317100000|2022-05-23 14:45:00|581.51|570.71|581.53|570.73|583.16|572.36|580.55|569.75|585
1653317400000|2022-05-23 14:50:00|581.49|570.69|577.55|571.75|582.07|572.34|576.43|569.82|607
1653317700000|2022-05-23 14:55:00|577.51|571.71|578.42|572.62|578.51|572.71|576.42|570.62|587
1653318000000|2022-05-23 15:00:00|578.43|572.63|582.06|576.26|582.06|576.26|577.97|572.17|608
1653318300000|2022-05-23 15:05:00|582.04|576.24|583.4|577.6|583.78|577.98|582.04|576.24|565
1653318600000|2022-05-23 15:10:00|583.39|577.59|585.47|579.67|585.55|579.75|582.91|577.11|517
1653318900000|2022-05-23 15:15:00|585.44|579.64|583.7|577.9|586.61|580.81|583.2|577.4|583
1653319200000|2022-05-23 15:20:00|583.64|577.84|584.27|578.47|585.31|579.51|583.29|577.49|527
1653319500000|2022-05-23 15:25:00|584.3|578.5|583.67|577.87|584.92|579.12|583.21|577.41|461
1653319800000|2022-05-23 15:30:00|583.69|577.89|584.26|578.46|585.82|580.02|583.37|577.57|532
1653320100000|2022-05-23 15:35:00|584.27|578.47|585.23|579.43|585.57|579.77|583.53|577.73|495
1653320400000|2022-05-23 15:40:00|585.26|579.46|586.1|580.3|586.53|580.73|584.46|578.66|412
1653320700000|2022-05-23 15:45:00|586.07|580.27|583.68|577.88|586.9|581.1|583.29|577.49|555
1653321000000|2022-05-23 15:50:00|583.67|577.87|583.67|577.87|583.78|577.98|582.8|577|454
1653321300000|2022-05-23 15:55:00|583.65|577.85|583.08|577.28|584.19|578.39|583.05|577.25|409
1653321600000|2022-05-23 16:00:00|583.07|577.27|585.76|579.96|585.93|580.13|583.03|577.23|517
1653321900000|2022-05-23 16:05:00|585.72|579.92|587.35|581.55|588.26|582.46|585.56|579.76|512
1653322200000|2022-05-23 16:10:00|587.36|581.56|587.89|582.09|588.19|582.39|586.39|580.59|482
1653322500000|2022-05-23 16:15:00|587.9|582.1|589.61|583.81|589.61|583.81|587.9|582.1|443
1653322800000|2022-05-23 16:20:00|589.68|583.88|594.35|588.55|594.37|588.57|589.47|583.67|537
1653323100000|2022-05-23 16:25:00|594.36|588.56|592.43|586.63|594.42|588.62|592.38|586.58|538
1653323400000|2022-05-23 16:30:00|592.4|586.6|590.17|584.37|592.45|586.65|589.27|583.47|488
1653323700000|2022-05-23 16:35:00|590.2|584.4|593.18|587.38|593.18|587.38|589.78|583.98|389
1653324000000|2022-05-23 16:40:00|593.16|587.36|591.44|585.64|593.33|587.53|591.33|585.53|386
1653324300000|2022-05-23 16:45:00|591.45|585.65|588.79|582.99|591.7|585.9|588.71|582.91|517
1653324600000|2022-05-23 16:50:00|588.78|582.98|586.33|580.53|589.03|583.23|586.24|580.44|478
1653324900000|2022-05-23 16:55:00|586.34|580.54|588.12|582.32|588.73|582.93|585.94|580.14|345
1653325200000|2022-05-23 17:00:00|588.14|582.34|585.37|579.57|588.49|582.69|584.2|578.4|592
1653325500000|2022-05-23 17:05:00|585.35|579.55|586.5|580.7|586.5|580.7|584.74|578.94|529
1653325800000|2022-05-23 17:10:00|586.49|580.69|587.09|581.29|587.71|581.91|586.15|580.35|487
1653326100000|2022-05-23 17:15:00|587.12|581.32|585.06|579.26|587.13|581.33|582.73|576.93|560
1653326400000|2022-05-23 17:20:00|584.77|578.97|586.19|580.39|586.61|580.81|584.13|578.33|366
1653326700000|2022-05-23 17:25:00|586.18|580.38|586.95|581.15|587.25|581.45|585.98|580.18|353
1653327000000|2022-05-23 17:30:00|586.97|581.17|587.56|581.76|587.73|581.93|584.68|578.88|393
1653327300000|2022-05-23 17:35:00|587.55|581.75|589.05|583.25|589.4|583.6|586.98|581.18|388
1653327600000|2022-05-23 17:40:00|588.94|583.14|587.45|581.65|589.24|583.44|587.05|581.25|394
1653327900000|2022-05-23 17:45:00|587.44|581.64|588.13|582.33|588.82|583.02|586.81|581.01|389
1653328200000|2022-05-23 17:50:00|588.1|582.3|585.79|579.99|588.1|582.3|585.54|579.74|353
1653328500000|2022-05-23 17:55:00|585.78|579.98|584.9|579.1|585.79|579.99|584.5|578.7|356
1653328800000|2022-05-23 18:00:00|584.91|579.11|583.87|578.07|585.44|579.64|582.85|577.05|430
1653329100000|2022-05-23 18:05:00|583.75|577.95|586.42|580.62|586.57|580.77|583.54|577.74|348
1653329400000|2022-05-23 18:10:00|586.43|580.63|587.45|581.65|587.76|581.96|586.42|580.62|294
1653329700000|2022-05-23 18:15:00|587.44|581.64|586.48|580.68|587.48|581.68|585.5|579.7|391
1653330000000|2022-05-23 18:20:00|586.49|580.69|585.5|579.7|586.83|581.03|584.94|579.14|299
1653330300000|2022-05-23 18:25:00|585.43|579.63|585.6|579.8|585.71|579.91|584.84|579.04|284
1653330600000|2022-05-23 18:30:00|585.61|579.81|587.11|581.31|587.11|581.31|584.04|578.24|306
1653330900000|2022-05-23 18:35:00|586.89|581.09|585.41|579.61|587.12|581.32|583.7|577.9|461
1653331200000|2022-05-23 18:40:00|585.45|579.65|587.41|581.61|587.41|581.61|584.09|578.29|392
1653331500000|2022-05-23 18:45:00|587.44|581.64|586.27|580.47|588.39|582.59|585.88|580.08|453
1653331800000|2022-05-23 18:50:00|586.3|580.5|579.3|573.5|587.06|581.26|579.15|573.35|556
1653332100000|2022-05-23 18:55:00|579.27|573.47|577.49|571.69|579.92|574.12|576.13|570.33|622
1653332400000|2022-05-23 19:00:00|577.45|571.65|573.18|567.38|577.53|571.73|572.1|566.3|717
1653332700000|2022-05-23 19:05:00|573.2|567.4|575.38|569.58|575.68|569.88|572.88|567.08|556
1653333000000|2022-05-23 19:10:00|575.41|569.61|571.79|565.99|575.41|569.61|571.34|565.54|649
1653333300000|2022-05-23 19:15:00|571.81|566.01|572.39|566.59|572.39|566.59|565.67|559.87|859
1653333600000|2022-05-23 19:20:00|572.36|566.56|567.55|561.75|572.55|566.75|566.64|560.84|703
1653333900000|2022-05-23 19:25:00|567.59|561.79|563.95|558.15|567.71|561.91|563.03|557.23|731
1653334200000|2022-05-23 19:30:00|564.17|558.37|567.66|561.86|567.67|561.87|563.16|557.36|640
1653334500000|2022-05-23 19:35:00|567.65|561.85|565.69|559.89|567.86|562.06|564.9|559.1|671
1653334800000|2022-05-23 19:40:00|565.67|559.87|564.37|558.57|566.94|561.14|563.25|557.45|656
1653335100000|2022-05-23 19:45:00|564.4|558.6|563.89|558.09|564.8|559|562.7|556.9|566
1653335400000|2022-05-23 19:50:00|563.97|558.17|564.1|558.3|568.16|562.36|563.09|557.29|677
1653335700000|2022-05-23 19:55:00|564.07|558.27|561.58|555.78|564.91|559.11|561.4|555.6|617
1653336000000|2022-05-23 20:00:00|561.63|555.83|565.47|559.67|566.93|561.13|560.08|554.28|705
1653336300000|2022-05-23 20:05:00|565.64|559.84|567.26|561.46|568.19|562.39|564.1|558.3|612
1653336600000|2022-05-23 20:10:00|567.32|561.52|564.65|558.85|567.56|561.76|564.32|558.52|506
1653336900000|2022-05-23 20:15:00|564.64|558.84|567.79|561.99|569.52|563.72|564.55|558.75|594
1653337200000|2022-05-23 20:20:00|567.74|561.94|566.36|560.56|568.61|562.81|566.23|560.43|476
1653337500000|2022-05-23 20:25:00|566.37|560.57|568.26|562.46|568.53|562.73|566.37|560.57|468
1653337800000|2022-05-23 20:30:00|568.27|562.47|569.43|563.63|570.37|564.57|568.27|562.47|433
1653338100000|2022-05-23 20:35:00|569.47|563.67|567.42|561.62|569.81|564.01|567.42|561.62|454
1653338400000|2022-05-23 20:40:00|567.43|561.63|568.32|562.52|569|563.2|566.81|561.01|434
1653338700000|2022-05-23 20:45:00|568.42|562.62|569.33|563.53|570.36|564.56|568.36|562.56|446
1653339000000|2022-05-23 20:50:00|569.36|563.56|567.64|561.84|570.14|564.34|566.44|560.64|454
1653339300000|2022-05-23 20:55:00|567.63|561.83|569.02|563.22|569.04|563.24|566.85|561.05|426
1653339600000|2022-05-23 21:00:00|569.01|563.21|567.45|561.65|569.01|563.21|567.35|561.55|386
1653339900000|2022-05-23 21:05:00|567.44|561.64|574.05|568.25|577.47|571.67|567.44|561.64|587
1653340200000|2022-05-23 21:10:00|574.06|568.26|573.77|567.97|574.94|569.14|572.74|566.94|582
1653340500000|2022-05-23 21:15:00|573.84|568.04|576|570.2|576.35|570.55|573.65|567.85|374
1653340800000|2022-05-23 21:20:00|575.99|570.19|576.36|570.56|576.51|570.71|575.19|569.39|428
1653341100000|2022-05-23 21:25:00|576.37|570.57|577.7|571.9|577.74|571.94|575.59|569.79|402
1653341400000|2022-05-23 21:30:00|577.75|571.95|581.88|576.08|582.17|576.37|577.51|571.71|461
1653341700000|2022-05-23 21:35:00|581.89|576.09|578.96|573.16|581.89|576.09|578.6|572.8|256
1653342000000|2022-05-23 21:40:00|578.93|573.13|579.22|573.42|579.22|573.42|577.8|572|310
1653342300000|2022-05-23 21:45:00|579.23|573.43|576.78|570.98|580.26|574.46|576.7|570.9|402
1653342600000|2022-05-23 21:50:00|576.79|570.99|576.47|570.67|576.95|571.15|576.09|570.29|331
1653342900000|2022-05-23 21:55:00|576.48|570.68|575.21|569.41|576.61|570.81|575.13|569.33|462
1653343200000|2022-05-23 22:00:00|575.13|569.33|568.62|562.82|575.57|569.77|568.61|562.81|582
1653343500000|2022-05-23 22:05:00|568.48|562.68|568.28|562.48|569.59|563.79|565.77|559.97|542
1653343800000|2022-05-23 22:10:00|568.29|562.49|569.12|563.32|570.02|564.22|568.2|562.4|402
1653344100000|2022-05-23 22:15:00|569.07|563.27|568.14|562.34|569.36|563.56|567.38|561.58|420
1653344400000|2022-05-23 22:20:00|568.13|562.33|563.43|557.63|568.56|562.76|561.62|555.82|528
1653344700000|2022-05-23 22:25:00|563.41|557.61|560.21|554.41|564.51|558.71|559.6|553.8|595
1653345000000|2022-05-23 22:30:00|560.23|554.43|559.29|553.49|562.61|556.81|557.11|551.31|573
1653345300000|2022-05-23 22:35:00|559.3|553.5|562.29|556.49|562.56|556.76|559.02|553.22|465
1653345600000|2022-05-23 22:40:00|562.33|556.53|560|554.2|562.77|556.97|559.35|553.55|378
1653345900000|2022-05-23 22:45:00|559.75|553.95|561.08|555.28|561.79|555.99|559.72|553.92|384
1653346200000|2022-05-23 22:50:00|561.09|555.29|563.8|558|563.87|558.07|560.07|554.27|426
1653346500000|2022-05-23 22:55:00|563.79|557.99|565.86|560.06|565.91|560.11|563.29|557.49|356
1653346800000|2022-05-23 23:00:00|565.85|560.05|564.88|559.08|565.88|560.08|564.07|558.27|441
1653347100000|2022-05-23 23:05:00|564.86|559.06|565.01|559.21|565.2|559.4|562.2|556.4|512
1653347400000|2022-05-23 23:10:00|565.11|559.31|561.02|555.22|565.11|559.31|560.99|555.19|502
1653347700000|2022-05-23 23:15:00|561.01|555.21|558.34|552.54|562.95|557.15|555.37|549.57|644
1653348000000|2022-05-23 23:20:00|558.43|552.63|563.3|557.5|563.3|557.5|558.43|552.63|669
1653348300000|2022-05-23 23:25:00|563.34|557.54|561.67|555.87|563.36|557.56|561.02|555.22|519
1653348600000|2022-05-23 23:30:00|561.72|555.92|564.6|558.8|565.72|559.92|561.65|555.85|507
1653348900000|2022-05-23 23:35:00|564.64|558.84|564.03|558.23|564.94|559.14|563|557.2|473
1653349200000|2022-05-23 23:40:00|564.02|558.22|564.45|558.65|564.76|558.96|562.83|557.03|483
1653349500000|2022-05-23 23:45:00|564.46|558.66|563.8|558|565.75|559.95|563.44|557.64|561
1653349800000|2022-05-23 23:50:00|563.81|558.01|565.01|559.21|565.68|559.88|563.36|557.56|388
1653350100000|2022-05-23 23:55:00|564.99|559.19|565.19|559.39|565.62|559.82|564.66|558.86|335
1653350400000|2022-05-24 00:00:00|565.3|559.5|568.97|563.17|569.47|563.67|563.22|557.42|688
1653350700000|2022-05-24 00:05:00|568.8|563|570.13|564.33|571.69|565.89|567.25|561.45|623
1653351000000|2022-05-24 00:10:00|570.14|564.34|570.21|564.41|570.26|564.46|568.16|562.36|503
1653351300000|2022-05-24 00:15:00|570.14|564.34|570.03|564.23|570.99|565.19|569.24|563.44|511
1653351600000|2022-05-24 00:20:00|570.02|564.22|568.97|563.17|570.03|564.23|568.14|562.34|391
1653351900000|2022-05-24 00:25:00|568.94|563.14|571.09|565.29|571.61|565.81|568.93|563.13|497
1653352200000|2022-05-24 00:30:00|571.14|565.34|571.48|565.68|571.67|565.87|570.6|564.8|437
1653352500000|2022-05-24 00:35:00|571.57|565.77|573.74|567.94|574.31|568.51|571.45|565.65|478
1653352800000|2022-05-24 00:40:00|573.72|567.92|572.51|566.71|574.32|568.52|571.99|566.19|506
1653353100000|2022-05-24 00:45:00|572.4|566.6|572.21|566.41|572.4|566.6|571.14|565.34|319
1653353400000|2022-05-24 00:50:00|572.2|566.4|569.57|563.77|572.2|566.4|569.15|563.35|471
1653353700000|2022-05-24 00:55:00|569.6|563.8|568.68|562.88|570.08|564.28|568.34|562.54|387
1653354000000|2022-05-24 01:00:00|568.71|562.91|569.83|564.03|570.22|564.42|567.11|561.31|503
1653354300000|2022-05-24 01:05:00|569.82|564.02|570.18|564.38|571|565.2|568.87|563.07|489
1653354600000|2022-05-24 01:10:00|570.14|564.34|569.96|564.16|571.86|566.06|569.2|563.4|522
1653354900000|2022-05-24 01:15:00|569.93|564.13|567.17|561.37|570.21|564.41|567.11|561.31|449
1653355200000|2022-05-24 01:20:00|567.16|561.36|567.81|562.01|567.85|562.05|566.31|560.51|489
1653355500000|2022-05-24 01:25:00|567.82|562.02|568.98|563.18|569.16|563.36|567.8|562|439
1653355800000|2022-05-24 01:30:00|569|563.2|568.74|562.94|569|563.2|566.64|560.84|542
1653356100000|2022-05-24 01:35:00|568.72|562.92|569.41|563.61|569.57|563.77|568.13|562.33|394
1653356400000|2022-05-24 01:40:00|569.43|563.63|568.79|562.99|569.64|563.84|568.19|562.39|359
1653356700000|2022-05-24 01:45:00|568.76|562.96|571.68|565.88|571.74|565.94|568.69|562.89|432
1653357000000|2022-05-24 01:50:00|571.67|565.87|573.45|567.65|574.17|568.37|571.67|565.87|428
1653357300000|2022-05-24 01:55:00|573.42|567.62|573.47|567.67|574.28|568.48|573.39|567.59|328
1653357600000|2022-05-24 02:00:00|573.48|567.68|574.41|568.61|575.62|569.82|573.44|567.64|381
1653357900000|2022-05-24 02:05:00|574.43|568.63|574.36|568.56|575.42|569.62|574.33|568.53|272
1653358200000|2022-05-24 02:10:00|574.37|568.57|574|568.2|574.4|568.6|573.46|567.66|432
1653358500000|2022-05-24 02:15:00|574.01|568.21|572.83|567.03|574.41|568.61|572.37|566.57|333
1653358800000|2022-05-24 02:20:00|572.85|567.05|575.12|569.32|575.38|569.58|572.23|566.43|410
1653359100000|2022-05-24 02:25:00|575.03|569.23|573.21|567.41|576.31|570.51|573.17|567.37|450
1653359400000|2022-05-24 02:30:00|573.19|567.39|572.16|566.36|573.45|567.65|571.97|566.17|496
1653359700000|2022-05-24 02:35:00|572.17|566.37|572.63|566.83|572.89|567.09|571.96|566.16|396
1653360000000|2022-05-24 02:40:00|572.62|566.82|572.44|566.64|573.16|567.36|571.86|566.06|379
1653360300000|2022-05-24 02:45:00|572.45|566.65|573.26|567.46|574.01|568.21|571.94|566.14|433
1653360600000|2022-05-24 02:50:00|573.27|567.47|573.47|567.67|574.03|568.23|572.37|566.57|394
1653360900000|2022-05-24 02:55:00|573.46|567.66|573.53|567.73|574.78|568.98|573.16|567.36|352
1653361200000|2022-05-24 03:00:00|573.54|567.74|573.41|567.61|574.06|568.26|572.11|566.31|464
1653361500000|2022-05-24 03:05:00|573.42|567.62|574.75|568.95|574.96|569.16|572.92|567.12|403
1653361800000|2022-05-24 03:10:00|574.76|568.96|574.92|569.12|574.94|569.14|574.08|568.28|359
1653362100000|2022-05-24 03:15:00|574.89|569.09|575.16|569.36|575.83|570.03|574.17|568.37|374
1653362400000|2022-05-24 03:20:00|575.17|569.37|576.04|570.24|576.05|570.25|574.92|569.12|345
1653362700000|2022-05-24 03:25:00|576.03|570.23|574.4|568.6|576.03|570.23|574.39|568.59|386
1653363000000|2022-05-24 03:30:00|574.41|568.61|575.93|570.13|576.63|570.83|574.3|568.5|399
1653363300000|2022-05-24 03:35:00|575.94|570.14|575.16|569.36|576.07|570.27|574.97|569.17|354
1653363600000|2022-05-24 03:40:00|575.14|569.34|575.48|569.68|576.15|570.35|574.86|569.06|253
1653363900000|2022-05-24 03:45:00|575.43|569.63|575.4|569.6|576.32|570.52|575.27|569.47|349
1653364200000|2022-05-24 03:50:00|575.39|569.59|575.3|569.5|575.48|569.68|574.29|568.49|434
1653364500000|2022-05-24 03:55:00|575.31|569.51|577.31|571.51|577.31|571.51|574.9|569.1|305
1653364800000|2022-05-24 04:00:00|577.28|571.48|572.78|566.98|577.79|571.99|571.84|566.04|474
1653365100000|2022-05-24 04:05:00|572.82|567.02|574.52|568.72|574.55|568.75|572.39|566.59|305
1653365400000|2022-05-24 04:10:00|574.51|568.71|573.53|567.73|575.02|569.22|573.53|567.73|369
1653365700000|2022-05-24 04:15:00|573.48|567.68|574.31|568.51|574.74|568.94|573.11|567.31|387
1653366000000|2022-05-24 04:20:00|574.35|568.55|575.96|570.16|576.31|570.51|574.26|568.46|363
1653366300000|2022-05-24 04:25:00|575.93|570.13|576.94|571.14|577.91|572.11|575.93|570.13|326
1653366600000|2022-05-24 04:30:00|576.95|571.15|577.44|571.64|578.48|572.68|576.94|571.14|321
1653366900000|2022-05-24 04:35:00|577.45|571.65|578.29|572.49|578.66|572.86|576.26|570.46|362
1653367200000|2022-05-24 04:40:00|578.28|572.48|579.04|573.24|579.93|574.13|577.45|571.65|470
1653367500000|2022-05-24 04:45:00|579.03|573.23|580.74|574.94|580.81|575.01|579.03|573.23|454
1653367800000|2022-05-24 04:50:00|580.8|575|578.69|572.89|584.4|578.6|578.42|572.62|573
1653368100000|2022-05-24 04:55:00|578.7|572.9|576.86|571.06|578.71|572.91|576.39|570.59|403
1653368400000|2022-05-24 05:00:00|576.85|571.05|577.3|571.5|577.3|571.5|575.34|569.54|373
1653368700000|2022-05-24 05:05:00|577.31|571.51|577.52|571.72|578.16|572.36|577.19|571.39|423
1653369000000|2022-05-24 05:10:00|577.47|571.67|575.21|569.41|577.57|571.77|575.19|569.39|364
1653369300000|2022-05-24 05:15:00|575.19|569.39|574.7|568.9|575.35|569.55|573.97|568.17|468
1653369600000|2022-05-24 05:20:00|574.69|568.89|574.1|568.3|575.45|569.65|574.07|568.27|296
1653369900000|2022-05-24 05:25:00|574.11|568.31|572.8|567|574.11|568.31|572.67|566.87|518
1653370200000|2022-05-24 05:30:00|572.79|566.99|574.24|568.44|575.2|569.4|571.91|566.11|483
1653370500000|2022-05-24 05:35:00|574.25|568.45|571.81|566.01|574.44|568.64|570.94|565.14|512
1653370800000|2022-05-24 05:40:00|571.82|566.02|569.6|563.8|572.23|566.43|568.75|562.95|526
1653371100000|2022-05-24 05:45:00|569.61|563.81|570.77|564.97|571.06|565.26|569.24|563.44|497
1653371400000|2022-05-24 05:50:00|570.78|564.98|570.61|564.81|571.65|565.85|569.35|563.55|503
1653371700000|2022-05-24 05:55:00|570.62|564.82|569.62|563.82|570.89|565.09|569.09|563.29|434
1653372000000|2022-05-24 06:00:00|569.61|563.81|570.5|564.7|571.22|565.42|569.06|563.26|504
1653372300000|2022-05-24 06:05:00|570.49|564.69|571.39|565.59|571.75|565.95|570.16|564.36|433
1653372600000|2022-05-24 06:10:00|571.4|565.6|571.16|565.36|574.59|568.79|570.36|564.56|575
1653372900000|2022-05-24 06:15:00|571.17|565.37|570.2|564.4|572.14|566.34|570.02|564.22|399
1653373200000|2022-05-24 06:20:00|570.21|564.41|572.2|566.4|572.99|567.19|569.52|563.72|487
1653373500000|2022-05-24 06:25:00|572.26|566.46|572.03|566.23|573.01|567.21|571.98|566.18|358
1653373800000|2022-05-24 06:30:00|572.02|566.22|572.84|567.04|572.88|567.08|571.5|565.7|371
1653374100000|2022-05-24 06:35:00|572.76|566.96|569.1|563.3|573.96|568.16|568.33|562.53|661
1653374400000|2022-05-24 06:40:00|569.09|563.29|565.16|559.36|569.09|563.29|564.63|558.83|538
1653374700000|2022-05-24 06:45:00|565.21|559.41|564.96|559.16|565.9|560.1|562.95|557.15|609
1653375000000|2022-05-24 06:50:00|564.95|559.15|565.09|559.29|566.52|560.72|564.88|559.08|533
1653375300000|2022-05-24 06:55:00|565.08|559.28|564.96|559.16|565.31|559.51|564.16|558.36|394
1653375600000|2022-05-24 07:00:00|564.95|559.15|565|559.2|566.27|560.47|564.36|558.56|499
1653375900000|2022-05-24 07:05:00|565.01|559.21|565.87|560.07|566.26|560.46|563.45|557.65|547
1653376200000|2022-05-24 07:10:00|565.88|560.08|568.22|562.42|568.48|562.68|565.88|560.08|375
1653376500000|2022-05-24 07:15:00|568.23|562.43|567.23|561.43|569.14|563.34|567.23|561.43|406
1653376800000|2022-05-24 07:20:00|567.24|561.44|567.81|562.01|567.92|562.12|566.41|560.61|422
1653377100000|2022-05-24 07:25:00|567.8|562|568.69|562.89|568.78|562.98|567.27|561.47|469
1653377400000|2022-05-24 07:30:00|568.77|562.97|568.54|562.74|570.12|564.32|568.36|562.56|363
1653377700000|2022-05-24 07:35:00|568.53|562.73|567.02|561.22|568.53|562.73|566.42|560.62|457
1653378000000|2022-05-24 07:40:00|567.01|561.21|566.14|560.34|567.02|561.22|565.35|559.55|525
1653378300000|2022-05-24 07:45:00|566.11|560.31|567.99|562.19|568.13|562.33|565.34|559.54|483
1653378600000|2022-05-24 07:50:00|567.98|562.18|567.13|561.33|568.15|562.35|566.3|560.5|416
1653378900000|2022-05-24 07:55:00|567.12|561.32|570.81|565.01|570.95|565.15|567.11|561.31|385
1653379200000|2022-05-24 08:00:00|570.8|565|570.06|564.26|571.18|565.38|569.19|563.39|367
1653379500000|2022-05-24 08:05:00|570.12|564.32|570.02|564.22|570.29|564.49|569.27|563.47|394
1653379800000|2022-05-24 08:10:00|570.03|564.23|571.81|566.01|572.01|566.21|569.74|563.94|353
1653380100000|2022-05-24 08:15:00|571.82|566.02|569.07|563.27|571.87|566.07|568.07|562.27|391
1653380400000|2022-05-24 08:20:00|569.34|563.54|571.52|565.72|571.67|565.87|569.07|563.27|275
1653380700000|2022-05-24 08:25:00|571.42|565.62|570.7|564.9|572.29|566.49|569.98|564.18|385
1653381000000|2022-05-24 08:30:00|570.73|564.93|568.73|562.93|570.87|565.07|568.46|562.66|436
1653381300000|2022-05-24 08:35:00|568.74|562.94|570.11|564.31|570.16|564.36|568.65|562.85|263
1653381600000|2022-05-24 08:40:00|570.02|564.22|567.65|561.85|570.21|564.41|567.65|561.85|267
1653381900000|2022-05-24 08:45:00|567.64|561.84|568.07|562.27|568.24|562.44|567.16|561.36|314
1653382200000|2022-05-24 08:50:00|568.09|562.29|563.52|557.72|568.1|562.3|559.55|553.75|610
1653382500000|2022-05-24 08:55:00|563.53|557.73|561.99|556.19|563.69|557.89|561.25|555.45|517
1653382800000|2022-05-24 09:00:00|561.95|556.15|564.77|558.97|565.13|559.33|561.94|556.14|441
1653383100000|2022-05-24 09:05:00|564.73|558.93|560.37|554.57|566.11|560.31|558.95|553.15|562
1653383400000|2022-05-24 09:10:00|560.4|554.6|565.91|560.11|566.55|560.75|560.4|554.6|555
1653383700000|2022-05-24 09:15:00|566.01|560.21|566.75|560.95|571.5|565.7|566|560.2|645
1653384000000|2022-05-24 09:20:00|566.74|560.94|565.74|559.94|567.56|561.76|565.23|559.43|402
1653384300000|2022-05-24 09:25:00|565.79|559.99|566.56|560.76|567.21|561.41|565.64|559.84|438
1653384600000|2022-05-24 09:30:00|566.58|560.78|566.3|560.5|567.71|561.91|565.47|559.67|459
1653384900000|2022-05-24 09:35:00|566.29|560.49|566.74|560.94|567.81|562.01|566.01|560.21|278
1653385200000|2022-05-24 09:40:00|566.76|560.96|567.04|561.24|568.72|562.92|566.67|560.87|374
1653385500000|2022-05-24 09:45:00|567.02|561.22|565.71|559.91|567.37|561.57|564.93|559.13|393
1653385800000|2022-05-24 09:50:00|565.68|559.88|564.2|558.4|565.68|559.88|563.09|557.29|425
1653386100000|2022-05-24 09:55:00|564.21|558.41|568.01|562.21|568.22|562.42|564.2|558.4|424
1653386400000|2022-05-24 10:00:00|568.1|562.3|567.16|561.36|568.64|562.84|566.88|561.08|441
1653386700000|2022-05-24 10:05:00|567.13|561.33|566.74|560.94|567.24|561.44|565.99|560.19|353
1653387000000|2022-05-24 10:10:00|566.75|560.95|566.1|560.3|567.29|561.49|566.02|560.22|397
1653387300000|2022-05-24 10:15:00|566.11|560.31|568.33|562.53|568.6|562.8|565.26|559.46|523
1653387600000|2022-05-24 10:20:00|568.32|562.52|568.01|562.21|569.32|563.52|567.39|561.59|364
1653387900000|2022-05-24 10:25:00|568.25|562.45|568.77|562.97|568.94|563.14|566.97|561.17|438
1653388200000|2022-05-24 10:30:00|568.79|562.99|569.12|563.32|569.77|563.97|567.93|562.13|369
1653388500000|2022-05-24 10:35:00|569.19|563.39|569.3|563.5|569.3|563.5|568.11|562.31|386
1653388800000|2022-05-24 10:40:00|569.26|563.46|570.38|564.58|571.33|565.53|569.25|563.45|331
1653389100000|2022-05-24 10:45:00|570.39|564.59|570.14|564.34|570.8|565|569.21|563.41|365
1653389400000|2022-05-24 10:50:00|570.21|564.41|569.94|564.14|570.97|565.17|569.04|563.24|313
1653389700000|2022-05-24 10:55:00|569.9|564.1|571.87|566.07|572.12|566.32|569.89|564.09|378
1653390000000|2022-05-24 11:00:00|571.92|566.12|570.85|565.05|573.12|567.32|570.61|564.81|422
1653390300000|2022-05-24 11:05:00|570.78|564.98|572.37|566.57|572.4|566.6|570.07|564.27|385
1653390600000|2022-05-24 11:10:00|572.35|566.55|573.46|567.66|574.26|568.46|572.18|566.38|284
1653390900000|2022-05-24 11:15:00|573.49|567.69|574.33|568.53|575.1|569.3|573.23|567.43|448
1653391200000|2022-05-24 11:20:00|574.39|568.59|571.59|565.79|574.47|568.67|571.59|565.79|305
1653391500000|2022-05-24 11:25:00|571.56|565.76|569.3|563.5|571.75|565.95|569.29|563.49|490
1653391800000|2022-05-24 11:30:00|569.29|563.49|570.07|564.27|570.22|564.42|569.15|563.35|252
1653392100000|2022-05-24 11:35:00|570.1|564.3|567.51|561.71|570.83|565.03|567.51|561.71|430
1653392400000|2022-05-24 11:40:00|567.47|561.67|568.97|563.17|569.1|563.3|567.36|561.56|304
1653392700000|2022-05-24 11:45:00|568.99|563.19|566.88|561.08|569.02|563.22|566.07|560.27|467
1653393000000|2022-05-24 11:50:00|566.87|561.07|566.88|561.08|567.81|562.01|566.39|560.59|359
1653393300000|2022-05-24 11:55:00|566.97|561.17|568.32|562.52|568.67|562.87|565.75|559.95|413
1653393600000|2022-05-24 12:00:00|568.33|562.53|570.57|564.77|570.93|565.13|567.44|561.64|475
1653393900000|2022-05-24 12:05:00|570.51|564.71|567.18|561.38|571.39|565.59|567.17|561.37|402
1653394200000|2022-05-24 12:10:00|567.2|561.4|565|559.2|567.88|562.08|564.99|559.19|402
1653394500000|2022-05-24 12:15:00|565.01|559.21|566.15|560.35|566.36|560.56|564.32|558.52|436
1653394800000|2022-05-24 12:20:00|566.08|560.28|564.04|558.24|566.26|560.46|563.61|557.81|461
1653395100000|2022-05-24 12:25:00|564.03|558.23|563.26|557.46|564.14|558.34|562.18|556.38|515
1653395400000|2022-05-24 12:30:00|563.29|557.49|564.2|558.4|564.36|558.56|562.12|556.32|421
1653395700000|2022-05-24 12:35:00|564.25|558.45|565.42|559.62|565.45|559.65|563|557.2|387
1653396000000|2022-05-24 12:40:00|565.43|559.63|566.04|560.24|566.3|560.5|565.12|559.32|332
1653396300000|2022-05-24 12:45:00|566.03|560.23|566.54|560.74|566.76|560.96|566|560.2|300
1653396600000|2022-05-24 12:50:00|566.55|560.75|567.28|561.48|567.36|561.56|566.55|560.75|209
1653396900000|2022-05-24 12:55:00|567.27|561.47|565.99|560.19|567.74|561.94|565.88|560.08|276
1653397200000|2022-05-24 13:00:00|565.98|560.18|563.65|557.85|566.29|560.49|562.74|556.94|436
1653397500000|2022-05-24 13:05:00|563.59|557.79|563.77|557.97|564.17|558.37|563|557.2|455
1653397800000|2022-05-24 13:10:00|563.76|557.96|564.08|558.28|564.2|558.4|561.96|556.16|464
1653398100000|2022-05-24 13:15:00|564.06|558.26|563.04|557.24|565.09|559.29|562.97|557.17|420
1653398400000|2022-05-24 13:20:00|563.05|557.25|560.79|554.99|564.09|558.29|560.77|554.97|339
1653398700000|2022-05-24 13:25:00|560.8|555|553.53|547.73|560.8|555|552.7|546.9|664
1653399000000|2022-05-24 13:30:00|553.34|547.54|556.36|550.56|558.74|552.94|553.29|547.49|886
1653399300000|2022-05-24 13:35:00|556.37|550.57|551.37|545.57|556.64|550.84|551.26|545.46|744
1653399600000|2022-05-24 13:40:00|551.38|545.58|550.32|544.52|552.52|546.72|550.28|544.48|713
1653399900000|2022-05-24 13:45:00|550.38|544.58|539.79|533.99|552.51|546.71|539.79|533.99|844
1653400200000|2022-05-24 13:50:00|539.84|534.04|541.58|535.78|544.64|538.84|538.86|533.06|828
1653400500000|2022-05-24 13:55:00|541.56|535.76|536.7|530.9|542.6|536.8|533.74|527.94|882
1653400800000|2022-05-24 14:00:00|536.41|530.61|538.77|532.97|540.54|534.74|533.7|527.9|892
1653401100000|2022-05-24 14:05:00|538.76|532.96|533.75|527.95|539.68|533.88|530.77|524.97|925
1653401400000|2022-05-24 14:10:00|533.98|528.18|533.31|527.51|535.7|529.9|530.28|524.48|890
1653401700000|2022-05-24 14:15:00|533.28|527.48|533.39|527.59|536.03|530.23|532.77|526.97|825
1653402000000|2022-05-24 14:20:00|533.4|527.6|539.89|534.09|542.08|536.28|533.34|527.54|738
1653402300000|2022-05-24 14:25:00|539.91|534.11|543.41|537.61|543.57|537.77|538.77|532.97|685
1653402600000|2022-05-24 14:30:00|543.36|537.56|543.12|537.32|546.94|541.14|542.5|536.7|764
1653402900000|2022-05-24 14:35:00|543.18|537.38|542.05|536.25|545.94|540.14|541.94|536.14|690
1653403200000|2022-05-24 14:40:00|542.06|536.26|542.51|536.71|543.6|537.8|540.77|534.97|603
1653403500000|2022-05-24 14:45:00|542.65|536.85|539.88|534.08|544.16|538.36|539.39|533.59|681
1653403800000|2022-05-24 14:50:00|539.89|534.09|541.22|535.42|542.26|536.46|539.85|534.05|581
1653404100000|2022-05-24 14:55:00|541.39|535.59|544.65|538.85|544.65|538.85|541.36|535.56|528
1653404400000|2022-05-24 15:00:00|544.66|538.86|545.5|539.7|547.6|541.8|544.06|538.26|635
1653404700000|2022-05-24 15:05:00|545.47|539.67|544.64|538.84|546.38|540.58|543.21|537.41|555
1653405000000|2022-05-24 15:10:00|544.65|538.85|543.32|537.52|544.94|539.14|543.04|537.24|519
1653405300000|2022-05-24 15:15:00|543.31|537.51|544.27|538.47|546.76|540.96|542.18|536.38|539
1653405600000|2022-05-24 15:20:00|544.36|538.56|546.21|540.41|547.06|541.26|543.94|538.14|491
1653405900000|2022-05-24 15:25:00|546.48|540.68|550.23|544.43|550.67|544.87|546.36|540.56|467
1653406200000|2022-05-24 15:30:00|550.22|544.42|548.88|543.08|550.89|545.09|547.92|542.12|463
1653406500000|2022-05-24 15:35:00|549.05|543.25|549|543.2|550.13|544.33|548.09|542.29|429
1653406800000|2022-05-24 15:40:00|548.99|543.19|555.68|549.88|555.72|549.92|548.97|543.17|563
1653407100000|2022-05-24 15:45:00|555.67|549.87|561.61|555.81|565.14|559.34|555.25|549.45|782
1653407400000|2022-05-24 15:50:00|561.62|555.82|560.71|554.91|561.95|556.15|559.41|553.61|640
1653407700000|2022-05-24 15:55:00|560.78|554.98|559.36|553.56|561.08|555.28|558.38|552.58|583
1653408000000|2022-05-24 16:00:00|559.35|553.55|559.93|554.13|561.01|555.21|558.78|552.98|765
1653408300000|2022-05-24 16:05:00|560.04|554.24|562.55|556.75|562.58|556.78|558.26|552.46|718
1653408600000|2022-05-24 16:10:00|562.43|556.63|563.36|557.56|563.86|558.06|561.45|555.65|512
1653408900000|2022-05-24 16:15:00|563.39|557.59|560.53|554.73|565.02|559.22|559.93|554.13|575
1653409200000|2022-05-24 16:20:00|560.5|554.7|557.89|552.09|560.5|554.7|556.98|551.18|565
1653409500000|2022-05-24 16:25:00|557.92|552.12|555.11|549.31|557.99|552.19|554.94|549.14|560
1653409800000|2022-05-24 16:30:00|555.1|549.3|554.01|548.21|555.71|549.91|553.95|548.15|487
1653410100000|2022-05-24 16:35:00|554.03|548.23|552.02|546.22|554.72|548.92|552|546.2|416
1653410400000|2022-05-24 16:40:00|552.08|546.28|554.28|548.48|554.85|549.05|552.08|546.28|446
1653410700000|2022-05-24 16:45:00|554.38|548.58|555.81|550.01|556.91|551.11|553.91|548.11|426
1653411000000|2022-05-24 16:50:00|555.8|550|548.17|542.37|555.89|550.09|547.98|542.18|571
1653411300000|2022-05-24 16:55:00|548.29|542.49|552.78|546.98|553.15|547.35|548.29|542.49|522
1653411600000|2022-05-24 17:00:00|552.74|546.94|547.26|541.46|553.07|547.27|547.22|541.42|587
1653411900000|2022-05-24 17:05:00|547.27|541.47|546.97|541.17|549.06|543.26|546.88|541.08|507
1653412200000|2022-05-24 17:10:00|547.06|541.26|546.15|540.35|547.93|542.13|545.78|539.98|458
1653412500000|2022-05-24 17:15:00|546.13|540.33|546.28|540.48|547.96|542.16|544.07|538.27|576
1653412800000|2022-05-24 17:20:00|546.25|540.45|542.32|536.52|546.69|540.89|540.2|534.4|643
1653413100000|2022-05-24 17:25:00|542.33|536.53|544.14|538.34|544.31|538.51|541.85|536.05|428
1653413400000|2022-05-24 17:30:00|544.16|538.36|543.87|538.07|544.18|538.38|542.12|536.32|485
1653413700000|2022-05-24 17:35:00|543.88|538.08|545.22|539.42|545.81|540.01|543.32|537.52|468
1653414000000|2022-05-24 17:40:00|545.21|539.41|546.68|540.88|548.01|542.21|545|539.2|515
1653414300000|2022-05-24 17:45:00|546.64|540.84|546.41|540.61|547.78|541.98|545.27|539.47|544
1653414600000|2022-05-24 17:50:00|546.42|540.62|547.03|541.23|547.14|541.34|546.08|540.28|468
1653414900000|2022-05-24 17:55:00|547.02|541.22|547.83|542.03|548.89|543.09|546.37|540.57|592
1653415200000|2022-05-24 18:00:00|547.84|542.04|548.33|542.53|549.14|543.34|547.3|541.5|531
1653415500000|2022-05-24 18:05:00|548.43|542.63|551.16|545.36|552.67|546.87|548.07|542.27|557
1653415800000|2022-05-24 18:10:00|551.03|545.23|551.38|545.58|553.75|547.95|550.96|545.16|515
1653416100000|2022-05-24 18:15:00|551.5|545.7|550.33|544.53|552.86|547.06|549.88|544.08|559
1653416400000|2022-05-24 18:20:00|550.31|544.51|551.97|546.17|552.54|546.74|549.38|543.58|478
1653416700000|2022-05-24 18:25:00|551.99|546.19|551.26|545.46|552.82|547.02|550.95|545.15|469
1653417000000|2022-05-24 18:30:00|551.31|545.51|551.59|545.79|552.17|546.37|550.31|544.51|454
1653417300000|2022-05-24 18:35:00|551.33|545.53|551.07|545.27|552.21|546.41|550.07|544.27|528
1653417600000|2022-05-24 18:40:00|551.06|545.26|546.75|540.95|551.06|545.26|546.14|540.34|502
1653417900000|2022-05-24 18:45:00|546.72|540.92|544.06|538.26|547.86|542.06|543.81|538.01|570
1653418200000|2022-05-24 18:50:00|544.1|538.3|544.06|538.26|545.07|539.27|543.86|538.06|569
1653418500000|2022-05-24 18:55:00|544.04|538.24|544.14|538.34|544.19|538.39|542.33|536.53|514
1653418800000|2022-05-24 19:00:00|544.13|538.33|545.36|539.56|546.12|540.32|543.1|537.3|560
1653419100000|2022-05-24 19:05:00|545.29|539.49|545.19|539.39|546.71|540.91|545.01|539.21|430
1653419400000|2022-05-24 19:10:00|545.18|539.38|544.1|538.3|546.29|540.49|543.89|538.09|494
1653419700000|2022-05-24 19:15:00|544.16|538.36|542.65|536.85|544.7|538.9|542.22|536.42|534
1653420000000|2022-05-24 19:20:00|542.35|536.55|544.1|538.3|544.21|538.41|541.15|535.35|528
1653420300000|2022-05-24 19:25:00|544.03|538.23|546.55|540.75|547.72|541.92|543.94|538.14|483
1653420600000|2022-05-24 19:30:00|546.54|540.74|547.12|541.32|548.26|542.46|546.54|540.74|470
1653420900000|2022-05-24 19:35:00|547.22|541.42|549.77|543.97|550.43|544.63|547.07|541.27|541
1653421200000|2022-05-24 19:40:00|549.82|544.02|548.68|542.88|550.08|544.28|548.23|542.43|461
1653421500000|2022-05-24 19:45:00|548.69|542.89|548.93|543.13|549.97|544.17|548.21|542.41|425
1653421800000|2022-05-24 19:50:00|549.01|543.21|547.91|542.11|549.32|543.52|547.89|542.09|438
1653422100000|2022-05-24 19:55:00|547.92|542.12|548.42|542.62|548.42|542.62|547.18|541.38|333
1653422400000|2022-05-24 20:00:00|548.53|542.73|547.8|542|549.15|543.35|547.11|541.31|450
1653422700000|2022-05-24 20:05:00|547.79|541.99|544.73|538.93|547.83|542.03|543.85|538.05|490
1653423000000|2022-05-24 20:10:00|544.72|538.92|543.17|537.37|544.75|538.95|543|537.2|437
1653423300000|2022-05-24 20:15:00|543.16|537.36|542.45|536.65|544.2|538.4|542.33|536.53|508
1653423600000|2022-05-24 20:20:00|542.44|536.64|542.74|536.94|542.74|536.94|540.12|534.32|517
1653423900000|2022-05-24 20:25:00|542.75|536.95|543.01|537.21|543.32|537.52|541.25|535.45|434
1653424200000|2022-05-24 20:30:00|542.98|537.18|542.85|537.05|543.92|538.12|542.26|536.46|423
1653424500000|2022-05-24 20:35:00|542.84|537.04|544.42|538.62|544.42|538.62|542.76|536.96|420
1653424800000|2022-05-24 20:40:00|544.43|538.63|544.92|539.12|545.01|539.21|544.29|538.49|379
1653425100000|2022-05-24 20:45:00|545.03|539.23|546.35|540.55|547.01|541.21|544.89|539.09|587
1653425400000|2022-05-24 20:50:00|546.41|540.61|550.59|544.79|550.59|544.79|545.8|540|407
1653425700000|2022-05-24 20:55:00|550.62|544.82|554.08|548.28|554.96|549.16|550.41|544.61|613
1653426000000|2022-05-24 21:00:00|554.07|548.27|551.39|545.59|555.1|549.3|551.07|545.27|535
1653426300000|2022-05-24 21:05:00|551.4|545.6|552.98|547.18|552.98|547.18|551.37|545.57|340
1653426600000|2022-05-24 21:10:00|553.07|547.27|553.85|548.05|555.23|549.43|553.03|547.23|476
1653426900000|2022-05-24 21:15:00|553.84|548.04|553.22|547.42|553.84|548.04|552.44|546.64|358
1653427200000|2022-05-24 21:20:00|553.23|547.43|553.43|547.63|553.45|547.65|553|547.2|138
1653427500000|2022-05-24 21:25:00|553.45|547.65|555|549.2|555.2|549.4|553.01|547.21|271
1653427800000|2022-05-24 21:30:00|555.02|549.22|554.65|548.85|555.11|549.31|554.56|548.76|219
1653428100000|2022-05-24 21:35:00|554.7|548.9|553.94|548.14|554.85|549.05|553.85|548.05|212
1653428400000|2022-05-24 21:40:00|553.87|548.07|555.42|549.62|555.53|549.73|553.73|547.93|242
1653428700000|2022-05-24 21:45:00|555.46|549.66|555.82|550.02|556.67|550.87|555.24|549.44|369
1653429000000|2022-05-24 21:50:00|555.84|550.04|556.99|551.19|557.28|551.48|555.66|549.86|348
1653429300000|2022-05-24 21:55:00|557.15|551.35|558.44|552.64|559.64|553.84|557|551.2|367
1653429600000|2022-05-24 22:00:00|558.46|552.66|559.13|553.33|560.21|554.41|558.44|552.64|402
1653429900000|2022-05-24 22:05:00|559.12|553.32|558.87|553.07|559.37|553.57|557.9|552.1|392
1653430200000|2022-05-24 22:10:00|558.77|552.97|561.98|556.18|562.01|556.21|558.72|552.92|399
1653430500000|2022-05-24 22:15:00|562.07|556.27|560.86|555.06|562.37|556.57|560.29|554.49|368
1653430800000|2022-05-24 22:20:00|560.85|555.05|559.87|554.07|561.37|555.57|559.79|553.99|516
1653431100000|2022-05-24 22:25:00|559.93|554.13|559.91|554.11|560.11|554.31|559.28|553.48|309
1653431400000|2022-05-24 22:30:00|559.9|554.1|558.4|552.6|559.91|554.11|558.03|552.23|323
1653431700000|2022-05-24 22:35:00|558.41|552.61|559.58|553.78|559.81|554.01|558.17|552.37|283
1653432000000|2022-05-24 22:40:00|559.7|553.9|560.17|554.37|560.17|554.37|558.83|553.03|327
1653432300000|2022-05-24 22:45:00|560.16|554.36|560.15|554.35|561.44|555.64|560.12|554.32|325
1653432600000|2022-05-24 22:50:00|560.13|554.33|561|555.2|561.06|555.26|559.26|553.46|288
1653432900000|2022-05-24 22:55:00|561.01|555.21|560.36|554.56|561.11|555.31|559.85|554.05|402
1653433200000|2022-05-24 23:00:00|560.37|554.57|561.13|555.33|562.06|556.26|560.36|554.56|424
1653433500000|2022-05-24 23:05:00|561.12|555.32|566.33|560.53|566.36|560.56|560.97|555.17|389
1653433800000|2022-05-24 23:10:00|566.24|560.44|565.48|559.68|567.32|561.52|564.41|558.61|421
1653434100000|2022-05-24 23:15:00|565.59|559.79|566.33|560.53|566.38|560.58|565.33|559.53|361
1653434400000|2022-05-24 23:20:00|566.38|560.58|565.46|559.66|566.49|560.69|564.44|558.64|441
1653434700000|2022-05-24 23:25:00|565.45|559.65|565.92|560.12|566.57|560.77|564.31|558.51|436
1653435000000|2022-05-24 23:30:00|565.91|560.11|563.48|557.68|566.18|560.38|563.29|557.49|421
1653435300000|2022-05-24 23:35:00|563.47|557.67|563.06|557.26|563.49|557.69|562.29|556.49|269
1653435600000|2022-05-24 23:40:00|563.14|557.34|561.83|556.03|563.29|557.49|561.83|556.03|446
1653435900000|2022-05-24 23:45:00|561.84|556.04|562.3|556.5|562.43|556.63|561.15|555.35|345
1653436200000|2022-05-24 23:50:00|562.29|556.49|562.48|556.68|563.32|557.52|562.26|556.46|295
1653436500000|2022-05-24 23:55:00|562.47|556.67|562.45|556.65|562.98|557.18|561.85|556.05|341
1653436800000|2022-05-25 00:00:00|562.47|556.67|564.85|559.05|565.87|560.07|561.37|555.57|508
1653437100000|2022-05-25 00:05:00|564.8|559|563.08|557.28|564.95|559.15|561.99|556.19|427
1653437400000|2022-05-25 00:10:00|563.06|557.26|561.37|555.57|563.06|557.26|561|555.2|348
1653437700000|2022-05-25 00:15:00|561.36|555.56|563.18|557.38|564.22|558.42|560.22|554.42|312
1653438000000|2022-05-25 00:20:00|563.07|557.27|563|557.2|563.67|557.87|562.86|557.06|279
1653438300000|2022-05-25 00:25:00|562.98|557.18|561.33|555.53|563.19|557.39|560.96|555.16|371
1653438600000|2022-05-25 00:30:00|561.31|555.51|561.02|555.22|562.02|556.22|560.64|554.84|325
1653438900000|2022-05-25 00:35:00|560.96|555.16|561.84|556.04|562.25|556.45|560.94|555.14|234
1653439200000|2022-05-25 00:40:00|561.86|556.06|564.62|558.82|564.63|558.83|561.86|556.06|440
1653439500000|2022-05-25 00:45:00|564.52|558.72|563.24|557.44|565.09|559.29|563.23|557.43|483
1653439800000|2022-05-25 00:50:00|563.23|557.43|563.48|557.68|564.39|558.59|562.85|557.05|410
1653440100000|2022-05-25 00:55:00|563.45|557.65|562.38|556.58|563.48|557.68|562.06|556.26|267
1653440400000|2022-05-25 01:00:00|562.39|556.59|560.78|554.98|562.4|556.6|558.23|552.43|511
1653440700000|2022-05-25 01:05:00|560.83|555.03|562.4|556.6|562.75|556.95|560.66|554.86|422
1653441000000|2022-05-25 01:10:00|562.38|556.58|562.67|556.87|562.75|556.95|561.91|556.11|242
1653441300000|2022-05-25 01:15:00|562.73|556.93|562.37|556.57|563.31|557.51|562.23|556.43|292
1653441600000|2022-05-25 01:20:00|562.38|556.58|558.13|552.33|562.44|556.64|557.82|552.02|482
1653441900000|2022-05-25 01:25:00|558.12|552.32|557.81|552.01|558.39|552.59|557.14|551.34|421
1653442200000|2022-05-25 01:30:00|557.83|552.03|559.3|553.5|559.64|553.84|557.83|552.03|363
1653442500000|2022-05-25 01:35:00|559.31|553.51|560.28|554.48|560.36|554.56|558.88|553.08|365
1653442800000|2022-05-25 01:40:00|560.27|554.47|559.86|554.06|560.29|554.49|559.6|553.8|374
1653443100000|2022-05-25 01:45:00|559.85|554.05|561.07|555.27|561.88|556.08|558.84|553.04|251
1653443400000|2022-05-25 01:50:00|561.09|555.29|562.01|556.21|562.3|556.5|560.94|555.14|298
1653443700000|2022-05-25 01:55:00|561.99|556.19|565.92|560.12|566.3|560.5|561.32|555.52|393
1653444000000|2022-05-25 02:00:00|565.93|560.13|567.06|561.26|569.19|563.39|565.92|560.12|453
1653444300000|2022-05-25 02:05:00|567.14|561.34|565.09|559.29|567.27|561.47|564.79|558.99|297
1653444600000|2022-05-25 02:10:00|565.07|559.27|567.84|562.04|568.08|562.28|564.73|558.93|326
1653444900000|2022-05-25 02:15:00|567.77|561.97|568.49|562.69|568.72|562.92|566.98|561.18|266
1653445200000|2022-05-25 02:20:00|568.48|562.68|571.59|565.79|572.74|566.94|568.44|562.64|347
1653445500000|2022-05-25 02:25:00|571.8|566|571.55|565.75|573.33|567.53|570.63|564.83|419
1653445800000|2022-05-25 02:30:00|571.64|565.84|575.27|569.47|575.44|569.64|571.58|565.78|439
1653446100000|2022-05-25 02:35:00|575.25|569.45|575.19|569.39|575.45|569.65|574.41|568.61|451
1653446400000|2022-05-25 02:40:00|575.18|569.38|575.94|570.14|577.04|571.24|575.05|569.25|435
1653446700000|2022-05-25 02:45:00|575.97|570.17|575.8|570|576.07|570.27|574.45|568.65|377
1653447000000|2022-05-25 02:50:00|575.81|570.01|576.56|570.76|577.69|571.89|575.68|569.88|471
1653447300000|2022-05-25 02:55:00|576.59|570.79|578.69|572.89|581.94|576.14|576.38|570.58|560
1653447600000|2022-05-25 03:00:00|578.68|572.88|576.38|570.58|578.98|573.18|576.07|570.27|317
1653447900000|2022-05-25 03:05:00|576.34|570.54|574.43|568.63|576.47|570.67|574.06|568.26|241
1653448200000|2022-05-25 03:10:00|574.41|568.61|575.04|569.24|575.4|569.6|574.36|568.56|248
1653448500000|2022-05-25 03:15:00|574.99|569.19|572.95|567.15|575.13|569.33|572.65|566.85|401
1653448800000|2022-05-25 03:20:00|572.92|567.12|573.78|567.98|573.9|568.1|572.79|566.99|201
1653449100000|2022-05-25 03:25:00|573.79|567.99|573.52|567.72|574.93|569.13|573.42|567.62|348
1653449400000|2022-05-25 03:30:00|573.54|567.74|570.15|564.35|573.73|567.93|569.94|564.14|468
1653449700000|2022-05-25 03:35:00|570.14|564.34|572.91|567.11|572.99|567.19|570.1|564.3|456
1653450000000|2022-05-25 03:40:00|572.99|567.19|575.94|570.14|576.17|570.37|572.7|566.9|386
1653450300000|2022-05-25 03:45:00|575.86|570.06|574.08|568.28|575.86|570.06|573.96|568.16|287
1653450600000|2022-05-25 03:50:00|574.06|568.26|574.75|568.95|575.21|569.41|574.03|568.23|265
1653450900000|2022-05-25 03:55:00|574.69|568.89|575.22|569.42|575.37|569.57|574.04|568.24|245
1653451200000|2022-05-25 04:00:00|575.26|569.46|573.88|568.08|575.31|569.51|573.84|568.04|250
1653451500000|2022-05-25 04:05:00|573.93|568.13|572.1|566.3|573.93|568.13|571.85|566.05|272
1653451800000|2022-05-25 04:10:00|572.13|566.33|573.2|567.4|574.04|568.24|571.97|566.17|230
1653452100000|2022-05-25 04:15:00|573.19|567.39|571.44|565.64|573.73|567.93|571.04|565.24|234
1653452400000|2022-05-25 04:20:00|571.5|565.7|570.83|565.03|571.84|566.04|569.96|564.16|220
1653452700000|2022-05-25 04:25:00|570.78|564.98|571.11|565.31|571.56|565.76|570.05|564.25|239
1653453000000|2022-05-25 04:30:00|571.08|565.28|570.76|564.96|571.18|565.38|569.58|563.78|219
1653453300000|2022-05-25 04:35:00|570.72|564.92|568.02|562.22|574.54|568.74|567.23|561.43|528
1653453600000|2022-05-25 04:40:00|568.06|562.26|570.14|564.34|570.36|564.56|568.01|562.21|318
1653453900000|2022-05-25 04:45:00|570.08|564.28|567.93|562.13|570.19|564.39|567.48|561.68|337
1653454200000|2022-05-25 04:50:00|567.94|562.14|569.1|563.3|569.47|563.67|567.94|562.14|289
1653454500000|2022-05-25 04:55:00|569.28|563.48|570.25|564.45|571.26|565.46|569.28|563.48|422
1653454800000|2022-05-25 05:00:00|570.24|564.44|569.24|563.44|570.38|564.58|569.14|563.34|290
1653455100000|2022-05-25 05:05:00|569.17|563.37|568.82|563.02|569.26|563.46|568.64|562.84|239
1653455400000|2022-05-25 05:10:00|568.77|562.97|571.21|565.41|571.22|565.42|568.76|562.96|380
1653455700000|2022-05-25 05:15:00|571.44|565.64|575.79|569.99|576.53|570.73|571.36|565.56|440
1653456000000|2022-05-25 05:20:00|575.66|569.86|576.91|571.11|577.42|571.62|574.98|569.18|413
1653456300000|2022-05-25 05:25:00|576.9|571.1|575.89|570.09|578.23|572.43|575.72|569.92|295
1653456600000|2022-05-25 05:30:00|575.92|570.12|568.71|562.91|576.02|570.22|568.46|562.66|463
1653456900000|2022-05-25 05:35:00|568.73|562.93|568.61|562.81|569.5|563.7|568.31|562.51|383
1653457200000|2022-05-25 05:40:00|568.6|562.8|568.95|563.15|569.6|563.8|568.54|562.74|386
1653457500000|2022-05-25 05:45:00|569.14|563.34|566.43|560.63|570.25|564.45|566.43|560.63|365
1653457800000|2022-05-25 05:50:00|566.42|560.62|565.11|559.31|566.45|560.65|564.5|558.7|394
1653458100000|2022-05-25 05:55:00|565.19|559.39|565.22|559.42|566.27|560.47|564.96|559.16|354
1653458400000|2022-05-25 06:00:00|565.21|559.41|564.75|558.95|567.09|561.29|564.7|558.9|467
1653458700000|2022-05-25 06:05:00|564.79|558.99|558.55|552.75|564.83|559.03|558.19|552.39|565
1653459000000|2022-05-25 06:10:00|558.53|552.73|559.36|553.56|560.31|554.51|558.51|552.71|465
1653459300000|2022-05-25 06:15:00|559.38|553.58|556.73|550.93|560.41|554.61|555.97|550.17|532
1653459600000|2022-05-25 06:20:00|556.76|550.96|555.65|549.85|558.7|552.9|555.65|549.85|433
1653459900000|2022-05-25 06:25:00|555.67|549.87|558.79|552.99|559.12|553.32|554.79|548.99|437
1653460200000|2022-05-25 06:30:00|558.82|553.02|561.49|555.69|562.04|556.24|556.9|551.1|417
1653460500000|2022-05-25 06:35:00|561.44|555.64|561.11|555.31|561.6|555.8|560.8|555|287
1653460800000|2022-05-25 06:40:00|561.1|555.3|563.2|557.4|563.59|557.79|561.03|555.23|328
1653461100000|2022-05-25 06:45:00|563.27|557.47|563.42|557.62|563.44|557.64|562.11|556.31|294
1653461400000|2022-05-25 06:50:00|563.38|557.58|562.65|556.85|563.76|557.96|562.16|556.36|237
1653461700000|2022-05-25 06:55:00|562.61|556.81|561.95|556.15|562.71|556.91|561.36|555.56|368
1653462000000|2022-05-25 07:00:00|561.9|556.1|560.27|554.47|562.27|556.47|559.28|553.48|380
1653462300000|2022-05-25 07:05:00|560.29|554.49|561.02|555.22|561.43|555.63|560.17|554.37|375
1653462600000|2022-05-25 07:10:00|561.34|555.54|562.67|556.87|563.13|557.33|561.17|555.37|279
1653462900000|2022-05-25 07:15:00|562.68|556.88|561.92|556.12|563.04|557.24|561.75|555.95|308
1653463200000|2022-05-25 07:20:00|561.74|555.94|560.84|555.04|562.02|556.22|559.75|553.95|344
1653463500000|2022-05-25 07:25:00|560.9|555.1|559.89|554.09|561.4|555.6|559.89|554.09|217
1653463800000|2022-05-25 07:30:00|559.94|554.14|557.8|552|559.94|554.14|556.95|551.15|322
1653464100000|2022-05-25 07:35:00|557.81|552.01|558.22|552.42|558.91|553.11|557.75|551.95|316
1653464400000|2022-05-25 07:40:00|558.21|552.41|558.57|552.77|558.79|552.99|558.18|552.38|195
1653464700000|2022-05-25 07:45:00|558.58|552.78|560.57|554.77|560.58|554.78|557.57|551.77|315
1653465000000|2022-05-25 07:50:00|560.56|554.76|560.14|554.34|560.91|555.11|560.06|554.26|295
1653465300000|2022-05-25 07:55:00|560.33|554.53|558.74|552.94|560.36|554.56|558.16|552.36|378
1653465600000|2022-05-25 08:00:00|558.78|552.98|556.71|550.91|560.07|554.27|551.8|546|652
1653465900000|2022-05-25 08:05:00|556.97|551.17|557.63|551.83|558.33|552.53|556.79|550.99|420
1653466200000|2022-05-25 08:10:00|557.64|551.84|560.05|554.25|560.62|554.82|556.65|550.85|377
1653466500000|2022-05-25 08:15:00|560.11|554.31|559.39|553.59|560.65|554.85|558.26|552.46|325
1653466800000|2022-05-25 08:20:00|559.45|553.65|560.03|554.23|560.19|554.39|558.86|553.06|204
1653467100000|2022-05-25 08:25:00|560.08|554.28|560.19|554.39|560.21|554.41|558.56|552.76|294
1653467400000|2022-05-25 08:30:00|560.18|554.38|559.98|554.18|561.04|555.24|558.8|553|394
1653467700000|2022-05-25 08:35:00|559.99|554.19|558.53|552.73|561.07|555.27|558.17|552.37|345
1653468000000|2022-05-25 08:40:00|558.57|552.77|560.07|554.27|560.73|554.93|557.87|552.07|301
1653468300000|2022-05-25 08:45:00|560.13|554.33|563.15|557.35|563.25|557.45|559.91|554.11|285
1653468600000|2022-05-25 08:50:00|563.09|557.29|563.08|557.28|563.82|558.02|562.86|557.06|340
1653468900000|2022-05-25 08:55:00|563.14|557.34|562.15|556.35|563.14|557.34|561.99|556.19|329
1653469200000|2022-05-25 09:00:00|562.14|556.34|561.98|556.18|562.74|556.94|560.02|554.22|432
1653469500000|2022-05-25 09:05:00|561.99|556.19|560.82|555.02|563.62|557.82|560.82|555.02|381
1653469800000|2022-05-25 09:10:00|560.81|555.01|557.67|551.87|560.91|555.11|557.4|551.6|492
1653470100000|2022-05-25 09:15:00|557.68|551.88|559.1|553.3|559.3|553.5|555.94|550.14|492
1653470400000|2022-05-25 09:20:00|558.97|553.17|558.63|552.83|559.65|553.85|558|552.2|452
1653470700000|2022-05-25 09:25:00|558.62|552.82|557.59|551.79|559.15|553.35|556.93|551.13|450
1653471000000|2022-05-25 09:30:00|557.57|551.77|559.7|553.9|560.26|554.46|556.2|550.4|493
1653471300000|2022-05-25 09:35:00|559.69|553.89|560.42|554.62|560.68|554.88|559.16|553.36|325
1653471600000|2022-05-25 09:40:00|560.41|554.61|559.68|553.88|561.02|555.22|559.39|553.59|365
1653471900000|2022-05-25 09:45:00|559.73|553.93|561.46|555.66|561.62|555.82|559.71|553.91|272
1653472200000|2022-05-25 09:50:00|561.47|555.67|562.26|556.46|562.42|556.62|561.35|555.55|237
1653472500000|2022-05-25 09:55:00|562.24|556.44|561.93|556.13|562.25|556.45|561.73|555.93|231
1653472800000|2022-05-25 10:00:00|562.03|556.23|562.99|557.19|563.5|557.7|561.05|555.25|341
1653473100000|2022-05-25 10:05:00|562.97|557.17|561.74|555.94|563.57|557.77|561.65|555.85|377
1653473400000|2022-05-25 10:10:00|561.73|555.93|559.67|553.87|562.15|556.35|559.64|553.84|336
1653473700000|2022-05-25 10:15:00|559.79|553.99|557.8|552|559.91|554.11|557.63|551.83|279
1653474000000|2022-05-25 10:20:00|557.83|552.03|557.98|552.18|558.78|552.98|557.67|551.87|311
1653474300000|2022-05-25 10:25:00|558|552.2|560.52|554.72|560.6|554.8|558|552.2|428
1653474600000|2022-05-25 10:30:00|560.53|554.73|557.74|551.94|560.64|554.84|557.74|551.94|388
1653474900000|2022-05-25 10:35:00|557.75|551.95|559.13|553.33|559.54|553.74|557.7|551.9|414
1653475200000|2022-05-25 10:40:00|559.36|553.56|560.04|554.24|560.64|554.84|559.19|553.39|431
1653475500000|2022-05-25 10:45:00|560.05|554.25|557.55|551.75|560.61|554.81|557.25|551.45|377
1653475800000|2022-05-25 10:50:00|557.56|551.76|556.75|550.95|557.56|551.76|555.55|549.75|470
1653476100000|2022-05-25 10:55:00|556.76|550.96|555.98|550.18|557.61|551.81|555.88|550.08|370
1653476400000|2022-05-25 11:00:00|555.97|550.17|556.22|550.42|557.35|551.55|555.33|549.53|331
1653476700000|2022-05-25 11:05:00|556.2|550.4|554.25|548.45|556.31|550.51|554.25|548.45|361
1653477000000|2022-05-25 11:10:00|554.37|548.57|546.86|541.06|554.37|548.57|546.64|540.84|530
1653477300000|2022-05-25 11:15:00|546.85|541.05|550.22|544.42|550.56|544.76|546.85|541.05|542
1653477600000|2022-05-25 11:20:00|550.2|544.4|548.75|542.95|550.95|545.15|547.89|542.09|357
1653477900000|2022-05-25 11:25:00|548.69|542.89|547.15|541.35|548.71|542.91|545.67|539.87|498
1653478200000|2022-05-25 11:30:00|547.16|541.36|546.25|540.45|547.7|541.9|545.03|539.23|567
1653478500000|2022-05-25 11:35:00|546.27|540.47|547.64|541.84|547.77|541.97|545.61|539.81|529
1653478800000|2022-05-25 11:40:00|547.72|541.92|548.57|542.77|549.25|543.45|547.35|541.55|406
1653479100000|2022-05-25 11:45:00|548.56|542.76|547.26|541.46|548.7|542.9|545.63|539.83|471
1653479400000|2022-05-25 11:50:00|547.27|541.47|545.78|539.98|547.53|541.73|544.86|539.06|491
1653479700000|2022-05-25 11:55:00|545.8|540|543.94|538.14|546.01|540.21|543.66|537.86|539
1653480000000|2022-05-25 12:00:00|543.9|538.1|544.61|538.81|545.28|539.48|541.67|535.87|644
1653480300000|2022-05-25 12:05:00|544.62|538.82|545.33|539.53|546.42|540.62|544.43|538.63|497
1653480600000|2022-05-25 12:10:00|545.38|539.58|545.63|539.83|545.95|540.15|544.76|538.96|365
1653480900000|2022-05-25 12:15:00|545.62|539.82|543.95|538.15|546.47|540.67|543.67|537.87|501
1653481200000|2022-05-25 12:20:00|543.75|537.95|543.08|537.28|543.96|538.16|542.81|537.01|347
1653481500000|2022-05-25 12:25:00|543.07|537.27|540.83|535.03|543.81|538.01|540.75|534.95|563
1653481800000|2022-05-25 12:30:00|540.82|535.02|544.45|538.65|544.65|538.85|539.63|533.83|511
1653482100000|2022-05-25 12:35:00|544.42|538.62|545.89|540.09|546.26|540.46|543.85|538.05|446
1653482400000|2022-05-25 12:40:00|545.87|540.07|544.89|539.09|545.91|540.11|544.03|538.23|425
1653482700000|2022-05-25 12:45:00|544.86|539.06|547.73|541.93|548.01|542.21|544.67|538.87|474
1653483000000|2022-05-25 12:50:00|547.88|542.08|548.24|542.44|548.71|542.91|547.6|541.8|338
1653483300000|2022-05-25 12:55:00|548.4|542.6|547.83|542.03|548.4|542.6|547.46|541.66|272
1653483600000|2022-05-25 13:00:00|547.82|542.02|550.66|544.86|551.59|545.79|547.55|541.75|623
1653483900000|2022-05-25 13:05:00|550.65|544.85|549.32|543.52|550.76|544.96|548.94|543.14|518
1653484200000|2022-05-25 13:10:00|549.38|543.58|548.45|542.65|549.44|543.64|547.84|542.04|378
1653484500000|2022-05-25 13:15:00|548.49|542.69|548.97|543.17|549.81|544.01|547.75|541.95|322
1653484800000|2022-05-25 13:20:00|548.98|543.18|550.29|544.49|550.63|544.83|548.92|543.12|347
1653485100000|2022-05-25 13:25:00|550.28|544.48|546.96|541.16|550.36|544.56|546.79|540.99|397
1653485400000|2022-05-25 13:30:00|546.81|541.01|552.48|546.68|552.48|546.68|546.81|541.01|753
1653485700000|2022-05-25 13:35:00|552.44|546.64|554.04|548.24|556.53|550.73|551.5|545.7|718
1653486000000|2022-05-25 13:40:00|554.11|548.31|555.49|549.69|555.49|549.69|552.33|546.53|566
1653486300000|2022-05-25 13:45:00|555.44|549.64|552.42|546.62|557.75|551.95|551.85|546.05|693
1653486600000|2022-05-25 13:50:00|552.41|546.61|553.54|547.74|554.11|548.31|552.32|546.52|600
1653486900000|2022-05-25 13:55:00|553.55|547.75|554.75|548.95|555.87|550.07|553.52|547.72|560
1653487200000|2022-05-25 14:00:00|554.77|548.97|556.25|550.45|556.44|550.64|553.04|547.24|561
1653487500000|2022-05-25 14:05:00|556.24|550.44|554.12|548.32|556.24|550.44|553.47|547.67|563
1653487800000|2022-05-25 14:10:00|554.14|548.34|558.43|552.63|558.43|552.63|553.46|547.66|515
1653488100000|2022-05-25 14:15:00|558.42|552.62|562.45|556.65|564.39|558.59|556.7|550.9|559
1653488400000|2022-05-25 14:20:00|562.42|556.62|566.87|561.07|567.5|561.7|561.26|555.46|642
1653488700000|2022-05-25 14:25:00|566.88|561.08|568.04|562.24|568.62|562.82|566.5|560.7|616
1653489000000|2022-05-25 14:30:00|568.05|562.25|567.09|561.29|568.45|562.65|565.39|559.59|578
1653489300000|2022-05-25 14:35:00|566.68|560.88|568.03|562.23|568.11|562.31|566.34|560.54|498
1653489600000|2022-05-25 14:40:00|568.02|562.22|564.34|558.54|568.12|562.32|564.3|558.5|531
1653489900000|2022-05-25 14:45:00|564.43|558.63|559.44|553.64|564.76|558.96|558.52|552.72|569
1653490200000|2022-05-25 14:50:00|559.46|553.66|558.33|552.53|559.47|553.67|557.73|551.93|550
1653490500000|2022-05-25 14:55:00|558.22|552.42|559.83|554.03|560.54|554.74|557.9|552.1|513
1653490800000|2022-05-25 15:00:00|559.75|553.95|557.02|551.22|560.42|554.62|556.17|550.37|612
1653491100000|2022-05-25 15:05:00|556.91|551.11|557.12|551.32|557.63|551.83|556.07|550.27|532
1653491400000|2022-05-25 15:10:00|556.97|551.17|558.79|552.99|559.18|553.38|556.82|551.02|435
1653491700000|2022-05-25 15:15:00|558.82|553.02|558.1|552.3|559.78|553.98|557.93|552.13|473
1653492000000|2022-05-25 15:20:00|558.09|552.29|557.15|551.35|558.37|552.57|556.92|551.12|443
1653492300000|2022-05-25 15:25:00|557.16|551.36|557.1|551.3|557.79|551.99|556.19|550.39|558
1653492600000|2022-05-25 15:30:00|557.09|551.29|554.91|549.11|557.59|551.79|554.91|549.11|531
1653492900000|2022-05-25 15:35:00|554.93|549.13|555.82|550.02|555.86|550.06|553.14|547.34|553
1653493200000|2022-05-25 15:40:00|555.83|550.03|554.43|548.63|556.85|551.05|554.43|548.63|491
1653493500000|2022-05-25 15:45:00|554.42|548.62|553.95|548.15|555.28|549.48|553.93|548.13|403
1653493800000|2022-05-25 15:50:00|553.92|548.12|557.44|551.64|558.72|552.92|553.14|547.34|561
1653494100000|2022-05-25 15:55:00|557.39|551.59|557.9|552.1|559.09|553.29|557.37|551.57|494
1653494400000|2022-05-25 16:00:00|557.89|552.09|556.96|551.16|558.02|552.22|555.85|550.05|522
1653494700000|2022-05-25 16:05:00|556.97|551.17|553.06|547.26|556.99|551.19|553.06|547.26|438
1653495000000|2022-05-25 16:10:00|553.07|547.27|555.66|549.86|555.71|549.91|551.98|546.18|538
1653495300000|2022-05-25 16:15:00|555.68|549.88|553.35|547.55|556.33|550.53|553.24|547.44|386
1653495600000|2022-05-25 16:20:00|553.34|547.54|550.29|544.49|553.36|547.56|549.13|543.33|545
1653495900000|2022-05-25 16:25:00|550.32|544.52|551.28|545.48|551.38|545.58|549.82|544.02|464
1653496200000|2022-05-25 16:30:00|551.25|545.45|549.83|544.03|552.16|546.36|549.83|544.03|413
1653496500000|2022-05-25 16:35:00|549.82|544.02|550.83|545.03|551.15|545.35|548.9|543.1|455
1653496800000|2022-05-25 16:40:00|550.87|545.07|553.06|547.26|553.06|547.26|550.8|545|396
1653497100000|2022-05-25 16:45:00|553.08|547.28|553.96|548.16|554.41|548.61|552.8|547|458
1653497400000|2022-05-25 16:50:00|553.95|548.15|553.38|547.58|553.95|548.15|552.75|546.95|356
1653497700000|2022-05-25 16:55:00|553.36|547.56|553.33|547.53|553.39|547.59|552.23|546.43|343
1653498000000|2022-05-25 17:00:00|553.32|547.52|553.42|547.62|553.52|547.72|553.01|547.21|301
1653498300000|2022-05-25 17:05:00|553.41|547.61|554.26|548.46|554.29|548.49|552.72|546.92|352
1653498600000|2022-05-25 17:10:00|554.29|548.49|552.92|547.12|554.46|548.66|552.33|546.53|288
1653498900000|2022-05-25 17:15:00|552.95|547.15|554.81|549.01|554.89|549.09|552.9|547.1|308
1653499200000|2022-05-25 17:20:00|554.8|549|555.21|549.41|555.28|549.48|554.32|548.52|398
1653499500000|2022-05-25 17:25:00|555.29|549.49|555.66|549.86|556.21|550.41|554.85|549.05|410
1653499800000|2022-05-25 17:30:00|555.67|549.87|556|550.2|556.34|550.54|555.25|549.45|388
1653500100000|2022-05-25 17:35:00|555.99|550.19|556.23|550.43|556.48|550.68|555.88|550.08|398
1653500400000|2022-05-25 17:40:00|556.24|550.44|556.19|550.39|556.43|550.63|556.01|550.21|245
1653500700000|2022-05-25 17:45:00|556.2|550.4|552.94|547.14|556.42|550.62|552.32|546.52|400
1653501000000|2022-05-25 17:50:00|552.95|547.15|551.47|545.67|553.31|547.51|551.33|545.53|305
1653501300000|2022-05-25 17:55:00|551.46|545.66|551.93|546.13|552.25|546.45|550.41|544.61|404
1653501600000|2022-05-25 18:00:00|551.77|545.97|555.37|549.57|557.51|551.71|551.07|545.27|768
1653501900000|2022-05-25 18:05:00|555.39|549.59|552.55|546.75|556.63|550.83|547.55|541.75|804
1653502200000|2022-05-25 18:10:00|552.53|546.73|553.58|547.78|556.62|550.82|552.26|546.46|804
1653502500000|2022-05-25 18:15:00|553.6|547.8|554.36|548.56|556.9|551.1|552.89|547.09|680
1653502800000|2022-05-25 18:20:00|554.42|548.62|556.05|550.25|557.12|551.32|554.3|548.5|655
1653503100000|2022-05-25 18:25:00|556.03|550.23|559.18|553.38|559.76|553.96|555.49|549.69|581
1653503400000|2022-05-25 18:30:00|559.19|553.39|558.98|553.18|560.74|554.94|558.48|552.68|610
1653503700000|2022-05-25 18:35:00|558.97|553.17|558.35|552.55|560.63|554.83|558.31|552.51|613
1653504000000|2022-05-25 18:40:00|558.36|552.56|557.43|551.63|559.74|553.94|557.38|551.58|566
1653504300000|2022-05-25 18:45:00|557.45|551.65|555.76|549.96|557.93|552.13|555.72|549.92|468
1653504600000|2022-05-25 18:50:00|555.79|549.99|559.28|553.48|559.54|553.74|555.77|549.97|485
1653504900000|2022-05-25 18:55:00|559.29|553.49|559.26|553.46|560.13|554.33|559|553.2|404
1653505200000|2022-05-25 19:00:00|559.25|553.45|561.34|555.54|561.99|556.19|558.65|552.85|458
1653505500000|2022-05-25 19:05:00|561.33|555.53|560.12|554.32|561.39|555.59|559.41|553.61|369
1653505800000|2022-05-25 19:10:00|560.07|554.27|559.44|553.64|560.47|554.67|559.39|553.59|270
1653506100000|2022-05-25 19:15:00|559.47|553.67|556.99|551.19|559.61|553.81|556.94|551.14|419
1653506400000|2022-05-25 19:20:00|557|551.2|556.27|550.47|557.11|551.31|555.39|549.59|341
1653506700000|2022-05-25 19:25:00|556.36|550.56|556.26|550.46|557.14|551.34|555.96|550.16|428
1653507000000|2022-05-25 19:30:00|556.3|550.5|555.07|549.27|556.4|550.6|554.93|549.13|392
1653507300000|2022-05-25 19:35:00|555.06|549.26|555.86|550.06|555.88|550.08|553.9|548.1|386
1653507600000|2022-05-25 19:40:00|555.85|550.05|556.23|550.43|556.39|550.59|555.41|549.61|298
1653507900000|2022-05-25 19:45:00|556.28|550.48|554.72|548.92|556.29|550.49|554.24|548.44|356
1653508200000|2022-05-25 19:50:00|554.73|548.93|553.45|547.65|554.78|548.98|551.86|546.06|465
1653508500000|2022-05-25 19:55:00|553.41|547.61|551.6|545.8|554.34|548.54|551.18|545.38|443
1653508800000|2022-05-25 20:00:00|551.76|545.96|551.38|545.58|551.9|546.1|551.14|545.34|232
1653509100000|2022-05-25 20:05:00|551.39|545.59|551.94|546.14|552.46|546.66|551.36|545.56|353
1653509400000|2022-05-25 20:10:00|551.93|546.13|552.35|546.55|552.45|546.65|551.5|545.7|334
1653509700000|2022-05-25 20:15:00|552.37|546.57|553.69|547.89|553.94|548.14|551.75|545.95|387
1653510000000|2022-05-25 20:20:00|553.68|547.88|551.74|545.94|553.72|547.92|551.66|545.86|470
1653510300000|2022-05-25 20:25:00|551.73|545.93|549.88|544.08|551.74|545.94|549.43|543.63|460
1653510600000|2022-05-25 20:30:00|549.89|544.09|553.04|547.24|553.16|547.36|549.63|543.83|582
1653510900000|2022-05-25 20:35:00|553.02|547.22|552.94|547.14|553.24|547.44|552.63|546.83|512
1653511200000|2022-05-25 20:40:00|553.1|547.3|552.08|546.28|553.1|547.3|552.05|546.25|454
1653511500000|2022-05-25 20:45:00|552.1|546.3|553.79|547.99|553.8|548|552.09|546.29|415
1653511800000|2022-05-25 20:50:00|553.78|547.98|553.18|547.38|553.85|548.05|552.93|547.13|411
1653512100000|2022-05-25 20:55:00|553.19|547.39|554.09|548.29|554.28|548.48|553.08|547.28|376
1653512400000|2022-05-25 21:00:00|554.08|548.28|559.45|553.65|560.05|554.25|553.82|548.02|507
1653512700000|2022-05-25 21:05:00|559.44|553.64|558.29|552.49|559.45|553.65|557.3|551.5|486
1653513000000|2022-05-25 21:10:00|558.36|552.56|560.29|554.49|560.36|554.56|557.9|552.1|330
1653513300000|2022-05-25 21:15:00|560.24|554.44|559.41|553.61|560.36|554.56|559.19|553.39|285
1653513600000|2022-05-25 21:20:00|559.42|553.62|560.01|554.21|560.07|554.27|559.32|553.52|201
1653513900000|2022-05-25 21:25:00|560|554.2|561.27|555.47|561.31|555.51|559.93|554.13|197
1653514200000|2022-05-25 21:30:00|561.25|555.45|561.18|555.38|561.31|555.51|560.78|554.98|90
1653514500000|2022-05-25 21:35:00|561.17|555.37|561.41|555.61|561.42|555.62|560.79|554.99|225
1653514800000|2022-05-25 21:40:00|561.51|555.71|562.35|556.55|563.31|557.51|561.39|555.59|251
1653515100000|2022-05-25 21:45:00|562.39|556.59|562.29|556.49|562.42|556.62|561.87|556.07|318
1653515400000|2022-05-25 21:50:00|562.31|556.51|563.84|558.04|564.04|558.24|562.29|556.49|296
1653515700000|2022-05-25 21:55:00|563.88|558.08|563.92|558.12|565.23|559.43|563.87|558.07|256
1653516000000|2022-05-25 22:00:00|563.94|558.14|565.29|559.49|565.51|559.71|563.85|558.05|347
1653516300000|2022-05-25 22:05:00|565.28|559.48|565.15|559.35|565.51|559.71|564.65|558.85|517
1653516600000|2022-05-25 22:10:00|565.1|559.3|565.29|559.49|565.45|559.65|564.71|558.91|368
1653516900000|2022-05-25 22:15:00|565.27|559.47|565.07|559.27|565.52|559.72|565.03|559.23|357
1653517200000|2022-05-25 22:20:00|565.08|559.28|566.11|560.31|566.64|560.84|564.91|559.11|393
1653517500000|2022-05-25 22:25:00|566.19|560.39|565.49|559.69|566.32|560.52|565.19|559.39|331
1653517800000|2022-05-25 22:30:00|565.48|559.68|565.47|559.67|565.74|559.94|564.38|558.58|452
1653518100000|2022-05-25 22:35:00|565.48|559.68|567.74|561.94|567.97|562.17|565.43|559.63|452
1653518400000|2022-05-25 22:40:00|567.75|561.95|568.41|562.61|569.26|563.46|567.72|561.92|446
1653518700000|2022-05-25 22:45:00|568.43|562.63|566.97|561.17|568.43|562.63|566.81|561.01|527
1653519000000|2022-05-25 22:50:00|566.96|561.16|567.31|561.51|567.46|561.66|566.88|561.08|474
1653519300000|2022-05-25 22:55:00|567.42|561.62|569.2|563.4|569.2|563.4|567.03|561.23|387
1653519600000|2022-05-25 23:00:00|569.31|563.51|567.4|561.6|570.18|564.38|567.19|561.39|505
1653519900000|2022-05-25 23:05:00|567.39|561.59|566.78|560.98|567.4|561.6|566.09|560.29|542
1653520200000|2022-05-25 23:10:00|566.83|561.03|567.29|561.49|567.4|561.6|566.07|560.27|370
1653520500000|2022-05-25 23:15:00|567.27|561.47|566.32|560.52|567.47|561.67|566.31|560.51|476
1653520800000|2022-05-25 23:20:00|566.36|560.56|564.63|558.83|566.46|560.66|564.13|558.33|447
1653521100000|2022-05-25 23:25:00|564.61|558.81|567.34|561.54|567.67|561.87|564.51|558.71|303
1653521400000|2022-05-25 23:30:00|567.31|561.51|564.61|558.81|567.65|561.85|564.06|558.26|510
1653521700000|2022-05-25 23:35:00|564.62|558.82|565.01|559.21|565.19|559.39|563.95|558.15|437
1653522000000|2022-05-25 23:40:00|565.06|559.26|565.05|559.25|565.72|559.92|564.73|558.93|418
1653522300000|2022-05-25 23:45:00|565.06|559.26|564.99|559.19|565.28|559.48|564.73|558.93|402
1653522600000|2022-05-25 23:50:00|565.01|559.21|563.91|558.11|565.01|559.21|563.34|557.54|518
1653522900000|2022-05-25 23:55:00|564|558.2|564.67|558.87|564.85|559.05|563.23|557.43|385
1653523200000|2022-05-26 00:00:00|564.66|558.86|567.95|562.15|568.06|562.26|563.94|558.14|531
1653523500000|2022-05-26 00:05:00|568.04|562.24|571.53|565.73|571.53|565.73|567.91|562.11|416
1653523800000|2022-05-26 00:10:00|571.51|565.71|573.14|567.34|573.6|567.8|570.72|564.92|517
1653524100000|2022-05-26 00:15:00|573.18|567.38|574.69|568.89|575.08|569.28|572.08|566.28|501
1653524400000|2022-05-26 00:20:00|574.7|568.9|574.48|568.68|576.77|570.97|574.2|568.4|485
1653524700000|2022-05-26 00:25:00|574.46|568.66|576.75|570.95|576.75|570.95|574.44|568.64|339
1653525000000|2022-05-26 00:30:00|576.74|570.94|577.54|571.74|577.65|571.85|575.11|569.31|455
1653525300000|2022-05-26 00:35:00|577.53|571.73|575.06|569.26|577.55|571.75|574.98|569.18|363
1653525600000|2022-05-26 00:40:00|575.11|569.31|575.32|569.52|576.03|570.23|573.9|568.1|467
1653525900000|2022-05-26 00:45:00|575.33|569.53|574.49|568.69|575.9|570.1|574.48|568.68|469
1653526200000|2022-05-26 00:50:00|574.5|568.7|573.79|567.99|575.17|569.37|573.72|567.92|309
1653526500000|2022-05-26 00:55:00|573.85|568.05|574.82|569.02|574.82|569.02|573.03|567.23|296
1653526800000|2022-05-26 01:00:00|574.81|569.01|577.27|571.47|577.29|571.49|574.81|569.01|354
1653527100000|2022-05-26 01:05:00|577.29|571.49|576.36|570.56|577.56|571.76|576.07|570.27|393
1653527400000|2022-05-26 01:10:00|576.4|570.6|576.66|570.86|576.77|570.97|575.96|570.16|383
1653527700000|2022-05-26 01:15:00|576.64|570.84|578.1|572.3|578.52|572.72|576.64|570.84|449
1653528000000|2022-05-26 01:20:00|578.09|572.29|579.05|573.25|579.18|573.38|576.81|571.01|476
1653528300000|2022-05-26 01:25:00|579.04|573.24|578.88|573.08|579.68|573.88|577.96|572.16|378
1653528600000|2022-05-26 01:30:00|578.92|573.12|577.9|572.1|579.13|573.33|577.21|571.41|458
1653528900000|2022-05-26 01:35:00|577.89|572.09|572.79|566.99|578.2|572.4|572.78|566.98|543
1653529200000|2022-05-26 01:40:00|572.82|567.02|573.23|567.43|573.51|567.71|572.64|566.84|575
1653529500000|2022-05-26 01:45:00|573.24|567.44|571.79|565.99|573.24|567.44|571.69|565.89|512
1653529800000|2022-05-26 01:50:00|571.78|565.98|573.73|567.93|573.81|568.01|571.76|565.96|428
1653530100000|2022-05-26 01:55:00|573.77|567.97|572.72|566.92|573.94|568.14|572.58|566.78|507
1653530400000|2022-05-26 02:00:00|572.71|566.91|575.38|569.58|575.63|569.83|572.61|566.81|452
1653530700000|2022-05-26 02:05:00|575.35|569.55|576.56|570.76|576.56|570.76|574.34|568.54|544
1653531000000|2022-05-26 02:10:00|576.62|570.82|574.97|569.17|577.02|571.22|574.72|568.92|573
1653531300000|2022-05-26 02:15:00|574.96|569.16|577.14|571.34|577.19|571.39|574.92|569.12|458
1653531600000|2022-05-26 02:20:00|577.18|571.38|576.79|570.99|577.26|571.46|576.23|570.43|337
1653531900000|2022-05-26 02:25:00|576.81|571.01|575.18|569.38|576.88|571.08|575.13|569.33|451
1653532200000|2022-05-26 02:30:00|575.19|569.39|576.23|570.43|576.34|570.54|575|569.2|473
1653532500000|2022-05-26 02:35:00|576.24|570.44|578.16|572.36|578.77|572.97|575.93|570.13|414
1653532800000|2022-05-26 02:40:00|578.17|572.37|576.8|571|578.81|573.01|576.27|570.47|422
1653533100000|2022-05-26 02:45:00|576.86|571.06|577|571.2|577.43|571.63|576.41|570.61|478
1653533400000|2022-05-26 02:50:00|576.99|571.19|576.95|571.15|578.07|572.27|576.95|571.15|543
1653533700000|2022-05-26 02:55:00|576.94|571.14|575.96|570.16|577.17|571.37|575.89|570.09|506
1653534000000|2022-05-26 03:00:00|575.92|570.12|573.96|568.16|576.41|570.61|573.84|568.04|387
1653534300000|2022-05-26 03:05:00|573.91|568.11|567.96|562.16|574.28|568.48|567.88|562.08|470
1653534600000|2022-05-26 03:10:00|567.94|562.14|566.42|560.62|568.09|562.29|566.38|560.58|194
1653534900000|2022-05-26 03:15:00|566.45|560.65|564.86|559.06|568.53|562.73|564.82|559.02|499
1653535200000|2022-05-26 03:20:00|564.85|559.05|563.72|557.92|565.4|559.6|562.04|556.24|434
1653535500000|2022-05-26 03:25:00|563.86|558.06|561.03|555.23|564.39|558.59|560.96|555.16|513
1653535800000|2022-05-26 03:30:00|561.07|555.27|562.86|557.06|563.63|557.83|559.87|554.07|474
1653536100000|2022-05-26 03:35:00|562.84|557.04|563.21|557.41|563.33|557.53|561.81|556.01|357
1653536400000|2022-05-26 03:40:00|563.15|557.35|563.29|557.49|564.25|558.45|562.36|556.56|299
1653536700000|2022-05-26 03:45:00|563.3|557.5|562.2|556.4|563.5|557.7|561.13|555.33|289
1653537000000|2022-05-26 03:50:00|562.18|556.38|561.87|556.07|562.61|556.81|559.23|553.43|321
1653537300000|2022-05-26 03:55:00|561.7|555.9|561.18|555.38|563.16|557.36|559.28|553.48|297
1653537600000|2022-05-26 04:00:00|561.19|555.39|560.29|554.49|561.28|555.48|560.14|554.34|218
1653537900000|2022-05-26 04:05:00|560.28|554.48|559.92|554.12|560.86|555.06|559.78|553.98|257
1653538200000|2022-05-26 04:10:00|559.85|554.05|560.57|554.77|560.92|555.12|558.6|552.8|394
1653538500000|2022-05-26 04:15:00|560.42|554.62|560.18|554.38|560.72|554.92|560.12|554.32|185
1653538800000|2022-05-26 04:20:00|560.17|554.37|556.86|551.06|560.34|554.54|556.79|550.99|319
1653539100000|2022-05-26 04:25:00|556.85|551.05|556.02|550.22|556.85|551.05|554.66|548.86|462
1653539400000|2022-05-26 04:30:00|556.03|550.23|555.98|550.18|556.32|550.52|555.87|550.07|214
1653539700000|2022-05-26 04:35:00|556.01|550.21|555.19|549.39|556.28|550.48|555.07|549.27|252
1653540000000|2022-05-26 04:40:00|555.12|549.32|553.15|547.35|555.68|549.88|553.05|547.25|409
1653540300000|2022-05-26 04:45:00|553.32|547.52|553.13|547.33|554.98|549.18|553.09|547.29|341
1653540600000|2022-05-26 04:50:00|553.12|547.32|552.5|546.7|553.75|547.95|551.96|546.16|347
1653540900000|2022-05-26 04:55:00|552.49|546.69|551.79|545.99|552.57|546.77|550.1|544.3|545
1653541200000|2022-05-26 05:00:00|551.8|546|552.29|546.49|553.04|547.24|549.75|543.95|503
1653541500000|2022-05-26 05:05:00|552.28|546.48|555.46|549.66|555.46|549.66|552.16|546.36|464
1653541800000|2022-05-26 05:10:00|555.5|549.7|555.51|549.71|557.09|551.29|555.18|549.38|458
1653542100000|2022-05-26 05:15:00|555.48|549.68|554.96|549.16|556.01|550.21|554.06|548.26|428
1653542400000|2022-05-26 05:20:00|554.95|549.15|548.57|542.77|554.98|549.18|547.85|542.05|596
1653542700000|2022-05-26 05:25:00|548.59|542.79|548.39|542.59|549.51|543.71|543.83|538.03|630
1653543000000|2022-05-26 05:30:00|548.38|542.58|547.34|541.54|549.03|543.23|546.05|540.25|525
1653543300000|2022-05-26 05:35:00|547.38|541.58|542.63|536.83|547.55|541.75|539.49|533.69|725
1653543600000|2022-05-26 05:40:00|542.62|536.82|544.45|538.65|544.62|538.82|541.7|535.9|520
1653543900000|2022-05-26 05:45:00|544.46|538.66|540.17|534.37|544.53|538.73|540.17|534.37|562
1653544200000|2022-05-26 05:50:00|540.15|534.35|539.7|533.9|541.08|535.28|537.56|531.76|649
1653544500000|2022-05-26 05:55:00|539.63|533.83|539.85|534.05|541.03|535.23|539.59|533.79|453
1653544800000|2022-05-26 06:00:00|539.77|533.97|537.67|531.87|540.5|534.7|537.16|531.36|519
1653545100000|2022-05-26 06:05:00|537.68|531.88|533.51|527.71|537.75|531.95|533.13|527.33|601
1653545400000|2022-05-26 06:10:00|533.52|527.72|534.47|528.67|536.46|530.66|533.04|527.24|657
1653545700000|2022-05-26 06:15:00|534.5|528.7|536.87|531.07|537.48|531.68|532.79|526.99|689
1653546000000|2022-05-26 06:20:00|536.83|531.03|538.73|532.93|538.73|532.93|536.7|530.9|438
1653546300000|2022-05-26 06:25:00|538.81|533.01|535.84|530.04|538.97|533.17|535.55|529.75|458
1653546600000|2022-05-26 06:30:00|535.82|530.02|535.93|530.13|536.44|530.64|533.98|528.18|555
1653546900000|2022-05-26 06:35:00|535.97|530.17|535.84|530.04|536.62|530.82|535.16|529.36|376
1653547200000|2022-05-26 06:40:00|535.85|530.05|534.66|528.86|536.1|530.3|534.66|528.86|425
1653547500000|2022-05-26 06:45:00|534.74|528.94|532.97|527.17|534.82|529.02|531.84|526.04|453
1653547800000|2022-05-26 06:50:00|532.99|527.19|532.07|526.27|534.09|528.29|531.83|526.03|417
1653548100000|2022-05-26 06:55:00|532.09|526.29|534.75|528.95|535.11|529.31|532.02|526.22|472
1653548400000|2022-05-26 07:00:00|534.73|528.93|533.98|528.18|535.71|529.91|533.18|527.38|489
1653548700000|2022-05-26 07:05:00|533.97|528.17|532.65|526.85|533.99|528.19|532.59|526.79|419
1653549000000|2022-05-26 07:10:00|532.66|526.86|530.93|525.13|535.18|529.38|530.84|525.04|545
1653549300000|2022-05-26 07:15:00|530.98|525.18|529.22|523.42|531.84|526.04|528.78|522.98|554
1653549600000|2022-05-26 07:20:00|529.19|523.39|538.42|532.62|538.87|533.07|528.33|522.53|727
1653549900000|2022-05-26 07:25:00|538.43|532.63|540.22|534.42|540.51|534.71|537.98|532.18|579
1653550200000|2022-05-26 07:30:00|540.25|534.45|540.42|534.62|540.99|535.19|539.11|533.31|606
1653550500000|2022-05-26 07:35:00|540.41|534.61|543.42|537.62|543.74|537.94|539.47|533.67|554
1653550800000|2022-05-26 07:40:00|543.41|537.61|543.64|537.84|544.7|538.9|543.05|537.25|508
1653551100000|2022-05-26 07:45:00|543.77|537.97|542.43|536.63|544.29|538.49|541.41|535.61|436
1653551400000|2022-05-26 07:50:00|542.45|536.65|542.26|536.46|542.46|536.66|540.79|534.99|439
1653551700000|2022-05-26 07:55:00|542.27|536.47|543.89|538.09|545.2|539.4|542.27|536.47|522
1653552000000|2022-05-26 08:00:00|543.91|538.11|540.96|535.16|544.01|538.21|540.67|534.87|511
1653552300000|2022-05-26 08:05:00|540.97|535.17|540.98|535.18|541.06|535.26|539.93|534.13|343
1653552600000|2022-05-26 08:10:00|540.97|535.17|539.2|533.4|541.11|535.31|539.2|533.4|375
1653552900000|2022-05-26 08:15:00|539.21|533.41|537.33|531.53|539.41|533.61|537.33|531.53|369
1653553200000|2022-05-26 08:20:00|537.23|531.43|524.45|518.65|537.23|531.43|521.6|515.8|797
1653553500000|2022-05-26 08:25:00|524.43|518.63|520.1|514.3|524.43|518.63|519.38|513.58|762
1653553800000|2022-05-26 08:30:00|520.11|514.31|518.27|512.47|522.31|516.51|510.71|504.91|769
1653554100000|2022-05-26 08:35:00|518.14|512.34|523.5|517.7|523.51|517.71|517.28|511.48|657
1653554400000|2022-05-26 08:40:00|523.48|517.68|516.99|511.19|524.84|519.04|516.75|510.95|481
1653554700000|2022-05-26 08:45:00|517.05|511.25|515.63|509.83|517.06|511.26|505.76|499.96|837
1653555000000|2022-05-26 08:50:00|515.47|509.67|513.93|508.13|516.13|510.33|512.97|507.17|552
1653555300000|2022-05-26 08:55:00|513.97|508.17|512.93|507.13|513.98|508.18|512.27|506.47|418
1653555600000|2022-05-26 09:00:00|512.98|507.18|509.81|504.01|513.18|507.38|508.35|502.55|565
1653555900000|2022-05-26 09:05:00|509.94|504.14|511.08|505.28|511.99|506.19|509.85|504.05|539
1653556200000|2022-05-26 09:10:00|511.07|505.27|511.85|506.05|512.01|506.21|510.41|504.61|534
1653556500000|2022-05-26 09:15:00|511.89|506.09|512.32|506.52|513.89|508.09|511.33|505.53|720
1653556800000|2022-05-26 09:20:00|512.33|506.53|509.95|504.15|512.43|506.63|509.86|504.06|609
1653557100000|2022-05-26 09:25:00|509.93|504.13|511.03|505.23|511.03|505.23|509.03|503.23|405
1653557400000|2022-05-26 09:30:00|511.07|505.27|510.35|504.55|511.08|505.28|509.82|504.02|525
1653557700000|2022-05-26 09:35:00|510.32|504.52|510.9|505.1|510.92|505.12|509.82|504.02|402
1653558000000|2022-05-26 09:40:00|510.88|505.08|515.8|510|515.87|510.07|509.23|503.43|469
1653558300000|2022-05-26 09:45:00|515.82|510.02|513.35|507.55|516.38|510.58|512.98|507.18|321
1653558600000|2022-05-26 09:50:00|513.4|507.6|512.89|507.09|514.81|509.01|512.11|506.31|443
1653558900000|2022-05-26 09:55:00|512.87|507.07|514.09|508.29|514.83|509.03|512.79|506.99|288
1653559200000|2022-05-26 10:00:00|514.07|508.27|513.38|507.58|514.17|508.37|512.07|506.27|329
1653559500000|2022-05-26 10:05:00|513.35|507.55|513.38|507.58|513.46|507.66|513|507.2|228
1653559800000|2022-05-26 10:10:00|513.37|507.57|515.03|509.23|515.03|509.23|513.37|507.57|242
1653560100000|2022-05-26 10:15:00|515.02|509.22|508.9|503.1|515.08|509.28|508.79|502.99|425
1653560400000|2022-05-26 10:20:00|508.89|503.09|509.06|503.26|509.06|503.26|508.83|503.03|198
1653560700000|2022-05-26 10:25:00|509.05|503.25|508.05|502.25|510.16|504.36|507.92|502.12|292
1653561000000|2022-05-26 10:30:00|508.04|502.24|510.15|504.35|510.15|504.35|507.97|502.17|305
1653561300000|2022-05-26 10:35:00|510.03|504.23|508.33|502.53|510.28|504.48|507.27|501.47|392
1653561600000|2022-05-26 10:40:00|508.34|502.54|507.35|501.55|508.34|502.54|507.06|501.26|295
1653561900000|2022-05-26 10:45:00|507.28|501.48|508.37|502.57|508.41|502.61|506.98|501.18|243
1653562200000|2022-05-26 10:50:00|508.38|502.58|507.2|501.4|508.87|503.07|506.96|501.16|255
1653562500000|2022-05-26 10:55:00|507.21|501.41|506|500.2|508.45|502.65|505.96|500.16|299
1653562800000|2022-05-26 11:00:00|505.99|500.19|505.24|499.44|508.28|502.48|505.11|499.31|372
1653563100000|2022-05-26 11:05:00|505.25|499.45|501.03|495.23|505.73|499.93|500.7|494.9|369
1653563400000|2022-05-26 11:10:00|501.05|495.25|503.25|497.45|503.54|497.74|495.43|489.63|682
1653563700000|2022-05-26 11:15:00|503.24|497.44|498.02|492.22|503.26|497.46|497.85|492.05|703
1653564000000|2022-05-26 11:20:00|498.03|492.23|500.02|494.22|500.03|494.23|495.92|490.12|668
1653564300000|2022-05-26 11:25:00|500.01|494.21|501.97|496.17|501.97|496.17|499.26|493.46|466
1653564600000|2022-05-26 11:30:00|501.98|496.18|498.89|493.09|502.79|496.99|498.86|493.06|485
1653564900000|2022-05-26 11:35:00|498.8|493|501.3|495.5|501.9|496.1|497.52|491.72|496
1653565200000|2022-05-26 11:40:00|501.04|495.24|500.35|494.55|502.33|496.53|500.26|494.46|482
1653565500000|2022-05-26 11:45:00|500.31|494.51|501.96|496.16|503.99|498.19|499.36|493.56|560
1653565800000|2022-05-26 11:50:00|501.98|496.18|501.75|495.95|502.15|496.35|500.23|494.43|531
1653566100000|2022-05-26 11:55:00|501.74|495.94|501.7|495.9|503.25|497.45|500.81|495.01|454
1653566400000|2022-05-26 12:00:00|501.69|495.89|500.92|495.12|502.25|496.45|500.44|494.64|500
1653566700000|2022-05-26 12:05:00|500.93|495.13|499.8|494|500.93|495.13|499.38|493.58|450
1653567000000|2022-05-26 12:10:00|499.79|493.99|505.9|500.1|506.22|500.42|498.82|493.02|757
1653567300000|2022-05-26 12:15:00|505.89|500.09|502.4|496.6|505.95|500.15|502.33|496.53|566
1653567600000|2022-05-26 12:20:00|502.38|496.58|501.05|495.25|503.3|497.5|500.78|494.98|550
1653567900000|2022-05-26 12:25:00|501.02|495.22|500.09|494.29|501.39|495.59|499.98|494.18|419
1653568200000|2022-05-26 12:30:00|500.01|494.21|498.25|492.45|500.04|494.24|497.29|491.49|727
1653568500000|2022-05-26 12:35:00|498.24|492.44|497.04|491.24|498.96|493.16|497.04|491.24|570
1653568800000|2022-05-26 12:40:00|497.14|491.34|498.39|492.59|499.26|493.46|494.33|488.53|581
1653569100000|2022-05-26 12:45:00|498.38|492.58|498.22|492.42|498.99|493.19|497.32|491.52|488
1653569400000|2022-05-26 12:50:00|498.23|492.43|500.87|495.07|501.01|495.21|497.36|491.56|445
1653569700000|2022-05-26 12:55:00|500.96|495.16|500.86|495.06|501.69|495.89|500.75|494.95|433
1653570000000|2022-05-26 13:00:00|500.85|495.05|500.75|494.95|501.81|496.01|499.83|494.03|443
1653570300000|2022-05-26 13:05:00|500.74|494.94|496.28|490.48|500.83|495.03|496.28|490.48|603
1653570600000|2022-05-26 13:10:00|496.15|490.35|493.36|487.56|498.22|492.42|490.23|484.43|876
1653570900000|2022-05-26 13:15:00|493.35|487.55|484.44|478.64|493.69|487.89|479.81|474.01|1026
1653571200000|2022-05-26 13:20:00|484.38|478.58|486.95|481.15|487.51|481.71|481.46|475.66|973
1653571500000|2022-05-26 13:25:00|486.96|481.16|489.41|483.61|491.43|485.63|486.96|481.16|871
1653571800000|2022-05-26 13:30:00|489.42|483.62|498.89|493.09|499.84|494.04|488.78|482.98|975
1653572100000|2022-05-26 13:35:00|498.88|493.08|498.42|492.62|500.48|494.68|496.2|490.4|940
1653572400000|2022-05-26 13:40:00|498.43|492.63|500.7|494.9|500.99|495.19|496.94|491.14|772
1653572700000|2022-05-26 13:45:00|500.73|494.93|510.3|504.5|511.13|505.33|499.69|493.89|892
1653573000000|2022-05-26 13:50:00|510.29|504.49|507.56|501.76|510.48|504.68|506.19|500.39|840
1653573300000|2022-05-26 13:55:00|507.57|501.77|508.16|502.36|510.66|504.86|506.37|500.57|665
1653573600000|2022-05-26 14:00:00|508.15|502.35|507.97|502.17|511.83|506.03|507.08|501.28|760
1653573900000|2022-05-26 14:05:00|507.95|502.15|512.28|506.48|515.53|509.73|507.89|502.09|767
1653574200000|2022-05-26 14:10:00|512.27|506.47|515.11|509.31|517.46|511.66|511.04|505.24|772
1653574500000|2022-05-26 14:15:00|515.1|509.3|513.67|507.87|517.11|511.31|511.81|506.01|781
1653574800000|2022-05-26 14:20:00|513.68|507.88|516.07|510.27|517.32|511.52|512.77|506.97|745
1653575100000|2022-05-26 14:25:00|516.09|510.29|514.28|508.48|518.28|512.48|514.06|508.26|751
1653575400000|2022-05-26 14:30:00|514.29|508.49|513.63|507.83|515.18|509.38|512.78|506.98|633
1653575700000|2022-05-26 14:35:00|513.64|507.84|515.29|509.49|515.66|509.86|513.41|507.61|560
1653576000000|2022-05-26 14:40:00|515.3|509.5|517.26|511.46|518.36|512.56|514.43|508.63|723
1653576300000|2022-05-26 14:45:00|517.27|511.47|519.37|513.57|519.37|513.57|515.91|510.11|684
1653576600000|2022-05-26 14:50:00|519.34|513.54|517.63|511.83|520.37|514.57|516.94|511.14|574
1653576900000|2022-05-26 14:55:00|517.64|511.84|518.63|512.83|518.75|512.95|517.17|511.37|476
1653577200000|2022-05-26 15:00:00|518.66|512.86|522.77|516.97|523.78|517.98|517.97|512.17|684
1653577500000|2022-05-26 15:05:00|522.78|516.98|520.39|514.59|525.17|519.37|520.26|514.46|644
1653577800000|2022-05-26 15:10:00|520.38|514.58|519.81|514.01|520.4|514.6|518.88|513.08|624
1653578100000|2022-05-26 15:15:00|519.8|514|519.82|514.02|521.07|515.27|519.24|513.44|589
1653578400000|2022-05-26 15:20:00|519.83|514.03|518.39|512.59|521.52|515.72|518.35|512.55|624
1653578700000|2022-05-26 15:25:00|518.4|512.6|515.07|509.27|519.09|513.29|514.58|508.78|543
1653579000000|2022-05-26 15:30:00|515.01|509.21|514.37|508.57|515.36|509.56|513.98|508.18|656
1653579300000|2022-05-26 15:35:00|514.31|508.51|516.28|510.48|516.28|510.48|514.21|508.41|476
1653579600000|2022-05-26 15:40:00|516.27|510.47|516.65|510.85|517.32|511.52|515.62|509.82|466
1653579900000|2022-05-26 15:45:00|516.64|510.84|515.31|509.51|516.73|510.93|515.11|509.31|474
1653580200000|2022-05-26 15:50:00|515.33|509.53|517.23|511.43|517.35|511.55|514.91|509.11|539
1653580500000|2022-05-26 15:55:00|517.28|511.48|515.29|509.49|518.13|512.33|515.18|509.38|442
1653580800000|2022-05-26 16:00:00|515.22|509.42|519.75|513.95|521.15|515.35|514.95|509.15|611
1653581100000|2022-05-26 16:05:00|519.73|513.93|517.9|512.1|519.77|513.97|517.42|511.62|552
1653581400000|2022-05-26 16:10:00|517.98|512.18|521.42|515.62|522.49|516.69|517.91|512.11|610
1653581700000|2022-05-26 16:15:00|521.41|515.61|524.38|518.58|525.88|520.08|520.02|514.22|598
1653582000000|2022-05-26 16:20:00|524.28|518.48|523.09|517.29|527.46|521.66|522.01|516.21|725
1653582300000|2022-05-26 16:25:00|523.13|517.33|523.05|517.25|523.35|517.55|520.56|514.76|516
1653582600000|2022-05-26 16:30:00|522.93|517.13|521.01|515.21|523.32|517.52|520.92|515.12|507
1653582900000|2022-05-26 16:35:00|521.02|515.22|520.4|514.6|521.17|515.37|519.91|514.11|454
1653583200000|2022-05-26 16:40:00|520.39|514.59|517.19|511.39|520.44|514.64|516.45|510.65|519
1653583500000|2022-05-26 16:45:00|517.24|511.44|519.02|513.22|519.23|513.43|516.37|510.57|476
1653583800000|2022-05-26 16:50:00|519.01|513.21|520.29|514.49|520.31|514.51|518.32|512.52|370
1653584100000|2022-05-26 16:55:00|520.26|514.46|519.34|513.54|520.44|514.64|518.46|512.66|392
1653584400000|2022-05-26 17:00:00|519.35|513.55|520.02|514.22|521.77|515.97|519.34|513.54|435
1653584700000|2022-05-26 17:05:00|520.03|514.23|517.88|512.08|520.77|514.97|517.88|512.08|383
1653585000000|2022-05-26 17:10:00|517.87|512.07|517.29|511.49|518.48|512.68|515.93|510.13|422
1653585300000|2022-05-26 17:15:00|517.28|511.48|515.95|510.15|517.3|511.5|515.16|509.36|393
1653585600000|2022-05-26 17:20:00|515.87|510.07|515.94|510.14|516.93|511.13|515.78|509.98|379
1653585900000|2022-05-26 17:25:00|515.95|510.15|515.94|510.14|516.43|510.63|515.02|509.22|294
1653586200000|2022-05-26 17:30:00|515.93|510.13|517.16|511.36|517.98|512.18|515.12|509.32|366
1653586500000|2022-05-26 17:35:00|517.15|511.35|516.03|510.23|517.23|511.43|515.76|509.96|322
1653586800000|2022-05-26 17:40:00|515.96|510.16|516.9|511.1|517.26|511.46|515.44|509.64|239
1653587100000|2022-05-26 17:45:00|516.86|511.06|516.16|510.36|517.28|511.48|515.88|510.08|339
1653587400000|2022-05-26 17:50:00|516.15|510.35|515.4|509.6|516.15|510.35|515.25|509.45|325
1653587700000|2022-05-26 17:55:00|515.37|509.57|516.86|511.06|516.89|511.09|513.89|508.09|438
1653588000000|2022-05-26 18:00:00|516.87|511.07|514.9|509.1|517.69|511.89|514.85|509.05|396
1653588300000|2022-05-26 18:05:00|514.91|509.11|512.95|507.15|515.01|509.21|512.22|506.42|431
1653588600000|2022-05-26 18:10:00|512.96|507.16|515.63|509.83|515.7|509.9|512.9|507.1|360
1653588900000|2022-05-26 18:15:00|515.66|509.86|514.22|508.42|515.82|510.02|513.94|508.14|356
1653589200000|2022-05-26 18:20:00|514.2|508.4|514.66|508.86|515.81|510.01|514.2|508.4|324
1653589500000|2022-05-26 18:25:00|514.69|508.89|509.46|503.66|514.71|508.91|509.23|503.43|527
1653589800000|2022-05-26 18:30:00|509.45|503.65|510.66|504.86|511.26|505.46|508.94|503.14|448
1653590100000|2022-05-26 18:35:00|510.79|504.99|510.9|505.1|511.18|505.38|509.22|503.42|470
1653590400000|2022-05-26 18:40:00|510.91|505.11|511.51|505.71|511.73|505.93|509.86|504.06|405
1653590700000|2022-05-26 18:45:00|511.52|505.72|512.04|506.24|512.13|506.33|510.98|505.18|356
1653591000000|2022-05-26 18:50:00|512.24|506.44|509.1|503.3|512.79|506.99|509.09|503.29|383
1653591300000|2022-05-26 18:55:00|509.21|503.41|507.93|502.13|509.36|503.56|507.91|502.11|444
1653591600000|2022-05-26 19:00:00|507.92|502.12|505.4|499.6|508.69|502.89|504.75|498.95|521
1653591900000|2022-05-26 19:05:00|505.39|499.59|505.36|499.56|506.38|500.58|505.08|499.28|345
1653592200000|2022-05-26 19:10:00|505.33|499.53|504.89|499.09|506.08|500.28|503.45|497.65|470
1653592500000|2022-05-26 19:15:00|504.9|499.1|504.25|498.45|505.37|499.57|502.91|497.11|484
1653592800000|2022-05-26 19:20:00|504.23|498.43|503.39|497.59|504.66|498.86|502.1|496.3|410
1653593100000|2022-05-26 19:25:00|503.38|497.58|503.69|497.89|504.12|498.32|502.23|496.43|370
1653593400000|2022-05-26 19:30:00|503.68|497.88|503.18|497.38|503.89|498.09|502.34|496.54|463
1653593700000|2022-05-26 19:35:00|503.19|497.39|499.89|494.09|503.19|497.39|498.93|493.13|397
1653594000000|2022-05-26 19:40:00|499.84|494.04|501.38|495.58|501.39|495.59|499.65|493.85|345
1653594300000|2022-05-26 19:45:00|501.4|495.6|503.37|497.57|504.32|498.52|501.4|495.6|389
1653594600000|2022-05-26 19:50:00|503.36|497.56|500.99|495.19|503.95|498.15|500.99|495.19|455
1653594900000|2022-05-26 19:55:00|500.98|495.18|499.55|493.75|501.25|495.45|498.81|493.01|418
1653595200000|2022-05-26 20:00:00|499.45|493.65|500.12|494.32|503.34|497.54|499.27|493.47|485
1653595500000|2022-05-26 20:05:00|500.13|494.33|499.92|494.12|502.28|496.48|499.89|494.09|457
1653595800000|2022-05-26 20:10:00|499.8|494|499.82|494.02|502.11|496.31|499.65|493.85|446
1653596100000|2022-05-26 20:15:00|499.8|494|502.7|496.9|502.9|497.1|499.76|493.96|437
1653596400000|2022-05-26 20:20:00|502.87|497.07|498.88|493.08|502.98|497.18|498.63|492.83|476
1653596700000|2022-05-26 20:25:00|498.87|493.07|505.06|499.26|505.06|499.26|498.87|493.07|512
1653597000000|2022-05-26 20:30:00|505.04|499.24|502.47|496.67|507.19|501.39|501.86|496.06|522
1653597300000|2022-05-26 20:35:00|502.44|496.64|502.91|497.11|503.44|497.64|501.38|495.58|323
1653597600000|2022-05-26 20:40:00|502.9|497.1|503.28|497.48|504.11|498.31|502.44|496.64|333
1653597900000|2022-05-26 20:45:00|503.27|497.47|503.61|497.81|504.06|498.26|502.6|496.8|331
1653598200000|2022-05-26 20:50:00|503.52|497.72|502.73|496.93|503.54|497.74|501.91|496.11|298
1653598500000|2022-05-26 20:55:00|502.84|497.04|501.44|495.64|503.31|497.51|501.22|495.42|399
1653598800000|2022-05-26 21:00:00|501.45|495.65|503.18|497.38|503.27|497.47|501.39|495.59|229
1653599100000|2022-05-26 21:05:00|503.19|497.39|509.46|503.66|510.17|504.37|503.17|497.37|441
1653599400000|2022-05-26 21:10:00|509.42|503.62|509.15|503.35|510.73|504.93|508.06|502.26|392
1653599700000|2022-05-26 21:15:00|509.14|503.34|508.98|503.18|509.38|503.58|508.76|502.96|195
1653600000000|2022-05-26 21:20:00|508.97|503.17|510.52|504.72|511.03|505.23|508.92|503.12|290
1653600300000|2022-05-26 21:25:00|510.55|504.75|508.33|502.53|510.55|504.75|507.96|502.16|337
1653600600000|2022-05-26 21:30:00|508.34|502.54|509.06|503.26|509.28|503.48|508.28|502.48|159
1653600900000|2022-05-26 21:35:00|509.05|503.25|509.54|503.74|510.4|504.6|508.55|502.75|248
1653601200000|2022-05-26 21:40:00|509.56|503.76|507.9|502.1|509.68|503.88|507.9|502.1|277
1653601500000|2022-05-26 21:45:00|507.89|502.09|507.35|501.55|507.98|502.18|506.33|500.53|316
1653601800000|2022-05-26 21:50:00|507.39|501.59|507.99|502.19|508.35|502.55|507.2|501.4|231
1653602100000|2022-05-26 21:55:00|508|502.2|508.99|503.19|509.17|503.37|507.33|501.53|340
1653602400000|2022-05-26 22:00:00|508.98|503.18|508.77|502.97|509.09|503.29|507.05|501.25|380
1653602700000|2022-05-26 22:05:00|508.66|502.86|511.34|505.54|511.37|505.57|508.59|502.79|314
1653603000000|2022-05-26 22:10:00|511.35|505.55|512.29|506.49|512.3|506.5|511.2|505.4|368
1653603300000|2022-05-26 22:15:00|512.46|506.66|512.3|506.5|513|507.2|511.8|506|436
1653603600000|2022-05-26 22:20:00|512.29|506.49|511.81|506.01|512.36|506.56|510.96|505.16|365
1653603900000|2022-05-26 22:25:00|511.82|506.02|510.98|505.18|512.11|506.31|510.77|504.97|379
1653604200000|2022-05-26 22:30:00|510.96|505.16|510.06|504.26|513.01|507.21|510.05|504.25|454
1653604500000|2022-05-26 22:35:00|510.05|504.25|506.26|500.46|510.11|504.31|506.25|500.45|456
1653604800000|2022-05-26 22:40:00|506.27|500.47|507.51|501.71|507.94|502.14|506.19|500.39|442
1653605100000|2022-05-26 22:45:00|507.52|501.72|505.94|500.14|507.84|502.04|505.91|500.11|410
1653605400000|2022-05-26 22:50:00|505.95|500.15|506.24|500.44|506.34|500.54|505.39|499.59|357
1653605700000|2022-05-26 22:55:00|506.25|500.45|505.5|499.7|506.31|500.51|505.03|499.23|330
1653606000000|2022-05-26 23:00:00|505.49|499.69|506.31|500.51|506.57|500.77|503.35|497.55|464
1653606300000|2022-05-26 23:05:00|506.36|500.56|507.43|501.63|508.59|502.79|505.84|500.04|373
1653606600000|2022-05-26 23:10:00|507.42|501.62|503.11|497.31|510.44|504.64|502.5|496.7|628
1653606900000|2022-05-26 23:15:00|503.12|497.32|505.33|499.53|506.3|500.5|502.57|496.77|494
1653607200000|2022-05-26 23:20:00|505.3|499.5|504.9|499.1|505.96|500.16|503.72|497.92|403
1653607500000|2022-05-26 23:25:00|504.86|499.06|503.46|497.66|505.33|499.53|503.46|497.66|355
1653607800000|2022-05-26 23:30:00|503.48|497.68|505.05|499.25|505.94|500.14|503.41|497.61|305
1653608100000|2022-05-26 23:35:00|505.01|499.21|504.11|498.31|505.04|499.24|503.34|497.54|443
1653608400000|2022-05-26 23:40:00|504.31|498.51|503.31|497.51|504.72|498.92|502.49|496.69|301
1653608700000|2022-05-26 23:45:00|503.32|497.52|501.06|495.26|503.33|497.53|497.65|491.85|686
1653609000000|2022-05-26 23:50:00|501.05|495.25|500.79|494.99|501.42|495.62|499.82|494.02|511
1653609300000|2022-05-26 23:55:00|500.78|494.98|497.77|491.97|500.97|495.17|496.42|490.62|635
1653609600000|2022-05-27 00:00:00|497.68|491.88|500.36|494.56|501.35|495.55|497.1|491.3|613
1653609900000|2022-05-27 00:05:00|500.35|494.55|498|492.2|500.39|494.59|495.48|489.68|689
1653610200000|2022-05-27 00:10:00|498.01|492.21|500.15|494.35|500.33|494.53|496.16|490.36|610
1653610500000|2022-05-27 00:15:00|500.37|494.57|501.43|495.63|502.83|497.03|499.22|493.42|585
1653610800000|2022-05-27 00:20:00|501.44|495.64|503.77|497.97|503.85|498.05|500.09|494.29|530
1653611100000|2022-05-27 00:25:00|503.79|497.99|505.35|499.55|506.48|500.68|503.63|497.83|539
1653611400000|2022-05-27 00:30:00|505.38|499.58|502.84|497.04|506.09|500.29|502.84|497.04|491
1653611700000|2022-05-27 00:35:00|502.87|497.07|502.59|496.79|502.9|497.1|501.61|495.81|372
1653612000000|2022-05-27 00:40:00|502.65|496.85|497.39|491.59|502.68|496.88|497.24|491.44|531
1653612300000|2022-05-27 00:45:00|497.4|491.6|498.63|492.83|499.01|493.21|496.79|490.99|709
1653612600000|2022-05-27 00:50:00|498.67|492.87|498.03|492.23|499.74|493.94|496.95|491.15|607
1653612900000|2022-05-27 00:55:00|498.07|492.27|496.95|491.15|498.28|492.48|496.02|490.22|525
1653613200000|2022-05-27 01:00:00|496.96|491.16|496.21|490.41|500.06|494.26|496.1|490.3|734
1653613500000|2022-05-27 01:05:00|496.22|490.42|495.93|490.13|497.01|491.21|494.21|488.41|692
1653613800000|2022-05-27 01:10:00|495.97|490.17|495.69|489.89|497.76|491.96|494.39|488.59|646
1653614100000|2022-05-27 01:15:00|495.72|489.92|493.91|488.11|497.61|491.81|493.88|488.08|558
1653614400000|2022-05-27 01:20:00|493.9|488.1|490.54|484.74|494.12|488.32|490|484.2|616
1653614700000|2022-05-27 01:25:00|490.55|484.75|489.85|484.05|491.92|486.12|489.63|483.83|573
1653615000000|2022-05-27 01:30:00|489.88|484.08|487.74|481.94|491.91|486.11|487.74|481.94|616
1653615300000|2022-05-27 01:35:00|487.76|481.96|490.71|484.91|491.01|485.21|486.87|481.07|568
1653615600000|2022-05-27 01:40:00|490.72|484.92|490.21|484.41|491.91|486.11|490.05|484.25|563
1653615900000|2022-05-27 01:45:00|490.11|484.31|486.84|481.04|491.18|485.38|486.84|481.04|654
1653616200000|2022-05-27 01:50:00|486.85|481.05|484.2|478.4|487.61|481.81|483.91|478.11|532
1653616500000|2022-05-27 01:55:00|484.25|478.45|482.61|476.81|484.25|478.45|479.92|474.12|711
1653616800000|2022-05-27 02:00:00|482.6|476.8|474.33|468.53|482.64|476.84|473.21|467.41|784
1653617100000|2022-05-27 02:05:00|474.34|468.54|477.22|471.42|478.21|472.41|474.34|468.54|634
1653617400000|2022-05-27 02:10:00|477.23|471.43|474.81|469.01|478.11|472.31|474.75|468.95|696
1653617700000|2022-05-27 02:15:00|474.8|469|478.63|472.83|478.67|472.87|473.98|468.18|580
1653618000000|2022-05-27 02:20:00|478.68|472.88|496.15|490.35|504.26|498.46|478.21|472.41|929
1653618300000|2022-05-27 02:25:00|496.24|490.44|510.53|504.73|511.22|505.42|494.24|488.44|929
1653618600000|2022-05-27 02:30:00|510.45|504.65|500.53|494.73|510.61|504.81|499.1|493.3|857
1653618900000|2022-05-27 02:35:00|500.51|494.71|500.78|494.98|504.04|498.24|500.1|494.3|650
1653619200000|2022-05-27 02:40:00|500.99|495.19|499.84|494.04|500.99|495.19|498.81|493.01|567
1653619500000|2022-05-27 02:45:00|499.77|493.97|496.19|490.39|500.37|494.57|495.8|490|661
1653619800000|2022-05-27 02:50:00|496.17|490.37|495.13|489.33|498.7|492.9|494.91|489.11|593
1653620100000|2022-05-27 02:55:00|495.14|489.34|496.01|490.21|497.82|492.02|494.92|489.12|635
1653620400000|2022-05-27 03:00:00|496.04|490.24|491.62|485.82|496.76|490.96|491.36|485.56|730
1653620700000|2022-05-27 03:05:00|491.59|485.79|490.46|484.66|491.77|485.97|489.19|483.39|635
1653621000000|2022-05-27 03:10:00|490.5|484.7|486.07|480.27|492.22|486.42|485.45|479.65|636
1653621300000|2022-05-27 03:15:00|486.08|480.28|489.64|483.84|489.9|484.1|485.99|480.19|635
1653621600000|2022-05-27 03:20:00|489.52|483.72|489.9|484.1|490.17|484.37|488.61|482.81|600
1653621900000|2022-05-27 03:25:00|489.88|484.08|493.01|487.21|493.01|487.21|488.94|483.14|615
1653622200000|2022-05-27 03:30:00|493.02|487.22|496.08|490.28|496.66|490.86|493.02|487.22|582
1653622500000|2022-05-27 03:35:00|496.07|490.27|494.54|488.74|496.07|490.27|494.15|488.35|428
1653622800000|2022-05-27 03:40:00|494.55|488.75|492.34|486.54|494.93|489.13|492.3|486.5|486
1653623100000|2022-05-27 03:45:00|492.33|486.53|494.29|488.49|495.33|489.53|491.94|486.14|492
1653623400000|2022-05-27 03:50:00|494.27|488.47|495.65|489.85|495.89|490.09|493.38|487.58|380
1653623700000|2022-05-27 03:55:00|495.66|489.86|493.79|487.99|496.07|490.27|493.79|487.99|404
1653624000000|2022-05-27 04:00:00|493.78|487.98|491.63|485.83|494.05|488.25|490.98|485.18|562
1653624300000|2022-05-27 04:05:00|491.55|485.75|492.34|486.54|492.77|486.97|491.31|485.51|354
1653624600000|2022-05-27 04:10:00|492.37|486.57|494.75|488.95|495.82|490.02|492.31|486.51|465
1653624900000|2022-05-27 04:15:00|494.74|488.94|496.58|490.78|496.74|490.94|494.72|488.92|456
1653625200000|2022-05-27 04:20:00|496.69|490.89|494.71|488.91|497.62|491.82|494.35|488.55|434
1653625500000|2022-05-27 04:25:00|494.65|488.85|492.32|486.52|494.68|488.88|491.94|486.14|416
1653625800000|2022-05-27 04:30:00|492.31|486.51|488.15|482.35|493.05|487.25|488|482.2|563
1653626100000|2022-05-27 04:35:00|488.17|482.37|487.45|481.65|488.85|483.05|486.57|480.77|507
1653626400000|2022-05-27 04:40:00|487.46|481.66|487.5|481.7|488.12|482.32|486.17|480.37|513
1653626700000|2022-05-27 04:45:00|487.41|481.61|484.96|479.16|487.75|481.95|484.71|478.91|560
1653627000000|2022-05-27 04:50:00|484.98|479.18|483.83|478.03|485.13|479.33|482.22|476.42|577
1653627300000|2022-05-27 04:55:00|483.78|477.98|480.78|474.98|485.08|479.28|480.02|474.22|588
1653627600000|2022-05-27 05:00:00|480.79|474.99|479.03|473.23|483.66|477.86|477.09|471.29|725
1653627900000|2022-05-27 05:05:00|479.37|473.57|485.53|479.73|485.56|479.76|478.71|472.91|676
1653628200000|2022-05-27 05:10:00|485.55|479.75|483.65|477.85|485.85|480.05|483.16|477.36|497
1653628500000|2022-05-27 05:15:00|483.64|477.84|482.16|476.36|484.59|478.79|480.33|474.53|602
1653628800000|2022-05-27 05:20:00|482.12|476.32|480.78|474.98|483.9|478.1|479.08|473.28|523
1653629100000|2022-05-27 05:25:00|480.76|474.96|481.85|476.05|483.18|477.38|479.98|474.18|655
1653629400000|2022-05-27 05:30:00|481.79|475.99|480.89|475.09|482.21|476.41|479.24|473.44|626
1653629700000|2022-05-27 05:35:00|480.63|474.83|469.83|464.03|480.93|475.13|469.81|464.01|783
1653630000000|2022-05-27 05:40:00|470.05|464.25|476.05|470.25|476.33|470.53|469.71|463.91|861
1653630300000|2022-05-27 05:45:00|476.08|470.28|478.59|472.79|480.96|475.16|474.36|468.56|853
1653630600000|2022-05-27 05:50:00|478.57|472.77|477.71|471.91|479.48|473.68|476.91|471.11|648
1653630900000|2022-05-27 05:55:00|477.66|471.86|478.67|472.87|478.98|473.18|476.08|470.28|476
1653631200000|2022-05-27 06:00:00|478.68|472.88|474.88|469.08|478.71|472.91|474.32|468.52|678
1653631500000|2022-05-27 06:05:00|474.84|469.04|475.83|470.03|475.84|470.04|472.67|466.87|624
1653631800000|2022-05-27 06:10:00|475.53|469.73|478.85|473.05|482.49|476.69|475.24|469.44|770
1653632100000|2022-05-27 06:15:00|478.87|473.07|475.4|469.6|479.91|474.11|475.05|469.25|671
1653632400000|2022-05-27 06:20:00|475.2|469.4|477.83|472.03|477.94|472.14|472.74|466.94|640
1653632700000|2022-05-27 06:25:00|477.86|472.06|478.34|472.54|478.7|472.9|475.34|469.54|736
1653633000000|2022-05-27 06:30:00|478.32|472.52|482.95|477.15|483.12|477.32|476.15|470.35|673
1653633300000|2022-05-27 06:35:00|482.97|477.17|484.33|478.53|486.84|481.04|482.77|476.97|554
1653633600000|2022-05-27 06:40:00|484.34|478.54|484.35|478.55|484.98|479.18|483.08|477.28|552
1653633900000|2022-05-27 06:45:00|484.31|478.51|484.98|479.18|486.91|481.11|484.15|478.35|535
1653634200000|2022-05-27 06:50:00|484.99|479.19|485.16|479.36|485.96|480.16|483.1|477.3|463
1653634500000|2022-05-27 06:55:00|485.27|479.47|487.36|481.56|489.64|483.84|483.39|477.59|720
1653634800000|2022-05-27 07:00:00|487.39|481.59|489.23|483.43|490.52|484.72|487.06|481.26|710
1653635100000|2022-05-27 07:05:00|489.31|483.51|488.4|482.6|489.64|483.84|487.34|481.54|593
1653635400000|2022-05-27 07:10:00|488.42|482.62|488.99|483.19|492.08|486.28|488.33|482.53|617
1653635700000|2022-05-27 07:15:00|488.98|483.18|493.01|487.21|493.83|488.03|487.99|482.19|679
1653636000000|2022-05-27 07:20:00|493.02|487.22|493.37|487.57|494.14|488.34|491.29|485.49|512
1653636300000|2022-05-27 07:25:00|493.36|487.56|494.95|489.15|497.93|492.13|493.27|487.47|665
1653636600000|2022-05-27 07:30:00|495.01|489.21|491.34|485.54|495.28|489.48|491.01|485.21|571
1653636900000|2022-05-27 07:35:00|491.33|485.53|490.85|485.05|492.2|486.4|490.51|484.71|508
1653637200000|2022-05-27 07:40:00|490.86|485.06|490.8|485|491.94|486.14|490.3|484.5|477
1653637500000|2022-05-27 07:45:00|490.78|484.98|488.86|483.06|490.87|485.07|488.76|482.96|430
1653637800000|2022-05-27 07:50:00|488.82|483.02|489.72|483.92|489.74|483.94|487.83|482.03|437
1653638100000|2022-05-27 07:55:00|489.71|483.91|485.88|480.08|489.98|484.18|485.59|479.79|455
1653638400000|2022-05-27 08:00:00|485.89|480.09|482.9|477.1|485.89|480.09|481.48|475.68|532
1653638700000|2022-05-27 08:05:00|482.91|477.11|483.05|477.25|484.13|478.33|480.36|474.56|629
1653639000000|2022-05-27 08:10:00|483.04|477.24|485.33|479.53|485.79|479.99|482.41|476.61|566
1653639300000|2022-05-27 08:15:00|485.31|479.51|484.98|479.18|486.34|480.54|484.33|478.53|549
1653639600000|2022-05-27 08:20:00|484.99|479.19|481.9|476.1|485.81|480.01|481.42|475.62|570
1653639900000|2022-05-27 08:25:00|481.92|476.12|482.41|476.61|482.92|477.12|481.88|476.08|466
1653640200000|2022-05-27 08:30:00|482.42|476.62|482.33|476.53|483.44|477.64|479.95|474.15|518
1653640500000|2022-05-27 08:35:00|482.37|476.57|483.03|477.23|483.73|477.93|482.36|476.56|304
1653640800000|2022-05-27 08:40:00|483.06|477.26|480.22|474.42|483.06|477.26|479.79|473.99|451
1653641100000|2022-05-27 08:45:00|480.27|474.47|480.42|474.62|482.27|476.47|480.02|474.22|340
1653641400000|2022-05-27 08:50:00|480.45|474.65|475.48|469.68|481.24|475.44|474.4|468.6|651
1653641700000|2022-05-27 08:55:00|475.46|469.66|475.88|470.08|478.51|472.71|475|469.2|630
1653642000000|2022-05-27 09:00:00|475.84|470.04|476.89|471.09|477.08|471.28|475.08|469.28|627
1653642300000|2022-05-27 09:05:00|476.93|471.13|476.45|470.65|477.49|471.69|475|469.2|550
1653642600000|2022-05-27 09:10:00|476.43|470.63|477.9|472.1|478.32|472.52|476.42|470.62|432
1653642900000|2022-05-27 09:15:00|477.88|472.08|479.26|473.46|479.41|473.61|476.56|470.76|559
1653643200000|2022-05-27 09:20:00|479.24|473.44|478.32|472.52|479.65|473.85|477.88|472.08|486
1653643500000|2022-05-27 09:25:00|478.33|472.53|478.55|472.75|479.34|473.54|477.88|472.08|531
1653643800000|2022-05-27 09:30:00|478.54|472.74|477.45|471.65|479.84|474.04|476.24|470.44|550
1653644100000|2022-05-27 09:35:00|477.47|471.67|477.9|472.1|478.33|472.53|476.88|471.08|484
1653644400000|2022-05-27 09:40:00|477.91|472.11|476.41|470.61|478.75|472.95|476.15|470.35|417
1653644700000|2022-05-27 09:45:00|476.42|470.62|475.49|469.69|476.93|471.13|474.33|468.53|555
1653645000000|2022-05-27 09:50:00|475.57|469.77|480.43|474.63|480.73|474.93|474.97|469.17|557
1653645300000|2022-05-27 09:55:00|480.46|474.66|484.08|478.28|484.27|478.47|480.46|474.66|489
1653645600000|2022-05-27 10:00:00|484.07|478.27|482.84|477.04|484.99|479.19|482.79|476.99|592
1653645900000|2022-05-27 10:05:00|482.83|477.03|484.33|478.53|485.81|480.01|481.41|475.61|512
1653646200000|2022-05-27 10:10:00|484.27|478.47|484.87|479.07|488.04|482.24|484.24|478.44|547
1653646500000|2022-05-27 10:15:00|484.88|479.08|485.3|479.5|486.35|480.55|483.97|478.17|466
1653646800000|2022-05-27 10:20:00|485.4|479.6|481.26|475.46|485.86|480.06|481.03|475.23|539
1653647100000|2022-05-27 10:25:00|481.29|475.49|481.28|475.48|481.66|475.86|479.82|474.02|506
1653647400000|2022-05-27 10:30:00|481.14|475.34|478.83|473.03|481.29|475.49|478.1|472.3|475
1653647700000|2022-05-27 10:35:00|478.85|473.05|481.55|475.75|482.8|477|478.05|472.25|543
1653648000000|2022-05-27 10:40:00|481.54|475.74|484.44|478.64|485.24|479.44|481.39|475.59|671
1653648300000|2022-05-27 10:45:00|484.45|478.65|484.01|478.21|485.52|479.72|483.33|477.53|499
1653648600000|2022-05-27 10:50:00|484|478.2|483.22|477.42|485.06|479.26|482.65|476.85|505
1653648900000|2022-05-27 10:55:00|483.21|477.41|479.7|473.9|484.04|478.24|478.89|473.09|591
1653649200000|2022-05-27 11:00:00|479.68|473.88|479.32|473.52|480.23|474.43|477.92|472.12|605
1653649500000|2022-05-27 11:05:00|479.34|473.54|481.84|476.04|482.49|476.69|479.16|473.36|559
1653649800000|2022-05-27 11:10:00|481.8|476|486.31|480.51|486.31|480.51|481.32|475.52|534
1653650100000|2022-05-27 11:15:00|486.32|480.52|486.2|480.4|487.37|481.57|485.89|480.09|512
1653650400000|2022-05-27 11:20:00|486.19|480.39|489.28|483.48|489.28|483.48|485.48|479.68|487
1653650700000|2022-05-27 11:25:00|489.26|483.46|494.66|488.86|495.34|489.54|489.13|483.33|644
1653651000000|2022-05-27 11:30:00|494.67|488.87|491.33|485.53|495.1|489.3|490.96|485.16|563
1653651300000|2022-05-27 11:35:00|491.39|485.59|491.62|485.82|492.42|486.62|490.84|485.04|458
1653651600000|2022-05-27 11:40:00|491.63|485.83|490.92|485.12|493.39|487.59|490.45|484.65|504
1653651900000|2022-05-27 11:45:00|490.94|485.14|489.35|483.55|491.19|485.39|488.84|483.04|421
1653652200000|2022-05-27 11:50:00|489.36|483.56|485.87|480.07|489.84|484.04|485.86|480.06|546
1653652500000|2022-05-27 11:55:00|485.78|479.98|485.46|479.66|486.15|480.35|484.04|478.24|484
1653652800000|2022-05-27 12:00:00|485.45|479.65|483.84|478.04|485.53|479.73|480.78|474.98|575
1653653100000|2022-05-27 12:05:00|483.89|478.09|484.41|478.61|485.34|479.54|483.84|478.04|414
1653653400000|2022-05-27 12:10:00|484.39|478.59|484.56|478.76|484.99|479.19|482.93|477.13|436
1653653700000|2022-05-27 12:15:00|484.49|478.69|487.13|481.33|487.19|481.39|482.98|477.18|503
1653654000000|2022-05-27 12:20:00|487.1|481.3|492.05|486.25|492.69|486.89|487.1|481.3|494
1653654300000|2022-05-27 12:25:00|492.03|486.23|492.29|486.49|493.71|487.91|490.97|485.17|551
1653654600000|2022-05-27 12:30:00|492.28|486.48|493.82|488.02|498.56|492.76|489.43|483.63|810
1653654900000|2022-05-27 12:35:00|493.83|488.03|497.08|491.28|497.11|491.31|493.35|487.55|638
1653655200000|2022-05-27 12:40:00|497.1|491.3|500.33|494.53|500.59|494.79|495.89|490.09|706
1653655500000|2022-05-27 12:45:00|500.34|494.54|497.12|491.32|500.42|494.62|495.41|489.61|700
1653655800000|2022-05-27 12:50:00|497.13|491.33|494.4|488.6|497.27|491.47|493.98|488.18|562
1653656100000|2022-05-27 12:55:00|494.41|488.61|495.5|489.7|495.79|489.99|493.72|487.92|481
1653656400000|2022-05-27 13:00:00|495.49|489.69|493.79|487.99|496.02|490.22|493.76|487.96|496
1653656700000|2022-05-27 13:05:00|493.8|488|493.95|488.15|494.91|489.11|493.74|487.94|410
1653657000000|2022-05-27 13:10:00|493.93|488.13|495.29|489.49|495.83|490.03|493.86|488.06|399
1653657300000|2022-05-27 13:15:00|495.25|489.45|493.92|488.12|496.25|490.45|493.92|488.12|425
1653657600000|2022-05-27 13:20:00|493.93|488.13|490.9|485.1|493.96|488.16|490.81|485.01|449
1653657900000|2022-05-27 13:25:00|490.87|485.07|491.92|486.12|492.34|486.54|490.42|484.62|481
1653658200000|2022-05-27 13:30:00|492.04|486.24|491.38|485.58|495.21|489.41|491.18|485.38|665
1653658500000|2022-05-27 13:35:00|491.39|485.59|494.62|488.82|494.62|488.82|491.17|485.37|489
1653658800000|2022-05-27 13:40:00|494.6|488.8|492.93|487.13|495.91|490.11|492.87|487.07|509
1653659100000|2022-05-27 13:45:00|492.94|487.14|494.43|488.63|494.81|489.01|491.87|486.07|508
1653659400000|2022-05-27 13:50:00|494.44|488.64|497.5|491.7|497.51|491.71|494.26|488.46|535
1653659700000|2022-05-27 13:55:00|497.73|491.93|498.35|492.55|499.31|493.51|497.48|491.68|535
1653660000000|2022-05-27 14:00:00|498.34|492.54|497.42|491.62|499.82|494.02|497.4|491.6|574
1653660300000|2022-05-27 14:05:00|497.4|491.6|494.1|488.3|497.43|491.63|494.06|488.26|503
1653660600000|2022-05-27 14:10:00|494.14|488.34|493.82|488.02|495|489.2|493.42|487.62|568
1653660900000|2022-05-27 14:15:00|493.81|488.01|492.68|486.88|494.26|488.46|491.83|486.03|437
1653661200000|2022-05-27 14:20:00|492.67|486.87|494.15|488.35|494.32|488.52|492.17|486.37|378
1653661500000|2022-05-27 14:25:00|494.18|488.38|491.99|486.19|495.25|489.45|491.78|485.98|465
1653661800000|2022-05-27 14:30:00|492|486.2|488.69|482.89|492.2|486.4|488.34|482.54|538
1653662100000|2022-05-27 14:35:00|488.63|482.83|489.44|483.64|489.83|484.03|486.69|480.89|454
1653662400000|2022-05-27 14:40:00|489.6|483.8|484.71|478.91|489.66|483.86|484.71|478.91|484
1653662700000|2022-05-27 14:45:00|484.75|478.95|485.7|479.9|485.77|479.97|483.04|477.24|661
1653663000000|2022-05-27 14:50:00|485.71|479.91|484.63|478.83|486.43|480.63|482.86|477.06|645
1653663300000|2022-05-27 14:55:00|484.64|478.84|483.94|478.14|485.44|479.64|482.85|477.05|553
1653663600000|2022-05-27 15:00:00|484.03|478.23|482.28|476.48|484.82|479.02|479.8|474|669
1653663900000|2022-05-27 15:05:00|482.29|476.49|483.45|477.65|485.16|479.36|481.4|475.6|598
1653664200000|2022-05-27 15:10:00|483.44|477.64|484.71|478.91|486.5|480.7|483.34|477.54|534
1653664500000|2022-05-27 15:15:00|484.66|478.86|487.86|482.06|489.78|483.98|483.86|478.06|587
1653664800000|2022-05-27 15:20:00|487.9|482.1|486.86|481.06|487.95|482.15|485.88|480.08|532
1653665100000|2022-05-27 15:25:00|486.87|481.07|488.25|482.45|489.77|483.97|486.15|480.35|760
1653665400000|2022-05-27 15:30:00|488.24|482.44|488.93|483.13|491.43|485.63|488.21|482.41|688
1653665700000|2022-05-27 15:35:00|489.02|483.22|488.95|483.15|490.38|484.58|488.81|483.01|464
1653666000000|2022-05-27 15:40:00|488.93|483.13|489.78|483.98|491.28|485.48|488.21|482.41|509
1653666300000|2022-05-27 15:45:00|489.84|484.04|490.25|484.45|490.77|484.97|488.96|483.16|511
1653666600000|2022-05-27 15:50:00|490.22|484.42|486.56|480.76|490.34|484.54|486.54|480.74|526
1653666900000|2022-05-27 15:55:00|486.6|480.8|485.04|479.24|486.64|480.84|483.19|477.39|504
1653667200000|2022-05-27 16:00:00|485.03|479.23|482.38|476.58|486.41|480.61|482.34|476.54|582
1653667500000|2022-05-27 16:05:00|482.32|476.52|480.16|474.36|482.32|476.52|478.67|472.87|677
1653667800000|2022-05-27 16:10:00|480.11|474.31|485.41|479.61|486.2|480.4|480.11|474.31|588
1653668100000|2022-05-27 16:15:00|485.38|479.58|483.44|477.64|485.38|479.58|482.24|476.44|492
1653668400000|2022-05-27 16:20:00|483.45|477.65|480.74|474.94|484.02|478.22|479.85|474.05|571
1653668700000|2022-05-27 16:25:00|480.66|474.86|478.39|472.59|480.66|474.86|477.98|472.18|593
1653669000000|2022-05-27 16:30:00|478.31|472.51|480.77|474.97|480.8|475|476.98|471.18|665
1653669300000|2022-05-27 16:35:00|480.73|474.93|480.91|475.11|481.98|476.18|477.79|471.99|608
1653669600000|2022-05-27 16:40:00|480.95|475.15|480.04|474.24|482.09|476.29|480.01|474.21|509
1653669900000|2022-05-27 16:45:00|480.15|474.35|480.87|475.07|481.43|475.63|479.82|474.02|411
1653670200000|2022-05-27 16:50:00|480.62|474.82|476.24|470.44|481.01|475.21|475.23|469.43|659
1653670500000|2022-05-27 16:55:00|476.25|470.45|476.75|470.95|477.14|471.34|475.76|469.96|573
1653670800000|2022-05-27 17:00:00|476.74|470.94|477.65|471.85|477.65|471.85|474.28|468.48|662
1653671100000|2022-05-27 17:05:00|477.66|471.86|479.6|473.8|479.61|473.81|477.25|471.45|482
1653671400000|2022-05-27 17:10:00|479.48|473.68|477.91|472.11|480.23|474.43|477.34|471.54|595
1653671700000|2022-05-27 17:15:00|477.93|472.13|470.23|464.43|478.71|472.91|468.98|463.18|790
1653672000000|2022-05-27 17:20:00|470.29|464.49|469.89|464.09|471.05|465.25|466.08|460.28|814
1653672300000|2022-05-27 17:25:00|469.87|464.07|472.38|466.58|474.06|468.26|469.87|464.07|706
1653672600000|2022-05-27 17:30:00|472.36|466.56|469.05|463.25|474.7|468.9|467.77|461.97|731
1653672900000|2022-05-27 17:35:00|469.06|463.26|470.68|464.88|471.39|465.59|468.68|462.88|675
1653673200000|2022-05-27 17:40:00|470.64|464.84|466.74|460.94|470.73|464.93|466.23|460.43|705
1653673500000|2022-05-27 17:45:00|466.8|461|468.96|463.16|469.22|463.42|465.85|460.05|669
1653673800000|2022-05-27 17:50:00|468.98|463.18|467.89|462.09|470.8|465|467.74|461.94|640
1653674100000|2022-05-27 17:55:00|467.9|462.1|468.41|462.61|468.41|462.61|465.84|460.04|665
1653674400000|2022-05-27 18:00:00|468.44|462.64|472.19|466.39|472.52|466.72|467|461.2|681
1653674700000|2022-05-27 18:05:00|472.18|466.38|470.13|464.33|472.24|466.44|469.24|463.44|611
1653675000000|2022-05-27 18:10:00|470.14|464.34|467.93|462.13|470.71|464.91|467.32|461.52|575
1653675300000|2022-05-27 18:15:00|467.92|462.12|469.17|463.37|469.29|463.49|466.94|461.14|673
1653675600000|2022-05-27 18:20:00|469.24|463.44|468.26|462.46|470.02|464.22|467.4|461.6|606
1653675900000|2022-05-27 18:25:00|468.28|462.48|468.71|462.91|468.76|462.96|467.19|461.39|630
1653676200000|2022-05-27 18:30:00|468.73|462.93|470.87|465.07|470.87|465.07|468.72|462.92|624
1653676500000|2022-05-27 18:35:00|470.85|465.05|470.3|464.5|472.08|466.28|470.3|464.5|606
1653676800000|2022-05-27 18:40:00|470.19|464.39|463.87|458.07|470.77|464.97|462.39|456.59|812
1653677100000|2022-05-27 18:45:00|463.91|458.11|466.88|461.08|466.98|461.18|462.21|456.41|729
1653677400000|2022-05-27 18:50:00|466.93|461.13|466.31|460.51|467.65|461.85|464.39|458.59|641
1653677700000|2022-05-27 18:55:00|466.3|460.5|467.8|462|468.7|462.9|466.3|460.5|570
1653678000000|2022-05-27 19:00:00|467.83|462.03|467.67|461.87|469.77|463.97|465.31|459.51|717
1653678300000|2022-05-27 19:05:00|467.74|461.94|467.89|462.09|468.87|463.07|466.75|460.95|485
1653678600000|2022-05-27 19:10:00|467.88|462.08|465.38|459.58|467.93|462.13|465.23|459.43|480
1653678900000|2022-05-27 19:15:00|465.39|459.59|463.45|457.65|466.21|460.41|462.83|457.03|574
1653679200000|2022-05-27 19:20:00|463.47|457.67|466.11|460.31|466.11|460.31|463.12|457.32|553
1653679500000|2022-05-27 19:25:00|466.17|460.37|465.47|459.67|467.07|461.27|465.13|459.33|479
1653679800000|2022-05-27 19:30:00|465.46|459.66|465.43|459.63|467.32|461.52|464.96|459.16|585
1653680100000|2022-05-27 19:35:00|465.42|459.62|466.48|460.68|466.99|461.19|464.39|458.59|512
1653680400000|2022-05-27 19:40:00|466.47|460.67|467.69|461.89|467.74|461.94|466.21|460.41|412
1653680700000|2022-05-27 19:45:00|467.65|461.85|468.54|462.74|468.62|462.82|465.42|459.62|440
1653681000000|2022-05-27 19:50:00|468.37|462.57|476.37|470.57|476.39|470.59|468.37|462.57|807
1653681300000|2022-05-27 19:55:00|476.45|470.65|473.43|467.63|477.02|471.22|473.33|467.53|648
1653681600000|2022-05-27 20:00:00|473.44|467.64|476.86|471.06|476.9|471.1|471.43|465.63|708
1653681900000|2022-05-27 20:05:00|476.85|471.05|478.4|472.6|478.56|472.76|476.58|470.78|600
1653682200000|2022-05-27 20:10:00|478.39|472.59|475.16|469.36|478.43|472.63|474.86|469.06|546
1653682500000|2022-05-27 20:15:00|475.34|469.54|476.49|470.69|477.02|471.22|475.29|469.49|412
1653682800000|2022-05-27 20:20:00|476.48|470.68|479.88|474.08|479.93|474.13|475.83|470.03|560
1653683100000|2022-05-27 20:25:00|479.87|474.07|478.16|472.36|480|474.2|477.09|471.29|361
1653683400000|2022-05-27 20:30:00|478.18|472.38|477.12|471.32|478.3|472.5|476.51|470.71|460
1653683700000|2022-05-27 20:35:00|477.23|471.43|476.35|470.55|477.31|471.51|476.07|470.27|387
1653684000000|2022-05-27 20:40:00|476.32|470.52|476.81|471.01|476.92|471.12|476.23|470.43|302
1653684300000|2022-05-27 20:45:00|476.82|471.02|477.13|471.33|477.85|472.05|475.95|470.15|324
1653684600000|2022-05-27 20:50:00|477.2|471.4|475.11|469.31|478.09|472.29|475.11|469.31|412
1653684900000|2022-05-27 20:55:00|475.09|469.29|474.31|468.51|475.76|469.96|474.23|468.43|327
1653721200000|2022-05-28 07:00:00|482.69|476.89|482.92|477.12|483.44|477.64|482.29|476.49|298
1653721500000|2022-05-28 07:05:00|482.9|477.1|480.02|474.22|482.96|477.16|479.53|473.73|430
1653721800000|2022-05-28 07:10:00|480.03|474.23|479.25|473.45|480.16|474.36|478.41|472.61|250
1653722100000|2022-05-28 07:15:00|479.26|473.46|477.66|471.86|479.28|473.48|477.38|471.58|430
1653722400000|2022-05-28 07:20:00|477.65|471.85|476.24|470.44|477.66|471.86|476.23|470.43|361
1653722700000|2022-05-28 07:25:00|476.22|470.42|475.88|470.08|476.57|470.77|475.6|469.8|356
1653723000000|2022-05-28 07:30:00|475.89|470.09|474.3|468.5|476.27|470.47|473.52|467.72|311
1653723300000|2022-05-28 07:35:00|474.31|468.51|475.68|469.88|475.7|469.9|474.31|468.51|137
1653723600000|2022-05-28 07:40:00|475.7|469.9|473.2|467.4|475.76|469.96|472.63|466.83|314
1653723900000|2022-05-28 07:45:00|473.21|467.41|475.36|469.56|475.37|469.57|473.2|467.4|275
1653724200000|2022-05-28 07:50:00|475.37|469.57|477.53|471.73|477.63|471.83|475.35|469.55|247
1653724500000|2022-05-28 07:55:00|477.52|471.72|475.47|469.67|477.54|471.74|475.47|469.67|370
1653724800000|2022-05-28 08:00:00|475.49|469.69|477.13|471.33|477.69|471.89|475.35|469.55|321
1653725100000|2022-05-28 08:05:00|477.12|471.32|478.14|472.34|478.54|472.74|477.03|471.23|201
1653725400000|2022-05-28 08:10:00|478.1|472.3|477.93|472.13|478.62|472.82|477.87|472.07|308
1653725700000|2022-05-28 08:15:00|477.95|472.15|477.9|472.1|478.63|472.83|477.6|471.8|286
1653726000000|2022-05-28 08:20:00|477.91|472.11|476.15|470.35|477.99|472.19|476.12|470.32|268
1653726300000|2022-05-28 08:25:00|476.14|470.34|475.58|469.78|476.18|470.38|475.17|469.37|293
1653726600000|2022-05-28 08:30:00|475.59|469.79|472.34|466.54|475.59|469.79|471.53|465.73|514
1653726900000|2022-05-28 08:35:00|472.33|466.53|475.57|469.77|475.66|469.86|472.33|466.53|347
1653727200000|2022-05-28 08:40:00|475.59|469.79|477.23|471.43|477.26|471.46|475.25|469.45|287
1653727500000|2022-05-28 08:45:00|477.24|471.44|476.34|470.54|477.52|471.72|475.61|469.81|298
1653727800000|2022-05-28 08:50:00|476.28|470.48|474.97|469.17|476.44|470.64|474.93|469.13|271
1653728100000|2022-05-28 08:55:00|474.96|469.16|475.61|469.81|476.53|470.73|474.79|468.99|262
1653728400000|2022-05-28 09:00:00|475.57|469.77|475.34|469.54|476.04|470.24|474.14|468.34|263
1653728700000|2022-05-28 09:05:00|475.35|469.55|474.13|468.33|475.42|469.62|472.56|466.76|393
1653729000000|2022-05-28 09:10:00|474.14|468.34|476.48|470.68|476.59|470.79|474.02|468.22|316
1653729300000|2022-05-28 09:15:00|476.42|470.62|477.06|471.26|477.37|471.57|476.05|470.25|378
1653729600000|2022-05-28 09:20:00|477.07|471.27|477.27|471.47|477.27|471.47|476.52|470.72|289
1653729900000|2022-05-28 09:25:00|477.34|471.54|475.54|469.74|477.34|471.54|475.4|469.6|234
1653730200000|2022-05-28 09:30:00|475.44|469.64|474.26|468.46|475.58|469.78|473.45|467.65|351
1653730500000|2022-05-28 09:35:00|474.27|468.47|475.06|469.26|475.52|469.72|473.99|468.19|376
1653730800000|2022-05-28 09:40:00|475.07|469.27|475.45|469.65|476.29|470.49|474.56|468.76|364
1653731100000|2022-05-28 09:45:00|475.44|469.64|476.55|470.75|476.61|470.81|474.53|468.73|364
1653731400000|2022-05-28 09:50:00|476.56|470.76|477.43|471.63|478.45|472.65|476.52|470.72|353
1653731700000|2022-05-28 09:55:00|477.44|471.64|477.46|471.66|477.94|472.14|476.91|471.11|326
1653732000000|2022-05-28 10:00:00|477.45|471.65|476.9|471.1|478.28|472.48|476.55|470.75|453
1653732300000|2022-05-28 10:05:00|476.91|471.11|475.36|469.56|477.42|471.62|475.34|469.54|349
1653732600000|2022-05-28 10:10:00|475.37|469.57|475.28|469.48|476.14|470.34|475.28|469.48|337
1653732900000|2022-05-28 10:15:00|475.29|469.49|475.8|470|476.91|471.11|475.03|469.23|331
1653733200000|2022-05-28 10:20:00|475.53|469.73|478.75|472.95|479.27|473.47|474.84|469.04|396
1653733500000|2022-05-28 10:25:00|478.74|472.94|479.27|473.47|479.78|473.98|478.17|472.37|403
1653733800000|2022-05-28 10:30:00|479.29|473.49|476.89|471.09|479.74|473.94|476.82|471.02|376
1653734100000|2022-05-28 10:35:00|476.9|471.1|475.5|469.7|477.3|471.5|475.5|469.7|333
1653734400000|2022-05-28 10:40:00|475.51|469.71|474.34|468.54|475.54|469.74|474.26|468.46|422
1653734700000|2022-05-28 10:45:00|474.35|468.55|475.49|469.69|475.59|469.79|474.34|468.54|351
1653735000000|2022-05-28 10:50:00|475.48|469.68|476.44|470.64|477.33|471.53|475.44|469.64|248
1653735300000|2022-05-28 10:55:00|476.43|470.63|476.05|470.25|476.95|471.15|475.33|469.53|374
1653735600000|2022-05-28 11:00:00|476.07|470.27|475.1|469.3|476.07|470.27|473.99|468.19|301
1653735900000|2022-05-28 11:05:00|475.11|469.31|478.22|472.42|478.22|472.42|475.03|469.23|141
1653736200000|2022-05-28 11:10:00|478.12|472.32|480.38|474.58|480.86|475.06|477.43|471.63|418
1653736500000|2022-05-28 11:15:00|480.39|474.59|479.32|473.52|480.39|474.59|477.89|472.09|363
1653736800000|2022-05-28 11:20:00|479.48|473.68|483.41|477.61|483.81|478.01|479.43|473.63|397
1653737100000|2022-05-28 11:25:00|483.4|477.6|483.42|477.62|483.93|478.13|482.6|476.8|349
1653737400000|2022-05-28 11:30:00|483.43|477.63|481.45|475.65|484.26|478.46|480.89|475.09|375
1653737700000|2022-05-28 11:35:00|481.43|475.63|483.26|477.46|483.28|477.48|481.33|475.53|298
1653738000000|2022-05-28 11:40:00|483.3|477.5|482.81|477.01|484.01|478.21|482.81|477.01|270
1653738300000|2022-05-28 11:45:00|482.82|477.02|481.44|475.64|482.94|477.14|481.42|475.62|273
1653738600000|2022-05-28 11:50:00|481.47|475.67|481.7|475.9|481.75|475.95|481.18|475.38|269
1653738900000|2022-05-28 11:55:00|481.69|475.89|481.07|475.27|481.7|475.9|480.32|474.52|336
1653739200000|2022-05-28 12:00:00|481.06|475.26|481.89|476.09|482.84|477.04|480.46|474.66|404
1653739500000|2022-05-28 12:05:00|481.9|476.1|482.39|476.59|482.95|477.15|481.8|476|298
1653739800000|2022-05-28 12:10:00|482.4|476.6|478.38|472.58|482.55|476.75|478.38|472.58|297
1653740100000|2022-05-28 12:15:00|478.39|472.59|479.24|473.44|479.34|473.54|478.31|472.51|290
1653740400000|2022-05-28 12:20:00|479.25|473.45|481.34|475.54|481.83|476.03|479.25|473.45|359
1653740700000|2022-05-28 12:25:00|481.35|475.55|482.99|477.19|483.4|477.6|481.34|475.54|364
1653741000000|2022-05-28 12:30:00|483.04|477.24|482.11|476.31|483.18|477.38|481.56|475.76|345
1653741300000|2022-05-28 12:35:00|481.91|476.11|482.51|476.71|482.93|477.13|481.91|476.11|313
1653741600000|2022-05-28 12:40:00|482.49|476.69|481.66|475.86|482.9|477.1|481.58|475.78|242
1653741900000|2022-05-28 12:45:00|481.64|475.84|482.49|476.69|482.49|476.69|481.35|475.55|196
1653742200000|2022-05-28 12:50:00|482.5|476.7|484.47|478.67|484.9|479.1|482.5|476.7|377
1653742500000|2022-05-28 12:55:00|484.46|478.66|484.62|478.82|485.53|479.73|483.05|477.25|387
1653742800000|2022-05-28 13:00:00|484.56|478.76|482.24|476.44|485.48|479.68|482.22|476.42|395
1653743100000|2022-05-28 13:05:00|482.23|476.43|483.21|477.41|483.39|477.59|481.94|476.14|203
1653743400000|2022-05-28 13:10:00|483.2|477.4|485.13|479.33|485.41|479.61|483.2|477.4|323
1653743700000|2022-05-28 13:15:00|485.18|479.38|491.05|485.25|491.31|485.51|485.15|479.35|536
1653744000000|2022-05-28 13:20:00|491.06|485.26|491.93|486.13|492.14|486.34|488.51|482.71|476
1653744300000|2022-05-28 13:25:00|491.91|486.11|492.69|486.89|493.01|487.21|489.32|483.52|520
1653744600000|2022-05-28 13:30:00|492.7|486.9|491.36|485.56|492.98|487.18|489.85|484.05|564
1653744900000|2022-05-28 13:35:00|491.35|485.55|492.38|486.58|492.79|486.99|491.24|485.44|415
1653745200000|2022-05-28 13:40:00|492.36|486.56|491.46|485.66|493.88|488.08|491.46|485.66|452
1653745500000|2022-05-28 13:45:00|491.43|485.63|492.07|486.27|492.63|486.83|491.42|485.62|373
1653745800000|2022-05-28 13:50:00|492.04|486.24|491.28|485.48|492.08|486.28|490.85|485.05|495
1653746100000|2022-05-28 13:55:00|491.27|485.47|492.71|486.91|493.26|487.46|491.24|485.44|380
1653746400000|2022-05-28 14:00:00|492.73|486.93|493.11|487.31|495.9|490.1|492.62|486.82|551
1653746700000|2022-05-28 14:05:00|493.1|487.3|490.35|484.55|493.25|487.45|490.18|484.38|475
1653747000000|2022-05-28 14:10:00|490.34|484.54|489.34|483.54|490.36|484.56|489.11|483.31|518
1653747300000|2022-05-28 14:15:00|489.35|483.55|489.25|483.45|490.02|484.22|488.3|482.5|415
1653747600000|2022-05-28 14:20:00|489.27|483.47|489.14|483.34|490.01|484.21|488.94|483.14|452
1653747900000|2022-05-28 14:25:00|489.13|483.33|489.09|483.29|489.41|483.61|488.76|482.96|326
1653748200000|2022-05-28 14:30:00|489.13|483.33|490.32|484.52|490.42|484.62|489.12|483.32|418
1653748500000|2022-05-28 14:35:00|490.33|484.53|489.3|483.5|490.33|484.53|489.29|483.49|291
1653748800000|2022-05-28 14:40:00|489.29|483.49|489.06|483.26|490.05|484.25|488.4|482.6|363
1653749100000|2022-05-28 14:45:00|489.08|483.28|487.24|481.44|489.19|483.39|486.9|481.1|389
1653749400000|2022-05-28 14:50:00|487.23|481.43|487.62|481.82|487.76|481.96|487.23|481.43|218
1653749700000|2022-05-28 14:55:00|487.59|481.79|486.38|480.58|487.63|481.83|486.38|480.58|214
1653750000000|2022-05-28 15:00:00|486.37|480.57|486.37|480.57|487.3|481.5|484.98|479.18|249
1653750300000|2022-05-28 15:05:00|486.39|480.59|487.36|481.56|488.92|483.12|486.39|480.59|296
1653750600000|2022-05-28 15:10:00|487.4|481.6|488.32|482.52|488.44|482.64|487.28|481.48|267
1653750900000|2022-05-28 15:15:00|488.29|482.49|488.41|482.61|489.35|483.55|488.25|482.45|239
1653751200000|2022-05-28 15:20:00|488.4|482.6|490.43|484.63|490.58|484.78|488.4|482.6|215
1653751500000|2022-05-28 15:25:00|490.44|484.64|493.06|487.26|493.34|487.54|490.44|484.64|300
1653751800000|2022-05-28 15:30:00|492.98|487.18|496.77|490.97|496.78|490.98|492.98|487.18|562
1653752100000|2022-05-28 15:35:00|496.73|490.93|496.34|490.54|497.36|491.56|496.07|490.27|455
1653752400000|2022-05-28 15:40:00|496.35|490.55|494.27|488.47|496.35|490.55|494.06|488.26|347
1653752700000|2022-05-28 15:45:00|494.25|488.45|492.41|486.61|494.74|488.94|491.98|486.18|403
1653753000000|2022-05-28 15:50:00|492.51|486.71|493.67|487.87|493.88|488.08|492.37|486.57|403
1653753300000|2022-05-28 15:55:00|493.66|487.86|493.69|487.89|494.08|488.28|492.44|486.64|471
1653753600000|2022-05-28 16:00:00|493.67|487.87|492.94|487.14|493.85|488.05|491.21|485.41|547
1653753900000|2022-05-28 16:05:00|492.93|487.13|492.81|487.01|493|487.2|492.23|486.43|310
1653754200000|2022-05-28 16:10:00|492.77|486.97|492.32|486.52|493.28|487.48|492.11|486.31|268
1653754500000|2022-05-28 16:15:00|492.3|486.5|492.12|486.32|492.31|486.51|490.96|485.16|301
1653754800000|2022-05-28 16:20:00|492.17|486.37|494.43|488.63|494.69|488.89|492.17|486.37|339
1653755100000|2022-05-28 16:25:00|494.45|488.65|494.22|488.42|495.18|489.38|493.36|487.56|362
1653755400000|2022-05-28 16:30:00|494.23|488.43|495.51|489.71|495.51|489.71|494.22|488.42|254
1653755700000|2022-05-28 16:35:00|495.53|489.73|495.17|489.37|496.99|491.19|494.51|488.71|256
1653756000000|2022-05-28 16:40:00|495.06|489.26|494.58|488.78|495.19|489.39|494.52|488.72|58
1653756300000|2022-05-28 16:45:00|494.61|488.81|495.07|489.27|495.15|489.35|494.61|488.81|57
1653756600000|2022-05-28 16:50:00|495.08|489.28|494.32|488.52|495.08|489.28|494.31|488.51|169
1653756900000|2022-05-28 16:55:00|494.33|488.53|493.06|487.26|494.37|488.57|492.73|486.93|162
1653757200000|2022-05-28 17:00:00|492.96|487.16|492.28|486.48|493.12|487.32|492.15|486.35|108
1653757500000|2022-05-28 17:05:00|492.3|486.5|491.55|485.75|492.32|486.52|491.42|485.62|170
1653757800000|2022-05-28 17:10:00|491.56|485.76|491.36|485.56|491.71|485.91|491.31|485.51|191
1653758100000|2022-05-28 17:15:00|491.41|485.61|493.17|487.37|493.52|487.72|490.24|484.44|624
1653758400000|2022-05-28 17:20:00|493.18|487.38|491.15|485.35|494.75|488.95|490.8|485|451
1653758700000|2022-05-28 17:25:00|491.2|485.4|491.89|486.09|491.93|486.13|490.22|484.42|379
1653759000000|2022-05-28 17:30:00|491.9|486.1|490.08|484.28|492.14|486.34|489.49|483.69|412
1653759300000|2022-05-28 17:35:00|490.07|484.27|489.07|483.27|490.65|484.85|488.94|483.14|249
1653759600000|2022-05-28 17:40:00|489.09|483.29|492.37|486.57|492.62|486.82|489.09|483.29|211
1653759900000|2022-05-28 17:45:00|492.38|486.58|491.75|485.95|492.93|487.13|491.07|485.27|139
1653760200000|2022-05-28 17:50:00|491.74|485.94|491.69|485.89|492.15|486.35|491.26|485.46|199
1653760500000|2022-05-28 17:55:00|491.7|485.9|492.42|486.62|492.91|487.11|491.59|485.79|224
1653760800000|2022-05-28 18:00:00|492.43|486.63|493.36|487.56|493.81|488.01|492.35|486.55|362
1653761100000|2022-05-28 18:05:00|493.39|487.59|495.31|489.51|495.49|489.69|493.04|487.24|343
1653761400000|2022-05-28 18:10:00|495.3|489.5|496.22|490.42|496.29|490.49|495.05|489.25|137
1653761700000|2022-05-28 18:15:00|496.21|490.41|494.97|489.17|496.27|490.47|494.93|489.13|295
1653762000000|2022-05-28 18:20:00|494.95|489.15|495.84|490.04|496.02|490.22|494.91|489.11|198
1653762300000|2022-05-28 18:25:00|495.83|490.03|495.73|489.93|496.56|490.76|495.19|489.39|180
1653762600000|2022-05-28 18:30:00|495.72|489.92|497.59|491.79|498.1|492.3|495.72|489.92|397
1653762900000|2022-05-28 18:35:00|497.58|491.78|497.92|492.12|498.64|492.84|497.33|491.53|260
1653763200000|2022-05-28 18:40:00|497.91|492.11|497.25|491.45|498.33|492.53|497.08|491.28|316
1653763500000|2022-05-28 18:45:00|497.27|491.47|497.84|492.04|498.26|492.46|497.25|491.45|315
1653763800000|2022-05-28 18:50:00|497.89|492.09|498.11|492.31|498.44|492.64|497.74|491.94|225
1653764100000|2022-05-28 18:55:00|498.1|492.3|499.43|493.63|500.05|494.25|497.97|492.17|232
1653764400000|2022-05-28 19:00:00|499.44|493.64|497.31|491.51|499.55|493.75|496.99|491.19|324
1653764700000|2022-05-28 19:05:00|497.18|491.38|495.26|489.46|497.18|491.38|495|489.2|244
1653765000000|2022-05-28 19:10:00|495.24|489.44|495.97|490.17|496.29|490.49|494.81|489.01|272
1653765300000|2022-05-28 19:15:00|495.96|490.16|496.26|490.46|496.43|490.63|495.27|489.47|356
1653765600000|2022-05-28 19:20:00|496.27|490.47|496.12|490.32|496.39|490.59|495.97|490.17|152
1653765900000|2022-05-28 19:25:00|496.02|490.22|495.19|489.39|496.02|490.22|495.18|489.38|270
1653766200000|2022-05-28 19:30:00|495.17|489.37|495.16|489.36|495.85|490.05|495.05|489.25|209
1653766500000|2022-05-28 19:35:00|495.14|489.34|497.44|491.64|498.67|492.87|494.92|489.12|321
1653766800000|2022-05-28 19:40:00|497.47|491.67|496.41|490.61|498.22|492.42|496.4|490.6|317
1653767100000|2022-05-28 19:45:00|496.45|490.65|500.09|494.29|500.13|494.33|496.44|490.64|342
1653767400000|2022-05-28 19:50:00|500.12|494.32|500.32|494.52|500.76|494.96|499.92|494.12|335
1653767700000|2022-05-28 19:55:00|500.31|494.51|500.14|494.34|500.71|494.91|499.67|493.87|264
1653768000000|2022-05-28 20:00:00|500.21|494.41|500.06|494.26|500.98|495.18|499.22|493.42|353
1653768300000|2022-05-28 20:05:00|500.04|494.24|500.01|494.21|500.17|494.37|499.56|493.76|307
1653768600000|2022-05-28 20:10:00|500|494.2|498.01|492.21|500.2|494.4|497.22|491.42|321
1653768900000|2022-05-28 20:15:00|498|492.2|497.9|492.1|499.47|493.67|497.72|491.92|333
1653769200000|2022-05-28 20:20:00|497.85|492.05|497.69|491.89|498.09|492.29|496.94|491.14|278
1653769500000|2022-05-28 20:25:00|497.65|491.85|497.03|491.23|497.86|492.06|496.85|491.05|316
1653769800000|2022-05-28 20:30:00|497.1|491.3|496.38|490.58|497.34|491.54|496.36|490.56|269
1653770100000|2022-05-28 20:35:00|496.37|490.57|497.87|492.07|497.93|492.13|496.17|490.37|236
1653770400000|2022-05-28 20:40:00|497.83|492.03|498.44|492.64|499.38|493.58|497.67|491.87|343
1653770700000|2022-05-28 20:45:00|498.42|492.62|498.37|492.57|498.45|492.65|497.78|491.98|248
1653771000000|2022-05-28 20:50:00|498.36|492.56|498.63|492.83|499.36|493.56|498|492.2|379
1653771300000|2022-05-28 20:55:00|498.62|492.82|499.37|493.57|499.65|493.85|498.09|492.29|273
1653771600000|2022-05-28 21:00:00|499.36|493.56|499.76|493.96|500.36|494.56|499.21|493.41|388
1653771900000|2022-05-28 21:05:00|499.86|494.06|498.77|492.97|500.8|495|498.69|492.89|401
1653772200000|2022-05-28 21:10:00|498.79|492.99|499.21|493.41|500.05|494.25|498.75|492.95|381
1653772500000|2022-05-28 21:15:00|499.2|493.4|498.95|493.15|499.2|493.4|498.29|492.49|280
1653772800000|2022-05-28 21:20:00|498.94|493.14|497.03|491.23|499.01|493.21|497.01|491.21|321
1653773100000|2022-05-28 21:25:00|497.04|491.24|497.96|492.16|497.96|492.16|497.03|491.23|326
1653773400000|2022-05-28 21:30:00|497.95|492.15|498.35|492.55|498.36|492.56|497.91|492.11|130
1653773700000|2022-05-28 21:35:00|498.34|492.54|498.26|492.46|498.4|492.6|498.14|492.34|118
1653774000000|2022-05-28 21:40:00|498.24|492.44|497.09|491.29|498.25|492.45|497.08|491.28|192
1653774300000|2022-05-28 21:45:00|497.07|491.27|496.26|490.46|497.08|491.28|496.23|490.43|135
1653774600000|2022-05-28 21:50:00|496.27|490.47|497.59|491.79|497.6|491.8|496.2|490.4|224
1653774900000|2022-05-28 21:55:00|497.62|491.82|496.86|491.06|497.77|491.97|496.77|490.97|80
1653775200000|2022-05-28 22:00:00|496.8|491|495.49|489.69|496.8|491|494.84|489.04|148
1653775500000|2022-05-28 22:05:00|495.48|489.68|495.77|489.97|495.77|489.97|495.46|489.66|85
1653775800000|2022-05-28 22:10:00|495.8|490|495.83|490.03|495.97|490.17|495.47|489.67|300
1653776100000|2022-05-28 22:15:00|495.84|490.04|495.07|489.27|495.84|490.04|494.94|489.14|325
1653776400000|2022-05-28 22:20:00|495.06|489.26|495.15|489.35|495.82|490.02|495.02|489.22|225
1653776700000|2022-05-28 22:25:00|495.14|489.34|495.72|489.92|495.88|490.08|495.07|489.27|249
1653777000000|2022-05-28 22:30:00|495.66|489.86|495.81|490.01|496.17|490.37|495.64|489.84|291
1653777300000|2022-05-28 22:35:00|495.82|490.02|496.68|490.88|497.03|491.23|495.75|489.95|226
1653777600000|2022-05-28 22:40:00|496.7|490.9|497.87|492.07|497.89|492.09|496.48|490.68|293
1653777900000|2022-05-28 22:45:00|497.89|492.09|498|492.2|498.72|492.92|497.65|491.85|307
1653778200000|2022-05-28 22:50:00|498.02|492.22|498.07|492.27|498.08|492.28|497.8|492|243
1653778500000|2022-05-28 22:55:00|498.08|492.28|496.8|491|498.36|492.56|496.69|490.89|323
1653778800000|2022-05-28 23:00:00|496.81|491.01|498.45|492.65|498.6|492.8|496.63|490.83|273
1653779100000|2022-05-28 23:05:00|498.43|492.63|500.58|494.78|500.75|494.95|498.41|492.61|319
1653779400000|2022-05-28 23:10:00|500.6|494.8|501.74|495.94|502.31|496.51|500.59|494.79|446
1653779700000|2022-05-28 23:15:00|501.75|495.95|500.96|495.16|501.78|495.98|500.96|495.16|287
1653780000000|2022-05-28 23:20:00|500.98|495.18|501.27|495.47|501.38|495.58|499.58|493.78|287
1653780300000|2022-05-28 23:25:00|501.29|495.49|502.53|496.73|503.33|497.53|501.14|495.34|356
1653780600000|2022-05-28 23:30:00|502.42|496.62|502.73|496.93|502.89|497.09|501.22|495.42|300
1653780900000|2022-05-28 23:35:00|502.77|496.97|502.02|496.22|502.8|497|501.53|495.73|315
1653781200000|2022-05-28 23:40:00|502.01|496.21|503.19|497.39|503.54|497.74|501.92|496.12|346
1653781500000|2022-05-28 23:45:00|503.2|497.4|502.56|496.76|505.27|499.47|501.81|496.01|538
1653781800000|2022-05-28 23:50:00|502.55|496.75|501.5|495.7|502.67|496.87|500.69|494.89|339
1653782100000|2022-05-28 23:55:00|501.51|495.71|500.8|495|501.54|495.74|500.79|494.99|195
1653782400000|2022-05-29 00:00:00|500.79|494.99|500.5|494.7|501.65|495.85|499.98|494.18|424
1653782700000|2022-05-29 00:05:00|500.51|494.71|504.94|499.14|505.12|499.32|500.37|494.57|375
1653783000000|2022-05-29 00:10:00|505|499.2|503.4|497.6|505.57|499.77|503.23|497.43|395
1653783300000|2022-05-29 00:15:00|503.41|497.61|502.46|496.66|503.42|497.62|501.45|495.65|514
1653783600000|2022-05-29 00:20:00|502.47|496.67|501.16|495.36|502.54|496.74|500.28|494.48|350
1653783900000|2022-05-29 00:25:00|501.17|495.37|500.93|495.13|502.11|496.31|500.9|495.1|325
1653784200000|2022-05-29 00:30:00|500.92|495.12|498.89|493.09|501.17|495.37|498.54|492.74|309
1653784500000|2022-05-29 00:35:00|498.88|493.08|499.17|493.37|500|494.2|498.86|493.06|170
1653784800000|2022-05-29 00:40:00|499.25|493.45|498.37|492.57|499.31|493.51|496.64|490.84|397
1653785100000|2022-05-29 00:45:00|498.38|492.58|499.38|493.58|500.37|494.57|498.09|492.29|316
1653785400000|2022-05-29 00:50:00|499.4|493.6|499.4|493.6|500.38|494.58|498.88|493.08|302
1653785700000|2022-05-29 00:55:00|499.41|493.61|498.4|492.6|499.41|493.61|498.38|492.58|201
1653786000000|2022-05-29 01:00:00|498.39|492.59|496.29|490.49|498.5|492.7|496.16|490.36|431
1653786300000|2022-05-29 01:05:00|496.28|490.48|497.06|491.26|497.17|491.37|496.13|490.33|270
1653786600000|2022-05-29 01:10:00|497.07|491.27|496.4|490.6|497.78|491.98|496.25|490.45|167
1653786900000|2022-05-29 01:15:00|496.39|490.59|498.49|492.69|498.76|492.96|496.36|490.56|229
1653787200000|2022-05-29 01:20:00|498.47|492.67|497.8|492|499.41|493.61|497.01|491.21|256
1653787500000|2022-05-29 01:25:00|497.89|492.09|495.41|489.61|497.89|492.09|495.4|489.6|366
1653787800000|2022-05-29 01:30:00|495.39|489.59|491.32|485.52|495.41|489.61|491.27|485.47|421
1653788100000|2022-05-29 01:35:00|491.31|485.51|494.73|488.93|494.75|488.95|491.28|485.48|376
1653788400000|2022-05-29 01:40:00|494.72|488.92|489.16|483.36|495.63|489.83|489.01|483.21|513
1653788700000|2022-05-29 01:45:00|489.13|483.33|491.02|485.22|491.16|485.36|489.07|483.27|395
1653789000000|2022-05-29 01:50:00|491.06|485.26|489.45|483.65|491.7|485.9|487.96|482.16|424
1653789300000|2022-05-29 01:55:00|489.46|483.66|488.56|482.76|490.77|484.97|488.55|482.75|315
1653789600000|2022-05-29 02:00:00|488.55|482.75|486.31|480.51|488.55|482.75|483.92|478.12|509
1653789900000|2022-05-29 02:05:00|486.3|480.5|483.67|477.87|487.44|481.64|482.66|476.86|450
1653790200000|2022-05-29 02:10:00|483.66|477.86|482.46|476.66|483.7|477.9|481.46|475.66|510
1653790500000|2022-05-29 02:15:00|482.45|476.65|482.81|477.01|483.99|478.19|480.06|474.26|500
1653790800000|2022-05-29 02:20:00|482.8|477|481.8|476|483.74|477.94|479.86|474.06|389
1653791100000|2022-05-29 02:25:00|481.81|476.01|483.13|477.33|483.6|477.8|480.71|474.91|373
1653791400000|2022-05-29 02:30:00|483.14|477.34|482.24|476.44|484.17|478.37|481.35|475.55|365
1653791700000|2022-05-29 02:35:00|482.23|476.43|482.78|476.98|483.22|477.42|482.09|476.29|292
1653792000000|2022-05-29 02:40:00|482.77|476.97|482.35|476.55|483.36|477.56|481.8|476|345
1653792300000|2022-05-29 02:45:00|482.45|476.65|480.84|475.04|482.45|476.65|480.81|475.01|377
1653792600000|2022-05-29 02:50:00|480.85|475.05|483.04|477.24|483.27|477.47|480.83|475.03|320
1653792900000|2022-05-29 02:55:00|483.03|477.23|481.08|475.28|483.28|477.48|480.81|475.01|355
1653793200000|2022-05-29 03:00:00|480.99|475.19|481.72|475.92|482.03|476.23|480.86|475.06|393
1653793500000|2022-05-29 03:05:00|481.71|475.91|482.17|476.37|482.78|476.98|481.37|475.57|321
1653793800000|2022-05-29 03:10:00|482.2|476.4|484.39|478.59|485.2|479.4|482.2|476.4|273
1653794100000|2022-05-29 03:15:00|484.41|478.61|482.86|477.06|484.42|478.62|482.83|477.03|330
1653794400000|2022-05-29 03:20:00|482.87|477.07|484.25|478.45|484.26|478.46|482.8|477|239
1653794700000|2022-05-29 03:25:00|484.22|478.42|484.32|478.52|484.33|478.53|483.33|477.53|214
1653795000000|2022-05-29 03:30:00|484.33|478.53|482.06|476.26|484.81|479.01|482.06|476.26|350
1653795300000|2022-05-29 03:35:00|482.07|476.27|483.82|478.02|484.22|478.42|482.04|476.24|254
1653795600000|2022-05-29 03:40:00|483.81|478.01|483.77|477.97|484.42|478.62|483.05|477.25|275
1653795900000|2022-05-29 03:45:00|483.76|477.96|481.85|476.05|483.8|478|481.83|476.03|326
1653796200000|2022-05-29 03:50:00|481.84|476.04|484.8|479|484.84|479.04|481.84|476.04|204
1653796500000|2022-05-29 03:55:00|484.79|478.99|484.01|478.21|484.97|479.17|483.98|478.18|268
1653796800000|2022-05-29 04:00:00|484|478.2|483.89|478.09|484.34|478.54|483.67|477.87|247
1653797100000|2022-05-29 04:05:00|483.88|478.08|486.01|480.21|486.01|480.21|483.83|478.03|214
1653797400000|2022-05-29 04:10:00|486.04|480.24|486.07|480.27|486.47|480.67|485.94|480.14|241
1653797700000|2022-05-29 04:15:00|486.06|480.26|483.4|477.6|486.19|480.39|482.63|476.83|379
1653798000000|2022-05-29 04:20:00|483.38|477.58|482.75|476.95|483.97|478.17|482.14|476.34|367
1653798300000|2022-05-29 04:25:00|482.76|476.96|483.2|477.4|483.2|477.4|480.87|475.07|347
1653798600000|2022-05-29 04:30:00|483.23|477.43|482.36|476.56|483.23|477.43|481.8|476|368
1653798900000|2022-05-29 04:35:00|482.41|476.61|483.21|477.41|483.23|477.43|481.95|476.15|248
1653799200000|2022-05-29 04:40:00|483.22|477.42|484.73|478.93|484.76|478.96|483.2|477.4|217
1653799500000|2022-05-29 04:45:00|484.72|478.92|484.35|478.55|484.99|479.19|484.03|478.23|244
1653799800000|2022-05-29 04:50:00|484.37|478.57|482.84|477.04|484.37|478.57|482.83|477.03|273
1653800100000|2022-05-29 04:55:00|482.85|477.05|482.84|477.04|483.21|477.41|482.12|476.32|282
1653800400000|2022-05-29 05:00:00|482.83|477.03|483.32|477.52|483.53|477.73|481.76|475.96|288
1653800700000|2022-05-29 05:05:00|483.3|477.5|482.84|477.04|483.39|477.59|482.24|476.44|279
1653801000000|2022-05-29 05:10:00|482.82|477.02|483.17|477.37|483.3|477.5|482.65|476.85|285
1653801300000|2022-05-29 05:15:00|483.16|477.36|484.3|478.5|484.69|478.89|482.86|477.06|260
1653801600000|2022-05-29 05:20:00|484.33|478.53|484.38|478.58|484.42|478.62|483.33|477.53|194
1653801900000|2022-05-29 05:25:00|484.4|478.6|484.48|478.68|485.19|479.39|483.77|477.97|319
1653802200000|2022-05-29 05:30:00|484.47|478.67|485.29|479.49|485.68|479.88|484.07|478.27|291
1653802500000|2022-05-29 05:35:00|485.22|479.42|484.23|478.43|485.24|479.44|484.22|478.42|330
1653802800000|2022-05-29 05:40:00|484.22|478.42|484.72|478.92|485.69|479.89|483.94|478.14|308
1653803100000|2022-05-29 05:45:00|484.79|478.99|485.35|479.55|485.7|479.9|484.78|478.98|171
1653803400000|2022-05-29 05:50:00|485.32|479.52|483.78|477.98|485.35|479.55|483.2|477.4|248
1653803700000|2022-05-29 05:55:00|483.67|477.87|485.05|479.25|485.08|479.28|483.21|477.41|268
1653804000000|2022-05-29 06:00:00|485.09|479.29|485.99|480.19|487.27|481.47|484.93|479.13|354
1653804300000|2022-05-29 06:05:00|485.98|480.18|485.36|479.56|486.42|480.62|485.31|479.51|277
1653804600000|2022-05-29 06:10:00|485.35|479.55|485.87|480.07|486.15|480.35|485.29|479.49|234
1653804900000|2022-05-29 06:15:00|485.97|480.17|483.93|478.13|485.97|480.17|483.91|478.11|318
1653805200000|2022-05-29 06:20:00|483.9|478.1|484.75|478.95|485.22|479.42|483.68|477.88|240
1653805500000|2022-05-29 06:25:00|484.71|478.91|485.37|479.57|485.62|479.82|484.68|478.88|301
1653805800000|2022-05-29 06:30:00|485.39|479.59|485.34|479.54|485.7|479.9|484.85|479.05|157
1653806100000|2022-05-29 06:35:00|485.31|479.51|485.2|479.4|485.73|479.93|484.96|479.16|160
1653806400000|2022-05-29 06:40:00|485.22|479.42|486.24|480.44|486.48|480.68|485.18|479.38|188
1653806700000|2022-05-29 06:45:00|486.33|480.53|486.26|480.46|486.41|480.61|485.66|479.86|212
1653807000000|2022-05-29 06:50:00|486.25|480.45|487.35|481.55|487.69|481.89|486.25|480.45|227
1653807300000|2022-05-29 06:55:00|487.26|481.46|487.2|481.4|487.4|481.6|486.97|481.17|187
1653807600000|2022-05-29 07:00:00|487.16|481.36|486.32|480.52|487.16|481.36|486.17|480.37|289
1653807900000|2022-05-29 07:05:00|486.31|480.51|486.34|480.54|486.88|481.08|486.24|480.44|299
1653808200000|2022-05-29 07:10:00|486.35|480.55|485.77|479.97|486.39|480.59|485.06|479.26|240
1653808500000|2022-05-29 07:15:00|485.76|479.96|485.17|479.37|485.78|479.98|485.14|479.34|365
1653808800000|2022-05-29 07:20:00|485.18|479.38|484.67|478.87|485.24|479.44|484.22|478.42|273
1653809100000|2022-05-29 07:25:00|484.65|478.85|487.18|481.38|487.2|481.4|484.65|478.85|250
1653809400000|2022-05-29 07:30:00|487.19|481.39|486.97|481.17|487.68|481.88|486.95|481.15|355
1653809700000|2022-05-29 07:35:00|486.98|481.18|488.28|482.48|488.29|482.49|486.65|480.85|334
1653810000000|2022-05-29 07:40:00|488.27|482.47|487.7|481.9|488.34|482.54|487.6|481.8|210
1653810300000|2022-05-29 07:45:00|487.84|482.04|487.38|481.58|488.18|482.38|486.75|480.95|311
1653810600000|2022-05-29 07:50:00|487.36|481.56|487.29|481.49|487.96|482.16|487.28|481.48|283
1653810900000|2022-05-29 07:55:00|487.28|481.48|487.56|481.76|487.56|481.76|486.35|480.55|235
1653811200000|2022-05-29 08:00:00|487.61|481.81|486.59|480.79|487.69|481.89|485.93|480.13|401
1653811500000|2022-05-29 08:05:00|486.58|480.78|487.22|481.42|487.49|481.69|486.17|480.37|211
1653811800000|2022-05-29 08:10:00|487.2|481.4|488.16|482.36|488.32|482.52|487.2|481.4|270
1653812100000|2022-05-29 08:15:00|488.18|482.38|489.96|484.16|490.15|484.35|488.16|482.36|357
1653812400000|2022-05-29 08:20:00|490|484.2|490.82|485.02|491.56|485.76|489.69|483.89|448
1653812700000|2022-05-29 08:25:00|490.83|485.03|491.32|485.52|492.3|486.5|490.29|484.49|403
1653813000000|2022-05-29 08:30:00|491.34|485.54|489.35|483.55|492.37|486.57|489.35|483.55|434
1653813300000|2022-05-29 08:35:00|489.24|483.44|488.36|482.56|489.61|483.81|488.24|482.44|303
1653813600000|2022-05-29 08:40:00|488.38|482.58|489.16|483.36|489.18|483.38|488.02|482.22|340
1653813900000|2022-05-29 08:45:00|489.15|483.35|490.1|484.3|490.11|484.31|489.05|483.25|246
1653814200000|2022-05-29 08:50:00|490.12|484.32|488.24|482.44|490.59|484.79|488|482.2|261
1653814500000|2022-05-29 08:55:00|488.21|482.41|488.82|483.02|489.3|483.5|488.21|482.41|232
1653814800000|2022-05-29 09:00:00|488.83|483.03|487.92|482.12|488.94|483.14|487.29|481.49|356
1653815100000|2022-05-29 09:05:00|487.91|482.11|486.01|480.21|487.95|482.15|485.7|479.9|329
1653815400000|2022-05-29 09:10:00|486|480.2|486.03|480.23|487.27|481.47|485.96|480.16|384
1653815700000|2022-05-29 09:15:00|486.01|480.21|484|478.2|486.32|480.52|483.84|478.04|323
1653816000000|2022-05-29 09:20:00|483.99|478.19|483.78|477.98|484.15|478.35|483.68|477.88|387
1653816300000|2022-05-29 09:25:00|483.77|477.97|484.66|478.86|485.81|480.01|483.75|477.95|374
1653816600000|2022-05-29 09:30:00|484.65|478.85|483.44|477.64|485.81|480.01|483.28|477.48|424
1653816900000|2022-05-29 09:35:00|483.45|477.65|485.71|479.91|485.8|480|483.41|477.61|314
1653817200000|2022-05-29 09:40:00|485.8|480|483.41|477.61|486.27|480.47|483.4|477.6|344
1653817500000|2022-05-29 09:45:00|483.4|477.6|483.67|477.87|484.35|478.55|483.35|477.55|318
1653817800000|2022-05-29 09:50:00|483.69|477.89|484.01|478.21|484.34|478.54|483.02|477.22|352
1653818100000|2022-05-29 09:55:00|483.99|478.19|484.18|478.38|484.3|478.5|483.29|477.49|291
1653818400000|2022-05-29 10:00:00|484.17|478.37|486.33|480.53|486.56|480.76|483.77|477.97|309
1653818700000|2022-05-29 10:05:00|486.32|480.52|488.16|482.36|488.23|482.43|486.26|480.46|281
1653819000000|2022-05-29 10:10:00|488.19|482.39|488.75|482.95|489.13|483.33|487.41|481.61|390
1653819300000|2022-05-29 10:15:00|488.76|482.96|490.42|484.62|491.47|485.67|488.71|482.91|383
1653819600000|2022-05-29 10:20:00|490.41|484.61|490.16|484.36|490.42|484.62|489.57|483.77|255
1653819900000|2022-05-29 10:25:00|490.17|484.37|487.81|482.01|490.17|484.37|487.79|481.99|372
1653820200000|2022-05-29 10:30:00|487.79|481.99|489.37|483.57|489.58|483.78|487.78|481.98|308
1653820500000|2022-05-29 10:35:00|489.38|483.58|489.27|483.47|490.04|484.24|489.26|483.46|330
1653820800000|2022-05-29 10:40:00|489.26|483.46|489.18|483.38|489.36|483.56|488.83|483.03|319
1653821100000|2022-05-29 10:45:00|489.23|483.43|487.92|482.12|489.25|483.45|487.91|482.11|251
1653821400000|2022-05-29 10:50:00|487.9|482.1|487.32|481.52|488.06|482.26|487.25|481.45|218
1653821700000|2022-05-29 10:55:00|487.33|481.53|490.04|484.24|490.07|484.27|487.33|481.53|426
1653822000000|2022-05-29 11:00:00|490.16|484.36|491.13|485.33|491.55|485.75|490.16|484.36|275
1653822300000|2022-05-29 11:05:00|491.1|485.3|490.24|484.44|491.51|485.71|490.2|484.4|354
1653822600000|2022-05-29 11:10:00|490.23|484.43|488.45|482.65|490.59|484.79|488.42|482.62|295
1653822900000|2022-05-29 11:15:00|488.41|482.61|489.99|484.19|490.06|484.26|488.41|482.61|314
1653823200000|2022-05-29 11:20:00|490|484.2|490.57|484.77|490.57|484.77|489.4|483.6|231
1653823500000|2022-05-29 11:25:00|490.63|484.83|489.39|483.59|490.68|484.88|489.38|483.58|326
1653823800000|2022-05-29 11:30:00|489.4|483.6|489.82|484.02|490.79|484.99|489.38|483.58|304
1653824100000|2022-05-29 11:35:00|489.81|484.01|488.81|483.01|490.22|484.42|488.76|482.96|246
1653824400000|2022-05-29 11:40:00|488.8|483|489.73|483.93|489.74|483.94|488.79|482.99|193
1653824700000|2022-05-29 11:45:00|489.74|483.94|491.38|485.58|491.93|486.13|489.73|483.93|386
1653825000000|2022-05-29 11:50:00|491.36|485.56|491.09|485.29|491.36|485.56|490.83|485.03|245
1653825300000|2022-05-29 11:55:00|491.07|485.27|492.66|486.86|492.79|486.99|491|485.2|340
1653825600000|2022-05-29 12:00:00|492.67|486.87|491.67|485.87|496.54|490.74|491.35|485.55|503
1653825900000|2022-05-29 12:05:00|491.64|485.84|494.06|488.26|495.39|489.59|491.64|485.84|547
1653826200000|2022-05-29 12:10:00|494.05|488.25|496.56|490.76|496.58|490.78|493.91|488.11|577
1653826500000|2022-05-29 12:15:00|496.62|490.82|496.82|491.02|497.78|491.98|496.32|490.52|501
1653826800000|2022-05-29 12:20:00|496.8|491|497.12|491.32|497.51|491.71|495.95|490.15|461
1653827100000|2022-05-29 12:25:00|497.13|491.33|496.14|490.34|497.31|491.51|495.8|490|321
1653827400000|2022-05-29 12:30:00|496.13|490.33|495.82|490.02|496.86|491.06|495.82|490.02|379
1653827700000|2022-05-29 12:35:00|495.86|490.06|494.79|488.99|496.15|490.35|494.73|488.93|291
1653828000000|2022-05-29 12:40:00|494.78|488.98|497.06|491.26|497.54|491.74|494.72|488.92|363
1653828300000|2022-05-29 12:45:00|497.07|491.27|497.18|491.38|498.41|492.61|496.62|490.82|385
1653828600000|2022-05-29 12:50:00|497.19|491.39|498.54|492.74|498.54|492.74|496.75|490.95|476
1653828900000|2022-05-29 12:55:00|498.56|492.76|497.97|492.17|499.31|493.51|497.14|491.34|423
1653829200000|2022-05-29 13:00:00|497.96|492.16|499.01|493.21|499.61|493.81|497.96|492.16|503
1653829500000|2022-05-29 13:05:00|499.04|493.24|497.15|491.35|500.82|495.02|497.12|491.32|512
1653829800000|2022-05-29 13:10:00|497.14|491.34|495.83|490.03|497.59|491.79|495.79|489.99|413
1653830100000|2022-05-29 13:15:00|495.82|490.02|496.96|491.16|497.08|491.28|495.7|489.9|349
1653830400000|2022-05-29 13:20:00|496.95|491.15|497.22|491.42|498.13|492.33|496.89|491.09|335
1653830700000|2022-05-29 13:25:00|497.23|491.43|498.19|492.39|498.58|492.78|496.94|491.14|291
1653831000000|2022-05-29 13:30:00|498.22|492.42|498.06|492.26|498.65|492.85|497.84|492.04|336
1653831300000|2022-05-29 13:35:00|498.05|492.25|499.02|493.22|499.16|493.36|497.84|492.04|249
1653831600000|2022-05-29 13:40:00|499.01|493.21|499.8|494|499.8|494|498.3|492.5|271
1653831900000|2022-05-29 13:45:00|499.81|494.01|496.1|490.3|499.81|494.01|496.1|490.3|419
1653832200000|2022-05-29 13:50:00|496.12|490.32|495.42|489.62|496.96|491.16|495.22|489.42|446
1653832500000|2022-05-29 13:55:00|495.41|489.61|495.66|489.86|495.67|489.87|494.23|488.43|465
1653832800000|2022-05-29 14:00:00|495.68|489.88|495.32|489.52|496.36|490.56|494.98|489.18|401
1653833100000|2022-05-29 14:05:00|495.33|489.53|494.91|489.11|496.2|490.4|494.79|488.99|355
1653833400000|2022-05-29 14:10:00|494.87|489.07|495.64|489.84|495.76|489.96|494.8|489|424
1653833700000|2022-05-29 14:15:00|495.63|489.83|496.63|490.83|496.91|491.11|495.09|489.29|430
1653834000000|2022-05-29 14:20:00|496.64|490.84|496.75|490.95|496.87|491.07|496.03|490.23|293
1653834300000|2022-05-29 14:25:00|496.63|490.83|494.84|489.04|496.76|490.96|494.83|489.03|304
1653834600000|2022-05-29 14:30:00|494.85|489.05|495.11|489.31|495.93|490.13|494.76|488.96|301
1653834900000|2022-05-29 14:35:00|495.08|489.28|494.99|489.19|495.29|489.49|494.72|488.92|330
1653835200000|2022-05-29 14:40:00|495|489.2|495.07|489.27|495.25|489.45|494.8|489|294
1653835500000|2022-05-29 14:45:00|495|489.2|495.46|489.66|496.77|490.97|494.96|489.16|352
1653835800000|2022-05-29 14:50:00|495.45|489.65|494.87|489.07|495.9|490.1|494.5|488.7|370
1653836100000|2022-05-29 14:55:00|494.86|489.06|491.97|486.17|494.86|489.06|491.86|486.06|281
1653836400000|2022-05-29 15:00:00|491.95|486.15|488.62|482.82|491.96|486.16|488.14|482.34|570
1653836700000|2022-05-29 15:05:00|488.64|482.84|490.27|484.47|490.94|485.14|488.32|482.52|503
1653837000000|2022-05-29 15:10:00|490.3|484.5|490.39|484.59|490.66|484.86|489.88|484.08|230
1653837300000|2022-05-29 15:15:00|490.37|484.57|487.81|482.01|490.38|484.58|487.06|481.26|408
1653837600000|2022-05-29 15:20:00|487.8|482|487.45|481.65|487.93|482.13|487.12|481.32|323
1653837900000|2022-05-29 15:25:00|487.51|481.71|488.07|482.27|488.16|482.36|487.45|481.65|202
1653838200000|2022-05-29 15:30:00|488.35|482.55|487.44|481.64|489.13|483.33|487.13|481.33|448
1653838500000|2022-05-29 15:35:00|487.5|481.7|487.38|481.58|487.56|481.76|486.75|480.95|356
1653838800000|2022-05-29 15:40:00|487.4|481.6|489.07|483.27|489.62|483.82|487.4|481.6|411
1653839100000|2022-05-29 15:45:00|489.19|483.39|488.37|482.57|490.16|484.36|488.31|482.51|295
1653839400000|2022-05-29 15:50:00|488.36|482.56|489.66|483.86|490.28|484.48|488.36|482.56|230
1653839700000|2022-05-29 15:55:00|489.48|483.68|488.41|482.61|490.47|484.67|488.31|482.51|290
1653840000000|2022-05-29 16:00:00|488.42|482.62|492|486.2|492.07|486.27|488.42|482.62|302
1653840300000|2022-05-29 16:05:00|492.06|486.26|492.27|486.47|492.79|486.99|491.39|485.59|319
1653840600000|2022-05-29 16:10:00|492.28|486.48|492|486.2|492.3|486.5|491.16|485.36|256
1653840900000|2022-05-29 16:15:00|492.01|486.21|493.75|487.95|493.8|488|489.91|484.11|404
1653841200000|2022-05-29 16:20:00|493.76|487.96|495.14|489.34|495.42|489.62|493.35|487.55|331
1653841500000|2022-05-29 16:25:00|495.31|489.51|494.8|489|495.31|489.51|494.3|488.5|214
1653841800000|2022-05-29 16:30:00|494.85|489.05|495.19|489.39|496.11|490.31|494.85|489.05|347
1653842100000|2022-05-29 16:35:00|495.18|489.38|494.96|489.16|495.21|489.41|494.3|488.5|303
1653842400000|2022-05-29 16:40:00|494.95|489.15|493.99|488.19|495.16|489.36|493.36|487.56|284
1653842700000|2022-05-29 16:45:00|493.97|488.17|492.69|486.89|494.35|488.55|492.41|486.61|252
1653843000000|2022-05-29 16:50:00|492.68|486.88|492.32|486.52|493.05|487.25|492.27|486.47|233
1653843300000|2022-05-29 16:55:00|492.35|486.55|491.6|485.8|492.35|486.55|490.42|484.62|245
1653843600000|2022-05-29 17:00:00|491.59|485.79|491.94|486.14|491.97|486.17|490.72|484.92|269
1653843900000|2022-05-29 17:05:00|491.96|486.16|492.28|486.48|492.63|486.83|491.82|486.02|293
1653844200000|2022-05-29 17:10:00|492.29|486.49|491.39|485.59|492.3|486.5|491.26|485.46|250
1653844500000|2022-05-29 17:15:00|491.36|485.56|489.37|483.57|491.39|485.59|489.37|483.57|314
1653844800000|2022-05-29 17:20:00|489.35|483.55|488.34|482.54|489.93|484.13|488.1|482.3|316
1653845100000|2022-05-29 17:25:00|488.35|482.55|492.45|486.65|492.48|486.68|488.34|482.54|327
1653845400000|2022-05-29 17:30:00|492.44|486.64|493.4|487.6|493.47|487.67|492.33|486.53|263
1653845700000|2022-05-29 17:35:00|493.42|487.62|493.32|487.52|493.44|487.64|493.25|487.45|108
1653846000000|2022-05-29 17:40:00|493.41|487.61|493.68|487.88|493.8|488|492.45|486.65|160
1653846300000|2022-05-29 17:45:00|493.7|487.9|491.18|485.38|493.7|487.9|491.17|485.37|252
1653846600000|2022-05-29 17:50:00|491.17|485.37|489.34|483.54|491.36|485.56|488.71|482.91|361
1653846900000|2022-05-29 17:55:00|489.32|483.52|490.2|484.4|490.26|484.46|489.3|483.5|296
1653847200000|2022-05-29 18:00:00|490.19|484.39|489.33|483.53|490.23|484.43|489.15|483.35|226
1653847500000|2022-05-29 18:05:00|489.34|483.54|490.11|484.31|490.25|484.45|489.28|483.48|203
1653847800000|2022-05-29 18:10:00|490.1|484.3|489.25|483.45|490.16|484.36|489.09|483.29|384
1653848100000|2022-05-29 18:15:00|489.26|483.46|489.65|483.85|490.34|484.54|489.11|483.31|293
1653848400000|2022-05-29 18:20:00|489.67|483.87|490.73|484.93|490.85|485.05|489.5|483.7|220
1653848700000|2022-05-29 18:25:00|490.85|485.05|491.18|485.38|491.23|485.43|490.32|484.52|228
1653849000000|2022-05-29 18:30:00|491.21|485.41|491.41|485.61|491.62|485.82|491.21|485.41|163
1653849300000|2022-05-29 18:35:00|491.4|485.6|490.36|484.56|491.41|485.61|490.35|484.55|128
1653849600000|2022-05-29 18:40:00|490.37|484.57|488.18|482.38|490.37|484.57|487.18|481.38|382
1653849900000|2022-05-29 18:45:00|488.13|482.33|488.46|482.66|489.35|483.55|488.01|482.21|298
1653850200000|2022-05-29 18:50:00|488.45|482.65|487.27|481.47|488.45|482.65|486.39|480.59|298
1653850500000|2022-05-29 18:55:00|487.26|481.46|487.46|481.66|487.95|482.15|486.76|480.96|336
1653850800000|2022-05-29 19:00:00|487.47|481.67|490.1|484.3|490.11|484.31|486.15|480.35|387
1653851100000|2022-05-29 19:05:00|490.09|484.29|489.23|483.43|490.1|484.3|488.84|483.04|374
1653851400000|2022-05-29 19:10:00|489.22|483.42|489.92|484.12|489.94|484.14|489.04|483.24|258
1653851700000|2022-05-29 19:15:00|489.93|484.13|488.44|482.64|490.02|484.22|488.44|482.64|221
1653852000000|2022-05-29 19:20:00|488.42|482.62|489.71|483.91|489.78|483.98|488.42|482.62|287
1653852300000|2022-05-29 19:25:00|489.8|484|488.79|482.99|489.81|484.01|488.27|482.47|144
1653852600000|2022-05-29 19:30:00|488.76|482.96|489.42|483.62|490.03|484.23|488.72|482.92|279
1653852900000|2022-05-29 19:35:00|489.41|483.61|490.07|482.77|490.78|484.41|489.41|482.76|257
1653853200000|2022-05-29 19:40:00|490.08|482.78|490.66|483.36|490.67|483.37|489.69|482.39|326
1653853500000|2022-05-29 19:45:00|490.67|483.37|490.68|483.38|491.61|484.31|490.05|482.75|338
1653853800000|2022-05-29 19:50:00|490.67|483.37|490.77|483.47|490.87|483.57|489.65|482.35|260
1653854100000|2022-05-29 19:55:00|490.89|483.59|489.91|482.61|490.89|483.59|488.97|481.67|183
1653854400000|2022-05-29 20:00:00|489.89|482.59|492.17|484.87|492.55|485.25|489.65|482.35|406
1653854700000|2022-05-29 20:05:00|492.02|484.72|492.59|485.29|492.59|485.29|491.8|484.5|245
1653855000000|2022-05-29 20:10:00|492.61|485.31|491.91|484.61|492.61|485.31|491.14|483.84|300
1653855300000|2022-05-29 20:15:00|491.9|484.6|491.97|484.67|493.61|486.31|491.9|484.6|335
1653855600000|2022-05-29 20:20:00|491.98|484.68|493.12|485.82|493.15|485.85|491.95|484.65|229
1653855900000|2022-05-29 20:25:00|493.11|485.81|493.6|486.3|493.96|486.66|492.75|485.45|189
1653856200000|2022-05-29 20:30:00|493.59|486.29|490.73|483.43|493.61|486.31|490.18|482.88|289
1653856500000|2022-05-29 20:35:00|490.89|483.59|493.64|486.34|493.8|486.5|490.65|483.35|287
1653856800000|2022-05-29 20:40:00|493.65|486.35|493.49|486.19|494.41|487.11|493.39|486.09|184
1653857100000|2022-05-29 20:45:00|493.5|486.2|492.37|485.07|493.5|486.2|491.96|484.66|274
1653857400000|2022-05-29 20:50:00|492.5|485.2|492.09|484.79|492.6|485.3|491.8|484.5|300
1653857700000|2022-05-29 20:55:00|492.1|484.8|492.91|485.61|492.91|485.61|491.96|484.66|114
1653858000000|2022-05-29 21:00:00|492.92|485.62|490.92|485.12|493.64|486.34|490.92|485.12|277
1653858300000|2022-05-29 21:05:00|490.94|485.14|493.66|487.86|493.67|487.87|490.8|485|193
1653858600000|2022-05-29 21:10:00|493.67|487.87|493.33|487.53|493.98|488.18|493.22|487.42|171
1653858900000|2022-05-29 21:15:00|493.35|487.55|492.17|486.37|493.47|487.67|492.13|486.33|111
1653859200000|2022-05-29 21:20:00|492.14|486.34|492.3|486.5|492.37|486.57|491.94|486.14|63
1653859500000|2022-05-29 21:25:00|492.29|486.49|493.95|488.15|494.14|488.34|491.87|486.07|116
1653859800000|2022-05-29 21:30:00|494.01|488.21|493.74|487.94|494.04|488.24|493.58|487.78|88
1653860100000|2022-05-29 21:35:00|493.78|487.98|494.97|489.17|495.17|489.37|493.7|487.9|248
1653860400000|2022-05-29 21:40:00|495.02|489.22|495.32|489.52|495.43|489.63|494.99|489.19|110
1653860700000|2022-05-29 21:45:00|495.39|489.59|494.83|489.03|495.73|489.93|494.81|489.01|133
1653861000000|2022-05-29 21:50:00|494.94|489.14|495.59|489.79|495.63|489.83|494.54|488.74|130
1653861300000|2022-05-29 21:55:00|495.6|489.8|495.24|489.44|495.75|489.95|495.16|489.36|181
1653861600000|2022-05-29 22:00:00|495.29|489.49|493.46|487.66|496.34|490.54|493.43|487.63|385
1653861900000|2022-05-29 22:05:00|493.44|487.64|493.07|487.27|493.48|487.68|492.44|486.64|393
1653862200000|2022-05-29 22:10:00|493.08|487.28|494.79|488.99|494.84|489.04|493.06|487.26|203
1653862500000|2022-05-29 22:15:00|494.8|489|495.79|489.99|496.17|490.37|494.7|488.9|354
1653862800000|2022-05-29 22:20:00|495.81|490.01|497.45|491.65|497.7|491.9|495.64|489.84|445
1653863100000|2022-05-29 22:25:00|497.41|491.61|496.31|490.51|498.5|492.7|495.78|489.98|430
1653863400000|2022-05-29 22:30:00|496.29|490.49|495.28|489.48|496.31|490.51|494.16|488.36|364
1653863700000|2022-05-29 22:35:00|495.29|489.49|497.19|491.39|497.4|491.6|494.75|488.95|530
1653864000000|2022-05-29 22:40:00|497.27|491.47|495.95|490.15|497.95|492.15|495.45|489.65|412
1653864300000|2022-05-29 22:45:00|495.93|490.13|494.74|488.94|496.47|490.67|494.34|488.54|356
1653864600000|2022-05-29 22:50:00|494.66|488.86|493.84|488.04|494.93|489.13|493.42|487.62|319
1653864900000|2022-05-29 22:55:00|493.85|488.05|494.48|488.68|495.29|489.49|493.83|488.03|328
1653865200000|2022-05-29 23:00:00|494.47|488.67|494.05|488.25|494.53|488.73|493.5|487.7|419
1653865500000|2022-05-29 23:05:00|494.04|488.24|496.23|490.43|496.23|490.43|494.04|488.24|326
1653865800000|2022-05-29 23:10:00|496.21|490.41|497.68|491.88|497.7|491.9|496.1|490.3|243
1653866100000|2022-05-29 23:15:00|497.67|491.87|497.38|491.58|497.87|492.07|497.03|491.23|240
1653866400000|2022-05-29 23:20:00|497.39|491.59|497.39|491.59|497.68|491.88|497.18|491.38|172
1653866700000|2022-05-29 23:25:00|497.35|491.55|497.22|491.42|497.93|492.13|497.17|491.37|232
1653867000000|2022-05-29 23:30:00|497.21|491.41|496.26|490.46|497.31|491.51|495.74|489.94|383
1653867300000|2022-05-29 23:35:00|496.31|490.51|496.78|490.98|496.87|491.07|494.85|489.05|280
1653867600000|2022-05-29 23:40:00|496.74|490.94|497.04|491.24|497.26|491.46|496.54|490.74|215
1653867900000|2022-05-29 23:45:00|497.05|491.25|496.84|491.04|497.05|491.25|495.93|490.13|223
1653868200000|2022-05-29 23:50:00|496.76|490.96|496.42|490.62|496.76|490.96|496.23|490.43|167
1653868500000|2022-05-29 23:55:00|496.41|490.61|497.08|491.28|497.97|492.17|496.32|490.52|257
1653868800000|2022-05-30 00:00:00|496.93|491.13|496.42|490.62|497.5|491.7|496.21|490.41|274
1653869100000|2022-05-30 00:05:00|496.38|490.58|492.55|486.75|496.96|491.16|492.55|486.75|390
1653869400000|2022-05-30 00:10:00|492.53|486.73|492.81|487.01|494.07|488.27|492.41|486.61|329
1653869700000|2022-05-30 00:15:00|492.82|487.02|495.03|489.23|495.55|489.75|492.82|487.02|379
1653870000000|2022-05-30 00:20:00|494.97|489.17|494.99|489.19|495.26|489.46|494.87|489.07|219
1653870300000|2022-05-30 00:25:00|494.94|489.14|495.24|489.44|495.8|490|493.88|488.08|318
1653870600000|2022-05-30 00:30:00|495.22|489.42|495.31|489.51|496.22|490.42|495.05|489.25|322
1653870900000|2022-05-30 00:35:00|495.28|489.48|493.81|488.01|495.3|489.5|493.69|487.89|255
1653871200000|2022-05-30 00:40:00|493.8|488|493.78|487.98|494|488.2|492.87|487.07|172
1653871500000|2022-05-30 00:45:00|493.81|488.01|493.03|487.23|494.33|488.53|493|487.2|226
1653871800000|2022-05-30 00:50:00|493.04|487.24|491.84|486.04|493.04|487.24|491.7|485.9|281
1653872100000|2022-05-30 00:55:00|491.94|486.14|492.31|486.51|492.66|486.86|491.66|485.86|294
1653872400000|2022-05-30 01:00:00|492.32|486.52|494.67|488.87|494.7|488.9|492.23|486.43|293
1653872700000|2022-05-30 01:05:00|494.66|488.86|495.21|489.41|495.96|490.16|494.6|488.8|229
1653873000000|2022-05-30 01:10:00|495.27|489.47|496.69|490.89|497.21|491.41|495.23|489.43|294
1653873300000|2022-05-30 01:15:00|496.79|490.99|498.42|492.62|498.42|492.62|496.77|490.97|244
1653873600000|2022-05-30 01:20:00|498.35|492.55|499.21|493.41|499.52|493.72|497.92|492.12|267
1653873900000|2022-05-30 01:25:00|499.29|493.49|500.17|494.37|500.36|494.56|499.13|493.33|288
1653874200000|2022-05-30 01:30:00|500.22|494.42|504.27|498.47|504.33|498.53|500.17|494.37|584
1653874500000|2022-05-30 01:35:00|504.26|498.46|508.34|502.54|508.65|502.85|504.05|498.25|556
1653874800000|2022-05-30 01:40:00|508.4|502.6|508.37|502.57|508.95|503.15|507.63|501.83|416
1653875100000|2022-05-30 01:45:00|508.35|502.55|508.43|502.63|509.03|503.23|506.16|500.36|543
1653875400000|2022-05-30 01:50:00|508.42|502.62|509.45|503.65|510.71|504.91|508.4|502.6|487
1653875700000|2022-05-30 01:55:00|509.43|503.63|510.34|504.54|510.57|504.77|508.44|502.64|414
1653876000000|2022-05-30 02:00:00|510.35|504.55|514.29|508.49|514.29|508.49|509.9|504.1|486
1653876300000|2022-05-30 02:05:00|514.06|508.26|514.02|508.22|516.89|511.09|512.7|506.9|723
1653876600000|2022-05-30 02:10:00|514.1|508.3|515.03|509.23|516.08|510.28|513.85|508.05|533
1653876900000|2022-05-30 02:15:00|515.06|509.26|515.17|509.37|516.72|510.92|514.85|509.05|502
1653877200000|2022-05-30 02:20:00|515.16|509.36|518.45|512.65|520.21|514.41|515.1|509.3|531
1653877500000|2022-05-30 02:25:00|518.46|512.66|518.92|513.12|520.27|514.47|518.22|512.42|345
1653877800000|2022-05-30 02:30:00|518.91|513.11|520.35|514.55|521.07|515.27|517.56|511.76|489
1653878100000|2022-05-30 02:35:00|520.34|514.54|521.41|515.61|521.92|516.12|519.55|513.75|414
1653878400000|2022-05-30 02:40:00|521.4|515.6|522.3|516.5|522.88|517.08|520.68|514.88|510
1653878700000|2022-05-30 02:45:00|522.26|516.46|519.94|514.14|522.36|516.56|519.73|513.93|367
1653879000000|2022-05-30 02:50:00|519.95|514.15|520.83|515.03|521.04|515.24|519.12|513.32|413
1653879300000|2022-05-30 02:55:00|520.85|515.05|520.91|515.11|521.01|515.21|519.76|513.96|374
1653879600000|2022-05-30 03:00:00|520.97|515.17|522.4|516.6|524.43|518.63|520.97|515.17|442
1653879900000|2022-05-30 03:05:00|522.39|516.59|519.2|513.4|522.42|516.62|518.64|512.84|468
1653880200000|2022-05-30 03:10:00|519.23|513.43|517.79|511.99|519.3|513.5|517.66|511.86|377
1653880500000|2022-05-30 03:15:00|517.78|511.98|520.86|515.06|521.18|515.38|517.43|511.63|399
1653880800000|2022-05-30 03:20:00|520.85|515.05|520.95|515.15|521.74|515.94|520.69|514.89|482
1653881100000|2022-05-30 03:25:00|520.96|515.16|519.82|514.02|520.96|515.16|518.19|512.39|488
1653881400000|2022-05-30 03:30:00|519.84|514.04|520.67|514.87|521.01|515.21|519.16|513.36|484
1653881700000|2022-05-30 03:35:00|520.66|514.86|520.66|514.86|520.87|515.07|519.75|513.95|331
1653882000000|2022-05-30 03:40:00|520.65|514.85|521.94|516.14|522.37|516.57|520.6|514.8|324
1653882300000|2022-05-30 03:45:00|521.95|516.15|520.62|514.82|524.47|518.67|520.5|514.7|478
1653882600000|2022-05-30 03:50:00|520.63|514.83|520.77|514.97|521.74|515.94|520.56|514.76|484
1653882900000|2022-05-30 03:55:00|520.8|515|521.86|516.06|522.22|516.42|520.75|514.95|277
1653883200000|2022-05-30 04:00:00|521.87|516.07|522.76|516.96|523.81|518.01|521.72|515.92|504
1653883500000|2022-05-30 04:05:00|522.75|516.95|521.18|515.38|523.06|517.26|520.21|514.41|492
1653883800000|2022-05-30 04:10:00|521.2|515.4|520.18|514.38|521.79|515.99|520.08|514.28|317
1653884100000|2022-05-30 04:15:00|520.17|514.37|521.42|515.62|523.18|517.38|520.01|514.21|345
1653884400000|2022-05-30 04:20:00|521.39|515.59|523.96|518.16|524.92|519.12|521.39|515.59|372
1653884700000|2022-05-30 04:25:00|523.93|518.13|523.99|518.19|524.41|518.61|523.88|518.08|344
1653885000000|2022-05-30 04:30:00|523.98|518.18|523.24|517.44|524.93|519.13|522.4|516.6|407
1653885300000|2022-05-30 04:35:00|523.23|517.43|523.43|517.63|523.47|517.67|522.99|517.19|316
1653885600000|2022-05-30 04:40:00|523.46|517.66|522.24|516.44|523.51|517.71|522.05|516.25|302
1653885900000|2022-05-30 04:45:00|522.29|516.49|521.95|516.15|522.58|516.78|521.83|516.03|411
1653886200000|2022-05-30 04:50:00|521.94|516.14|521.53|515.73|522.33|516.53|521.18|515.38|292
1653886500000|2022-05-30 04:55:00|521.52|515.72|521.48|515.68|521.59|515.79|520.49|514.69|371
1653886800000|2022-05-30 05:00:00|521.46|515.66|524.21|518.41|524.34|518.54|521.31|515.51|370
1653887100000|2022-05-30 05:05:00|524.15|518.35|523.88|518.08|525.03|519.23|523.46|517.66|447
1653887400000|2022-05-30 05:10:00|523.87|518.07|525.92|520.12|526.33|520.53|523.46|517.66|417
1653887700000|2022-05-30 05:15:00|525.91|520.11|526.36|520.56|526.39|520.59|525.23|519.43|379
1653888000000|2022-05-30 05:20:00|526.38|520.58|525.71|519.91|526.53|520.73|525.39|519.59|298
1653888300000|2022-05-30 05:25:00|525.7|519.9|526.41|520.61|527.24|521.44|525.52|519.72|350
1653888600000|2022-05-30 05:30:00|526.4|520.6|525.59|519.79|526.52|520.72|525.09|519.29|422
1653888900000|2022-05-30 05:35:00|525.58|519.78|527.93|522.13|527.99|522.19|525.41|519.61|380
1653889200000|2022-05-30 05:40:00|527.95|522.15|527.95|522.15|529.7|523.9|527.89|522.09|502
1653889500000|2022-05-30 05:45:00|527.94|522.14|527.46|521.66|528.29|522.49|525.7|519.9|406
1653889800000|2022-05-30 05:50:00|527.51|521.71|530.77|524.97|530.84|525.04|527.46|521.66|335
1653890100000|2022-05-30 05:55:00|530.74|524.94|532.9|527.1|533.93|528.13|530.21|524.41|449
1653890400000|2022-05-30 06:00:00|532.91|527.11|528.85|523.05|532.94|527.14|528.83|523.03|354
1653890700000|2022-05-30 06:05:00|528.86|523.06|531.82|526.02|532.46|526.66|528.53|522.73|510
1653891000000|2022-05-30 06:10:00|531.8|526|534.07|528.27|534.9|529.1|530.99|525.19|414
1653891300000|2022-05-30 06:15:00|534.15|528.35|538.52|532.72|539.02|533.22|533.48|527.68|728
1653891600000|2022-05-30 06:20:00|538.66|532.86|536.53|530.73|538.66|532.86|536.28|530.48|549
1653891900000|2022-05-30 06:25:00|536.57|530.77|536.35|530.55|536.63|530.83|534.87|529.07|505
1653892200000|2022-05-30 06:30:00|536.26|530.46|537.41|531.61|537.41|531.61|535.54|529.74|372
1653892500000|2022-05-30 06:35:00|537.39|531.59|535.52|529.72|538.91|533.11|535.5|529.7|591
1653892800000|2022-05-30 06:40:00|535.55|529.75|535.76|529.96|535.99|530.19|535.27|529.47|491
1653893100000|2022-05-30 06:45:00|535.7|529.9|537.55|531.75|537.84|532.04|535.67|529.87|447
1653893400000|2022-05-30 06:50:00|537.56|531.76|539.06|533.26|540.38|534.58|537.34|531.54|438
1653893700000|2022-05-30 06:55:00|539|533.2|539.64|533.84|539.79|533.99|538.48|532.68|283
1653894000000|2022-05-30 07:00:00|539.65|533.85|546.86|541.06|546.86|541.06|539.65|533.85|461
1653894300000|2022-05-30 07:05:00|546.89|541.09|543.32|537.52|547.57|541.77|542.88|537.08|426
1653894600000|2022-05-30 07:10:00|543.2|537.4|544.34|538.54|544.83|539.03|542.41|536.61|396
1653894900000|2022-05-30 07:15:00|544.37|538.57|544.11|538.31|545.37|539.57|543.93|538.13|332
1653895200000|2022-05-30 07:20:00|544.12|538.32|545.24|539.44|545.66|539.86|544.1|538.3|306
1653895500000|2022-05-30 07:25:00|545.19|539.39|549.31|543.51|549.31|543.51|544.41|538.61|324
1653895800000|2022-05-30 07:30:00|549.3|543.5|547.08|541.28|549.3|543.5|546.89|541.09|348
1653896100000|2022-05-30 07:35:00|547.1|541.3|550.22|544.42|550.24|544.44|546.91|541.11|329
1653896400000|2022-05-30 07:40:00|550.23|544.43|549.41|543.61|550.38|544.58|549.4|543.6|335
1653896700000|2022-05-30 07:45:00|549.47|543.67|550.07|544.27|552.26|546.46|548.37|542.57|387
1653897000000|2022-05-30 07:50:00|550.05|544.25|550.18|544.38|551.31|545.51|548.94|543.14|347
1653897300000|2022-05-30 07:55:00|550.16|544.36|548.54|542.74|550.33|544.53|548.54|542.74|269
1653897600000|2022-05-30 08:00:00|548.48|542.68|549.31|543.51|550.04|544.24|547.86|542.06|299
1653897900000|2022-05-30 08:05:00|549.3|543.5|548.96|543.16|550.8|545|548.94|543.14|352
1653898200000|2022-05-30 08:10:00|548.92|543.12|547.36|541.56|549.04|543.24|546.23|540.43|422
1653898500000|2022-05-30 08:15:00|547.38|541.58|548.43|542.63|549.03|543.23|547.35|541.55|321
1653898800000|2022-05-30 08:20:00|548.42|542.62|546.85|541.05|549.05|543.25|546.42|540.62|418
1653899100000|2022-05-30 08:25:00|546.84|541.04|546.23|540.43|547.4|541.6|545.52|539.72|361
1653899400000|2022-05-30 08:30:00|546.21|540.41|546.49|540.69|547.95|542.15|545.42|539.62|371
1653899700000|2022-05-30 08:35:00|546.46|540.66|546.37|540.57|546.59|540.79|545.47|539.67|318
1653900000000|2022-05-30 08:40:00|546.39|540.59|546.21|540.41|546.46|540.66|546|540.2|204
1653900300000|2022-05-30 08:45:00|546.19|540.39|545.25|539.45|546.28|540.48|544.87|539.07|325
1653900600000|2022-05-30 08:50:00|545.28|539.48|546.26|540.46|546.46|540.66|545.05|539.25|206
1653900900000|2022-05-30 08:55:00|546.25|540.45|546.11|540.31|546.73|540.93|545.97|540.17|218
1653901200000|2022-05-30 09:00:00|546.12|540.32|543.72|537.92|546.21|540.41|543.63|537.83|241
1653901500000|2022-05-30 09:05:00|543.73|537.93|541.56|535.76|543.87|538.07|541.43|535.63|275
1653901800000|2022-05-30 09:10:00|541.38|535.58|541.62|535.82|542.24|536.44|540.91|535.11|274
1653902100000|2022-05-30 09:15:00|541.64|535.84|542.1|536.3|542.44|536.64|540.07|534.27|321
1653902400000|2022-05-30 09:20:00|542.17|536.37|544.11|538.31|545.24|539.44|542.01|536.21|319
1653902700000|2022-05-30 09:25:00|544.1|538.3|544.46|538.66|545.08|539.28|543.82|538.02|287
1653903000000|2022-05-30 09:30:00|544.47|538.67|541.7|535.9|544.79|538.99|541.59|535.79|299
1653903300000|2022-05-30 09:35:00|541.67|535.87|542.95|537.15|543.47|537.67|541.53|535.73|317
1653903600000|2022-05-30 09:40:00|542.99|537.19|542.89|537.09|543.38|537.58|542.46|536.66|446
1653903900000|2022-05-30 09:45:00|542.96|537.16|544.9|539.1|544.97|539.17|542.95|537.15|310
1653904200000|2022-05-30 09:50:00|544.91|539.11|544.77|538.97|545.19|539.39|544.5|538.7|370
1653904500000|2022-05-30 09:55:00|544.76|538.96|544.76|538.96|545.22|539.42|543.93|538.13|317
1653904800000|2022-05-30 10:00:00|544.81|539.01|544.74|538.94|545.77|539.97|544.43|538.63|445
1653905100000|2022-05-30 10:05:00|544.75|538.95|541.9|536.1|544.77|538.97|541.88|536.08|417
1653905400000|2022-05-30 10:10:00|541.89|536.09|540.73|534.93|541.89|536.09|539.93|534.13|428
1653905700000|2022-05-30 10:15:00|540.86|535.06|540.88|535.08|540.98|535.18|540.13|534.33|322
1653906000000|2022-05-30 10:20:00|540.89|535.09|541.11|535.31|541.77|535.97|540.75|534.95|417
1653906300000|2022-05-30 10:25:00|541.08|535.28|540.16|534.36|541.26|535.46|539.81|534.01|424
1653906600000|2022-05-30 10:30:00|540.08|534.28|539.87|534.07|540.76|534.96|539.04|533.24|577
1653906900000|2022-05-30 10:35:00|539.84|534.04|540.61|534.81|540.79|534.99|539.8|534|394
1653907200000|2022-05-30 10:40:00|540.65|534.85|541.72|535.92|541.91|536.11|540.58|534.78|344
1653907500000|2022-05-30 10:45:00|541.73|535.93|542.03|536.23|542.38|536.58|541.61|535.81|335
1653907800000|2022-05-30 10:50:00|541.98|536.18|542.32|536.52|542.33|536.53|541.77|535.97|394
1653908100000|2022-05-30 10:55:00|542.36|536.56|540.73|534.93|542.51|536.71|540.6|534.8|257
1653908400000|2022-05-30 11:00:00|540.74|534.94|540.51|534.71|541.49|535.69|540.27|534.47|318
1653908700000|2022-05-30 11:05:00|540.57|534.77|540.98|535.18|542.23|536.43|540.34|534.54|367
1653909000000|2022-05-30 11:10:00|540.97|535.17|542.14|536.34|542.22|536.42|540.89|535.09|288
1653909300000|2022-05-30 11:15:00|542.15|536.35|541.31|535.51|542.34|536.54|541.3|535.5|245
1653909600000|2022-05-30 11:20:00|541.4|535.6|539.91|534.11|541.91|536.11|539.39|533.59|344
1653909900000|2022-05-30 11:25:00|539.93|534.13|543.91|538.11|543.99|538.19|539.87|534.07|387
1653910200000|2022-05-30 11:30:00|543.9|538.1|543.02|537.22|544.04|538.24|542.93|537.13|336
1653910500000|2022-05-30 11:35:00|543|537.2|542.84|537.04|543.34|537.54|542.71|536.91|313
1653910800000|2022-05-30 11:40:00|542.83|537.03|542.81|537.01|543.09|537.29|542.49|536.69|239
1653911100000|2022-05-30 11:45:00|542.8|537|541.17|535.37|542.96|537.16|541.17|535.37|265
1653911400000|2022-05-30 11:50:00|541.38|535.58|540.34|534.54|541.42|535.62|540.17|534.37|221
1653911700000|2022-05-30 11:55:00|540.36|534.56|538.17|532.37|540.36|534.56|537.32|531.52|254
1653912000000|2022-05-30 12:00:00|538.13|532.33|537.32|531.52|538.37|532.57|536.67|530.87|260
1653912300000|2022-05-30 12:05:00|537.33|531.53|538.29|532.49|538.58|532.78|537.32|531.52|269
1653912600000|2022-05-30 12:10:00|538.3|532.5|538.66|532.86|538.97|533.17|538.13|532.33|302
1653912900000|2022-05-30 12:15:00|538.67|532.87|541.34|535.54|541.4|535.6|538.42|532.62|320
1653913200000|2022-05-30 12:20:00|541.35|535.55|536.22|530.42|542.1|536.3|535.39|529.59|465
1653913500000|2022-05-30 12:25:00|536.2|530.4|532.85|527.05|536.36|530.56|532.71|526.91|468
1653913800000|2022-05-30 12:30:00|532.84|527.04|531.93|526.13|534.07|528.27|529.19|523.39|629
1653914100000|2022-05-30 12:35:00|531.85|526.05|535.51|529.71|535.51|529.71|531.39|525.59|367
1653914400000|2022-05-30 12:40:00|535.49|529.69|533.98|528.18|536.21|530.41|533.74|527.94|355
1653914700000|2022-05-30 12:45:00|533.95|528.15|534.89|529.09|535.87|530.07|532.96|527.16|403
1653915000000|2022-05-30 12:50:00|534.91|529.11|538.13|532.33|541.14|535.34|534.91|529.11|442
1653915300000|2022-05-30 12:55:00|538.11|532.31|536.7|530.9|538.12|532.32|536.49|530.69|333
1653915600000|2022-05-30 13:00:00|536.79|530.99|537.16|531.36|541.61|535.81|536.7|530.9|476
1653915900000|2022-05-30 13:05:00|537.22|531.42|534.54|528.74|537.44|531.64|534.53|528.73|319
1653916200000|2022-05-30 13:10:00|534.58|528.78|531.95|526.15|534.58|528.78|531.86|526.06|319
1653916500000|2022-05-30 13:15:00|531.93|526.13|530.87|525.07|533.17|527.37|530.82|525.02|337
1653916800000|2022-05-30 13:20:00|530.86|525.06|533.4|527.6|533.78|527.98|530.52|524.72|458
1653917100000|2022-05-30 13:25:00|533.39|527.59|532.34|526.54|533.92|528.12|531.92|526.12|373
1653917400000|2022-05-30 13:30:00|532.37|526.57|534.59|528.79|534.82|529.02|532.31|526.51|303
1653917700000|2022-05-30 13:35:00|534.41|528.61|535.23|529.43|535.32|529.52|533.31|527.51|325
1653918000000|2022-05-30 13:40:00|535.19|529.39|534.85|529.05|535.78|529.98|534.72|528.92|317
1653918300000|2022-05-30 13:45:00|534.86|529.06|534.93|529.13|535.4|529.6|534.29|528.49|247
1653918600000|2022-05-30 13:50:00|535.05|529.25|537.67|531.87|538.04|532.24|534.96|529.16|437
1653918900000|2022-05-30 13:55:00|537.66|531.86|538.55|532.75|538.55|532.75|536.89|531.09|389
1653919200000|2022-05-30 14:00:00|538.68|532.88|539.36|533.56|539.38|533.58|538.17|532.37|382
1653919500000|2022-05-30 14:05:00|539.38|533.58|544.95|539.15|545.02|539.22|539.38|533.58|495
1653919800000|2022-05-30 14:10:00|544.82|539.02|542.79|536.99|547.37|541.57|542.45|536.65|623
1653920100000|2022-05-30 14:15:00|542.8|537|546.34|540.54|546.91|541.11|542.38|536.58|463
1653920400000|2022-05-30 14:20:00|546.35|540.55|546.34|540.54|547.22|541.42|545.43|539.63|382
1653920700000|2022-05-30 14:25:00|546.31|540.51|546.31|540.51|547.03|541.23|545.86|540.06|314
1653921000000|2022-05-30 14:30:00|546.35|540.55|543.85|538.05|547.03|541.23|543.64|537.84|389
1653921300000|2022-05-30 14:35:00|543.81|538.01|543.89|538.09|544.94|539.14|543.73|537.93|253
1653921600000|2022-05-30 14:40:00|543.9|538.1|540.97|535.17|544.61|538.81|540.93|535.13|431
1653921900000|2022-05-30 14:45:00|540.99|535.19|541.98|536.18|542.99|537.19|540.94|535.14|373
1653922200000|2022-05-30 14:50:00|541.99|536.19|542.76|536.96|542.9|537.1|541.89|536.09|254
1653922500000|2022-05-30 14:55:00|542.69|536.89|542.83|537.03|544.04|538.24|541.86|536.06|268
1653922800000|2022-05-30 15:00:00|542.82|537.02|546.02|540.22|546.3|540.5|542.29|536.49|399
1653923100000|2022-05-30 15:05:00|546.03|540.23|547.89|542.09|548.41|542.61|545.91|540.11|446
1653923400000|2022-05-30 15:10:00|547.94|542.14|548.4|542.6|548.41|542.61|547.4|541.6|392
1653923700000|2022-05-30 15:15:00|548.39|542.59|545.8|540|548.4|542.6|545.78|539.98|323
1653924000000|2022-05-30 15:20:00|545.89|540.09|548.91|543.11|548.91|543.11|545.75|539.95|344
1653924300000|2022-05-30 15:25:00|548.92|543.12|549.97|544.17|550.79|544.99|548.79|542.99|412
1653924600000|2022-05-30 15:30:00|549.9|544.1|549.88|544.08|550.61|544.81|549.6|543.8|274
1653924900000|2022-05-30 15:35:00|549.98|544.18|547.86|542.06|550.04|544.24|546.9|541.1|327
1653925200000|2022-05-30 15:40:00|547.92|542.12|548.83|543.03|550.02|544.22|547.7|541.9|448
1653925500000|2022-05-30 15:45:00|548.84|543.04|547.3|541.5|549.96|544.16|547.24|541.44|361
1653925800000|2022-05-30 15:50:00|547.31|541.51|546.19|540.39|547.89|542.09|546.19|540.39|326
1653926100000|2022-05-30 15:55:00|546.21|540.41|545.57|539.77|547.27|541.47|545.4|539.6|219
1653926400000|2022-05-30 16:00:00|545.6|539.8|545.94|540.14|546.87|541.07|545.05|539.25|382
1653926700000|2022-05-30 16:05:00|545.96|540.16|548.27|542.47|549.99|544.19|545.8|540|404
1653927000000|2022-05-30 16:10:00|548.26|542.46|547.53|541.73|548.32|542.52|546.44|540.64|458
1653927300000|2022-05-30 16:15:00|547.55|541.75|547.68|541.88|548.45|542.65|547.34|541.54|368
1653927600000|2022-05-30 16:20:00|547.7|541.9|548.13|542.33|549.28|543.48|546.03|540.23|433
1653927900000|2022-05-30 16:25:00|548.11|542.31|549.29|543.49|549.44|543.64|548|542.2|347
1653928200000|2022-05-30 16:30:00|549.28|543.48|546.31|540.51|550.04|544.24|546.28|540.48|506
1653928500000|2022-05-30 16:35:00|546.32|540.52|546.21|540.41|546.46|540.66|544.77|538.97|393
1653928800000|2022-05-30 16:40:00|546.2|540.4|547.96|542.16|547.97|542.17|546.13|540.33|293
1653929100000|2022-05-30 16:45:00|547.91|542.11|549.65|543.85|550.71|544.91|547.47|541.67|450
1653929400000|2022-05-30 16:50:00|549.54|543.74|547.9|542.1|549.58|543.78|547.43|541.63|445
1653929700000|2022-05-30 16:55:00|547.87|542.07|547.32|541.52|548.4|542.6|546.26|540.46|445
1653930000000|2022-05-30 17:00:00|547.28|541.48|547.38|541.58|547.43|541.63|546.03|540.23|344
1653930300000|2022-05-30 17:05:00|547.31|541.51|547.64|541.84|548|542.2|546.79|540.99|279
1653930600000|2022-05-30 17:10:00|547.68|541.88|549.53|543.73|549.86|544.06|547.55|541.75|353
1653930900000|2022-05-30 17:15:00|549.6|543.8|549.87|544.07|550.45|544.65|549.54|543.74|383
1653931200000|2022-05-30 17:20:00|549.89|544.09|548.62|542.82|549.94|544.14|548.49|542.69|195
1653931500000|2022-05-30 17:25:00|548.61|542.81|550.04|544.24|550.66|544.86|548.49|542.69|279
1653931800000|2022-05-30 17:30:00|550.01|544.21|547.89|542.09|550.04|544.24|547.49|541.69|310
1653932100000|2022-05-30 17:35:00|547.94|542.14|548.2|542.4|548.37|542.57|547.39|541.59|297
1653932400000|2022-05-30 17:40:00|548.19|542.39|549.79|543.99|549.79|543.99|548.19|542.39|198
1653932700000|2022-05-30 17:45:00|549.8|544|549.32|543.52|550.2|544.4|548.48|542.68|307
1653933000000|2022-05-30 17:50:00|549.33|543.53|548.38|542.58|549.46|543.66|548.34|542.54|273
1653933300000|2022-05-30 17:55:00|548.3|542.5|548.45|542.65|548.55|542.75|547.9|542.1|175
1653933600000|2022-05-30 18:00:00|548.49|542.69|549.1|543.3|549.24|543.44|547.77|541.97|344
1653933900000|2022-05-30 18:05:00|549.09|543.29|548.46|542.66|549.42|543.62|548.46|542.66|297
1653934200000|2022-05-30 18:10:00|548.47|542.67|548.34|542.54|548.61|542.81|547.94|542.14|421
1653934500000|2022-05-30 18:15:00|548.33|542.53|548.43|542.63|548.87|543.07|547.29|541.49|271
1653934800000|2022-05-30 18:20:00|548.42|542.62|548.03|542.23|548.86|543.06|547.99|542.19|220
1653935100000|2022-05-30 18:25:00|548.04|542.24|550.14|544.34|550.28|544.48|547.95|542.15|192
1653935400000|2022-05-30 18:30:00|550.22|544.42|546.28|540.48|550.29|544.49|546.24|540.44|288
1653935700000|2022-05-30 18:35:00|546.26|540.46|546.16|540.36|546.32|540.52|544.21|538.41|376
1653936000000|2022-05-30 18:40:00|546.19|540.39|547.1|541.3|547.11|541.31|545.78|539.98|262
1653936300000|2022-05-30 18:45:00|547.21|541.41|547.97|542.17|548.07|542.27|547.11|541.31|311
1653936600000|2022-05-30 18:50:00|547.98|542.18|547.79|541.99|548|542.2|546.84|541.04|209
1653936900000|2022-05-30 18:55:00|547.65|541.85|547.06|541.26|548.08|542.28|546.98|541.18|230
1653937200000|2022-05-30 19:00:00|547.01|541.21|546.81|541.01|547.05|541.25|546.75|540.95|110
1653937500000|2022-05-30 19:05:00|546.8|541|547.87|542.07|548.15|542.35|546.74|540.94|188
1653937800000|2022-05-30 19:10:00|547.81|542.01|549.36|543.56|549.6|543.8|547.81|542.01|376
1653938100000|2022-05-30 19:15:00|549.39|543.59|549.96|544.16|550.08|544.28|549.03|543.23|274
1653938400000|2022-05-30 19:20:00|549.97|544.17|549.49|543.69|550.17|544.37|549.21|543.41|173
1653938700000|2022-05-30 19:25:00|549.45|543.65|550.33|544.53|550.38|544.58|549.3|543.5|132
1653939000000|2022-05-30 19:30:00|550.2|544.4|548.86|543.06|550.2|544.4|548.38|542.58|304
1653939300000|2022-05-30 19:35:00|548.87|543.07|549.05|543.25|549.95|544.15|548.78|542.98|256
1653939600000|2022-05-30 19:40:00|548.98|543.18|549.15|543.35|551.61|545.81|548.91|543.11|461
1653939900000|2022-05-30 19:45:00|549.16|543.36|544.9|539.1|549.17|543.37|544.81|539.01|352
1653940200000|2022-05-30 19:50:00|544.95|539.15|545.99|540.19|545.99|540.19|543.88|538.08|429
1653940500000|2022-05-30 19:55:00|545.93|540.13|546.99|541.19|547.48|541.68|545.9|540.1|318
1653940800000|2022-05-30 20:00:00|546.96|541.16|544.67|538.87|547.02|541.22|544.13|538.33|474
1653941100000|2022-05-30 20:05:00|544.68|538.88|547.95|542.15|548.11|542.31|544.6|538.8|402
1653941400000|2022-05-30 20:10:00|547.96|542.16|548.55|542.75|549.96|544.16|547.94|542.14|395
1653941700000|2022-05-30 20:15:00|548.56|542.76|550.88|545.08|551.44|545.64|548.45|542.65|462
1653942000000|2022-05-30 20:20:00|550.87|545.07|554.13|548.33|554.18|548.38|549.06|543.26|487
1653942300000|2022-05-30 20:25:00|554.16|548.36|556.77|550.97|558.63|552.83|553.58|547.78|795
1653942600000|2022-05-30 20:30:00|556.78|550.98|554.59|548.79|556.88|551.08|552.88|547.08|680
1653942900000|2022-05-30 20:35:00|554.5|548.7|552.69|546.89|554.5|548.7|551.94|546.14|419
1653943200000|2022-05-30 20:40:00|552.68|546.88|554.96|549.16|555.67|549.87|551.95|546.15|440
1653943500000|2022-05-30 20:45:00|554.97|549.17|555.09|549.29|556.33|550.53|554.93|549.13|322
1653943800000|2022-05-30 20:50:00|555.12|549.32|555.49|549.69|556.03|550.23|553.18|547.38|421
1653944100000|2022-05-30 20:55:00|555.5|549.7|558.08|552.28|558.1|552.3|555.42|549.62|469
1653944400000|2022-05-30 21:00:00|558.17|552.37|558.32|552.52|559.37|553.57|557.92|552.12|428
1653944700000|2022-05-30 21:05:00|558.31|552.51|558.54|552.74|558.62|552.82|556.82|551.02|312
1653945000000|2022-05-30 21:10:00|558.55|552.75|561.43|555.63|563.82|558.02|558.43|552.63|483
1653945300000|2022-05-30 21:15:00|561.41|555.61|570.18|564.38|571.35|565.55|561.23|555.43|643
1653945600000|2022-05-30 21:20:00|570.21|564.41|568.59|562.79|571.52|565.72|568.41|562.61|788
1653945900000|2022-05-30 21:25:00|568.57|562.77|566.55|560.75|569.1|563.3|566.55|560.75|546
1653946200000|2022-05-30 21:30:00|566.58|560.78|565.48|559.68|566.62|560.82|565.19|559.39|293
1653946500000|2022-05-30 21:35:00|565.47|559.67|562.98|557.18|565.59|559.79|562.32|556.52|408
1653946800000|2022-05-30 21:40:00|562.96|557.16|561.79|555.99|563.16|557.36|561.67|555.87|357
1653947100000|2022-05-30 21:45:00|561.8|556|560.65|554.85|561.81|556.01|560.32|554.52|448
1653947400000|2022-05-30 21:50:00|560.67|554.87|561.99|556.19|562.48|556.68|560.65|554.85|249
1653947700000|2022-05-30 21:55:00|562.01|556.21|564.68|558.88|564.88|559.08|562|556.2|221
1653948000000|2022-05-30 22:00:00|564.67|558.87|564.71|558.91|565.94|560.14|564.03|558.23|421
1653948300000|2022-05-30 22:05:00|564.77|558.97|566.89|561.09|567.06|561.26|564.11|558.31|346
1653948600000|2022-05-30 22:10:00|566.95|561.15|567.16|561.36|567.41|561.61|565.52|559.72|410
1653948900000|2022-05-30 22:15:00|567.17|561.37|565.29|559.49|567.82|562.02|564.37|558.57|477
1653949200000|2022-05-30 22:20:00|565.42|559.62|566.27|560.47|566.44|560.64|564.49|558.69|432
1653949500000|2022-05-30 22:25:00|566.28|560.48|566.24|560.44|567.98|562.18|565.45|559.65|464
1653949800000|2022-05-30 22:30:00|566.27|560.47|564.36|558.56|566.37|560.57|562.91|557.11|444
1653950100000|2022-05-30 22:35:00|564.37|558.57|565.74|559.94|565.74|559.94|563.69|557.89|414
1653950400000|2022-05-30 22:40:00|565.75|559.95|566.61|560.81|567.2|561.4|564.5|558.7|437
1653950700000|2022-05-30 22:45:00|566.57|560.77|567.01|561.21|567.42|561.62|565.32|559.52|293
1653951000000|2022-05-30 22:50:00|567|561.2|567.11|561.31|567.81|562.01|565.49|559.69|466
1653951300000|2022-05-30 22:55:00|567.1|561.3|567.02|561.22|567.8|562|566.56|560.76|286
1653951600000|2022-05-30 23:00:00|567.1|561.3|565.59|559.79|568.01|562.21|563.86|558.06|506
1653951900000|2022-05-30 23:05:00|565.56|559.76|568.03|562.23|568.97|563.17|565.53|559.73|506
1653952200000|2022-05-30 23:10:00|568.04|562.24|568.58|562.78|569.45|563.65|567.91|562.11|562
1653952500000|2022-05-30 23:15:00|568.6|562.8|567.77|561.97|568.93|563.13|567.64|561.84|312
1653952800000|2022-05-30 23:20:00|567.73|561.93|567.14|561.34|568.39|562.59|567.14|561.34|384
1653953100000|2022-05-30 23:25:00|567.12|561.32|568|562.2|568.39|562.59|566.85|561.05|355
1653953400000|2022-05-30 23:30:00|567.99|562.19|566.84|561.04|568.08|562.28|566.15|560.35|262
1653953700000|2022-05-30 23:35:00|566.85|561.05|567.01|561.21|567.89|562.09|566.38|560.58|377
1653954000000|2022-05-30 23:40:00|567.09|561.29|567.22|561.42|567.95|562.15|566.72|560.92|393
1653954300000|2022-05-30 23:45:00|567.25|561.45|567.2|561.4|567.85|562.05|566.91|561.11|360
1653954600000|2022-05-30 23:50:00|567.19|561.39|565.94|560.14|567.55|561.75|565.14|559.34|446
1653954900000|2022-05-30 23:55:00|565.92|560.12|568|562.2|568.13|562.33|565.64|559.84|343
1653955200000|2022-05-31 00:00:00|568.13|562.33|570.51|564.71|570.87|565.07|567.52|561.72|341
1653955500000|2022-05-31 00:05:00|570.49|564.69|573.82|568.02|575.27|569.47|570.44|564.64|581
1653955800000|2022-05-31 00:10:00|573.84|568.04|569.12|563.32|575.92|570.12|568.98|563.18|405
1653956100000|2022-05-31 00:15:00|569.13|563.33|568.8|563|569.95|564.15|568.47|562.67|437
1653956400000|2022-05-31 00:20:00|568.79|562.99|568.91|563.11|569.12|563.32|566.63|560.83|474
1653956700000|2022-05-31 00:25:00|568.92|563.12|569.41|563.61|569.53|563.73|568.4|562.6|398
1653957000000|2022-05-31 00:30:00|569.26|563.46|565.51|559.71|569.79|563.99|565.51|559.71|331
1653957300000|2022-05-31 00:35:00|565.5|559.7|567.22|561.42|568|562.2|565.48|559.68|389
1653957600000|2022-05-31 00:40:00|567.08|561.28|565.94|560.14|568.08|562.28|565.65|559.85|401
1653957900000|2022-05-31 00:45:00|565.95|560.15|564.56|558.76|566.38|560.58|563.09|557.29|538
1653958200000|2022-05-31 00:50:00|564.54|558.74|565.92|560.12|566.41|560.61|563.48|557.68|502
1653958500000|2022-05-31 00:55:00|565.68|559.88|565.61|559.81|565.98|560.18|564.92|559.12|373
1653958800000|2022-05-31 01:00:00|565.58|559.78|565.08|559.28|565.66|559.86|563.97|558.17|365
1653959100000|2022-05-31 01:05:00|565.14|559.34|563.95|558.15|565.43|559.63|563.62|557.82|339
1653959400000|2022-05-31 01:10:00|563.97|558.17|564.45|558.65|564.47|558.67|563.47|557.67|365
1653959700000|2022-05-31 01:15:00|564.47|558.67|562.51|556.71|564.49|558.69|562.41|556.61|382
1653960000000|2022-05-31 01:20:00|562.52|556.72|562.41|556.61|563.04|557.24|561.48|555.68|375
1653960300000|2022-05-31 01:25:00|562.42|556.62|564.29|558.49|564.44|558.64|562.36|556.56|467
1653960600000|2022-05-31 01:30:00|564.25|558.45|562.1|556.3|564.46|558.66|562|556.2|365
1653960900000|2022-05-31 01:35:00|562.17|556.37|559.47|553.67|562.17|556.37|558.49|552.69|347
1653961200000|2022-05-31 01:40:00|559.46|553.66|561.15|555.35|561.43|555.63|559.35|553.55|442
1653961500000|2022-05-31 01:45:00|561.14|555.34|562.96|557.16|563.18|557.38|561.07|555.27|459
1653961800000|2022-05-31 01:50:00|562.97|557.17|563.86|558.06|563.97|558.17|562.5|556.7|335
1653962100000|2022-05-31 01:55:00|563.9|558.1|565.52|559.72|565.67|559.87|563.39|557.59|292
1653962400000|2022-05-31 02:00:00|565.51|559.71|565.22|559.42|566.93|561.13|564.38|558.58|424
1653962700000|2022-05-31 02:05:00|565.21|559.41|565.45|559.65|565.51|559.71|564.32|558.52|442
1653963000000|2022-05-31 02:10:00|565.46|559.66|567.9|562.1|567.95|562.15|565.36|559.56|429
1653963300000|2022-05-31 02:15:00|567.85|562.05|567.18|561.38|567.91|562.11|566.76|560.96|337
1653963600000|2022-05-31 02:20:00|567.17|561.37|566.72|560.92|568.15|562.35|566.68|560.88|424
1653963900000|2022-05-31 02:25:00|566.85|561.05|570.22|564.42|570.22|564.42|566.56|560.76|407
1653964200000|2022-05-31 02:30:00|570.26|564.46|568.73|562.93|570.34|564.54|568.38|562.58|408
1653964500000|2022-05-31 02:35:00|568.8|563|569.16|563.36|570.39|564.59|568.51|562.71|454
1653964800000|2022-05-31 02:40:00|569.18|563.38|568.94|563.14|569.45|563.65|568.53|562.73|171
1653965100000|2022-05-31 02:45:00|568.93|563.13|568.9|563.1|570.98|565.18|568.6|562.8|442
1653965400000|2022-05-31 02:50:00|568.75|562.95|568.44|562.64|570.45|564.65|568.44|562.64|323
1653965700000|2022-05-31 02:55:00|568.48|562.68|569.45|563.65|569.51|563.71|568.48|562.68|359
1653966000000|2022-05-31 03:00:00|569.41|563.61|568.18|562.38|570.27|564.47|567.54|561.74|447
1653966300000|2022-05-31 03:05:00|568.23|562.43|569.1|563.3|569.48|563.68|568.12|562.32|357
1653966600000|2022-05-31 03:10:00|569.11|563.31|571.82|566.02|571.86|566.06|568.54|562.74|363
1653966900000|2022-05-31 03:15:00|571.97|566.17|568.99|563.19|572.24|566.44|568.03|562.23|443
1653967200000|2022-05-31 03:20:00|568.98|563.18|567.43|561.63|569.48|563.68|566.87|561.07|404
1653967500000|2022-05-31 03:25:00|567.42|561.62|566.41|560.61|567.42|561.62|565.68|559.88|392
1653967800000|2022-05-31 03:30:00|566.36|560.56|564.35|558.55|566.37|560.57|564.04|558.24|401
1653968100000|2022-05-31 03:35:00|564.42|558.62|564.39|558.59|564.42|558.62|562.47|556.67|385
1653968400000|2022-05-31 03:40:00|564.38|558.58|564.34|558.54|564.56|558.76|563.46|557.66|423
1653968700000|2022-05-31 03:45:00|564.33|558.53|564.97|559.17|566.28|560.48|563.68|557.88|434
1653969000000|2022-05-31 03:50:00|564.96|559.16|563.88|558.08|565.25|559.45|562.97|557.17|391
1653969300000|2022-05-31 03:55:00|563.91|558.11|563.81|558.01|564.47|558.67|563.43|557.63|372
1653969600000|2022-05-31 04:00:00|563.82|558.02|561.89|556.09|563.98|558.18|561.14|555.34|362
1653969900000|2022-05-31 04:05:00|561.9|556.1|560.95|555.15|561.99|556.19|560.09|554.29|321
1653970200000|2022-05-31 04:10:00|561.02|555.22|563.19|557.39|563.47|557.67|560.86|555.06|400
1653970500000|2022-05-31 04:15:00|563.2|557.4|563.97|558.17|564.29|558.49|563.19|557.39|441
1653970800000|2022-05-31 04:20:00|563.98|558.18|564.39|558.59|565.09|559.29|563.83|558.03|293
1653971100000|2022-05-31 04:25:00|564.5|558.7|564.07|558.27|564.5|558.7|563.9|558.1|274
1653971400000|2022-05-31 04:30:00|564.11|558.31|565.79|559.99|565.98|560.18|563.92|558.12|295
1653971700000|2022-05-31 04:35:00|565.82|560.02|564.89|559.09|566.08|560.28|564.45|558.65|350
1653972000000|2022-05-31 04:40:00|564.88|559.08|561.84|556.04|564.97|559.17|560.7|554.9|468
1653972300000|2022-05-31 04:45:00|562|556.2|560.95|555.15|562.23|556.43|560.69|554.89|215
1653972600000|2022-05-31 04:50:00|561.41|555.61|563.56|557.76|563.78|557.98|561.41|555.61|280
1653972900000|2022-05-31 04:55:00|563.53|557.73|560.79|554.99|564.1|558.3|560.68|554.88|306
1653973200000|2022-05-31 05:00:00|560.78|554.98|562.1|556.3|562.48|556.68|560.3|554.5|411
1653973500000|2022-05-31 05:05:00|562.09|556.29|560.02|554.22|562.53|556.73|560|554.2|377
1653973800000|2022-05-31 05:10:00|560.01|554.21|559.99|554.19|560.39|554.59|557.4|551.6|511
1653974100000|2022-05-31 05:15:00|559.98|554.18|562.01|556.21|564.81|559.01|559.45|553.65|442
1653974400000|2022-05-31 05:20:00|562.05|556.25|562.56|556.76|563.94|558.14|561.41|555.61|425
1653974700000|2022-05-31 05:25:00|562.62|556.82|564.37|558.57|564.41|558.61|562.39|556.59|403
1653975000000|2022-05-31 05:30:00|564.39|558.59|563.05|557.25|565.36|559.56|560.88|555.08|536
1653975300000|2022-05-31 05:35:00|563.14|557.34|560.78|554.98|563.38|557.58|560.43|554.63|386
1653975600000|2022-05-31 05:40:00|560.77|554.97|560.51|554.71|562.14|556.34|560.46|554.66|427
1653975900000|2022-05-31 05:45:00|560.49|554.69|563.18|557.38|563.35|557.55|559.89|554.09|386
1653976200000|2022-05-31 05:50:00|563.17|557.37|562.54|556.74|563.43|557.63|561.42|555.62|311
1653976500000|2022-05-31 05:55:00|562.58|556.78|560.3|554.5|562.94|557.14|560.28|554.48|298
1653976800000|2022-05-31 06:00:00|560.19|554.39|561.61|555.81|561.63|555.83|558.95|553.15|426
1653977100000|2022-05-31 06:05:00|561.63|555.83|562.95|557.15|564.06|558.26|560.81|555.01|474
1653977400000|2022-05-31 06:10:00|562.97|557.17|564.45|558.65|565.43|559.63|562.88|557.08|428
1653977700000|2022-05-31 06:15:00|564.41|558.61|563.03|557.23|564.78|558.98|562.22|556.42|534
1653978000000|2022-05-31 06:20:00|563.04|557.24|563.93|558.13|564.12|558.32|562.74|556.94|526
1653978300000|2022-05-31 06:25:00|563.91|558.11|565.14|559.34|565.6|559.8|563.91|558.11|411
1653978600000|2022-05-31 06:30:00|565.11|559.31|563.92|558.12|565.83|560.03|563.77|557.97|442
1653978900000|2022-05-31 06:35:00|563.89|558.09|561.03|555.23|563.89|558.09|560.83|555.03|501
1653979200000|2022-05-31 06:40:00|561.04|555.24|564.9|559.1|565.29|559.49|560.95|555.15|556
1653979500000|2022-05-31 06:45:00|564.89|559.09|562.5|556.7|565.96|560.16|562.31|556.51|491
1653979800000|2022-05-31 06:50:00|562.52|556.72|562.47|556.67|564.38|558.58|562.36|556.56|443
1653980100000|2022-05-31 06:55:00|562.37|556.57|563.39|557.59|563.9|558.1|562.13|556.33|422
1653980400000|2022-05-31 07:00:00|563.37|557.57|565.96|560.16|566.19|560.39|563.25|557.45|567
1653980700000|2022-05-31 07:05:00|565.95|560.15|566.08|560.28|566.28|560.48|565.41|559.61|416
1653981000000|2022-05-31 07:10:00|566.29|560.49|566.28|560.48|566.6|560.8|565.23|559.43|315
1653981300000|2022-05-31 07:15:00|566.27|560.47|565.22|559.42|566.39|560.59|564.38|558.58|362
1653981600000|2022-05-31 07:20:00|565.21|559.41|566.34|560.54|567.83|562.03|565|559.2|472
1653981900000|2022-05-31 07:25:00|566.36|560.56|567.35|561.55|567.71|561.91|565.86|560.06|438
1653982200000|2022-05-31 07:30:00|567.34|561.54|567.64|561.84|567.86|562.06|567|561.2|405
1653982500000|2022-05-31 07:35:00|567.63|561.83|568.21|562.41|568.4|562.6|566.33|560.53|388
1653982800000|2022-05-31 07:40:00|568.09|562.29|568.9|563.1|569.81|564.01|567.38|561.58|379
1653983100000|2022-05-31 07:45:00|568.97|563.17|568.1|562.3|568.97|563.17|566.93|561.13|364
1653983400000|2022-05-31 07:50:00|568.05|562.25|569.12|563.32|569.5|563.7|567.39|561.59|294
1653983700000|2022-05-31 07:55:00|569.14|563.34|569.2|563.4|569.52|563.72|568.98|563.18|250
1653984000000|2022-05-31 08:00:00|569.17|563.37|570.96|565.16|570.96|565.16|568.67|562.87|426
1653984300000|2022-05-31 08:05:00|570.89|565.09|568.47|562.67|571.34|565.54|568.43|562.63|341
1653984600000|2022-05-31 08:10:00|568.46|562.66|568.23|562.43|568.52|562.72|567.75|561.95|345
1653984900000|2022-05-31 08:15:00|568.26|562.46|569.13|563.33|569.22|563.42|567.88|562.08|416
1653985200000|2022-05-31 08:20:00|569.12|563.32|568.57|562.77|569.99|564.19|568.41|562.61|336
1653985500000|2022-05-31 08:25:00|568.54|562.74|571.05|565.25|571.29|565.49|568.46|562.66|349
1653985800000|2022-05-31 08:30:00|571.02|565.22|572.5|566.7|572.92|567.12|570.9|565.1|318
1653986100000|2022-05-31 08:35:00|572.49|566.69|577.07|571.27|577.63|571.83|572.43|566.63|471
1653986400000|2022-05-31 08:40:00|577.09|571.29|577.61|571.81|580.62|574.82|577.09|571.29|426
1653986700000|2022-05-31 08:45:00|577.67|571.87|579.09|573.29|580.45|574.65|577.58|571.78|374
1653987000000|2022-05-31 08:50:00|579.07|573.27|583.01|577.21|583.08|577.28|579.03|573.23|463
1653987300000|2022-05-31 08:55:00|583.11|577.31|580.84|575.04|585.92|580.12|579.82|574.02|666
1653987600000|2022-05-31 09:00:00|580.8|575|576.77|570.97|582.64|576.84|576.41|570.61|549
1653987900000|2022-05-31 09:05:00|576.78|570.98|576.27|570.47|577.66|571.86|575.69|569.89|450
1653988200000|2022-05-31 09:10:00|576.28|570.48|576.84|571.04|577.17|571.37|573.94|568.14|451
1653988500000|2022-05-31 09:15:00|576.81|571.01|573.23|567.43|576.85|571.05|573.09|567.29|396
1653988800000|2022-05-31 09:20:00|573.24|567.44|572.9|567.1|575.92|570.12|572.25|566.45|441
1653989100000|2022-05-31 09:25:00|572.92|567.12|574.45|568.65|575.06|569.26|572.83|567.03|365
1653989400000|2022-05-31 09:30:00|574.47|568.67|572.99|567.19|574.91|569.11|572.44|566.64|357
1653989700000|2022-05-31 09:35:00|573.02|567.22|568.3|562.5|573.02|567.22|567.9|562.1|525
1653990000000|2022-05-31 09:40:00|568.35|562.55|568.52|562.72|569.28|563.48|567.93|562.13|386
1653990300000|2022-05-31 09:45:00|568.5|562.7|570.23|564.43|570.36|564.56|567.85|562.05|331
1653990600000|2022-05-31 09:50:00|570.26|564.46|570.91|565.11|571.59|565.79|570.26|564.46|301
1653990900000|2022-05-31 09:55:00|570.86|565.06|572.4|566.6|572.67|566.87|570.37|564.57|356
1653991200000|2022-05-31 10:00:00|572.41|566.61|571.43|565.63|574.33|568.53|571.43|565.63|463
1653991500000|2022-05-31 10:05:00|571.44|565.64|573.28|567.48|573.57|567.77|569.49|563.69|420
1653991800000|2022-05-31 10:10:00|573.27|567.47|575.33|569.53|575.35|569.55|573.16|567.36|327
1653992100000|2022-05-31 10:15:00|575.34|569.54|574.34|568.54|577.49|571.69|574.34|568.54|447
1653992400000|2022-05-31 10:20:00|574.35|568.55|575.97|570.17|576.11|570.31|573.85|568.05|384
1653992700000|2022-05-31 10:25:00|575.99|570.19|575.34|569.54|576.92|571.12|575.27|569.47|303
1653993000000|2022-05-31 10:30:00|575.35|569.55|574.29|568.49|576.01|570.21|574.17|568.37|257
1653993300000|2022-05-31 10:35:00|574.31|568.51|575.25|569.45|575.25|569.45|573.35|567.55|215
1653993600000|2022-05-31 10:40:00|575.24|569.44|577.91|572.11|577.91|572.11|575.23|569.43|238
1653993900000|2022-05-31 10:45:00|577.84|572.04|577.61|571.81|578.87|573.07|575.53|569.73|320
1653994200000|2022-05-31 10:50:00|577.55|571.75|577.27|571.47|580.09|574.29|576.64|570.84|295
1653994500000|2022-05-31 10:55:00|577.29|571.49|577.91|572.11|578.18|572.38|576.64|570.84|220
1653994800000|2022-05-31 11:00:00|578.18|572.38|581.55|575.75|581.55|575.75|578.12|572.32|334
1653995100000|2022-05-31 11:05:00|581.47|575.67|582.18|576.38|582.68|576.88|580.96|575.16|175
1653995400000|2022-05-31 11:10:00|582.19|576.39|580.98|575.18|582.85|577.05|580.33|574.53|177
1653995700000|2022-05-31 11:15:00|580.89|575.09|580.68|574.88|580.95|575.15|578.5|572.7|318
1653996000000|2022-05-31 11:20:00|580.61|574.81|582.77|576.97|582.79|576.99|580.61|574.81|347
1653996300000|2022-05-31 11:25:00|582.85|577.05|584.66|578.86|586.93|581.13|582.68|576.88|436
1653996600000|2022-05-31 11:30:00|584.63|578.83|584.41|578.61|586.24|580.44|584.27|578.47|395
1653996900000|2022-05-31 11:35:00|584.4|578.6|584.37|578.57|585.92|580.12|584.25|578.45|313
1653997200000|2022-05-31 11:40:00|584.17|578.37|584.14|578.34|584.42|578.62|583.87|578.07|203
1653997500000|2022-05-31 11:45:00|584.1|578.3|580|574.2|585.14|579.34|579.78|573.98|470
1653997800000|2022-05-31 11:50:00|580.03|574.23|581.43|575.63|582.46|576.66|579.97|574.17|294
1653998100000|2022-05-31 11:55:00|581.42|575.62|582.29|576.49|582.43|576.63|581.3|575.5|266
1653998400000|2022-05-31 12:00:00|582.27|576.47|582.36|576.56|582.38|576.58|581.05|575.25|385
1653998700000|2022-05-31 12:05:00|582.35|576.55|582.3|576.5|583.11|577.31|580.19|574.39|410
1653999000000|2022-05-31 12:10:00|582.25|576.45|587.09|581.29|587.99|582.19|582.24|576.44|491
1653999300000|2022-05-31 12:15:00|587.1|581.3|584.79|578.99|588.33|582.53|583.69|577.89|423
1653999600000|2022-05-31 12:20:00|584.76|578.96|579.15|573.35|584.76|578.96|579.08|573.28|506
1653999900000|2022-05-31 12:25:00|579.16|573.36|580.29|574.49|580.32|574.52|578.25|572.45|494
1654000200000|2022-05-31 12:30:00|580.3|574.5|579.06|573.26|580.98|575.18|579.04|573.24|356
1654000500000|2022-05-31 12:35:00|579.05|573.25|576.4|570.6|579.27|573.47|574.57|568.77|479
1654000800000|2022-05-31 12:40:00|576.39|570.59|574.86|569.06|576.54|570.74|574.63|568.83|407
1654001100000|2022-05-31 12:45:00|574.87|569.07|576.12|570.32|577.09|571.29|574.38|568.58|389
1654001400000|2022-05-31 12:50:00|576.11|570.31|574.03|568.23|576.89|571.09|574.02|568.22|401
1654001700000|2022-05-31 12:55:00|574.01|568.21|575.66|569.86|576.08|570.28|572.81|567.01|341
1654002000000|2022-05-31 13:00:00|575.65|569.85|577.13|571.33|578.34|572.54|575.47|569.67|451
1654002300000|2022-05-31 13:05:00|577.14|571.34|577.76|571.96|579.79|573.99|577.14|571.34|407
1654002600000|2022-05-31 13:10:00|577.81|572.01|580.12|574.32|582.07|576.27|577.81|572.01|477
1654002900000|2022-05-31 13:15:00|580.17|574.37|579.32|573.52|580.37|574.57|579.31|573.51|328
1654003200000|2022-05-31 13:20:00|579.28|573.48|577.96|572.16|580.27|574.47|577.4|571.6|394
1654003500000|2022-05-31 13:25:00|577.97|572.17|582.12|576.32|583.04|577.24|577.9|572.1|404
1654003800000|2022-05-31 13:30:00|581.94|576.14|570.54|564.74|582|576.2|569.51|563.71|778
1654004100000|2022-05-31 13:35:00|570.55|564.75|565.99|560.19|571.75|565.95|565.98|560.18|738
1654004400000|2022-05-31 13:40:00|565.84|560.04|564.9|559.1|565.84|560.04|561.55|555.75|837
1654004700000|2022-05-31 13:45:00|564.43|558.63|564.3|558.5|568.83|563.03|564.13|558.33|744
1654005000000|2022-05-31 13:50:00|564.33|558.53|568.15|562.35|568.58|562.78|564.16|558.36|565
1654005300000|2022-05-31 13:55:00|568.12|562.32|567.99|562.19|570.76|564.96|567.04|561.24|495
1654005600000|2022-05-31 14:00:00|568|562.2|565.86|560.06|572.32|566.52|565.82|560.02|736
1654005900000|2022-05-31 14:05:00|565.88|560.08|564.82|559.02|566.44|560.64|562.36|556.56|624
1654006200000|2022-05-31 14:10:00|564.94|559.14|569.04|563.24|569.04|563.24|564.48|558.68|592
1654006500000|2022-05-31 14:15:00|569.06|563.26|569.99|564.19|571.55|565.75|568.25|562.45|600
1654006800000|2022-05-31 14:20:00|570.13|564.33|569.38|563.58|571.97|566.17|569.1|563.3|554
1654007100000|2022-05-31 14:25:00|569.39|563.59|567.99|562.19|570.78|564.98|567.93|562.13|508
1654007400000|2022-05-31 14:30:00|568|562.2|570.29|564.49|572.49|566.69|567.8|562|566
1654007700000|2022-05-31 14:35:00|570.3|564.5|571.63|565.83|571.73|565.93|570.24|564.44|460
1654008000000|2022-05-31 14:40:00|571.64|565.84|574.6|568.8|574.69|568.89|571.55|565.75|536
1654008300000|2022-05-31 14:45:00|574.59|568.79|573.29|567.49|577.65|571.85|573.29|567.49|511
1654008600000|2022-05-31 14:50:00|573.34|567.54|571.84|566.04|574.16|568.36|571.36|565.56|321
1654008900000|2022-05-31 14:55:00|571.86|566.06|574.33|568.53|574.84|569.04|571.68|565.88|482
1654009200000|2022-05-31 15:00:00|574.3|568.5|570.92|565.12|574.37|568.57|570.61|564.81|486
1654009500000|2022-05-31 15:05:00|570.93|565.13|568.69|562.89|571.33|565.53|567.98|562.18|476
1654009800000|2022-05-31 15:10:00|568.68|562.88|569.41|563.61|571.2|565.4|568.68|562.88|420
1654010100000|2022-05-31 15:15:00|569.4|563.6|571.11|565.31|571.8|566|569.01|563.21|376
1654010400000|2022-05-31 15:20:00|571.13|565.33|571.06|565.26|573.53|567.73|570.8|565|410
1654010700000|2022-05-31 15:25:00|571.09|565.29|575.51|569.71|576.06|570.26|569.59|563.79|465
1654011000000|2022-05-31 15:30:00|575.49|569.69|572.37|566.57|575.49|569.69|571.16|565.36|479
1654011300000|2022-05-31 15:35:00|572.38|566.58|575.98|570.18|575.98|570.18|571.55|565.75|407
1654011600000|2022-05-31 15:40:00|575.87|570.07|579.55|573.75|579.86|574.06|575.71|569.91|393
1654011900000|2022-05-31 15:45:00|579.57|573.77|582.44|576.64|582.85|577.05|578.95|573.15|489
1654012200000|2022-05-31 15:50:00|582.43|576.63|588.42|582.62|590.39|584.59|582.39|576.59|743
1654012500000|2022-05-31 15:55:00|588.47|582.67|585.46|579.66|590.19|584.39|585.33|579.53|530
1654012800000|2022-05-31 16:00:00|585.45|579.65|587.57|581.77|588.99|583.19|584.92|579.12|671
1654013100000|2022-05-31 16:05:00|587.53|581.73|584.15|578.35|587.54|581.74|584.13|578.33|601
1654013400000|2022-05-31 16:10:00|584.19|578.39|574.73|568.93|584.27|578.47|574.73|568.93|493
1654013700000|2022-05-31 16:15:00|574.66|568.86|573.67|567.87|577.34|571.54|573.17|567.37|730
1654014000000|2022-05-31 16:20:00|573.79|567.99|576.06|570.26|576.15|570.35|573.79|567.99|503
1654014300000|2022-05-31 16:25:00|576.07|570.27|579.35|573.55|579.64|573.84|575.49|569.69|575
1654014600000|2022-05-31 16:30:00|579.36|573.56|579.63|573.83|579.64|573.84|575.86|570.06|571
1654014900000|2022-05-31 16:35:00|579.64|573.84|580.33|574.53|581.87|576.07|579.18|573.38|451
1654015200000|2022-05-31 16:40:00|580.34|574.54|582.69|576.89|584.34|578.54|579.98|574.18|603
1654015500000|2022-05-31 16:45:00|582.7|576.9|581.99|576.19|583.5|577.7|579.83|574.03|619
1654015800000|2022-05-31 16:50:00|581.98|576.18|580.34|574.54|581.98|576.18|579.85|574.05|441
1654016100000|2022-05-31 16:55:00|580.37|574.57|578.8|573|580.4|574.6|578.27|572.47|369
1654016400000|2022-05-31 17:00:00|578.81|573.01|576.2|570.4|579.99|574.19|576.03|570.23|510
1654016700000|2022-05-31 17:05:00|576.18|570.38|579.66|573.86|579.98|574.18|575.79|569.99|440
1654017000000|2022-05-31 17:10:00|579.67|573.87|576.75|570.95|579.72|573.92|576.68|570.88|383
1654017300000|2022-05-31 17:15:00|576.84|571.04|573.2|567.4|576.84|571.04|572.6|566.8|585
1654017600000|2022-05-31 17:20:00|573.14|567.34|571.24|565.44|573.4|567.6|570.78|564.98|504
1654017900000|2022-05-31 17:25:00|571.28|565.48|571.92|566.12|573.96|568.16|571.22|565.42|545
1654018200000|2022-05-31 17:30:00|571.94|566.14|573.41|567.61|573.87|568.07|571.76|565.96|477
1654018500000|2022-05-31 17:35:00|573.42|567.62|572.01|566.21|573.83|568.03|571.81|566.01|442
1654018800000|2022-05-31 17:40:00|572|566.2|573.87|568.07|574.05|568.25|571.76|565.96|265
1654019100000|2022-05-31 17:45:00|573.84|568.04|573.76|567.96|575.33|569.53|573.71|567.91|339
1654019400000|2022-05-31 17:50:00|573.75|567.95|575.38|569.58|576.09|570.29|573.69|567.89|386
1654019700000|2022-05-31 17:55:00|575.39|569.59|578.35|572.55|578.35|572.55|574.92|569.12|497
1654020000000|2022-05-31 18:00:00|578.34|572.54|579.15|573.35|579.39|573.59|577.53|571.73|408
1654020300000|2022-05-31 18:05:00|579.12|573.32|576.39|570.59|579.12|573.32|576.27|570.47|430
1654020600000|2022-05-31 18:10:00|576.37|570.57|575.61|569.81|576.42|570.62|574.78|568.98|429
1654020900000|2022-05-31 18:15:00|575.6|569.8|573.88|568.08|576.19|570.39|573.36|567.56|465
1654021200000|2022-05-31 18:20:00|573.87|568.07|574.62|568.82|574.89|569.09|572.87|567.07|418
1654021500000|2022-05-31 18:25:00|574.63|568.83|572.98|567.18|574.76|568.96|572.72|566.92|413
1654021800000|2022-05-31 18:30:00|572.84|567.04|571.16|565.36|572.9|567.1|570.71|564.91|465
1654022100000|2022-05-31 18:35:00|571.02|565.22|568.66|562.86|571.35|565.55|568.5|562.7|365
1654022400000|2022-05-31 18:40:00|568.65|562.85|564.87|559.07|568.81|563.01|563.84|558.04|465
1654022700000|2022-05-31 18:45:00|564.88|559.08|566.37|560.57|566.39|560.59|563.36|557.56|589
1654023000000|2022-05-31 18:50:00|566.24|560.44|564.71|558.91|567.19|561.39|563.5|557.7|467
1654023300000|2022-05-31 18:55:00|564.72|558.92|565.55|559.75|565.85|560.05|562.58|556.78|559
1654023600000|2022-05-31 19:00:00|565.53|559.73|566.35|560.55|566.63|560.83|564.38|558.58|555
1654023900000|2022-05-31 19:05:00|566.34|560.54|565.19|559.39|566.46|560.66|564.57|558.77|328
1654024200000|2022-05-31 19:10:00|565.13|559.33|565.22|559.42|565.66|559.86|563.36|557.56|392
1654024500000|2022-05-31 19:15:00|565.21|559.41|566.87|561.07|569.21|563.41|565.21|559.41|494
1654024800000|2022-05-31 19:20:00|566.88|561.08|565.01|559.21|567.79|561.99|565.01|559.21|358
1654025100000|2022-05-31 19:25:00|565|559.2|566.74|560.94|566.93|561.13|564.97|559.17|347
1654025400000|2022-05-31 19:30:00|566.73|560.93|568.71|562.91|568.88|563.08|566.73|560.93|329
1654025700000|2022-05-31 19:35:00|568.66|562.86|565.04|559.24|568.77|562.97|564.18|558.38|414
1654026000000|2022-05-31 19:40:00|565.03|559.23|562.92|557.12|565.13|559.33|562.86|557.06|345
1654026300000|2022-05-31 19:45:00|562.93|557.13|565.66|559.86|565.7|559.9|562.9|557.1|392
1654026600000|2022-05-31 19:50:00|565.58|559.78|564.83|559.03|566.93|561.13|564.66|558.86|475
1654026900000|2022-05-31 19:55:00|564.92|559.12|564.9|559.1|566.28|560.48|563.19|557.39|427
1654027200000|2022-05-31 20:00:00|564.94|559.14|566.29|560.49|567.83|562.03|564.87|559.07|497
1654027500000|2022-05-31 20:05:00|566.3|560.5|565.13|559.33|566.3|560.5|565.07|559.27|284
1654027800000|2022-05-31 20:10:00|565.12|559.32|567.38|561.58|568.27|562.47|564.98|559.18|380
1654028100000|2022-05-31 20:15:00|567.37|561.57|566.35|560.55|567.37|561.57|566.2|560.4|209
1654028400000|2022-05-31 20:20:00|566.36|560.56|567.83|562.03|567.83|562.03|565.97|560.17|248
1654028700000|2022-05-31 20:25:00|567.85|562.05|567.84|562.04|568.06|562.26|566.89|561.09|280
1654029000000|2022-05-31 20:30:00|567.81|562.01|567.08|561.28|567.96|562.16|566.76|560.96|170
1654029300000|2022-05-31 20:35:00|567.09|561.29|568.79|562.99|569.57|563.77|567.05|561.25|329
1654029600000|2022-05-31 20:40:00|568.77|562.97|567.9|562.1|569.37|563.57|567.81|562.01|311
1654029900000|2022-05-31 20:45:00|567.89|562.09|567.86|562.06|568.19|562.39|566.85|561.05|284
1654030200000|2022-05-31 20:50:00|567.83|562.03|570.15|564.35|570.61|564.81|567.83|562.03|401
1654030500000|2022-05-31 20:55:00|570.14|564.34|571.62|565.82|571.62|565.82|569.74|563.94|233
1654030800000|2022-05-31 21:00:00|571.64|565.84|570.88|565.08|571.7|565.9|570.05|564.25|214
1654031100000|2022-05-31 21:05:00|570.96|565.16|571.02|565.22|571.09|565.29|570.61|564.81|165
1654031400000|2022-05-31 21:10:00|571.01|565.21|572.23|566.43|572.29|566.49|571|565.2|214
1654031700000|2022-05-31 21:15:00|572.24|566.44|570.99|565.19|572.43|566.63|570.97|565.17|171
1654032000000|2022-05-31 21:20:00|571.04|565.24|570.02|564.22|571.1|565.3|569.96|564.16|193
1654032300000|2022-05-31 21:25:00|570|564.2|570.77|564.97|570.9|565.1|570|564.2|132
1654032600000|2022-05-31 21:30:00|570.81|565.01|570.91|565.11|570.93|565.13|570.57|564.77|163
1654032900000|2022-05-31 21:35:00|570.95|565.15|571.11|565.31|571.14|565.34|570.78|564.98|92
1654033200000|2022-05-31 21:40:00|571.12|565.32|569.69|563.89|571.76|565.96|569.69|563.89|196
1654033500000|2022-05-31 21:45:00|569.72|563.92|569.55|563.75|569.72|563.92|568.96|563.16|129
1654033800000|2022-05-31 21:50:00|569.57|563.77|567.01|561.21|570.24|564.44|567.01|561.21|265
1654034100000|2022-05-31 21:55:00|567.02|561.22|567.63|561.83|567.64|561.84|566.42|560.62|291
1654034400000|2022-05-31 22:00:00|567.65|561.85|570.24|564.44|570.54|564.74|567.15|561.35|388
1654034700000|2022-05-31 22:05:00|570.22|564.42|571.66|565.86|572|566.2|569.97|564.17|394
1654035000000|2022-05-31 22:10:00|571.61|565.81|570.57|564.77|572.23|566.43|570|564.2|327
1654035300000|2022-05-31 22:15:00|570.58|564.78|571.82|566.02|572.14|566.34|570.58|564.78|341
1654035600000|2022-05-31 22:20:00|571.81|566.01|572.07|566.27|572.92|567.12|570.96|565.16|300
1654035900000|2022-05-31 22:25:00|572.12|566.32|571.15|565.35|574.44|568.64|570.86|565.06|371
1654036200000|2022-05-31 22:30:00|571.18|565.38|573.92|568.12|574.16|568.36|571.18|565.38|358
1654036500000|2022-05-31 22:35:00|573.98|568.18|573.26|567.46|574.81|569.01|573.25|567.45|338
1654036800000|2022-05-31 22:40:00|573.27|567.47|573.77|567.97|574.24|568.44|572.72|566.92|399
1654037100000|2022-05-31 22:45:00|573.76|567.96|573.27|567.47|573.78|567.98|572.73|566.93|231
1654037400000|2022-05-31 22:50:00|573.29|567.49|572.91|567.11|573.57|567.77|571.84|566.04|354
1654037700000|2022-05-31 22:55:00|572.9|567.1|573.34|567.54|574.15|568.35|572.32|566.52|309
1654038000000|2022-05-31 23:00:00|573.35|567.55|573.29|567.49|573.52|567.72|572.77|566.97|316
1654038300000|2022-05-31 23:05:00|573.3|567.5|572.1|566.3|573.37|567.57|571.76|565.96|258
1654038600000|2022-05-31 23:10:00|572.13|566.33|571.84|566.04|572.39|566.59|571.78|565.98|199
1654038900000|2022-05-31 23:15:00|571.85|566.05|572.31|566.51|572.36|566.56|571.81|566.01|163
1654039200000|2022-05-31 23:20:00|572.32|566.52|574.35|568.55|574.81|569.01|572.08|566.28|271
1654039500000|2022-05-31 23:25:00|574.38|568.58|573.88|568.08|574.53|568.73|573.82|568.02|271
1654039800000|2022-05-31 23:30:00|573.83|568.03|575.94|570.14|575.96|570.16|573.79|567.99|333
1654040100000|2022-05-31 23:35:00|575.95|570.15|574.03|568.23|576.33|570.53|573.3|567.5|309
1654040400000|2022-05-31 23:40:00|574.04|568.24|573.07|567.27|574.13|568.33|573.02|567.22|289
1654040700000|2022-05-31 23:45:00|573.09|567.29|573.74|567.94|574.39|568.59|573.06|567.26|255
1654041000000|2022-05-31 23:50:00|573.8|568|571.82|566.02|576.78|570.98|571.82|566.02|388
1654041300000|2022-05-31 23:55:00|571.83|566.03|572.09|566.29|573.33|567.53|570.65|564.85|450
1654041600000|2022-06-01 00:00:00|572.08|566.28|574.42|568.62|574.85|569.05|571.68|565.88|430
1654041900000|2022-06-01 00:05:00|574.4|568.6|574.76|568.96|577.16|571.36|574.22|568.42|438
1654042200000|2022-06-01 00:10:00|574.75|568.95|569.32|563.52|574.88|569.08|566.63|560.83|595
1654042500000|2022-06-01 00:15:00|569.31|563.51|575.42|569.62|576.3|570.5|569.29|563.49|560
1654042800000|2022-06-01 00:20:00|575.43|569.63|567.94|562.14|575.44|569.64|564.57|558.77|552
1654043100000|2022-06-01 00:25:00|567.92|562.12|570.24|564.44|571.68|565.88|567.19|561.39|522
1654043400000|2022-06-01 00:30:00|570.33|564.53|572.22|566.42|573.05|567.25|568.65|562.85|518
1654043700000|2022-06-01 00:35:00|572.21|566.41|571.98|566.18|574.36|568.56|570.55|564.75|514
1654044000000|2022-06-01 00:40:00|571.99|566.19|573.08|567.28|574.33|568.53|571.99|566.19|495
1654044300000|2022-06-01 00:45:00|573.06|567.26|570.97|565.17|575|569.2|570.97|565.17|398
1654044600000|2022-06-01 00:50:00|571.02|565.22|574|568.2|574.78|568.98|570.71|564.91|447
1654044900000|2022-06-01 00:55:00|573.99|568.19|576.45|570.65|579.57|573.77|573.99|568.19|543
1654045200000|2022-06-01 01:00:00|576.39|570.59|575.93|570.13|577.72|571.92|574.95|569.15|425
1654045500000|2022-06-01 01:05:00|575.99|570.19|576.24|570.44|576.25|570.45|575.05|569.25|337
1654045800000|2022-06-01 01:10:00|576.05|570.25|577.31|571.51|577.79|571.99|575.96|570.16|316
1654046100000|2022-06-01 01:15:00|577.3|571.5|578.36|572.56|578.41|572.61|576.58|570.78|295
1654046400000|2022-06-01 01:20:00|578.37|572.57|574.63|568.83|578.41|572.61|573.88|568.08|389
1654046700000|2022-06-01 01:25:00|574.64|568.84|577.89|572.09|577.89|572.09|574.64|568.84|366
1654047000000|2022-06-01 01:30:00|577.88|572.08|578.93|573.13|579.6|573.8|577.17|571.37|411
1654047300000|2022-06-01 01:35:00|578.84|573.04|576.28|570.48|578.84|573.04|575.46|569.66|410
1654047600000|2022-06-01 01:40:00|576.22|570.42|573.19|567.39|576.32|570.52|572.59|566.79|404
1654047900000|2022-06-01 01:45:00|573.2|567.4|573.16|567.36|574.02|568.22|572.76|566.96|364
1654048200000|2022-06-01 01:50:00|573.05|567.25|578.64|572.84|578.65|572.85|572.94|567.14|459
1654048500000|2022-06-01 01:55:00|578.65|572.85|579.09|573.29|579.67|573.87|577.3|571.5|430
1654048800000|2022-06-01 02:00:00|579.1|573.3|577.72|571.92|579.21|573.41|577.16|571.36|370
1654049100000|2022-06-01 02:05:00|577.74|571.94|574.53|568.73|577.74|571.94|574.27|568.47|340
1654049400000|2022-06-01 02:10:00|574.55|568.75|573.54|567.74|575.68|569.88|573.29|567.49|391
1654049700000|2022-06-01 02:15:00|573.58|567.78|571.72|565.92|573.62|567.82|571.01|565.21|393
1654050000000|2022-06-01 02:20:00|571.73|565.93|570.71|564.91|571.82|566.02|569.72|563.92|468
1654050300000|2022-06-01 02:25:00|570.72|564.92|571.38|565.58|572.07|566.27|568.99|563.19|415
1654050600000|2022-06-01 02:30:00|571.39|565.59|571.92|566.12|571.92|566.12|570.9|565.1|269
1654050900000|2022-06-01 02:35:00|571.93|566.13|570.71|564.91|571.93|566.13|569.29|563.49|386
1654051200000|2022-06-01 02:40:00|570.72|564.92|571.31|565.51|571.78|565.98|569.69|563.89|415
1654051500000|2022-06-01 02:45:00|571.32|565.52|567.91|562.11|571.32|565.52|567.91|562.11|370
1654051800000|2022-06-01 02:50:00|567.9|562.1|566.73|560.93|568.16|562.36|565.33|559.53|415
1654052100000|2022-06-01 02:55:00|566.78|560.98|571.06|565.26|571.11|565.31|566.7|560.9|424
1654052400000|2022-06-01 03:00:00|571.07|565.27|567.15|561.35|571.41|565.61|566.91|561.11|471
1654052700000|2022-06-01 03:05:00|567.14|561.34|564.6|558.8|567.42|561.62|564.33|558.53|449
1654053000000|2022-06-01 03:10:00|564.62|558.82|563.38|557.58|565.95|560.15|563.37|557.57|481
1654053300000|2022-06-01 03:15:00|563.39|557.59|563.19|557.39|564.19|558.39|560.38|554.58|529
1654053600000|2022-06-01 03:20:00|563.21|557.41|564.53|558.73|565.28|559.48|562.72|556.92|386
1654053900000|2022-06-01 03:25:00|564.54|558.74|563.62|557.82|565.41|559.61|562.84|557.04|396
1654054200000|2022-06-01 03:30:00|563.65|557.85|560.46|554.66|563.66|557.86|560.15|554.35|441
1654054500000|2022-06-01 03:35:00|560.4|554.6|561.31|555.51|561.84|556.04|559.72|553.92|349
1654054800000|2022-06-01 03:40:00|561.2|555.4|560.25|554.45|562.35|556.55|560.24|554.44|403
1654055100000|2022-06-01 03:45:00|560.31|554.51|562.26|556.46|562.46|556.66|560.27|554.47|344
1654055400000|2022-06-01 03:50:00|562.25|556.45|562.72|556.92|562.98|557.18|561.33|555.53|320
1654055700000|2022-06-01 03:55:00|562.71|556.91|560.93|555.13|563.01|557.21|559.9|554.1|443
1654056000000|2022-06-01 04:00:00|560.91|555.11|562.94|557.14|564.67|558.87|559.24|553.44|484
1654056300000|2022-06-01 04:05:00|563.15|557.35|557.12|551.32|563.28|557.48|556.93|551.13|543
1654056600000|2022-06-01 04:10:00|557.11|551.31|559.01|553.21|559.15|553.35|555.49|549.69|482
1654056900000|2022-06-01 04:15:00|559.02|553.22|559.65|553.85|560.79|554.99|558.79|552.99|545
1654057200000|2022-06-01 04:20:00|559.59|553.79|559.27|553.47|560.09|554.29|558.29|552.49|484
1654057500000|2022-06-01 04:25:00|559.16|553.36|560.03|554.23|560.41|554.61|557.91|552.11|351
1654057800000|2022-06-01 04:30:00|560.02|554.22|562.88|557.08|562.96|557.16|559.99|554.19|421
1654058100000|2022-06-01 04:35:00|562.89|557.09|563.18|557.38|563.39|557.59|562.18|556.38|331
1654058400000|2022-06-01 04:40:00|563.13|557.33|563.2|557.4|563.52|557.72|562.69|556.89|345
1654058700000|2022-06-01 04:45:00|563.19|557.39|563.59|557.79|566|560.2|563.19|557.39|487
1654059000000|2022-06-01 04:50:00|563.58|557.78|564.84|559.04|566|560.2|563.17|557.37|450
1654059300000|2022-06-01 04:55:00|564.85|559.05|565.39|559.59|565.74|559.94|564.21|558.41|380
1654059600000|2022-06-01 05:00:00|565.4|559.6|567.07|561.27|567.09|561.29|565.29|559.49|437
1654059900000|2022-06-01 05:05:00|567.03|561.23|567.83|562.03|568.24|562.44|567.03|561.23|366
1654060200000|2022-06-01 05:10:00|567.84|562.04|565.79|559.99|567.85|562.05|565.77|559.97|410
1654060500000|2022-06-01 05:15:00|565.8|560|566.17|560.37|566.41|560.61|565.74|559.94|363
1654060800000|2022-06-01 05:20:00|566.16|560.36|561.81|556.01|566.18|560.38|561.8|556|426
1654061100000|2022-06-01 05:25:00|561.8|556|561.85|556.05|562.94|557.14|560.21|554.41|455
1654061400000|2022-06-01 05:30:00|561.89|556.09|558.6|552.8|561.89|556.09|558.59|552.79|476
1654061700000|2022-06-01 05:35:00|558.57|552.77|557.87|552.07|559.07|553.27|557.35|551.55|452
1654062000000|2022-06-01 05:40:00|557.88|552.08|561.98|556.18|562.79|556.99|557.72|551.92|398
1654062300000|2022-06-01 05:45:00|561.95|556.15|562.65|556.85|563.43|557.63|561.92|556.12|378
1654062600000|2022-06-01 05:50:00|562.66|556.86|563.04|557.24|563.3|557.5|562.1|556.3|357
1654062900000|2022-06-01 05:55:00|563.05|557.25|564.22|558.42|564.57|558.77|562.93|557.13|377
1654063200000|2022-06-01 06:00:00|564.21|558.41|565.81|560.01|565.85|560.05|563.01|557.21|501
1654063500000|2022-06-01 06:05:00|565.84|560.04|567.03|561.23|567.06|561.26|565.81|560.01|329
1654063800000|2022-06-01 06:10:00|567.02|561.22|567.97|562.17|568.32|562.52|566.18|560.38|295
1654064100000|2022-06-01 06:15:00|568.24|562.44|567|561.2|568.46|562.66|565.45|559.65|383
1654064400000|2022-06-01 06:20:00|567.02|561.22|569.39|563.59|569.69|563.89|566.88|561.08|399
1654064700000|2022-06-01 06:25:00|569.45|563.65|569.3|563.5|569.79|563.99|568.06|562.26|383
1654065000000|2022-06-01 06:30:00|569.27|563.47|569.94|564.14|570.3|564.5|569.24|563.44|420
1654065300000|2022-06-01 06:35:00|569.93|564.13|568.98|563.18|569.95|564.15|567.06|561.26|388
1654065600000|2022-06-01 06:40:00|568.96|563.16|570.03|564.23|571.02|565.22|568.92|563.12|358
1654065900000|2022-06-01 06:45:00|570.07|564.27|570.72|564.92|570.92|565.12|568.29|562.49|324
1654066200000|2022-06-01 06:50:00|570.71|564.91|570.97|565.17|571.72|565.92|570.52|564.72|296
1654066500000|2022-06-01 06:55:00|571.05|565.25|570.74|564.94|571.33|565.53|570.21|564.41|335
1654066800000|2022-06-01 07:00:00|570.8|565|571.92|566.12|574.26|568.46|568.08|562.28|599
1654067100000|2022-06-01 07:05:00|571.95|566.15|569.15|563.35|573.2|567.4|568.94|563.14|478
1654067400000|2022-06-01 07:10:00|569.06|563.26|570.99|565.19|571.64|565.84|568.92|563.12|430
1654067700000|2022-06-01 07:15:00|571|565.2|567.88|562.08|571.42|565.62|567.4|561.6|500
1654068000000|2022-06-01 07:20:00|567.9|562.1|568.31|562.51|569.3|563.5|567.88|562.08|362
1654068300000|2022-06-01 07:25:00|568.26|562.46|571.28|565.48|572.06|566.26|568.11|562.31|407
1654068600000|2022-06-01 07:30:00|571.26|565.46|571.05|565.25|571.26|565.46|569.36|563.56|355
1654068900000|2022-06-01 07:35:00|571.04|565.24|572.03|566.23|573.86|568.06|571.04|565.24|366
1654069200000|2022-06-01 07:40:00|572.01|566.21|566.94|561.14|572.23|566.43|566.8|561|411
1654069500000|2022-06-01 07:45:00|566.89|561.09|569.24|563.44|569.5|563.7|565.23|559.43|497
1654069800000|2022-06-01 07:50:00|569.37|563.57|568.32|562.52|570.04|564.24|568.06|562.26|347
1654070100000|2022-06-01 07:55:00|568.33|562.53|566.24|560.44|568.79|562.99|566.13|560.33|406
1654070400000|2022-06-01 08:00:00|566.25|560.45|567.46|561.66|568.07|562.27|566.19|560.39|410
1654070700000|2022-06-01 08:05:00|567.45|561.65|567.47|561.67|567.71|561.91|564.38|558.58|519
1654071000000|2022-06-01 08:10:00|567.42|561.62|568.11|562.31|568.69|562.89|567.11|561.31|357
1654071300000|2022-06-01 08:15:00|568.08|562.28|570.12|564.32|570.23|564.43|568.07|562.27|340
1654071600000|2022-06-01 08:20:00|570.11|564.31|569.93|564.13|570.21|564.41|569.04|563.24|334
1654071900000|2022-06-01 08:25:00|569.92|564.12|570.14|564.34|570.35|564.55|569.47|563.67|239
1654072200000|2022-06-01 08:30:00|570.13|564.33|571.95|566.15|572.26|566.46|569.51|563.71|405
1654072500000|2022-06-01 08:35:00|571.96|566.16|571.44|565.64|572.22|566.42|570.76|564.96|331
1654072800000|2022-06-01 08:40:00|571.36|565.56|571.17|565.37|572.87|567.07|569.99|564.19|375
1654073100000|2022-06-01 08:45:00|571.2|565.4|571.83|566.03|572.03|566.23|570.12|564.32|376
1654073400000|2022-06-01 08:50:00|571.84|566.04|572.99|567.19|573|567.2|571.03|565.23|522
1654073700000|2022-06-01 08:55:00|573|567.2|571.86|566.06|573.27|567.47|571.6|565.8|319
1654074000000|2022-06-01 09:00:00|571.9|566.1|572.69|566.89|573.29|567.49|571.84|566.04|306
1654074300000|2022-06-01 09:05:00|572.74|566.94|569.79|563.99|574.82|569.02|569.73|563.93|677
1654074600000|2022-06-01 09:10:00|569.81|564.01|570.67|564.87|570.92|565.12|569.66|563.86|351
1654074900000|2022-06-01 09:15:00|570.66|564.86|570|564.2|570.94|565.14|569.67|563.87|379
1654075200000|2022-06-01 09:20:00|570.04|564.24|572.02|566.22|572.06|566.26|570|564.2|355
1654075500000|2022-06-01 09:25:00|572.04|566.24|571.91|566.11|573.04|567.24|571.42|565.62|286
1654075800000|2022-06-01 09:30:00|571.92|566.12|571.8|566|572.07|566.27|570.63|564.83|317
1654076100000|2022-06-01 09:35:00|571.88|566.08|571.18|565.38|572.12|566.32|570.36|564.56|281
1654076400000|2022-06-01 09:40:00|571.17|565.37|570.23|564.43|571.62|565.82|570.05|564.25|258
1654076700000|2022-06-01 09:45:00|570.28|564.48|572.67|566.87|572.73|566.93|569.87|564.07|299
1654077000000|2022-06-01 09:50:00|572.74|566.94|571.31|565.51|572.8|567|571.07|565.27|360
1654077300000|2022-06-01 09:55:00|571.32|565.52|571.91|566.11|571.98|566.18|570.85|565.05|272
1654077600000|2022-06-01 10:00:00|571.89|566.09|571.4|565.6|573.43|567.63|571.26|565.46|333
1654077900000|2022-06-01 10:05:00|571.41|565.61|569.3|563.5|571.43|565.63|569.24|563.44|472
1654078200000|2022-06-01 10:10:00|569.29|563.49|570.72|564.92|570.85|565.05|569.26|563.46|318
1654078500000|2022-06-01 10:15:00|570.83|565.03|569.77|563.97|570.83|565.03|568.01|562.21|385
1654078800000|2022-06-01 10:20:00|569.78|563.98|569.16|563.36|569.82|564.02|568.21|562.41|317
1654079100000|2022-06-01 10:25:00|569.15|563.35|569.77|563.97|570.03|564.23|568.77|562.97|256
1654079400000|2022-06-01 10:30:00|569.78|563.98|568.85|563.05|570.64|564.84|568.8|563|362
1654079700000|2022-06-01 10:35:00|568.84|563.04|567.6|561.8|569.19|563.39|567.1|561.3|352
1654080000000|2022-06-01 10:40:00|567.63|561.83|569.38|563.58|569.95|564.15|567.56|561.76|319
1654080300000|2022-06-01 10:45:00|569.37|563.57|568.21|562.41|569.44|563.64|568.19|562.39|231
1654080600000|2022-06-01 10:50:00|568.22|562.42|567.52|561.72|568.6|562.8|567.41|561.61|261
1654080900000|2022-06-01 10:55:00|567.54|561.74|568.22|562.42|568.37|562.57|566.86|561.06|368
1654081200000|2022-06-01 11:00:00|568.2|562.4|568.95|563.15|569.15|563.35|567.93|562.13|360
1654081500000|2022-06-01 11:05:00|568.96|563.16|570.84|565.04|570.87|565.07|568.86|563.06|334
1654081800000|2022-06-01 11:10:00|570.94|565.14|572.83|567.03|573|567.2|570.9|565.1|240
1654082100000|2022-06-01 11:15:00|572.82|567.02|567.2|561.4|572.93|567.13|567.08|561.28|384
1654082400000|2022-06-01 11:20:00|567.09|561.29|567.61|561.81|567.91|562.11|565.05|559.25|495
1654082700000|2022-06-01 11:25:00|567.69|561.89|564.86|559.06|568.14|562.34|563.74|557.94|413
1654083000000|2022-06-01 11:30:00|564.75|558.95|566.88|561.08|567.09|561.29|563.39|557.59|417
1654083300000|2022-06-01 11:35:00|566.85|561.05|564.35|558.55|567.13|561.33|564.33|558.53|372
1654083600000|2022-06-01 11:40:00|564.34|558.54|560.98|555.18|564.35|558.55|560.84|555.04|606
1654083900000|2022-06-01 11:45:00|560.96|555.16|562.22|556.42|562.65|556.85|560.64|554.84|394
1654084200000|2022-06-01 11:50:00|562.23|556.43|563.5|557.7|563.93|558.13|561.68|555.88|384
1654084500000|2022-06-01 11:55:00|563.49|557.69|566.42|560.62|566.88|561.08|563.02|557.22|348
1654084800000|2022-06-01 12:00:00|566.41|560.61|566.99|561.19|567.63|561.83|566.23|560.43|388
1654085100000|2022-06-01 12:05:00|567.01|561.21|564.96|559.16|567.57|561.77|564.5|558.7|398
1654085400000|2022-06-01 12:10:00|564.93|559.13|564.36|558.56|565.58|559.78|564.32|558.52|365
1654085700000|2022-06-01 12:15:00|564.34|558.54|562.91|557.11|564.96|559.16|561.9|556.1|465
1654086000000|2022-06-01 12:20:00|562.9|557.1|565.76|559.96|565.91|560.11|562.75|556.95|449
1654086300000|2022-06-01 12:25:00|565.75|559.95|566.83|561.03|567.02|561.22|565.5|559.7|324
1654086600000|2022-06-01 12:30:00|566.86|561.06|567.02|561.22|567.71|561.91|565.46|559.66|395
1654086900000|2022-06-01 12:35:00|567.21|561.41|569.95|564.15|570.17|564.37|566.79|560.99|384
1654087200000|2022-06-01 12:40:00|570.01|564.21|571.14|565.34|571.74|565.94|568.38|562.58|439
1654087500000|2022-06-01 12:45:00|571.3|565.5|571.37|565.57|572.28|566.48|570.48|564.68|373
1654087800000|2022-06-01 12:50:00|571.41|565.61|571.37|565.57|571.6|565.8|570.8|565|387
1654088100000|2022-06-01 12:55:00|571.39|565.59|571.64|565.84|572.41|566.61|571.37|565.57|307
1654088400000|2022-06-01 13:00:00|571.56|565.76|571.17|565.37|571.96|566.16|569.84|564.04|325
1654088700000|2022-06-01 13:05:00|571.24|565.44|575.97|570.17|576.23|570.43|570.54|564.74|397
1654089000000|2022-06-01 13:10:00|575.95|570.15|576|570.2|576.34|570.54|575.28|569.48|410
1654089300000|2022-06-01 13:15:00|575.95|570.15|578.73|572.93|578.76|572.96|574.09|568.29|439
1654089600000|2022-06-01 13:20:00|578.83|573.03|578.19|572.39|579.92|574.12|577.98|572.18|410
1654089900000|2022-06-01 13:25:00|578.17|572.37|580.87|575.07|581.3|575.5|577.9|572.1|383
1654090200000|2022-06-01 13:30:00|580.9|575.1|579.75|573.95|584.38|578.58|578.24|572.44|703
1654090500000|2022-06-01 13:35:00|579.77|573.97|576.44|570.64|583.29|577.49|576.44|570.64|565
1654090800000|2022-06-01 13:40:00|576.39|570.59|575.66|569.86|578.78|572.98|575.28|569.48|581
1654091100000|2022-06-01 13:45:00|575.6|569.8|574.15|568.35|575.74|569.94|573.62|567.82|603
1654091400000|2022-06-01 13:50:00|574.16|568.36|574.32|568.52|574.38|568.58|572.72|566.92|517
1654091700000|2022-06-01 13:55:00|574.35|568.55|574.46|568.66|575.38|569.58|573.25|567.45|512
1654092000000|2022-06-01 14:00:00|574.44|568.64|574.76|568.96|576.6|570.8|572.44|566.64|610
1654092300000|2022-06-01 14:05:00|574.75|568.95|572.92|567.12|575.08|569.28|572.04|566.24|474
1654092600000|2022-06-01 14:10:00|572.93|567.13|570.1|564.3|573.41|567.61|569.33|563.53|469
1654092900000|2022-06-01 14:15:00|569.92|564.12|565.62|559.82|570.05|564.25|565.55|559.75|609
1654093200000|2022-06-01 14:20:00|565.61|559.81|565.69|559.89|568.08|562.28|565.47|559.67|565
1654093500000|2022-06-01 14:25:00|565.7|559.9|563.9|558.1|567.54|561.74|563.68|557.88|541
1654093800000|2022-06-01 14:30:00|563.95|558.15|563.01|557.21|565.97|560.17|560.8|555|653
1654094100000|2022-06-01 14:35:00|562.83|557.03|556.63|550.83|562.95|557.15|553.36|547.56|791
1654094400000|2022-06-01 14:40:00|556.62|550.82|557.43|551.63|557.92|552.12|556.23|550.43|419
1654094700000|2022-06-01 14:45:00|557.4|551.6|553.93|548.13|557.4|551.6|553.83|548.03|392
1654095000000|2022-06-01 14:50:00|553.94|548.14|557.8|552|557.81|552.01|552.98|547.18|539
1654095300000|2022-06-01 14:55:00|557.67|551.87|555.69|549.89|558.58|552.78|555.47|549.67|461
1654095600000|2022-06-01 15:00:00|555.7|549.9|554.09|548.29|555.7|549.9|552.34|546.54|637
1654095900000|2022-06-01 15:05:00|554.08|548.28|552.9|547.1|555.87|550.07|552.83|547.03|594
1654096200000|2022-06-01 15:10:00|552.89|547.09|554.04|548.24|554.95|549.15|552.81|547.01|568
1654096500000|2022-06-01 15:15:00|554.08|548.28|552.25|546.45|554.11|548.31|551.25|545.45|544
1654096800000|2022-06-01 15:20:00|552.16|546.36|550.9|545.1|552.2|546.4|546.83|541.03|678
1654097100000|2022-06-01 15:25:00|550.91|545.11|551.77|545.97|551.85|546.05|547.39|541.59|767
1654097400000|2022-06-01 15:30:00|551.78|545.98|547.72|541.92|552.76|546.96|547.6|541.8|620
1654097700000|2022-06-01 15:35:00|547.71|541.91|548.15|542.35|549.6|543.8|545.97|540.17|686
1654098000000|2022-06-01 15:40:00|548.13|542.33|548.37|542.57|549.37|543.57|547.81|542.01|596
1654098300000|2022-06-01 15:45:00|548.39|542.59|548.98|543.18|550.17|544.37|547.88|542.08|508
1654098600000|2022-06-01 15:50:00|548.94|543.14|548.59|542.79|548.96|543.16|546.28|540.48|589
1654098900000|2022-06-01 15:55:00|548.49|542.69|544.13|538.33|548.71|542.91|543.74|537.94|579
1654099200000|2022-06-01 16:00:00|544.16|538.36|541.91|536.11|545.1|539.3|540.24|534.44|847
1654099500000|2022-06-01 16:05:00|541.89|536.09|541.68|535.88|543.39|537.59|540.42|534.62|641
1654099800000|2022-06-01 16:10:00|541.77|535.97|541.92|536.12|542.1|536.3|537.35|531.55|644
1654100100000|2022-06-01 16:15:00|541.93|536.13|541.44|535.64|544.01|538.21|540.61|534.81|625
1654100400000|2022-06-01 16:20:00|541.43|535.63|540.09|534.29|541.59|535.79|538.71|532.91|448
1654100700000|2022-06-01 16:25:00|540.1|534.3|538.86|533.06|542.12|536.32|538.13|532.33|561
1654101000000|2022-06-01 16:30:00|538.8|533|539.31|533.51|541.67|535.87|538.59|532.79|711
1654101300000|2022-06-01 16:35:00|539.32|533.52|541.78|535.98|541.89|536.09|539.32|533.52|500
1654101600000|2022-06-01 16:40:00|541.8|536|541.38|535.58|542.2|536.4|541.26|535.46|352
1654101900000|2022-06-01 16:45:00|541.39|535.59|539.95|534.15|541.84|536.04|539.29|533.49|580
1654102200000|2022-06-01 16:50:00|539.96|534.16|540.86|535.06|541.03|535.23|539.01|533.21|662
1654102500000|2022-06-01 16:55:00|540.85|535.05|540.29|534.49|541|535.2|539.96|534.16|559
1654102800000|2022-06-01 17:00:00|540.31|534.51|537.79|531.99|540.89|535.09|537.52|531.72|822
1654103100000|2022-06-01 17:05:00|537.78|531.98|536.85|531.05|538.13|532.33|535.77|529.97|821
1654103400000|2022-06-01 17:10:00|536.84|531.04|536.84|531.04|537.95|532.15|536.28|530.48|723
1654103700000|2022-06-01 17:15:00|536.82|531.02|536.4|530.6|538.26|532.46|535.64|529.84|775
1654104000000|2022-06-01 17:20:00|536.37|530.57|531.7|525.9|536.4|530.6|530.77|524.97|863
1654104300000|2022-06-01 17:25:00|531.88|526.08|534.2|528.4|535.31|529.51|531.88|526.08|765
1654104600000|2022-06-01 17:30:00|534.15|528.35|532.75|526.95|534.2|528.4|532.47|526.67|808
1654104900000|2022-06-01 17:35:00|532.67|526.87|536.07|530.27|536.4|530.6|532.44|526.64|820
1654105200000|2022-06-01 17:40:00|536.01|530.21|535.07|529.27|536.62|530.82|534.68|528.88|780
1654105500000|2022-06-01 17:45:00|535.01|529.21|534.67|528.87|535.63|529.83|534.54|528.74|628
1654105800000|2022-06-01 17:50:00|534.71|528.91|532.28|526.48|535.83|530.03|530.95|525.15|760
1654106100000|2022-06-01 17:55:00|532.37|526.57|534.83|529.03|534.83|529.03|532.19|526.39|651
1654106400000|2022-06-01 18:00:00|534.81|529.01|535.67|529.87|535.78|529.98|534.11|528.31|620
1654106700000|2022-06-01 18:05:00|535.74|529.94|536.21|530.41|536.32|530.52|534.83|529.03|645
1654107000000|2022-06-01 18:10:00|536.24|530.44|534.07|528.27|536.27|530.47|533.96|528.16|592
1654107300000|2022-06-01 18:15:00|534.08|528.28|532.86|527.06|534.34|528.54|532.62|526.82|558
1654107600000|2022-06-01 18:20:00|532.81|527.01|537.24|531.44|537.55|531.75|532.8|527|685
1654107900000|2022-06-01 18:25:00|537.21|531.41|536.98|531.18|538.26|532.46|536.64|530.84|397
1654108200000|2022-06-01 18:30:00|536.83|531.03|537.08|531.28|539.13|533.33|534.99|529.19|608
1654108500000|2022-06-01 18:35:00|537.1|531.3|539.56|533.76|541.27|535.47|536.85|531.05|642
1654108800000|2022-06-01 18:40:00|539.59|533.79|542.48|536.68|542.58|536.78|538.87|533.07|442
1654109100000|2022-06-01 18:45:00|542.47|536.67|541.14|535.34|542.9|537.1|540.47|534.67|480
1654109400000|2022-06-01 18:50:00|541.23|535.43|538.49|532.69|541.23|535.43|538.33|532.53|518
1654109700000|2022-06-01 18:55:00|538.45|532.65|535.46|529.66|538.69|532.89|534.41|528.61|584
1654110000000|2022-06-01 19:00:00|535.39|529.59|533.38|527.58|535.74|529.94|531.43|525.63|685
1654110300000|2022-06-01 19:05:00|533.35|527.55|535.5|529.7|536.23|530.43|533.35|527.55|414
1654110600000|2022-06-01 19:10:00|535.42|529.62|537.08|531.28|537.5|531.7|534.75|528.95|383
1654110900000|2022-06-01 19:15:00|537.12|531.32|535.02|529.22|537.36|531.56|535|529.2|430
1654111200000|2022-06-01 19:20:00|535.06|529.26|533.12|527.32|535.86|530.06|532.89|527.09|381
1654111500000|2022-06-01 19:25:00|533.15|527.35|532.08|526.28|533.17|527.37|531.38|525.58|406
1654111800000|2022-06-01 19:30:00|532.02|526.22|531.84|526.04|532.68|526.88|530.87|525.07|451
1654112100000|2022-06-01 19:35:00|531.59|525.79|531.92|526.12|532.29|526.49|530.88|525.08|401
1654112400000|2022-06-01 19:40:00|531.99|526.19|533.76|527.96|534.04|528.24|531.74|525.94|367
1654112700000|2022-06-01 19:45:00|533.97|528.17|532.29|526.49|534.17|528.37|531.93|526.13|387
1654113000000|2022-06-01 19:50:00|532.39|526.59|530.33|524.53|532.89|527.09|530.18|524.38|353
1654113300000|2022-06-01 19:55:00|530.11|524.31|531.26|525.46|532.27|526.47|529.61|523.81|290
1654113600000|2022-06-01 20:00:00|531.19|525.39|531.22|525.42|532.14|526.34|529.97|524.17|424
1654113900000|2022-06-01 20:05:00|531.23|525.43|528.06|522.26|531.55|525.75|526.63|520.83|535
1654114200000|2022-06-01 20:10:00|528.02|522.22|528.79|522.99|529.18|523.38|527.26|521.46|365
1654114500000|2022-06-01 20:15:00|528.78|522.98|527.04|521.24|529.81|524.01|526.45|520.65|411
1654114800000|2022-06-01 20:20:00|527.03|521.23|526.74|520.94|528.87|523.07|526.31|520.51|323
1654115100000|2022-06-01 20:25:00|526.76|520.96|519|513.2|528.17|522.37|517.83|512.03|691
1654115400000|2022-06-01 20:30:00|519.07|513.27|519.01|513.21|520.34|514.54|512.85|507.05|860
1654115700000|2022-06-01 20:35:00|519.07|513.27|517.29|511.49|519.7|513.9|516.41|510.61|570
1654116000000|2022-06-01 20:40:00|517.36|511.56|518.35|512.55|518.97|513.17|515.82|510.02|424
1654116300000|2022-06-01 20:45:00|518.36|512.56|520.67|514.87|521.43|515.63|518.07|512.27|523
1654116600000|2022-06-01 20:50:00|520.68|514.88|520.98|515.18|522.92|517.12|520.68|514.88|457
1654116900000|2022-06-01 20:55:00|520.97|515.17|521.43|515.63|522.8|517|520.37|514.57|500
1654117200000|2022-06-01 21:00:00|521.44|515.64|521.64|515.84|523.05|517.25|521.01|515.21|353
1654117500000|2022-06-01 21:05:00|521.51|515.71|523.13|517.33|523.47|517.67|521.37|515.57|331
1654117800000|2022-06-01 21:10:00|523.15|517.35|522.53|516.73|523.35|517.55|522.48|516.68|236
1654118100000|2022-06-01 21:15:00|522.5|516.7|522.35|516.55|522.79|516.99|521.85|516.05|307
1654118400000|2022-06-01 21:20:00|522.33|516.53|522.5|516.7|522.6|516.8|521.69|515.89|409
1654118700000|2022-06-01 21:25:00|522.52|516.72|523.83|518.03|524.12|518.32|522.44|516.64|370
1654119000000|2022-06-01 21:30:00|523.82|518.02|523.95|518.15|524.84|519.04|523.5|517.7|234
1654119300000|2022-06-01 21:35:00|523.87|518.07|522.57|516.77|523.98|518.18|522.4|516.6|178
1654119600000|2022-06-01 21:40:00|522.61|516.81|524.4|518.6|524.41|518.61|522.35|516.55|124
1654119900000|2022-06-01 21:45:00|524.5|518.7|523.05|517.25|524.52|518.72|522.9|517.1|298
1654120200000|2022-06-01 21:50:00|523.06|517.26|523.39|517.59|523.69|517.89|522.37|516.57|349
1654120500000|2022-06-01 21:55:00|523.38|517.58|520.79|514.99|523.38|517.58|520.76|514.96|275
1654120800000|2022-06-01 22:00:00|520.71|514.91|520.37|514.57|520.92|515.12|518.48|512.68|480
1654121100000|2022-06-01 22:05:00|520.35|514.55|518.03|512.23|520.37|514.57|517.68|511.88|338
1654121400000|2022-06-01 22:10:00|518.29|512.49|515.81|510.01|518.31|512.51|514.92|509.12|449
1654121700000|2022-06-01 22:15:00|515.78|509.98|516.38|510.58|516.38|510.58|514.74|508.94|455
1654122000000|2022-06-01 22:20:00|516.37|510.57|515.83|510.03|516.43|510.63|515.19|509.39|451
1654122300000|2022-06-01 22:25:00|515.82|510.02|517.29|511.49|517.39|511.59|515.71|509.91|343
1654122600000|2022-06-01 22:30:00|517.27|511.47|518.34|512.54|518.5|512.7|516.88|511.08|361
1654122900000|2022-06-01 22:35:00|518.39|512.59|519.2|513.4|519.88|514.08|518.28|512.48|252
1654123200000|2022-06-01 22:40:00|519.05|513.25|517.78|511.98|519.05|513.25|515.85|510.05|437
1654123500000|2022-06-01 22:45:00|517.81|512.01|515.78|509.98|518.99|513.19|515.77|509.97|451
1654123800000|2022-06-01 22:50:00|515.79|509.99|515.5|509.7|516.29|510.49|515.22|509.42|354
1654124100000|2022-06-01 22:55:00|515.51|509.71|515.99|510.19|516.27|510.47|514.93|509.13|227
1654124400000|2022-06-01 23:00:00|516|510.2|516.77|510.97|516.92|511.12|515.74|509.94|273
1654124700000|2022-06-01 23:05:00|516.87|511.07|522.37|516.57|522.58|516.78|516.73|510.93|614
1654125000000|2022-06-01 23:10:00|522.41|516.61|521.82|516.02|522.83|517.03|521.05|515.25|380
1654125300000|2022-06-01 23:15:00|521.85|516.05|521.02|515.22|523.24|517.44|520.87|515.07|391
1654125600000|2022-06-01 23:20:00|520.93|515.13|519.37|513.57|521.83|516.03|518.71|512.91|377
1654125900000|2022-06-01 23:25:00|519.4|513.6|520.21|514.41|520.39|514.59|518.82|513.02|291
1654126200000|2022-06-01 23:30:00|520.24|514.44|520.86|515.06|521.16|515.36|520.04|514.24|231
1654126500000|2022-06-01 23:35:00|520.8|515|520.99|515.19|521.09|515.29|519.12|513.32|330
1654126800000|2022-06-01 23:40:00|521.04|515.24|520.24|514.44|521.36|515.56|520.11|514.31|227
1654127100000|2022-06-01 23:45:00|520.23|514.43|520.95|515.15|521.3|515.5|518.53|512.73|411
1654127400000|2022-06-01 23:50:00|520.89|515.09|519.11|513.31|521.14|515.34|518.86|513.06|333
1654127700000|2022-06-01 23:55:00|519.1|513.3|515.95|510.15|519.17|513.37|515.95|510.15|441
1654128000000|2022-06-02 00:00:00|515.98|510.18|516.12|510.32|517.24|511.44|515.07|509.27|405
1654128300000|2022-06-02 00:05:00|516.13|510.33|514.48|508.68|516.43|510.63|513.11|507.31|434
1654128600000|2022-06-02 00:10:00|514.13|508.33|514.1|508.3|514.55|508.75|511.72|505.92|426
1654128900000|2022-06-02 00:15:00|514.21|508.41|514.23|508.43|515.41|509.61|513.05|507.25|352
1654129200000|2022-06-02 00:20:00|514.29|508.49|511.47|505.67|514.47|508.67|510.33|504.53|434
1654129500000|2022-06-02 00:25:00|511.46|505.66|513.13|507.33|514.62|508.82|511.34|505.54|488
1654129800000|2022-06-02 00:30:00|513.21|507.41|507.65|501.85|513.22|507.42|507.65|501.85|487
1654130100000|2022-06-02 00:35:00|507.61|501.81|509.45|503.65|510.75|504.95|507.57|501.77|489
1654130400000|2022-06-02 00:40:00|509.68|503.88|509.99|504.19|510.75|504.95|509.54|503.74|309
1654130700000|2022-06-02 00:45:00|510.03|504.23|510.01|504.21|510.39|504.59|507.57|501.77|397
1654131000000|2022-06-02 00:50:00|510.05|504.25|511.05|505.25|513.39|507.59|510.05|504.25|470
1654131300000|2022-06-02 00:55:00|511.02|505.22|510.93|505.13|512.15|506.35|510.71|504.91|275
1654131600000|2022-06-02 01:00:00|510.97|505.17|511.52|505.72|511.58|505.78|510.01|504.21|347
1654131900000|2022-06-02 01:05:00|511.45|505.65|514.65|508.85|515.88|510.08|511.38|505.58|341
1654132200000|2022-06-02 01:10:00|514.64|508.84|515.69|509.89|516.22|510.42|514.37|508.57|311
1654132500000|2022-06-02 01:15:00|515.64|509.84|515.41|509.61|516.49|510.69|514.61|508.81|306
1654132800000|2022-06-02 01:20:00|515.59|509.79|516.19|510.39|516.79|510.99|515.53|509.73|267
1654133100000|2022-06-02 01:25:00|516.17|510.37|516.35|510.55|516.85|511.05|515.88|510.08|257
1654133400000|2022-06-02 01:30:00|516.36|510.56|516.98|511.18|517.32|511.52|514.74|508.94|349
1654133700000|2022-06-02 01:35:00|517.03|511.23|517.5|511.7|517.72|511.92|516.35|510.55|254
1654134000000|2022-06-02 01:40:00|517.49|511.69|516.7|510.9|518.75|512.95|516.7|510.9|278
1654134300000|2022-06-02 01:45:00|516.69|510.89|518.9|513.1|519.01|513.21|516.69|510.89|260
1654134600000|2022-06-02 01:50:00|518.88|513.08|518.44|512.64|519.31|513.51|518.33|512.53|289
1654134900000|2022-06-02 01:55:00|518.43|512.63|516.9|511.1|519.24|513.44|516.62|510.82|273
1654135200000|2022-06-02 02:00:00|516.94|511.14|514.36|508.56|517.24|511.44|514.27|508.47|342
1654135500000|2022-06-02 02:05:00|514.45|508.65|515.94|510.14|516.24|510.44|514.38|508.58|304
1654135800000|2022-06-02 02:10:00|515.96|510.16|516.18|510.38|516.4|510.6|515.36|509.56|296
1654136100000|2022-06-02 02:15:00|516.15|510.35|517.02|511.22|517.36|511.56|514.68|508.88|325
1654136400000|2022-06-02 02:20:00|517.18|511.38|517.1|511.3|517.38|511.58|516.4|510.6|190
1654136700000|2022-06-02 02:25:00|517.09|511.29|516.54|510.74|517.34|511.54|515.92|510.12|241
1654137000000|2022-06-02 02:30:00|516.29|510.49|518.2|512.4|519.07|513.27|515.62|509.82|329
1654137300000|2022-06-02 02:35:00|518.29|512.49|520.28|514.48|520.86|515.06|518.29|512.49|303
1654137600000|2022-06-02 02:40:00|520.26|514.46|519.49|513.69|520.37|514.57|517.23|511.43|402
1654137900000|2022-06-02 02:45:00|519.48|513.68|517.4|511.6|520.34|514.54|516.96|511.16|330
1654138200000|2022-06-02 02:50:00|517.48|511.68|517.83|512.03|517.95|512.15|515.88|510.08|285
1654138500000|2022-06-02 02:55:00|517.79|511.99|517.24|511.44|518.26|512.46|516.68|510.88|330
1654138800000|2022-06-02 03:00:00|517.33|511.53|517.35|511.55|518.27|512.47|515.84|510.04|273
1654139100000|2022-06-02 03:05:00|517.31|511.51|515.83|510.03|517.6|511.8|514.38|508.58|305
1654139400000|2022-06-02 03:10:00|515.82|510.02|514.21|508.41|516|510.2|513.22|507.42|318
1654139700000|2022-06-02 03:15:00|514.17|508.37|515.78|509.98|516.15|510.35|513.35|507.55|310
1654140000000|2022-06-02 03:20:00|515.66|509.86|517.29|511.49|517.51|511.71|515.66|509.86|185
1654140300000|2022-06-02 03:25:00|517.28|511.48|514.55|508.75|517.55|511.75|514.55|508.75|239
1654140600000|2022-06-02 03:30:00|514.61|508.81|515.51|509.71|516.59|510.79|514.46|508.66|290
1654140900000|2022-06-02 03:35:00|515.47|509.67|513.45|507.65|515.73|509.93|512.34|506.54|266
1654141200000|2022-06-02 03:40:00|513.44|507.64|515.61|509.81|516.34|510.54|513.4|507.6|278
1654141500000|2022-06-02 03:45:00|515.59|509.79|515.57|509.77|516.35|510.55|513.63|507.83|348
1654141800000|2022-06-02 03:50:00|515.54|509.74|513.29|507.49|515.56|509.76|513.24|507.44|282
1654142100000|2022-06-02 03:55:00|513.34|507.54|514.67|508.87|515.37|509.57|513.34|507.54|229
1654142400000|2022-06-02 04:00:00|514.68|508.88|515.39|509.59|515.41|509.61|512.98|507.18|337
1654142700000|2022-06-02 04:05:00|515.37|509.57|512.31|506.51|515.44|509.64|512.12|506.32|273
1654143000000|2022-06-02 04:10:00|512.43|506.63|512.27|506.47|513.47|507.67|511.31|505.51|250
1654143300000|2022-06-02 04:15:00|512.15|506.35|511.27|505.47|513.54|507.74|510.72|504.92|380
1654143600000|2022-06-02 04:20:00|511.38|505.58|510.37|504.57|511.38|505.58|510.01|504.21|231
1654143900000|2022-06-02 04:25:00|510.36|504.56|510.31|504.51|510.42|504.62|509.77|503.97|236
1654144200000|2022-06-02 04:30:00|510.48|504.68|512.12|506.32|512.6|506.8|510.24|504.44|280
1654144500000|2022-06-02 04:35:00|512.15|506.35|512.24|506.44|513.07|507.27|512|506.2|182
1654144800000|2022-06-02 04:40:00|512.26|506.46|512.4|506.6|513.08|507.28|511.95|506.15|203
1654145100000|2022-06-02 04:45:00|512.45|506.65|510.38|504.58|512.45|506.65|510.38|504.58|340
1654145400000|2022-06-02 04:50:00|510.39|504.59|510.89|505.09|511.57|505.77|510.16|504.36|210
1654145700000|2022-06-02 04:55:00|510.92|505.12|511.4|505.6|511.41|505.61|510.44|504.64|369
1654146000000|2022-06-02 05:00:00|511.42|505.62|510.98|505.18|512.05|506.25|510.89|505.09|331
1654146300000|2022-06-02 05:05:00|511.01|505.21|510.16|504.36|511.34|505.54|509.44|503.64|428
1654146600000|2022-06-02 05:10:00|510.15|504.35|509.4|503.6|510.2|504.4|508.94|503.14|436
1654146900000|2022-06-02 05:15:00|509.39|503.59|509.97|504.17|510.28|504.48|508.97|503.17|384
1654147200000|2022-06-02 05:20:00|510.08|504.28|509.95|504.15|510.83|505.03|509.78|503.98|188
1654147500000|2022-06-02 05:25:00|509.96|504.16|510.25|504.45|511.26|505.46|509.24|503.44|264
1654147800000|2022-06-02 05:30:00|510.27|504.47|510.26|504.46|512.44|506.64|510.08|504.28|323
1654148100000|2022-06-02 05:35:00|510.3|504.5|511.35|505.55|511.57|505.77|510.21|504.41|207
1654148400000|2022-06-02 05:40:00|511.47|505.67|515.7|509.9|516.31|510.51|511.37|505.57|338
1654148700000|2022-06-02 05:45:00|515.63|509.83|515.64|509.84|516.34|510.54|514.13|508.33|353
1654149000000|2022-06-02 05:50:00|515.76|509.96|517.34|511.54|517.36|511.56|514.86|509.06|257
1654149300000|2022-06-02 05:55:00|517.36|511.56|517.39|511.59|518.06|512.26|517.03|511.23|253
1654149600000|2022-06-02 06:00:00|517.35|511.55|517.3|511.5|517.64|511.84|517.21|511.41|139
1654149900000|2022-06-02 06:05:00|517.36|511.56|517.39|511.59|517.48|511.68|517.03|511.23|158
1654150200000|2022-06-02 06:10:00|517.48|511.68|517.31|511.51|517.53|511.73|517.09|511.29|61
1654150500000|2022-06-02 06:15:00|517.4|511.6|517.34|511.54|517.42|511.62|516.66|510.86|112
1654150800000|2022-06-02 06:20:00|517.32|511.52|518.23|512.43|518.23|512.43|517.22|511.42|123
1654151100000|2022-06-02 06:25:00|518.2|512.4|518.73|512.93|519.23|513.43|518.2|512.4|196
1654151400000|2022-06-02 06:30:00|518.74|512.94|518.83|513.03|519.53|513.73|518.63|512.83|164
1654151700000|2022-06-02 06:35:00|518.96|513.16|519.06|513.26|519.43|513.63|518.83|513.03|87
1654152000000|2022-06-02 06:40:00|519.11|513.31|520.29|514.49|520.31|514.51|518.95|513.15|232
1654152300000|2022-06-02 06:45:00|520.38|514.58|521.28|515.48|521.68|515.88|520.04|514.24|229
1654152600000|2022-06-02 06:50:00|521.25|515.45|522.33|516.53|522.43|516.63|520.97|515.17|219
1654152900000|2022-06-02 06:55:00|522.4|516.6|522.92|517.12|523.19|517.39|522.07|516.27|191
1654153200000|2022-06-02 07:00:00|522.91|517.11|524.41|518.61|525.13|519.33|522.7|516.9|318
1654153500000|2022-06-02 07:05:00|524.48|518.68|523.87|518.07|524.48|518.68|523.8|518|148
1654153800000|2022-06-02 07:10:00|523.86|518.06|523.5|517.7|523.95|518.15|523.45|517.65|264
1654154100000|2022-06-02 07:15:00|523.51|517.71|524.77|518.97|529.35|523.55|523.5|517.7|526
1654154400000|2022-06-02 07:20:00|524.75|518.95|525.71|519.91|526.3|520.5|524.27|518.47|329
1654154700000|2022-06-02 07:25:00|525.64|519.84|527.81|522.01|528.95|523.15|525.09|519.29|452
1654155000000|2022-06-02 07:30:00|527.84|522.04|524.41|518.61|527.84|522.04|523.86|518.06|417
1654155300000|2022-06-02 07:35:00|524.13|518.33|525.59|519.79|525.86|520.06|523.71|517.91|327
1654155600000|2022-06-02 07:40:00|525.71|519.91|523.29|517.49|525.79|519.99|523.09|517.29|247
1654155900000|2022-06-02 07:45:00|523.31|517.51|521.64|515.84|523.58|517.78|521.08|515.28|398
1654156200000|2022-06-02 07:50:00|521.68|515.88|523.35|517.55|523.66|517.86|521.68|515.88|335
1654156500000|2022-06-02 07:55:00|523.5|517.7|522.87|517.07|523.63|517.83|522|516.2|283
1654156800000|2022-06-02 08:00:00|522.88|517.08|521.27|515.47|523.43|517.63|520.76|514.96|418
1654157100000|2022-06-02 08:05:00|521.09|515.29|522.61|516.81|523.99|518.19|520.63|514.83|410
1654157400000|2022-06-02 08:10:00|522.59|516.79|522.91|517.11|524.07|518.27|522.1|516.3|359
1654157700000|2022-06-02 08:15:00|522.9|517.1|526.33|520.53|526.36|520.56|522.41|516.61|434
1654158000000|2022-06-02 08:20:00|526.29|520.49|524.37|518.57|526.4|520.6|524.37|518.57|252
1654158300000|2022-06-02 08:25:00|524.38|518.58|524.14|518.34|525.17|519.37|523.54|517.74|310
1654158600000|2022-06-02 08:30:00|524.32|518.52|525.02|519.22|526.58|520.78|523.97|518.17|301
1654158900000|2022-06-02 08:35:00|525.08|519.28|523.89|518.09|525.09|519.29|523.65|517.85|304
1654159200000|2022-06-02 08:40:00|523.88|518.08|525.02|519.22|525.2|519.4|523.43|517.63|244
1654159500000|2022-06-02 08:45:00|525.01|519.21|524.79|518.99|525.16|519.36|524.47|518.67|327
1654159800000|2022-06-02 08:50:00|524.65|518.85|526.31|520.51|526.98|521.18|524.57|518.77|256
1654160100000|2022-06-02 08:55:00|526.42|520.62|526.05|520.25|527.1|521.3|526.05|520.25|220
1654160400000|2022-06-02 09:00:00|525.96|520.16|525.98|520.18|527.9|522.1|525.64|519.84|378
1654160700000|2022-06-02 09:05:00|525.99|520.19|524.79|518.99|525.99|520.19|524.3|518.5|243
1654161000000|2022-06-02 09:10:00|524.77|518.97|526.32|520.52|526.44|520.64|524.5|518.7|268
1654161300000|2022-06-02 09:15:00|526.31|520.51|526.78|520.98|527.5|521.7|526.07|520.27|309
1654161600000|2022-06-02 09:20:00|526.79|520.99|526.49|520.69|527.06|521.26|525.69|519.89|250
1654161900000|2022-06-02 09:25:00|526.47|520.67|527.79|521.99|528.05|522.25|526.47|520.67|334
1654162200000|2022-06-02 09:30:00|527.78|521.98|526.79|520.99|528.08|522.28|526.79|520.99|256
1654162500000|2022-06-02 09:35:00|526.83|521.03|523.8|518|526.94|521.14|523.61|517.81|287
1654162800000|2022-06-02 09:40:00|523.82|518.02|524.69|518.89|524.77|518.97|522.98|517.18|380
1654163100000|2022-06-02 09:45:00|524.76|518.96|526.24|520.44|527.25|521.45|524.43|518.63|372
1654163400000|2022-06-02 09:50:00|526.28|520.48|525.8|520|526.51|520.71|525.63|519.83|231
1654163700000|2022-06-02 09:55:00|525.81|520.01|526.26|520.46|526.53|520.73|524.6|518.8|250
1654164000000|2022-06-02 10:00:00|526.33|520.53|527.74|521.94|527.91|522.11|526.21|520.41|308
1654164300000|2022-06-02 10:05:00|527.75|521.95|526.11|520.31|527.85|522.05|525.68|519.88|253
1654164600000|2022-06-02 10:10:00|525.99|520.19|526.75|520.95|526.75|520.95|525.54|519.74|250
1654164900000|2022-06-02 10:15:00|526.82|521.02|524.09|518.29|526.84|521.04|523.71|517.91|349
1654165200000|2022-06-02 10:20:00|524.15|518.35|525.99|520.19|526.09|520.29|524.04|518.24|255
1654165500000|2022-06-02 10:25:00|526.04|520.24|523.05|517.25|526.1|520.3|522.73|516.93|315
1654165800000|2022-06-02 10:30:00|522.98|517.18|523.95|518.15|524.98|519.18|522.72|516.92|318
1654166100000|2022-06-02 10:35:00|523.94|518.14|527.26|521.46|527.26|521.46|523.75|517.95|276
1654166400000|2022-06-02 10:40:00|527.36|521.56|529.42|523.62|529.82|524.02|527.36|521.56|317
1654166700000|2022-06-02 10:45:00|529.41|523.61|526.59|520.79|531.82|526.02|525.67|519.87|574
1654167000000|2022-06-02 10:50:00|526.43|520.63|526.48|520.68|527.02|521.22|524.91|519.11|303
1654167300000|2022-06-02 10:55:00|526.47|520.67|528.92|523.12|529.28|523.48|526.35|520.55|302
1654167600000|2022-06-02 11:00:00|528.98|523.18|527.24|521.44|529.25|523.45|527.17|521.37|296
1654167900000|2022-06-02 11:05:00|527.11|521.31|526.81|521.01|527.37|521.57|526.67|520.87|272
1654168200000|2022-06-02 11:10:00|526.75|520.95|527.68|521.88|527.7|521.9|525.28|519.48|254
1654168500000|2022-06-02 11:15:00|527.71|521.91|528.23|522.43|528.97|523.17|527.65|521.85|273
1654168800000|2022-06-02 11:20:00|528.27|522.47|529.01|523.21|529.01|523.21|527.18|521.38|209
1654169100000|2022-06-02 11:25:00|529|523.2|531.36|525.56|531.39|525.59|528.4|522.6|287
1654169400000|2022-06-02 11:30:00|531.29|525.49|530.66|524.86|532.08|526.28|530.45|524.65|271
1654169700000|2022-06-02 11:35:00|530.67|524.87|528.33|522.53|530.67|524.87|528.32|522.52|200
1654170000000|2022-06-02 11:40:00|528.31|522.51|527.89|522.09|528.85|523.05|527.63|521.83|221
1654170300000|2022-06-02 11:45:00|527.86|522.06|528.76|522.96|529.04|523.24|527.8|522|237
1654170600000|2022-06-02 11:50:00|528.79|522.99|529.71|523.91|530.16|524.36|528.28|522.48|367
1654170900000|2022-06-02 11:55:00|529.74|523.94|530|524.2|530.42|524.62|529.29|523.49|307
1654171200000|2022-06-02 12:00:00|530.01|524.21|529.22|523.42|530.35|524.55|529.18|523.38|265
1654171500000|2022-06-02 12:05:00|529.21|523.41|529.24|523.44|529.96|524.16|528.86|523.06|295
1654171800000|2022-06-02 12:10:00|529.14|523.34|529.09|523.29|529.39|523.59|528.48|522.68|259
1654172100000|2022-06-02 12:15:00|529.1|523.3|527.65|521.85|530.34|524.54|527.43|521.63|394
1654172400000|2022-06-02 12:20:00|527.66|521.86|528.23|522.43|528.42|522.62|527.44|521.64|269
1654172700000|2022-06-02 12:25:00|528.22|522.42|527.98|522.18|528.58|522.78|527.88|522.08|288
1654173000000|2022-06-02 12:30:00|528|522.2|525.53|519.73|528.91|523.11|525.52|519.72|354
1654173300000|2022-06-02 12:35:00|525.52|519.72|526.44|520.64|526.47|520.67|525.16|519.36|228
1654173600000|2022-06-02 12:40:00|526.4|520.6|526.5|520.7|527.46|521.66|526.4|520.6|300
1654173900000|2022-06-02 12:45:00|526.49|520.69|524.87|519.07|526.51|520.71|524.7|518.9|285
1654174200000|2022-06-02 12:50:00|524.88|519.08|524.93|519.13|525.41|519.61|524.37|518.57|128
1654174500000|2022-06-02 12:55:00|524.96|519.16|525.31|519.51|526.32|520.52|524.65|518.85|312
1654174800000|2022-06-02 13:00:00|525.32|519.52|523.14|517.34|526.48|520.68|523.14|517.34|379
1654175100000|2022-06-02 13:05:00|523.13|517.33|521.42|515.62|523.13|517.33|521.21|515.41|338
1654175400000|2022-06-02 13:10:00|521.4|515.6|518.34|512.54|521.47|515.67|517.86|512.06|532
1654175700000|2022-06-02 13:15:00|518.35|512.55|515.13|509.33|518.97|513.17|515.06|509.26|523
1654176000000|2022-06-02 13:20:00|515.25|509.45|515.52|509.72|516.09|510.29|514.82|509.02|340
1654176300000|2022-06-02 13:25:00|515.69|509.89|517.45|511.65|517.89|512.09|514.5|508.7|502
1654176600000|2022-06-02 13:30:00|517.49|511.69|516.46|510.66|517.69|511.89|514.91|509.11|618
1654176900000|2022-06-02 13:35:00|516.43|510.63|518.98|513.18|519.17|513.37|514.7|508.9|594
1654177200000|2022-06-02 13:40:00|518.92|513.12|525.42|519.62|526.49|520.69|518.44|512.64|723
1654177500000|2022-06-02 13:45:00|525.41|519.61|522.67|516.87|525.48|519.68|521.34|515.54|634
1654177800000|2022-06-02 13:50:00|522.72|516.92|520.08|514.28|522.78|516.98|520.08|514.28|457
1654178100000|2022-06-02 13:55:00|520.04|514.24|519.35|513.55|520.12|514.32|516.44|510.64|606
1654178400000|2022-06-02 14:00:00|519.28|513.48|519.68|513.88|521.06|515.26|518.27|512.47|528
1654178700000|2022-06-02 14:05:00|519.79|513.99|520.82|515.02|521.61|515.81|518.8|513|512
1654179000000|2022-06-02 14:10:00|520.87|515.07|523.49|517.69|524.42|518.62|520.59|514.79|530
1654179300000|2022-06-02 14:15:00|523.46|517.66|521.53|515.73|524.02|518.22|521.52|515.72|433
1654179600000|2022-06-02 14:20:00|521.52|515.72|517.67|511.87|521.52|515.72|517.49|511.69|536
1654179900000|2022-06-02 14:25:00|517.51|511.71|519.71|513.91|519.95|514.15|517|511.2|441
1654180200000|2022-06-02 14:30:00|519.67|513.87|520.19|514.39|521|515.2|519.23|513.43|527
1654180500000|2022-06-02 14:35:00|520.13|514.33|520.75|514.95|521.39|515.59|519.46|513.66|448
1654180800000|2022-06-02 14:40:00|520.71|514.91|521.93|516.13|522.09|516.29|519.91|514.11|410
1654181100000|2022-06-02 14:45:00|521.87|516.07|522.39|516.59|523.1|517.3|521.05|515.25|372
1654181400000|2022-06-02 14:50:00|522.47|516.67|520.7|514.9|522.47|516.67|520.59|514.79|367
1654181700000|2022-06-02 14:55:00|520.71|514.91|522.74|516.94|523.16|517.36|520.53|514.73|312
1654182000000|2022-06-02 15:00:00|522.7|516.9|524.33|518.53|524.91|519.11|522.42|516.62|413
1654182300000|2022-06-02 15:05:00|524.35|518.55|524.77|518.97|525.75|519.95|524|518.2|333
1654182600000|2022-06-02 15:10:00|524.8|519|525.59|519.79|526.06|520.26|524.74|518.94|355
1654182900000|2022-06-02 15:15:00|525.6|519.8|524.42|518.62|525.64|519.84|523.44|517.64|318
1654183200000|2022-06-02 15:20:00|524.41|518.61|528.45|522.65|528.5|522.7|524.31|518.51|377
1654183500000|2022-06-02 15:25:00|528.46|522.66|526.59|520.79|528.53|522.73|526.15|520.35|410
1654183800000|2022-06-02 15:30:00|526.6|520.8|524.91|519.11|527.19|521.39|523.93|518.13|415
1654184100000|2022-06-02 15:35:00|524.87|519.07|524.77|518.97|524.99|519.19|524.08|518.28|258
1654184400000|2022-06-02 15:40:00|524.93|519.13|525.19|519.39|526.49|520.69|524.31|518.51|419
1654184700000|2022-06-02 15:45:00|525.03|519.23|527.07|521.27|527.26|521.46|524.85|519.05|337
1654185000000|2022-06-02 15:50:00|527.17|521.37|524.41|518.61|527.17|521.37|524.3|518.5|255
1654185300000|2022-06-02 15:55:00|524.47|518.67|523.49|517.69|524.97|519.17|523.32|517.52|301
1654185600000|2022-06-02 16:00:00|523.52|517.72|522.89|517.09|523.6|517.8|522.19|516.39|351
1654185900000|2022-06-02 16:05:00|522.9|517.1|521.36|515.56|522.92|517.12|521.16|515.36|399
1654186200000|2022-06-02 16:10:00|521.42|515.62|523.31|517.51|523.38|517.58|521.02|515.22|329
1654186500000|2022-06-02 16:15:00|523.28|517.48|523.3|517.5|525.29|519.49|522.97|517.17|372
1654186800000|2022-06-02 16:20:00|523.31|517.51|522.41|516.61|523.33|517.53|521.98|516.18|401
1654187100000|2022-06-02 16:25:00|522.39|516.59|521.42|515.62|522.47|516.67|520.75|514.95|329
1654187400000|2022-06-02 16:30:00|521.4|515.6|522.96|517.16|523.27|517.47|521.14|515.34|269
1654187700000|2022-06-02 16:35:00|522.93|517.13|522.84|517.04|523.31|517.51|521.32|515.52|339
1654188000000|2022-06-02 16:40:00|522.95|517.15|525.01|519.21|526.72|520.92|522.5|516.7|405
1654188300000|2022-06-02 16:45:00|524.99|519.19|523.54|517.74|526.03|520.23|523.47|517.67|366
1654188600000|2022-06-02 16:50:00|523.66|517.86|527.52|521.72|528.06|522.26|523.21|517.41|356
1654188900000|2022-06-02 16:55:00|527.49|521.69|525.79|519.99|527.52|521.72|524.29|518.49|332
1654189200000|2022-06-02 17:00:00|525.78|519.98|529.1|523.3|529.36|523.56|525.35|519.55|380
1654189500000|2022-06-02 17:05:00|529.06|523.26|527.4|521.6|529.12|523.32|527.05|521.25|298
1654189800000|2022-06-02 17:10:00|527.39|521.59|524.96|519.16|527.45|521.65|524|518.2|348
1654190100000|2022-06-02 17:15:00|524.97|519.17|522.34|516.54|525.28|519.48|521.98|516.18|420
1654190400000|2022-06-02 17:20:00|522.33|516.53|522.96|517.16|523.21|517.41|522.05|516.25|275
1654190700000|2022-06-02 17:25:00|523.02|517.22|523.1|517.3|523.49|517.69|521.38|515.58|402
1654191000000|2022-06-02 17:30:00|523.08|517.28|523.23|517.43|523.25|517.45|521.47|515.67|433
1654191300000|2022-06-02 17:35:00|523.24|517.44|524.14|518.34|524.14|518.34|522.82|517.02|317
1654191600000|2022-06-02 17:40:00|524.02|518.22|523.27|517.47|524.18|518.38|520.65|514.85|404
1654191900000|2022-06-02 17:45:00|523.29|517.49|523.77|517.97|524.12|518.32|522.72|516.92|433
1654192200000|2022-06-02 17:50:00|523.76|517.96|522.15|516.35|524.31|518.51|522.03|516.23|293
1654192500000|2022-06-02 17:55:00|522.16|516.36|522.48|516.68|522.55|516.75|520.77|514.97|323
1654192800000|2022-06-02 18:00:00|522.47|516.67|524.56|518.76|524.59|518.79|521.5|515.7|330
1654193100000|2022-06-02 18:05:00|524.55|518.75|525.46|519.66|525.52|519.72|524.44|518.64|232
1654193400000|2022-06-02 18:10:00|525.42|519.62|526.62|520.82|526.87|521.07|524.39|518.59|281
1654193700000|2022-06-02 18:15:00|526.46|520.66|527.29|521.49|527.85|522.05|526.19|520.39|366
1654194000000|2022-06-02 18:20:00|527.32|521.52|527.06|521.26|528.77|522.97|526.71|520.91|381
1654194300000|2022-06-02 18:25:00|527.05|521.25|526.68|520.88|527.16|521.36|526.27|520.47|366
1654194600000|2022-06-02 18:30:00|526.69|520.89|527.02|521.22|527.59|521.79|526.69|520.89|300
1654194900000|2022-06-02 18:35:00|527|521.2|527.36|521.56|528.22|522.42|526.89|521.09|328
1654195200000|2022-06-02 18:40:00|527.3|521.5|526.94|521.14|527.39|521.59|526.41|520.61|316
1654195500000|2022-06-02 18:45:00|526.95|521.15|523.19|517.39|527.11|521.31|523.02|517.22|448
1654195800000|2022-06-02 18:50:00|523.2|517.4|525.63|519.83|526.45|520.65|522.24|516.44|405
1654196100000|2022-06-02 18:55:00|525.68|519.88|525.01|519.21|526.87|521.07|523.86|518.06|418
1654196400000|2022-06-02 19:00:00|524.9|519.1|522.91|517.11|526.39|520.59|522.39|516.59|495
1654196700000|2022-06-02 19:05:00|522.92|517.12|521.42|515.62|523.13|517.33|521.22|515.42|344
1654197000000|2022-06-02 19:10:00|521.44|515.64|522.29|516.49|523.08|517.28|520.88|515.08|332
1654197300000|2022-06-02 19:15:00|522.27|516.47|519.8|514|522.49|516.69|519.31|513.51|363
1654197600000|2022-06-02 19:20:00|519.77|513.97|521.63|515.83|521.87|516.07|519.58|513.78|376
1654197900000|2022-06-02 19:25:00|521.65|515.85|520.95|515.15|522.94|517.14|520.81|515.01|306
1654198200000|2022-06-02 19:30:00|520.94|515.14|520.29|514.49|521.76|515.96|520.2|514.4|279
1654198500000|2022-06-02 19:35:00|520.3|514.5|521.35|515.55|521.96|516.16|520.29|514.49|187
1654198800000|2022-06-02 19:40:00|521.34|515.54|522.42|516.62|522.42|516.62|520.67|514.87|233
1654199100000|2022-06-02 19:45:00|522.44|516.64|522.44|516.64|522.97|517.17|520.74|514.94|327
1654199400000|2022-06-02 19:50:00|522.43|516.63|524.34|518.54|525.35|519.55|522.43|516.63|296
1654199700000|2022-06-02 19:55:00|524.33|518.53|524.34|518.54|524.93|519.13|523.85|518.05|254
1654200000000|2022-06-02 20:00:00|524.17|518.37|526.25|520.45|526.25|520.45|524|518.2|275
1654200300000|2022-06-02 20:05:00|526.24|520.44|526.08|520.28|526.24|520.44|525.24|519.44|194
1654200600000|2022-06-02 20:10:00|526.06|520.26|525.42|519.62|526.34|520.54|525.41|519.61|253
1654200900000|2022-06-02 20:15:00|525.46|519.66|527.39|521.59|528.05|522.25|525.4|519.6|256
1654201200000|2022-06-02 20:20:00|527.4|521.6|528.38|522.58|528.47|522.67|527.24|521.44|185
1654201500000|2022-06-02 20:25:00|528.39|522.59|528.22|522.42|528.84|523.04|527.9|522.1|186
1654201800000|2022-06-02 20:30:00|528.23|522.43|527.2|521.4|528.33|522.53|527.14|521.34|272
1654202100000|2022-06-02 20:35:00|527.15|521.35|526.31|520.51|527.37|521.57|526.2|520.4|234
1654202400000|2022-06-02 20:40:00|526.32|520.52|527.43|521.63|527.81|522.01|526.03|520.23|138
1654202700000|2022-06-02 20:45:00|527.4|521.6|526.27|520.47|527.4|521.6|525.96|520.16|255
1654203000000|2022-06-02 20:50:00|526.28|520.48|526.72|520.92|527.48|521.68|526.28|520.48|178
1654203300000|2022-06-02 20:55:00|526.74|520.94|525.91|520.11|527.39|521.59|525.84|520.04|252
1654203600000|2022-06-02 21:00:00|525.95|520.15|526.1|520.3|526.51|520.71|525.8|520|272
1654203900000|2022-06-02 21:05:00|526.09|520.29|526.41|520.61|526.93|521.13|526.09|520.29|146
1654204200000|2022-06-02 21:10:00|526.38|520.58|526.8|521|527.36|521.56|526.28|520.48|206
1654204500000|2022-06-02 21:15:00|526.75|520.95|526.98|521.18|527.45|521.65|526.54|520.74|173
1654204800000|2022-06-02 21:20:00|526.97|521.17|528.09|522.29|528.23|522.43|526.86|521.06|149
1654205100000|2022-06-02 21:25:00|528.02|522.22|528.42|522.62|528.42|522.62|528.02|522.22|75
1654205400000|2022-06-02 21:30:00|528.5|522.7|527.46|521.66|528.54|522.74|527.46|521.66|125
1654205700000|2022-06-02 21:35:00|527.49|521.69|527.3|521.5|527.57|521.77|526.96|521.16|246
1654206000000|2022-06-02 21:40:00|527.36|521.56|526.93|521.13|527.44|521.64|526.88|521.08|181
1654206300000|2022-06-02 21:45:00|526.94|521.14|526.54|520.74|527.08|521.28|526.09|520.29|183
1654206600000|2022-06-02 21:50:00|526.63|520.83|526.26|520.46|526.9|521.1|526.14|520.34|127
1654206900000|2022-06-02 21:55:00|526.31|520.51|525.97|520.17|527.39|521.59|525.92|520.12|260
1654207200000|2022-06-02 22:00:00|525.96|520.16|526.37|520.57|527.02|521.22|525.35|519.55|280
1654207500000|2022-06-02 22:05:00|526.38|520.58|531.91|526.11|533.24|527.44|526.16|520.36|558
1654207800000|2022-06-02 22:10:00|531.9|526.1|531.4|525.6|533.82|528.02|531.24|525.44|437
1654208100000|2022-06-02 22:15:00|531.41|525.61|532.73|526.93|532.81|527.01|530.49|524.69|412
1654208400000|2022-06-02 22:20:00|532.72|526.92|532.41|526.61|533.26|527.46|532.18|526.38|403
1654208700000|2022-06-02 22:25:00|532.42|526.62|531.8|526|532.86|527.06|531.52|525.72|332
1654209000000|2022-06-02 22:30:00|531.81|526.01|530.84|525.04|532.19|526.39|530.76|524.96|276
1654209300000|2022-06-02 22:35:00|530.81|525.01|533.47|527.67|533.47|527.67|530.79|524.99|274
1654209600000|2022-06-02 22:40:00|533.65|527.85|532.9|527.1|534.71|528.91|532.65|526.85|430
1654209900000|2022-06-02 22:45:00|532.89|527.09|532.65|526.85|533.28|527.48|532.22|526.42|341
1654210200000|2022-06-02 22:50:00|532.64|526.84|532.63|526.83|533.16|527.36|532.27|526.47|311
1654210500000|2022-06-02 22:55:00|532.65|526.85|531.46|525.66|532.71|526.91|531.44|525.64|307
1654210800000|2022-06-02 23:00:00|531.43|525.63|531.4|525.6|531.72|525.92|529.86|524.06|403
1654211100000|2022-06-02 23:05:00|531.41|525.61|531.1|525.3|532.84|527.04|531.04|525.24|454
1654211400000|2022-06-02 23:10:00|531.04|525.24|534.65|528.85|535.32|529.52|531.04|525.24|464
1654211700000|2022-06-02 23:15:00|534.62|528.82|534.45|528.65|535.33|529.53|534.39|528.59|460
1654212000000|2022-06-02 23:20:00|534.47|528.67|535.51|529.71|536.23|530.43|534.34|528.54|416
1654212300000|2022-06-02 23:25:00|535.62|529.82|535.74|529.94|535.95|530.15|535.31|529.51|262
1654212600000|2022-06-02 23:30:00|535.65|529.85|535.49|529.69|536.08|530.28|535.33|529.53|279
1654212900000|2022-06-02 23:35:00|535.48|529.68|536.03|530.23|536.37|530.57|535.36|529.56|271
1654213200000|2022-06-02 23:40:00|535.98|530.18|535|529.2|536.14|530.34|534.96|529.16|472
1654213500000|2022-06-02 23:45:00|535.03|529.23|534.37|528.57|535.88|530.08|534.04|528.24|446
1654213800000|2022-06-02 23:50:00|534.38|528.58|534.46|528.66|535.35|529.55|534.14|528.34|518
1654214100000|2022-06-02 23:55:00|534.43|528.63|532.44|526.64|534.48|528.68|532.4|526.6|425
1654214400000|2022-06-03 00:00:00|532.42|526.62|531.25|525.45|532.6|526.8|531.05|525.25|471
1654214700000|2022-06-03 00:05:00|531.28|525.48|530.59|524.79|531.8|526|530.56|524.76|430
1654215000000|2022-06-03 00:10:00|530.57|524.77|530.63|524.83|531.84|526.04|529.73|523.93|510
1654215300000|2022-06-03 00:15:00|530.65|524.85|531.21|525.41|531.53|525.73|529.48|523.68|484
1654215600000|2022-06-03 00:20:00|531.22|525.42|531.19|525.39|532.07|526.27|531.17|525.37|513
1654215900000|2022-06-03 00:25:00|531.18|525.38|531.36|525.56|531.72|525.92|529.43|523.63|418
1654216200000|2022-06-03 00:30:00|531.34|525.54|530.42|524.62|532.26|526.46|530.42|524.62|373
1654216500000|2022-06-03 00:35:00|530.41|524.61|528.73|522.93|530.46|524.66|528.55|522.75|338
1654216800000|2022-06-03 00:40:00|528.69|522.89|527.74|521.94|529.17|523.37|527.22|521.42|369
1654217100000|2022-06-03 00:45:00|527.71|521.91|527.7|521.9|528.02|522.22|526.92|521.12|267
1654217400000|2022-06-03 00:50:00|527.71|521.91|528.21|522.41|528.26|522.46|527.24|521.44|258
1654217700000|2022-06-03 00:55:00|528.22|522.42|527.01|521.21|528.25|522.45|526.77|520.97|268
1654218000000|2022-06-03 01:00:00|527|521.2|526.22|520.42|527.37|521.57|525.56|519.76|319
1654218300000|2022-06-03 01:05:00|526.21|520.41|528.49|522.69|528.6|522.8|525.61|519.81|338
1654218600000|2022-06-03 01:10:00|528.48|522.68|528.26|522.46|530.22|524.42|528.21|522.41|401
1654218900000|2022-06-03 01:15:00|528.27|522.47|528.49|522.69|528.54|522.74|527.44|521.64|275
1654219200000|2022-06-03 01:20:00|528.48|522.68|528.54|522.74|529.17|523.37|528.28|522.48|280
1654219500000|2022-06-03 01:25:00|528.55|522.75|529.72|523.92|529.78|523.98|528.43|522.63|313
1654219800000|2022-06-03 01:30:00|529.71|523.91|529.16|523.36|529.71|523.91|528.16|522.36|331
1654220100000|2022-06-03 01:35:00|529.22|523.42|532.02|526.22|532.46|526.66|529.21|523.41|496
1654220400000|2022-06-03 01:40:00|531.99|526.19|533.4|527.6|534.31|528.51|531.48|525.68|511
1654220700000|2022-06-03 01:45:00|533.43|527.63|532.52|526.72|533.63|527.83|531.29|525.49|387
1654221000000|2022-06-03 01:50:00|532.47|526.67|535.24|529.44|535.44|529.64|532.47|526.67|426
1654221300000|2022-06-03 01:55:00|535.25|529.45|535.78|529.98|535.96|530.16|534.25|528.45|359
1654221600000|2022-06-03 02:00:00|535.82|530.02|534.33|528.53|536.17|530.37|534.32|528.52|392
1654221900000|2022-06-03 02:05:00|534.32|528.52|533.9|528.1|534.75|528.95|533.85|528.05|311
1654222200000|2022-06-03 02:10:00|533.89|528.09|534.11|528.31|534.38|528.58|533.74|527.94|266
1654222500000|2022-06-03 02:15:00|534.06|528.26|533.33|527.53|534.68|528.88|533|527.2|303
1654222800000|2022-06-03 02:20:00|533.34|527.54|532.82|527.02|533.43|527.63|532.52|526.72|280
1654223100000|2022-06-03 02:25:00|532.85|527.05|533.11|527.31|533.97|528.17|532.44|526.64|258
1654223400000|2022-06-03 02:30:00|533.18|527.38|534.44|528.64|535.01|529.21|532.05|526.25|369
1654223700000|2022-06-03 02:35:00|534.45|528.65|533.3|527.5|534.89|529.09|533.25|527.45|322
1654224000000|2022-06-03 02:40:00|533.28|527.48|534.03|528.23|534.04|528.24|533.16|527.36|276
1654224300000|2022-06-03 02:45:00|534.02|528.22|532.16|526.36|534.04|528.24|532.16|526.36|311
1654224600000|2022-06-03 02:50:00|532.26|526.46|532.47|526.67|533|527.2|532.05|526.25|335
1654224900000|2022-06-03 02:55:00|532.44|526.64|531.25|525.45|532.5|526.7|531.23|525.43|387
1654225200000|2022-06-03 03:00:00|531.31|525.51|530.53|524.73|531.4|525.6|530.35|524.55|199
1654225500000|2022-06-03 03:05:00|530.54|524.74|530.6|524.8|530.66|524.86|529.71|523.91|185
1654225800000|2022-06-03 03:10:00|530.62|524.82|530.02|524.22|530.62|524.82|529.93|524.13|146
1654226100000|2022-06-03 03:15:00|529.98|524.18|530.29|524.49|530.38|524.58|529.33|523.53|157
1654226400000|2022-06-03 03:20:00|530.3|524.5|530.39|524.59|530.63|524.83|529.83|524.03|246
1654226700000|2022-06-03 03:25:00|530.42|524.62|530.22|524.42|531.11|525.31|529.62|523.82|335
1654227000000|2022-06-03 03:30:00|530.21|524.41|530.78|524.98|530.82|525.02|529.51|523.71|269
1654227300000|2022-06-03 03:35:00|530.79|524.99|531.74|525.94|533.21|527.41|530.79|524.99|241
1654227600000|2022-06-03 03:40:00|531.89|526.09|531.51|525.71|532.81|527.01|530.99|525.19|246
1654227900000|2022-06-03 03:45:00|531.46|525.66|532.02|526.22|532.35|526.55|531.25|525.45|127
1654228200000|2022-06-03 03:50:00|532.08|526.28|532.34|526.54|533.08|527.28|532.08|526.28|139
1654228500000|2022-06-03 03:55:00|532.33|526.53|532.23|526.43|532.36|526.56|531.8|526|194
1654228800000|2022-06-03 04:00:00|532.21|526.41|533.28|527.48|533.37|527.57|531.83|526.03|256
1654229100000|2022-06-03 04:05:00|533.29|527.49|532.35|526.55|533.38|527.58|532.24|526.44|302
1654229400000|2022-06-03 04:10:00|532.33|526.53|530.34|524.54|532.35|526.55|528.33|522.53|509
1654229700000|2022-06-03 04:15:00|530.41|524.61|529.94|524.14|531.17|525.37|529.82|524.02|320
1654230000000|2022-06-03 04:20:00|530.1|524.3|528.31|522.51|530.18|524.38|528.31|522.51|266
1654230300000|2022-06-03 04:25:00|528.32|522.52|528.31|522.51|528.72|522.92|527.69|521.89|290
1654230600000|2022-06-03 04:30:00|528.33|522.53|528.76|522.96|528.9|523.1|528.05|522.25|262
1654230900000|2022-06-03 04:35:00|528.75|522.95|528.39|522.59|528.76|522.96|528.23|522.43|237
1654231200000|2022-06-03 04:40:00|528.41|522.61|529.34|523.54|529.65|523.85|527.96|522.16|224
1654231500000|2022-06-03 04:45:00|529.54|523.74|527.42|521.62|529.54|523.74|527.25|521.45|230
1654231800000|2022-06-03 04:50:00|527.44|521.64|527.1|521.3|528.63|522.83|526.84|521.04|278
1654232100000|2022-06-03 04:55:00|527.12|521.32|526.22|520.42|527.14|521.34|525.63|519.83|325
1654232400000|2022-06-03 05:00:00|526.21|520.41|528.11|522.31|528.28|522.48|525.95|520.15|285
1654232700000|2022-06-03 05:05:00|528.12|522.32|527.9|522.1|528.37|522.57|527.6|521.8|249
1654233000000|2022-06-03 05:10:00|527.94|522.14|528.05|522.25|528.18|522.38|526.96|521.16|262
1654233300000|2022-06-03 05:15:00|528.07|522.27|526.94|521.14|528.07|522.27|526.74|520.94|177
1654233600000|2022-06-03 05:20:00|526.9|521.1|527.93|522.13|528.01|522.21|526.68|520.88|207
1654233900000|2022-06-03 05:25:00|527.9|522.1|529.24|523.44|529.46|523.66|527.7|521.9|348
1654234200000|2022-06-03 05:30:00|529.21|523.41|530.18|524.38|530.19|524.39|529.21|523.41|282
1654234500000|2022-06-03 05:35:00|530.19|524.39|529.81|524.01|530.21|524.41|529.76|523.96|258
1654234800000|2022-06-03 05:40:00|529.92|524.12|529.67|523.87|529.95|524.15|529.58|523.78|209
1654235100000|2022-06-03 05:45:00|529.59|523.79|529.13|523.33|530.04|524.24|529.07|523.27|161
1654235400000|2022-06-03 05:50:00|529.15|523.35|529.89|524.09|529.89|524.09|527.65|521.85|332
1654235700000|2022-06-03 05:55:00|529.9|524.1|528.97|523.17|530.14|524.34|528.87|523.07|217
1654236000000|2022-06-03 06:00:00|528.96|523.16|529.48|523.68|529.53|523.73|528.78|522.98|253
1654236300000|2022-06-03 06:05:00|529.45|523.65|530.41|524.61|530.43|524.63|528.81|523.01|330
1654236600000|2022-06-03 06:10:00|530.49|524.69|528.33|522.53|530.49|524.69|528.33|522.53|319
1654236900000|2022-06-03 06:15:00|528.28|522.48|527.4|521.6|528.35|522.55|527.11|521.31|291
1654237200000|2022-06-03 06:20:00|527.45|521.65|528.01|522.21|528.17|522.37|526.32|520.52|307
1654237500000|2022-06-03 06:25:00|527.98|522.18|526.56|520.76|528.57|522.77|526.49|520.69|329
1654237800000|2022-06-03 06:30:00|526.57|520.77|525.57|519.77|526.75|520.95|525.45|519.65|302
1654238100000|2022-06-03 06:35:00|525.58|519.78|527.46|521.66|527.46|521.66|525.56|519.76|253
1654238400000|2022-06-03 06:40:00|527.45|521.65|526.31|520.51|527.54|521.74|525.74|519.94|331
1654238700000|2022-06-03 06:45:00|526.33|520.53|527.69|521.89|528.3|522.5|525.96|520.16|406
1654239000000|2022-06-03 06:50:00|527.66|521.86|525.62|519.82|527.8|522|525.62|519.82|359
1654239300000|2022-06-03 06:55:00|525.61|519.81|523.64|517.84|525.62|519.82|523.58|517.78|491
1654239600000|2022-06-03 07:00:00|523.65|517.85|523.58|517.78|525.04|519.24|523.29|517.49|400
1654239900000|2022-06-03 07:05:00|523.56|517.76|523.09|517.29|523.65|517.85|521.04|515.24|525
1654240200000|2022-06-03 07:10:00|523.08|517.28|524.37|518.57|524.4|518.6|522.79|516.99|386
1654240500000|2022-06-03 07:15:00|524.43|518.63|522.99|517.19|525.31|519.51|522.99|517.19|414
1654240800000|2022-06-03 07:20:00|522.98|517.18|521.24|515.44|523.04|517.24|520.84|515.04|471
1654241100000|2022-06-03 07:25:00|521.3|515.5|521.12|515.32|521.32|515.52|520.41|514.61|354
1654241400000|2022-06-03 07:30:00|521.11|515.31|521.42|515.62|522.25|516.45|521.01|515.21|353
1654241700000|2022-06-03 07:35:00|521.43|515.63|520.05|514.25|521.43|515.63|519.71|513.91|419
1654242000000|2022-06-03 07:40:00|520.06|514.26|524.14|518.34|524.24|518.44|520.03|514.23|423
1654242300000|2022-06-03 07:45:00|524.11|518.31|524.21|518.41|525.41|519.61|524.08|518.28|316
1654242600000|2022-06-03 07:50:00|524.22|518.42|523.37|517.57|524.32|518.52|523.16|517.36|266
1654242900000|2022-06-03 07:55:00|523.49|517.69|522.26|516.46|523.56|517.76|522.2|516.4|374
1654243200000|2022-06-03 08:00:00|522.23|516.43|521.55|515.75|522.93|517.13|521.07|515.27|439
1654243500000|2022-06-03 08:05:00|521.56|515.76|523.94|518.14|524.19|518.39|521.16|515.36|405
1654243800000|2022-06-03 08:10:00|524.02|518.22|524.82|519.02|525.37|519.57|523.69|517.89|329
1654244100000|2022-06-03 08:15:00|524.88|519.08|524.43|518.63|525.5|519.7|524.3|518.5|227
1654244400000|2022-06-03 08:20:00|524.44|518.64|522.77|516.97|524.44|518.64|522.5|516.7|340
1654244700000|2022-06-03 08:25:00|522.78|516.98|522.72|516.92|523.11|517.31|521.75|515.95|286
1654245000000|2022-06-03 08:30:00|522.71|516.91|523.38|517.58|524.25|518.45|522.56|516.76|355
1654245300000|2022-06-03 08:35:00|523.4|517.6|521.99|516.19|523.42|517.62|521.93|516.13|293
1654245600000|2022-06-03 08:40:00|521.98|516.18|520.57|514.77|522.01|516.21|520.43|514.63|343
1654245900000|2022-06-03 08:45:00|520.56|514.76|520.98|515.18|521.32|515.52|520.33|514.53|359
1654246200000|2022-06-03 08:50:00|520.97|515.17|521.05|515.25|521.3|515.5|520.39|514.59|259
1654246500000|2022-06-03 08:55:00|521.06|515.26|520.49|514.69|521.27|515.47|519.38|513.58|296
1654246800000|2022-06-03 09:00:00|520.5|514.7|520.04|514.24|520.51|514.71|517.41|511.61|384
1654247100000|2022-06-03 09:05:00|520.19|514.39|519.12|513.32|520.64|514.84|519.06|513.26|334
1654247400000|2022-06-03 09:10:00|519.11|513.31|515.76|509.96|519.21|513.41|515.32|509.52|505
1654247700000|2022-06-03 09:15:00|515.75|509.95|515.42|509.62|516.24|510.44|515.19|509.39|476
1654248000000|2022-06-03 09:20:00|515.39|509.59|515.22|509.42|517.63|511.83|515|509.2|544
1654248300000|2022-06-03 09:25:00|515.24|509.44|515.56|509.76|515.97|510.17|514.81|509.01|333
1654248600000|2022-06-03 09:30:00|515.54|509.74|515.57|509.77|516.4|510.6|514.94|509.14|440
1654248900000|2022-06-03 09:35:00|515.58|509.78|516.16|510.36|516.18|510.38|514.41|508.61|422
1654249200000|2022-06-03 09:40:00|516.15|510.35|514.75|508.95|516.36|510.56|514.17|508.37|383
1654249500000|2022-06-03 09:45:00|514.74|508.94|515.87|510.07|516.31|510.51|512.75|506.95|510
1654249800000|2022-06-03 09:50:00|515.88|510.08|515.4|509.6|517.27|511.47|515.14|509.34|421
1654250100000|2022-06-03 09:55:00|515.39|509.59|514.89|509.09|515.79|509.99|514.28|508.48|362
1654250400000|2022-06-03 10:00:00|515.06|509.26|513.96|508.16|515.79|509.99|513.96|508.16|431
1654250700000|2022-06-03 10:05:00|513.97|508.17|512.13|506.33|514.81|509.01|511.77|505.97|512
1654251000000|2022-06-03 10:10:00|512.09|506.29|512.37|506.57|513.05|507.25|511.4|505.6|432
1654251300000|2022-06-03 10:15:00|512.31|506.51|514.12|508.32|514.27|508.47|511.58|505.78|492
1654251600000|2022-06-03 10:20:00|514.07|508.27|512.62|506.82|514.85|509.05|511.8|506|495
1654251900000|2022-06-03 10:25:00|512.54|506.74|512.15|506.35|512.55|506.75|510.6|504.8|568
1654252200000|2022-06-03 10:30:00|512.14|506.34|510.2|504.4|512.2|506.4|509.73|503.93|545
1654252500000|2022-06-03 10:35:00|510.16|504.36|507.96|502.16|510.39|504.59|507.03|501.23|506
1654252800000|2022-06-03 10:40:00|507.98|502.18|505.24|499.44|509.03|503.23|504.25|498.45|632
1654253100000|2022-06-03 10:45:00|505.17|499.37|505.68|499.88|508.19|502.39|504.78|498.98|697
1654253400000|2022-06-03 10:50:00|505.69|499.89|506.25|500.45|506.8|501|505.69|499.89|503
1654253700000|2022-06-03 10:55:00|506.26|500.46|504.27|498.47|506.26|500.46|504.24|498.44|434
1654254000000|2022-06-03 11:00:00|504.25|498.45|503.28|497.48|506.01|500.21|503.14|497.34|570
1654254300000|2022-06-03 11:05:00|503.26|497.46|502.85|497.05|504.01|498.21|502.68|496.88|503
1654254600000|2022-06-03 11:10:00|502.84|497.04|503.13|497.33|503.23|497.43|501.31|495.51|582
1654254900000|2022-06-03 11:15:00|503.15|497.35|503.79|497.99|505.16|499.36|501.31|495.51|639
1654255200000|2022-06-03 11:20:00|503.76|497.96|504.82|499.02|504.83|499.03|503.69|497.89|512
1654255500000|2022-06-03 11:25:00|504.83|499.03|503.8|498|505.12|499.32|503.22|497.42|412
1654255800000|2022-06-03 11:30:00|503.79|497.99|506.06|500.26|506.21|500.41|502.95|497.15|413
1654256100000|2022-06-03 11:35:00|506.05|500.25|508.56|502.76|510.29|504.49|505.74|499.94|528
1654256400000|2022-06-03 11:40:00|508.59|502.79|505.87|500.07|508.67|502.87|505.83|500.03|479
1654256700000|2022-06-03 11:45:00|505.88|500.08|506.05|500.25|506.4|500.6|505.32|499.52|378
1654257000000|2022-06-03 11:50:00|506.18|500.38|506.89|501.09|508.34|502.54|505.98|500.18|394
1654257300000|2022-06-03 11:55:00|506.9|501.1|506.34|500.54|507.98|502.18|506.25|500.45|343
1654257600000|2022-06-03 12:00:00|506.32|500.52|507.2|501.4|507.27|501.47|505.58|499.78|361
1654257900000|2022-06-03 12:05:00|507.23|501.43|506.44|500.64|507.43|501.63|506.1|500.3|295
1654258200000|2022-06-03 12:10:00|506.45|500.65|507.91|502.11|508.06|502.26|506.35|500.55|341
1654258500000|2022-06-03 12:15:00|507.92|502.12|506.61|500.81|508.26|502.46|506.57|500.77|307
1654258800000|2022-06-03 12:20:00|506.6|500.8|506.18|500.38|507.01|501.21|505.48|499.68|425
1654259100000|2022-06-03 12:25:00|506.16|500.36|506.99|501.19|507.07|501.27|504.41|498.61|446
1654259400000|2022-06-03 12:30:00|506.95|501.15|509.78|503.98|509.95|504.15|506.05|500.25|843
1654259700000|2022-06-03 12:35:00|509.77|503.97|504.8|499|509.79|503.99|503.59|497.79|707
1654260000000|2022-06-03 12:40:00|504.84|499.04|504.39|498.59|505.45|499.65|503.27|497.47|634
1654260300000|2022-06-03 12:45:00|504.38|498.58|504.11|498.31|506.04|500.24|504.07|498.27|553
1654260600000|2022-06-03 12:50:00|504.12|498.32|504.11|498.31|504.38|498.58|502.99|497.19|522
1654260900000|2022-06-03 12:55:00|504.12|498.32|501.04|495.24|504.12|498.32|499|493.2|755
1654261200000|2022-06-03 13:00:00|501.03|495.23|503.16|497.36|503.64|497.84|500.05|494.25|677
1654261500000|2022-06-03 13:05:00|503.12|497.32|503.31|497.51|504.49|498.69|502.54|496.74|515
1654261800000|2022-06-03 13:10:00|503.35|497.55|503.54|497.74|504.7|498.9|503.04|497.24|495
1654262100000|2022-06-03 13:15:00|503.47|497.67|504.78|498.98|505.35|499.55|503.24|497.44|447
1654262400000|2022-06-03 13:20:00|504.83|499.03|504.7|498.9|505.76|499.96|504.64|498.84|390
1654262700000|2022-06-03 13:25:00|504.72|498.92|503.26|497.46|504.99|499.19|503.26|497.46|472
1654263000000|2022-06-03 13:30:00|503.24|497.44|506.79|500.99|506.96|501.16|502.32|496.52|840
1654263300000|2022-06-03 13:35:00|506.88|501.08|505.07|499.27|506.95|501.15|504.74|498.94|730
1654263600000|2022-06-03 13:40:00|505.17|499.37|503.35|497.55|505.72|499.92|503.24|497.44|572
1654263900000|2022-06-03 13:45:00|503.32|497.52|505.4|499.6|505.56|499.76|503.07|497.27|440
1654264200000|2022-06-03 13:50:00|505.38|499.58|505.98|500.18|506.22|500.42|505.22|499.42|495
1654264500000|2022-06-03 13:55:00|505.99|500.19|509.34|503.54|509.36|503.56|505.86|500.06|488
1654264800000|2022-06-03 14:00:00|509.36|503.56|509.99|504.19|510.92|505.12|508.94|503.14|652
1654265100000|2022-06-03 14:05:00|509.98|504.18|510.31|504.51|511.3|505.5|508.74|502.94|558
1654265400000|2022-06-03 14:10:00|510.3|504.5|510.14|504.34|510.39|504.59|509.34|503.54|540
1654265700000|2022-06-03 14:15:00|510.15|504.35|508.88|503.08|510.41|504.61|508.64|502.84|542
1654266000000|2022-06-03 14:20:00|508.89|503.09|508.04|502.24|509.24|503.44|507.52|501.72|438
1654266300000|2022-06-03 14:25:00|508.03|502.23|508.88|503.08|509.23|503.43|507.83|502.03|402
1654266600000|2022-06-03 14:30:00|508.89|503.09|509.23|503.43|509.36|503.56|507.78|501.98|386
1654266900000|2022-06-03 14:35:00|509.21|503.41|506.9|501.1|509.55|503.75|506.84|501.04|441
1654267200000|2022-06-03 14:40:00|506.86|501.06|506.63|500.83|506.99|501.19|504.95|499.15|559
1654267500000|2022-06-03 14:45:00|506.56|500.76|509.06|503.26|509.2|503.4|505.47|499.67|568
1654267800000|2022-06-03 14:50:00|509.1|503.3|509.98|504.18|510.31|504.51|508.11|502.31|515
1654268100000|2022-06-03 14:55:00|509.97|504.17|509.77|503.97|510.37|504.57|509.06|503.26|481
1654268400000|2022-06-03 15:00:00|509.76|503.96|508.08|502.28|509.99|504.19|507.74|501.94|493
1654268700000|2022-06-03 15:05:00|508.05|502.25|506.42|500.62|508.39|502.59|506.36|500.56|465
1654269000000|2022-06-03 15:10:00|506.41|500.61|506.36|500.56|506.46|500.66|504.98|499.18|487
1654269300000|2022-06-03 15:15:00|506.34|500.54|508.57|502.77|508.78|502.98|506.3|500.5|473
1654269600000|2022-06-03 15:20:00|508.56|502.76|508.58|502.78|509.36|503.56|507.89|502.09|433
1654269900000|2022-06-03 15:25:00|508.55|502.75|509.01|503.21|509.01|503.21|507.37|501.57|390
1654270200000|2022-06-03 15:30:00|509.07|503.27|510.11|504.31|510.55|504.75|508.62|502.82|359
1654270500000|2022-06-03 15:35:00|510.08|504.28|509.26|503.46|510.38|504.58|509.04|503.24|464
1654270800000|2022-06-03 15:40:00|509.28|503.48|507.81|502.01|509.32|503.52|507.81|502.01|411
1654271100000|2022-06-03 15:45:00|507.8|502|506.32|500.52|507.83|502.03|506.19|500.39|431
1654271400000|2022-06-03 15:50:00|506.15|500.35|506.25|500.45|506.32|500.52|505.32|499.52|392
1654271700000|2022-06-03 15:55:00|506.3|500.5|505.1|499.3|507.12|501.32|505.1|499.3|388
1654272000000|2022-06-03 16:00:00|505.15|499.35|506.87|501.07|507.09|501.29|504.84|499.04|411
1654272300000|2022-06-03 16:05:00|506.94|501.14|506.29|500.49|507.22|501.42|506.16|500.36|264
1654272600000|2022-06-03 16:10:00|506.27|500.47|507|501.2|507.26|501.46|506.02|500.22|261
1654272900000|2022-06-03 16:15:00|506.96|501.16|506.2|500.4|507.3|501.5|506.12|500.32|330
1654273200000|2022-06-03 16:20:00|506.21|500.41|506.99|501.19|507.29|501.49|506.06|500.26|306
1654273500000|2022-06-03 16:25:00|507|501.2|507.01|501.21|507.2|501.4|506.86|501.06|165
1654273800000|2022-06-03 16:30:00|507|501.2|507.16|501.36|507.21|501.41|505.99|500.19|341
1654274100000|2022-06-03 16:35:00|507.18|501.38|508.55|502.75|509.37|503.57|506.98|501.18|315
1654274400000|2022-06-03 16:40:00|508.52|502.72|508.22|502.42|509.09|503.29|507.81|502.01|268
1654274700000|2022-06-03 16:45:00|508.25|502.45|509.25|503.45|509.41|503.61|508.04|502.24|254
1654275000000|2022-06-03 16:50:00|509.26|503.46|509.21|503.41|509.3|503.5|508.23|502.43|320
1654275300000|2022-06-03 16:55:00|509.29|503.49|510.66|504.86|511.15|505.35|509.19|503.39|356
1654275600000|2022-06-03 17:00:00|510.74|504.94|512.36|506.56|512.48|506.68|510.49|504.69|376
1654275900000|2022-06-03 17:05:00|512.34|506.54|509.37|503.57|512.44|506.64|509.37|503.57|318
1654276200000|2022-06-03 17:10:00|509.31|503.51|508.94|503.14|509.32|503.52|508.3|502.5|313
1654276500000|2022-06-03 17:15:00|508.93|503.13|509.12|503.32|509.8|504|508.67|502.87|292
1654276800000|2022-06-03 17:20:00|509.07|503.27|509.27|503.47|509.46|503.66|508.79|502.99|275
1654277100000|2022-06-03 17:25:00|509.38|503.58|509.15|503.35|509.45|503.65|508.94|503.14|191
1654277400000|2022-06-03 17:30:00|509.17|503.37|508.17|502.37|509.31|503.51|507.65|501.85|317
1654277700000|2022-06-03 17:35:00|508.19|502.39|508.86|503.06|510.05|504.25|508.12|502.32|311
1654278000000|2022-06-03 17:40:00|509.02|503.22|506.62|500.82|509.06|503.26|506.14|500.34|380
1654278300000|2022-06-03 17:45:00|506.64|500.84|510.19|504.39|510.28|504.48|506.63|500.83|427
1654278600000|2022-06-03 17:50:00|510.2|504.4|509.34|503.54|510.45|504.65|509.32|503.52|267
1654278900000|2022-06-03 17:55:00|509.35|503.55|508.43|502.63|509.35|503.55|508.32|502.52|272
1654279200000|2022-06-03 18:00:00|508.42|502.62|509.01|503.21|509.17|503.37|507.13|501.33|319
1654279500000|2022-06-03 18:05:00|508.93|503.13|507.2|501.4|509.11|503.31|507.17|501.37|291
1654279800000|2022-06-03 18:10:00|507.12|501.32|506.58|500.78|507.69|501.89|505.38|499.58|444
1654280100000|2022-06-03 18:15:00|506.59|500.79|508.44|502.64|508.49|502.69|505.82|500.02|339
1654280400000|2022-06-03 18:20:00|508.43|502.63|508.1|502.3|508.54|502.74|507.16|501.36|334
1654280700000|2022-06-03 18:25:00|508.12|502.32|508.4|502.6|508.41|502.61|507.51|501.71|203
1654281000000|2022-06-03 18:30:00|508.39|502.59|509.09|503.29|509.41|503.61|508.28|502.48|301
1654281300000|2022-06-03 18:35:00|509.11|503.31|507.48|501.68|509.21|503.41|507.27|501.47|372
1654281600000|2022-06-03 18:40:00|507.43|501.63|507.87|502.07|507.94|502.14|507.08|501.28|244
1654281900000|2022-06-03 18:45:00|507.88|502.08|507.52|501.72|508.06|502.26|506.86|501.06|330
1654282200000|2022-06-03 18:50:00|507.53|501.73|507.96|502.16|509.03|503.23|507.31|501.51|297
1654282500000|2022-06-03 18:55:00|507.98|502.18|509.25|503.45|509.38|503.58|507.73|501.93|318
1654282800000|2022-06-03 19:00:00|509.2|503.4|509.35|503.55|509.77|503.97|508.95|503.15|335
1654283100000|2022-06-03 19:05:00|509.38|503.58|508.94|503.14|509.67|503.87|508.9|503.1|251
1654283400000|2022-06-03 19:10:00|508.93|503.13|508.48|502.68|509.17|503.37|508.48|502.68|179
1654283700000|2022-06-03 19:15:00|508.58|502.78|507.61|501.81|508.76|502.96|507.48|501.68|158
1654284000000|2022-06-03 19:20:00|507.74|501.94|506.99|501.19|507.9|502.1|506.6|500.8|249
1654284300000|2022-06-03 19:25:00|507|501.2|509.93|504.13|509.93|504.13|506.73|500.93|334
1654284600000|2022-06-03 19:30:00|509.87|504.07|508.03|502.23|510.08|504.28|508.01|502.21|299
1654284900000|2022-06-03 19:35:00|508.06|502.26|509.17|503.37|509.17|503.37|507.61|501.81|242
1654285200000|2022-06-03 19:40:00|509.06|503.26|508.92|503.12|509.57|503.77|508.92|503.12|157
1654285500000|2022-06-03 19:45:00|508.94|503.14|508.91|503.11|509.39|503.59|508.68|502.88|187
1654285800000|2022-06-03 19:50:00|508.89|503.09|509.27|503.47|509.27|503.47|508.34|502.54|182
1654286100000|2022-06-03 19:55:00|509.24|503.44|508.4|502.6|509.51|503.71|508.39|502.59|212
1654286400000|2022-06-03 20:00:00|508.37|502.57|508.44|502.64|508.96|503.16|507.61|501.81|264
1654286700000|2022-06-03 20:05:00|508.57|502.77|512.27|506.47|512.3|506.5|508.25|502.45|326
1654287000000|2022-06-03 20:10:00|512.26|506.46|512.93|507.13|513.93|508.13|512.14|506.34|315
1654287300000|2022-06-03 20:15:00|512.94|507.14|513.22|507.42|513.39|507.59|512.75|506.95|180
1654287600000|2022-06-03 20:20:00|513.23|507.43|513.16|507.36|513.84|508.04|512.99|507.19|185
1654287900000|2022-06-03 20:25:00|513.17|507.37|513.33|507.53|514.12|508.32|512.91|507.11|251
1654288200000|2022-06-03 20:30:00|513.32|507.52|513.39|507.59|513.55|507.75|512.74|506.94|231
1654288500000|2022-06-03 20:35:00|513.38|507.58|513.4|507.6|513.43|507.63|512.79|506.99|194
1654288800000|2022-06-03 20:40:00|513.39|507.59|514.09|508.29|514.13|508.33|513.23|507.43|255
1654289100000|2022-06-03 20:45:00|514.08|508.28|512.71|506.91|514.23|508.43|512.14|506.34|344
1654289400000|2022-06-03 20:50:00|512.72|506.92|512.76|506.96|513.15|507.35|512.56|506.76|186
1654289700000|2022-06-03 20:55:00|512.77|506.97|512.85|507.05|512.96|507.16|512.7|506.9|116
1654326000000|2022-06-04 07:00:00|509.87|504.07|508.09|502.29|509.96|504.16|508.05|502.25|269
1654326300000|2022-06-04 07:05:00|508.1|502.3|508.25|502.45|508.91|503.11|508.09|502.29|331
1654326600000|2022-06-04 07:10:00|508.17|502.37|508.25|502.45|508.35|502.55|508.01|502.21|223
1654326900000|2022-06-04 07:15:00|508.27|502.47|508.82|503.02|508.93|503.13|508.13|502.33|245
1654327200000|2022-06-04 07:20:00|508.83|503.03|508.34|502.54|508.87|503.07|508.06|502.26|192
1654327500000|2022-06-04 07:25:00|508.35|502.55|508.95|503.15|509.05|503.25|508.35|502.55|226
1654327800000|2022-06-04 07:30:00|508.94|503.14|509.5|503.7|509.75|503.95|508.94|503.14|309
1654328100000|2022-06-04 07:35:00|509.49|503.69|509.09|503.29|509.5|503.7|509.04|503.24|214
1654328400000|2022-06-04 07:40:00|509.08|503.28|508.74|502.94|509.09|503.29|508.71|502.91|216
1654328700000|2022-06-04 07:45:00|508.79|502.99|509.23|503.43|509.71|503.91|508.79|502.99|182
1654329000000|2022-06-04 07:50:00|509.21|503.41|509.93|504.13|509.95|504.15|509.12|503.32|152
1654329300000|2022-06-04 07:55:00|509.95|504.15|509.43|503.63|510.11|504.31|509.07|503.27|247
1654329600000|2022-06-04 08:00:00|509.39|503.59|509.26|503.46|509.98|504.18|509.02|503.22|255
1654329900000|2022-06-04 08:05:00|509.28|503.48|508.82|503.02|509.43|503.63|508.82|503.02|205
1654330200000|2022-06-04 08:10:00|508.81|503.01|509.26|503.46|509.61|503.81|508.79|502.99|254
1654330500000|2022-06-04 08:15:00|509.25|503.45|513.09|507.29|513.1|507.3|509.24|503.44|411
1654330800000|2022-06-04 08:20:00|513.08|507.28|512.19|506.39|513.36|507.56|511.86|506.06|406
1654331100000|2022-06-04 08:25:00|512.18|506.38|512.4|506.6|512.48|506.68|512.06|506.26|252
1654331400000|2022-06-04 08:30:00|512.42|506.62|514.03|508.23|514.06|508.26|512.27|506.47|523
1654331700000|2022-06-04 08:35:00|514.02|508.22|514.49|508.69|514.58|508.78|513.98|508.18|440
1654332000000|2022-06-04 08:40:00|514.46|508.66|514.33|508.53|515.02|509.22|514.09|508.29|457
1654332300000|2022-06-04 08:45:00|514.34|508.54|514.07|508.27|514.83|509.03|514.07|508.27|299
1654332600000|2022-06-04 08:50:00|514.08|508.28|514.21|508.41|514.23|508.43|513.67|507.87|363
1654332900000|2022-06-04 08:55:00|514.22|508.42|515.68|509.88|515.79|509.99|514.05|508.25|361
1654333200000|2022-06-04 09:00:00|515.66|509.86|515.34|509.54|516.22|510.42|515.03|509.23|488
1654333500000|2022-06-04 09:05:00|515.31|509.51|514.58|508.78|516.32|510.52|514.15|508.35|379
1654333800000|2022-06-04 09:10:00|514.59|508.79|516.91|511.11|517.16|511.36|514.59|508.79|418
1654334100000|2022-06-04 09:15:00|516.95|511.15|515.44|509.64|516.95|511.15|514.86|509.06|399
1654334400000|2022-06-04 09:20:00|515.46|509.66|514.85|509.05|515.5|509.7|514.7|508.9|371
1654334700000|2022-06-04 09:25:00|514.77|508.97|514.65|508.85|515.12|509.32|514.62|508.82|228
1654335000000|2022-06-04 09:30:00|514.67|508.87|511.79|505.99|514.72|508.92|511.42|505.62|344
1654335300000|2022-06-04 09:35:00|511.81|506.01|512.29|506.49|512.84|507.04|511.63|505.83|369
1654335600000|2022-06-04 09:40:00|512.3|506.5|511.14|505.34|512.32|506.52|511.07|505.27|402
1654335900000|2022-06-04 09:45:00|511.3|505.5|511.15|505.35|511.64|505.84|511.11|505.31|374
1654336200000|2022-06-04 09:50:00|511.18|505.38|512.1|506.3|512.2|506.4|511.17|505.37|313
1654336500000|2022-06-04 09:55:00|512.09|506.29|513.21|507.41|513.26|507.46|512.02|506.22|277
1654336800000|2022-06-04 10:00:00|513.2|507.4|513.15|507.35|514.67|508.87|513.15|507.35|429
1654337100000|2022-06-04 10:05:00|513.16|507.36|511.86|506.06|513.19|507.39|511.86|506.06|382
1654337400000|2022-06-04 10:10:00|511.88|506.08|513.42|507.62|513.82|508.02|511.39|505.59|493
1654337700000|2022-06-04 10:15:00|513.44|507.64|512.77|506.97|513.45|507.65|512.77|506.97|408
1654338000000|2022-06-04 10:20:00|512.8|507|512.19|506.39|513.27|507.47|512.17|506.37|316
1654338300000|2022-06-04 10:25:00|512.18|506.38|510.79|504.99|512.23|506.43|510.78|504.98|337
1654338600000|2022-06-04 10:30:00|510.75|504.95|510.46|504.66|511.19|505.39|510.05|504.25|386
1654338900000|2022-06-04 10:35:00|510.45|504.65|510.87|505.07|511.21|505.41|510.41|504.61|225
1654339200000|2022-06-04 10:40:00|510.84|505.04|510.39|504.59|511.24|505.44|510.05|504.25|250
1654339500000|2022-06-04 10:45:00|510.4|504.6|510.39|504.59|510.77|504.97|510.24|504.44|267
1654339800000|2022-06-04 10:50:00|510.38|504.58|510.8|505|511.2|505.4|510.38|504.58|213
1654340100000|2022-06-04 10:55:00|510.79|504.99|511.95|506.15|511.95|506.15|510.78|504.98|317
1654340400000|2022-06-04 11:00:00|511.97|506.17|512.46|506.66|512.87|507.07|511.83|506.03|129
1654340700000|2022-06-04 11:05:00|512.45|506.65|512.32|506.52|512.61|506.81|512.11|506.31|241
1654341000000|2022-06-04 11:10:00|512.33|506.53|512.18|506.38|512.39|506.59|511.74|505.94|218
1654341300000|2022-06-04 11:15:00|512.25|506.45|510.22|504.42|512.25|506.45|510.04|504.24|340
1654341600000|2022-06-04 11:20:00|510.19|504.39|509.89|504.09|510.45|504.65|509.7|503.9|185
1654341900000|2022-06-04 11:25:00|509.93|504.13|510.41|504.61|510.47|504.67|509.41|503.61|234
1654342200000|2022-06-04 11:30:00|510.39|504.59|510.15|504.35|510.56|504.76|510.1|504.3|163
1654342500000|2022-06-04 11:35:00|510.17|504.37|511.15|505.35|511.72|505.92|510.15|504.35|212
1654342800000|2022-06-04 11:40:00|511.16|505.36|510.31|504.51|511.23|505.43|510.18|504.38|292
1654343100000|2022-06-04 11:45:00|510.32|504.52|508.29|502.49|510.39|504.59|508.13|502.33|411
1654343400000|2022-06-04 11:50:00|508.25|502.45|507.07|501.27|508.25|502.45|506.1|500.3|492
1654343700000|2022-06-04 11:55:00|507.09|501.29|508.36|502.56|508.98|503.18|507.06|501.26|407
1654344000000|2022-06-04 12:00:00|508.35|502.55|508.08|502.28|508.39|502.59|506.07|500.27|450
1654344300000|2022-06-04 12:05:00|508.05|502.25|503.79|497.99|508.08|502.28|503.3|497.5|482
1654344600000|2022-06-04 12:10:00|503.82|498.02|503.76|497.96|505.01|499.21|503.68|497.88|363
1654344900000|2022-06-04 12:15:00|503.54|497.74|503.86|498.06|504.63|498.83|503.24|497.44|379
1654345200000|2022-06-04 12:20:00|503.85|498.05|505.34|499.54|505.8|500|503.36|497.56|387
1654345500000|2022-06-04 12:25:00|505.37|499.57|504.5|498.7|505.54|499.74|504.33|498.53|254
1654345800000|2022-06-04 12:30:00|504.52|498.72|504.87|499.07|505.28|499.48|503.99|498.19|345
1654346100000|2022-06-04 12:35:00|504.88|499.08|504.02|498.22|505.15|499.35|503.92|498.12|337
1654346400000|2022-06-04 12:40:00|504.03|498.23|502.32|496.52|504.09|498.29|502.03|496.23|401
1654346700000|2022-06-04 12:45:00|502.31|496.51|502.97|497.17|503.67|497.87|502.23|496.43|320
1654347000000|2022-06-04 12:50:00|502.95|497.15|503.05|497.25|503.18|497.38|500.79|494.99|403
1654347300000|2022-06-04 12:55:00|503.07|497.27|502.03|496.23|503.29|497.49|502.03|496.23|233
1654347600000|2022-06-04 13:00:00|502.04|496.24|504.3|498.5|504.41|498.61|500.53|494.73|559
1654347900000|2022-06-04 13:05:00|504.31|498.51|504.18|498.38|505.36|499.56|504.18|498.38|346
1654348200000|2022-06-04 13:10:00|504.19|498.39|503.97|498.17|504.4|498.6|503.41|497.61|310
1654348500000|2022-06-04 13:15:00|503.95|498.15|503.5|497.7|505.13|499.33|503.28|497.48|389
1654348800000|2022-06-04 13:20:00|503.52|497.72|503.38|497.58|504.01|498.21|503.34|497.54|261
1654349100000|2022-06-04 13:25:00|503.4|497.6|505.43|499.63|505.43|499.63|503.09|497.29|340
1654349400000|2022-06-04 13:30:00|505.44|499.64|504.28|498.48|505.71|499.91|504.18|498.38|358
1654349700000|2022-06-04 13:35:00|504.27|498.47|504.28|498.48|504.46|498.66|504.14|498.34|180
1654350000000|2022-06-04 13:40:00|504.27|498.47|503.23|497.43|504.29|498.49|503.18|497.38|339
1654350300000|2022-06-04 13:45:00|503.22|497.42|502.41|496.61|503.37|497.57|502.24|496.44|368
1654350600000|2022-06-04 13:50:00|502.42|496.62|501.96|496.16|502.43|496.63|501.08|495.28|465
1654350900000|2022-06-04 13:55:00|501.97|496.17|504.39|498.59|504.41|498.61|501.96|496.16|453
1654351200000|2022-06-04 14:00:00|504.4|498.6|503.01|497.21|504.41|498.61|502.28|496.48|425
1654351500000|2022-06-04 14:05:00|503|497.2|498.35|492.55|503.04|497.24|498.35|492.55|659
1654351800000|2022-06-04 14:10:00|498.36|492.56|500.2|494.4|500.24|494.44|497.02|491.22|534
1654352100000|2022-06-04 14:15:00|500.21|494.41|500.31|494.51|500.34|494.54|499.99|494.19|358
1654352400000|2022-06-04 14:20:00|500.3|494.5|504.28|498.48|504.51|498.71|500.25|494.45|531
1654352700000|2022-06-04 14:25:00|504.27|498.47|507.6|501.8|507.63|501.83|504.27|498.47|510
1654353000000|2022-06-04 14:30:00|507.63|501.83|510.31|504.51|510.59|504.79|507.51|501.71|599
1654353300000|2022-06-04 14:35:00|510.29|504.49|508.22|502.42|511.26|505.46|508.19|502.39|421
1654353600000|2022-06-04 14:40:00|508.24|502.44|509.27|503.47|509.34|503.54|505.62|499.82|494
1654353900000|2022-06-04 14:45:00|509.26|503.46|509.12|503.32|510.28|504.48|509|503.2|505
1654354200000|2022-06-04 14:50:00|509.1|503.3|510.18|504.38|511.16|505.36|509.05|503.25|520
1654354500000|2022-06-04 14:55:00|510.19|504.39|510.12|504.32|510.21|504.41|509.1|503.3|322
1654354800000|2022-06-04 15:00:00|510.14|504.34|509.23|503.43|511.39|505.59|508.44|502.64|460
1654355100000|2022-06-04 15:05:00|509.21|503.41|510.21|504.41|510.22|504.42|508.8|503|447
1654355400000|2022-06-04 15:10:00|510.22|504.42|510.43|504.63|510.71|504.91|510.11|504.31|538
1654355700000|2022-06-04 15:15:00|510.44|504.64|509.94|504.14|510.53|504.73|509.8|504|399
1654356000000|2022-06-04 15:20:00|509.96|504.16|509.68|503.88|509.97|504.17|508.99|503.19|465
1654356300000|2022-06-04 15:25:00|509.69|503.89|511.59|505.79|512.31|506.51|509.65|503.85|625
1654356600000|2022-06-04 15:30:00|511.57|505.77|510.08|504.28|512.09|506.29|510.08|504.28|480
1654356900000|2022-06-04 15:35:00|510.09|504.29|510.1|504.3|510.32|504.52|509.93|504.13|298
1654357200000|2022-06-04 15:40:00|510.08|504.28|509.31|503.51|510.17|504.37|509.31|503.51|394
1654357500000|2022-06-04 15:45:00|509.33|503.53|508.68|502.88|509.7|503.9|508.63|502.83|233
1654357800000|2022-06-04 15:50:00|508.67|502.87|509.84|504.04|509.91|504.11|508.67|502.87|321
1654358100000|2022-06-04 15:55:00|509.83|504.03|510.35|504.55|510.48|504.68|509.79|503.99|337
1654358400000|2022-06-04 16:00:00|510.32|504.52|510.62|504.82|510.62|504.82|508.88|503.08|458
1654358700000|2022-06-04 16:05:00|510.63|504.83|511.19|505.39|511.81|506.01|510.3|504.5|411
1654359000000|2022-06-04 16:10:00|511.17|505.37|510.96|505.16|511.22|505.42|510.61|504.81|426
1654359300000|2022-06-04 16:15:00|510.95|505.15|510.08|504.28|511.32|505.52|510.06|504.26|371
1654359600000|2022-06-04 16:20:00|510.09|504.29|509.61|503.81|510.17|504.37|508.63|502.83|419
1654359900000|2022-06-04 16:25:00|509.59|503.79|509.49|503.69|510.08|504.28|509.34|503.54|313
1654360200000|2022-06-04 16:30:00|509.47|503.67|508.84|503.04|509.47|503.67|508.64|502.84|266
1654360500000|2022-06-04 16:35:00|508.83|503.03|509.73|503.93|509.87|504.07|508.69|502.89|435
1654360800000|2022-06-04 16:40:00|509.74|503.94|509.76|503.96|510.2|504.4|509.71|503.91|299
1654361100000|2022-06-04 16:45:00|509.75|503.95|508.39|502.59|509.94|504.14|508.35|502.55|258
1654361400000|2022-06-04 16:50:00|508.4|502.6|508.76|502.96|509|503.2|508.24|502.44|446
1654361700000|2022-06-04 16:55:00|508.77|502.97|508.89|503.09|509.02|503.22|508.65|502.85|378
1654362000000|2022-06-04 17:00:00|508.86|503.06|508.29|502.49|508.99|503.19|508.27|502.47|418
1654362300000|2022-06-04 17:05:00|508.32|502.52|507.71|501.91|508.33|502.53|507.25|501.45|359
1654362600000|2022-06-04 17:10:00|507.75|501.95|507.67|501.87|508.12|502.32|507.38|501.58|280
1654362900000|2022-06-04 17:15:00|507.68|501.88|508.12|502.32|508.18|502.38|506.91|501.11|424
1654363200000|2022-06-04 17:20:00|508.09|502.29|507.95|502.15|508.25|502.45|507.68|501.88|240
1654363500000|2022-06-04 17:25:00|507.94|502.14|507.9|502.1|508.12|502.32|507.77|501.97|236
1654363800000|2022-06-04 17:30:00|507.91|502.11|509.24|503.44|509.24|503.44|506.98|501.18|373
1654364100000|2022-06-04 17:35:00|509.25|503.45|510.34|504.54|510.49|504.69|509.25|503.45|288
1654364400000|2022-06-04 17:40:00|510.35|504.55|510.33|504.53|510.4|504.6|510.02|504.22|304
1654364700000|2022-06-04 17:45:00|510.26|504.46|510.52|504.72|510.53|504.73|510.1|504.3|207
1654365000000|2022-06-04 17:50:00|510.51|504.71|512|506.2|512.13|506.33|510.35|504.55|248
1654365300000|2022-06-04 17:55:00|511.98|506.18|512.04|506.24|512.2|506.4|511.98|506.18|48
1654365600000|2022-06-04 18:00:00|511.2|505.4|513.18|507.38|513.37|507.57|511.13|505.33|486
1654365900000|2022-06-04 18:05:00|513.28|507.48|512.89|507.09|513.28|507.48|512.29|506.49|403
1654366200000|2022-06-04 18:10:00|512.88|507.08|512.26|506.46|512.98|507.18|512.24|506.44|359
1654366500000|2022-06-04 18:15:00|512.29|506.49|512.4|506.6|513.03|507.23|512.26|506.46|427
1654366800000|2022-06-04 18:20:00|512.39|506.59|512.04|506.24|512.43|506.63|511.99|506.19|272
1654367100000|2022-06-04 18:25:00|512.03|506.23|512.25|506.45|512.92|507.12|511.81|506.01|341
1654367400000|2022-06-04 18:30:00|512.28|506.48|513.02|507.22|513.04|507.24|511.85|506.05|343
1654367700000|2022-06-04 18:35:00|513.01|507.21|513.12|507.32|513.43|507.63|512.91|507.11|431
1654368000000|2022-06-04 18:40:00|513.27|507.47|512.99|507.19|513.41|507.61|512.89|507.09|326
1654368300000|2022-06-04 18:45:00|513.01|507.21|512.37|506.57|513.21|507.41|512.23|506.43|398
1654368600000|2022-06-04 18:50:00|512.38|506.58|512.04|506.24|512.9|507.1|511.94|506.14|417
1654368900000|2022-06-04 18:55:00|512.03|506.23|512.22|506.42|512.48|506.68|511.96|506.16|258
1654369200000|2022-06-04 19:00:00|512.23|506.43|513|507.2|513|507.2|511.87|506.07|431
1654369500000|2022-06-04 19:05:00|512.98|507.18|512.35|506.55|513.06|507.26|512.04|506.24|476
1654369800000|2022-06-04 19:10:00|512.32|506.52|511.95|506.15|512.36|506.56|511.15|505.35|532
1654370100000|2022-06-04 19:15:00|511.89|506.09|510.16|504.36|511.93|506.13|509.53|503.73|485
1654370400000|2022-06-04 19:20:00|510.15|504.35|509.72|503.92|510.26|504.46|509.63|503.83|366
1654370700000|2022-06-04 19:25:00|509.71|503.91|509.85|504.05|510.26|504.46|509.54|503.74|235
1654371000000|2022-06-04 19:30:00|509.86|504.06|510.87|505.07|510.92|505.12|509.69|503.89|330
1654371300000|2022-06-04 19:35:00|510.86|505.06|509.92|504.12|511.06|505.26|509.92|504.12|170
1654371600000|2022-06-04 19:40:00|509.94|504.14|510.1|504.3|510.2|504.4|509.64|503.84|304
1654371900000|2022-06-04 19:45:00|510.11|504.31|510.09|504.29|510.47|504.67|509.71|503.91|366
1654372200000|2022-06-04 19:50:00|510.1|504.3|510.33|504.53|510.8|505|509.99|504.19|360
1654372500000|2022-06-04 19:55:00|510.35|504.55|510.97|505.17|511.03|505.23|510.21|504.41|295
1654372800000|2022-06-04 20:00:00|510.96|505.16|513.43|507.63|513.44|507.64|510.32|504.52|321
1654373100000|2022-06-04 20:05:00|513.42|507.62|514.14|508.34|514.43|508.63|513.36|507.56|359
1654373400000|2022-06-04 20:10:00|514.13|508.33|511.79|505.99|514.4|508.6|511.62|505.82|464
1654373700000|2022-06-04 20:15:00|511.81|506.01|513.57|507.77|514.1|508.3|511.8|506|417
1654374000000|2022-06-04 20:20:00|513.58|507.78|514.18|508.38|514.36|508.56|513.56|507.76|452
1654374300000|2022-06-04 20:25:00|514.19|508.39|513.47|507.67|514.28|508.48|513.43|507.63|398
1654374600000|2022-06-04 20:30:00|513.48|507.68|514.32|508.52|514.32|508.52|513.11|507.31|461
1654374900000|2022-06-04 20:35:00|514.28|508.48|514.15|508.35|514.5|508.7|514|508.2|398
1654375200000|2022-06-04 20:40:00|514.12|508.32|514.13|508.33|514.14|508.34|513.88|508.08|328
1654375500000|2022-06-04 20:45:00|514.15|508.35|513.98|508.18|514.8|509|513.71|507.91|317
1654375800000|2022-06-04 20:50:00|513.96|508.16|514.17|508.37|514.21|508.41|513.16|507.36|437
1654376100000|2022-06-04 20:55:00|514.19|508.39|514.03|508.23|514.21|508.41|513.49|507.69|469
1654376400000|2022-06-04 21:00:00|514.02|508.22|515.39|509.59|515.54|509.74|514.02|508.22|550
1654376700000|2022-06-04 21:05:00|515.3|509.5|515.5|509.7|515.69|509.89|515.24|509.44|424
1654377000000|2022-06-04 21:10:00|515.51|509.71|515.08|509.28|515.58|509.78|515.02|509.22|192
1654377300000|2022-06-04 21:15:00|515.09|509.29|513.94|508.14|515.14|509.34|513.9|508.1|291
1654377600000|2022-06-04 21:20:00|513.88|508.08|516.1|510.3|516.13|510.33|513.82|508.02|458
1654377900000|2022-06-04 21:25:00|516.08|510.28|515.39|509.59|516.37|510.57|515.34|509.54|335
1654378200000|2022-06-04 21:30:00|515.4|509.6|514.81|509.01|515.41|509.61|514.74|508.94|292
1654378500000|2022-06-04 21:35:00|514.83|509.03|514.32|508.52|515.01|509.21|514.27|508.47|144
1654378800000|2022-06-04 21:40:00|514.31|508.51|515.33|509.53|515.4|509.6|514.17|508.37|420
1654379100000|2022-06-04 21:45:00|515.34|509.54|515.37|509.57|515.44|509.64|515.07|509.27|286
1654379400000|2022-06-04 21:50:00|515.38|509.58|515.12|509.32|515.51|509.71|515.06|509.26|256
1654379700000|2022-06-04 21:55:00|515.08|509.28|516.11|510.31|516.28|510.48|514.73|508.93|303
1654380000000|2022-06-04 22:00:00|516.13|510.33|516.46|510.66|516.8|511|515.26|509.46|483
1654380300000|2022-06-04 22:05:00|516.47|510.67|519.38|513.58|519.93|514.13|516.27|510.47|514
1654380600000|2022-06-04 22:10:00|519.4|513.6|518.58|512.78|519.89|514.09|518.37|512.57|489
1654380900000|2022-06-04 22:15:00|518.59|512.79|518.62|512.82|519.46|513.66|518.26|512.46|445
1654381200000|2022-06-04 22:20:00|518.63|512.83|517.88|512.08|519.41|513.61|517.7|511.9|303
1654381500000|2022-06-04 22:25:00|517.87|512.07|517.05|511.25|518.2|512.4|516.86|511.06|267
1654381800000|2022-06-04 22:30:00|517.04|511.24|517.08|511.28|518.02|512.22|516.96|511.16|299
1654382100000|2022-06-04 22:35:00|517.15|511.35|515.19|509.39|517.15|511.35|514.93|509.13|376
1654382400000|2022-06-04 22:40:00|515.13|509.33|513.55|507.75|515.21|509.41|513.52|507.72|351
1654382700000|2022-06-04 22:45:00|513.56|507.76|513.97|508.17|514.08|508.28|513.44|507.64|251
1654383000000|2022-06-04 22:50:00|513.98|508.18|514.11|508.31|514.28|508.48|513.94|508.14|197
1654383300000|2022-06-04 22:55:00|514.1|508.3|513.41|507.61|514.35|508.55|513.33|507.53|290
1654383600000|2022-06-04 23:00:00|513.32|507.52|512.44|506.64|514|508.2|512.13|506.33|493
1654383900000|2022-06-04 23:05:00|512.43|506.63|513.16|507.36|513.36|507.56|512.42|506.62|365
1654384200000|2022-06-04 23:10:00|513.13|507.33|513.16|507.36|513.54|507.74|512.96|507.16|423
1654384500000|2022-06-04 23:15:00|513.15|507.35|511.76|505.96|513.21|507.41|511.32|505.52|335
1654384800000|2022-06-04 23:20:00|511.75|505.95|512.18|506.38|512.18|506.38|511.35|505.55|374
1654385100000|2022-06-04 23:25:00|512.17|506.37|512.2|506.4|512.36|506.56|511.92|506.12|349
1654385400000|2022-06-04 23:30:00|512.22|506.42|513.44|507.64|513.72|507.92|512.21|506.41|361
1654385700000|2022-06-04 23:35:00|513.45|507.65|513.3|507.5|513.64|507.84|513.27|507.47|260
1654386000000|2022-06-04 23:40:00|513.31|507.51|513.17|507.37|513.7|507.9|512.29|506.49|384
1654386300000|2022-06-04 23:45:00|513.15|507.35|514.76|508.96|514.76|508.96|512.47|506.67|333
1654386600000|2022-06-04 23:50:00|514.77|508.97|514.48|508.68|515.34|509.54|514.42|508.62|346
1654386900000|2022-06-04 23:55:00|514.46|508.66|515.44|509.64|515.49|509.69|514.46|508.66|371
1654387200000|2022-06-05 00:00:00|515.43|509.63|515.23|509.43|516.56|510.76|515.21|509.41|436
1654387500000|2022-06-05 00:05:00|515.25|509.45|513.71|507.91|515.4|509.6|513.56|507.76|302
1654387800000|2022-06-05 00:10:00|513.68|507.88|515.8|510|515.8|510|513.43|507.63|425
1654388100000|2022-06-05 00:15:00|515.78|509.98|516.06|510.26|516.45|510.65|515.78|509.98|317
1654388400000|2022-06-05 00:20:00|516.07|510.27|517.2|511.4|517.46|511.66|515.82|510.02|440
1654388700000|2022-06-05 00:25:00|517.19|511.39|515.79|509.99|517.47|511.67|515.79|509.99|307
1654389000000|2022-06-05 00:30:00|515.81|510.01|515.9|510.1|516.07|510.27|514.79|508.99|386
1654389300000|2022-06-05 00:35:00|515.91|510.11|515.43|509.63|516.92|511.12|515.34|509.54|327
1654389600000|2022-06-05 00:40:00|515.45|509.65|511.97|506.17|515.45|509.65|511.81|506.01|451
1654389900000|2022-06-05 00:45:00|511.98|506.18|512.98|507.18|512.98|507.18|511.94|506.14|357
1654390200000|2022-06-05 00:50:00|512.97|507.17|512.27|506.47|513.05|507.25|512.02|506.22|161
1654390500000|2022-06-05 00:55:00|512.29|506.49|511.81|506.01|512.29|506.49|511.47|505.67|394
1654390800000|2022-06-05 01:00:00|511.79|505.99|509.98|504.18|511.87|506.07|509.91|504.11|404
1654391100000|2022-06-05 01:05:00|509.97|504.17|509.89|504.09|511.24|505.44|509.58|503.78|470
1654391400000|2022-06-05 01:10:00|509.9|504.1|510.24|504.44|510.42|504.62|509.51|503.71|443
1654391700000|2022-06-05 01:15:00|510.23|504.43|508.91|503.11|510.23|504.43|508.38|502.58|583
1654392000000|2022-06-05 01:20:00|508.75|502.95|510.1|504.3|510.12|504.32|508.75|502.95|375
1654392300000|2022-06-05 01:25:00|510.11|504.31|510.29|504.49|510.4|504.6|510.1|504.3|293
1654392600000|2022-06-05 01:30:00|510.3|504.5|510.06|504.26|510.9|505.1|509.9|504.1|370
1654392900000|2022-06-05 01:35:00|510.05|504.25|509.03|503.23|510.11|504.31|508.31|502.51|501
1654393200000|2022-06-05 01:40:00|509.05|503.25|509.13|503.33|509.4|503.6|508.67|502.87|380
1654393500000|2022-06-05 01:45:00|509.14|503.34|508.15|502.35|509.17|503.37|508.06|502.26|292
1654393800000|2022-06-05 01:50:00|508.13|502.33|508.91|503.11|509.2|503.4|508.05|502.25|275
1654394100000|2022-06-05 01:55:00|508.89|503.09|506.65|500.85|509.02|503.22|506.32|500.52|425
1654394400000|2022-06-05 02:00:00|506.64|500.84|507.92|502.12|507.98|502.18|506.02|500.22|405
1654394700000|2022-06-05 02:05:00|507.87|502.07|508.83|503.03|508.85|503.05|507.87|502.07|352
1654395000000|2022-06-05 02:10:00|508.79|502.99|508.89|503.09|509.31|503.51|508.61|502.81|404
1654395300000|2022-06-05 02:15:00|508.88|503.08|508.95|503.15|509.19|503.39|508.51|502.71|306
1654395600000|2022-06-05 02:20:00|508.97|503.17|509.1|503.3|509.18|503.38|508.63|502.83|326
1654395900000|2022-06-05 02:25:00|509.12|503.32|509.36|503.56|509.82|504.02|509.05|503.25|260
1654396200000|2022-06-05 02:30:00|509.34|503.54|509.18|503.38|509.38|503.58|508.98|503.18|321
1654396500000|2022-06-05 02:35:00|509.19|503.39|508.21|502.41|509.2|503.4|508.13|502.33|260
1654396800000|2022-06-05 02:40:00|508.19|502.39|508.42|502.62|508.73|502.93|507.77|501.97|291
1654397100000|2022-06-05 02:45:00|508.41|502.61|510.14|504.34|510.14|504.34|508.35|502.55|399
1654397400000|2022-06-05 02:50:00|510.15|504.35|510.23|504.43|510.41|504.61|509.57|503.77|300
1654397700000|2022-06-05 02:55:00|510.21|504.41|510|504.2|510.39|504.59|509.9|504.1|201
1654398000000|2022-06-05 03:00:00|510.01|504.21|509.17|503.37|510.2|504.4|508.98|503.18|304
1654398300000|2022-06-05 03:05:00|509.21|503.41|509.87|504.07|510.02|504.22|509.06|503.26|265
1654398600000|2022-06-05 03:10:00|509.88|504.08|509.76|503.96|510.18|504.38|509.22|503.42|297
1654398900000|2022-06-05 03:15:00|509.79|503.99|509.55|503.75|509.94|504.14|509.4|503.6|318
1654399200000|2022-06-05 03:20:00|509.53|503.73|510.28|504.48|510.88|505.08|509.53|503.73|300
1654399500000|2022-06-05 03:25:00|510.31|504.51|509.35|503.55|510.67|504.87|509.34|503.54|309
1654399800000|2022-06-05 03:30:00|509.34|503.54|509.43|503.63|509.98|504.18|509.32|503.52|374
1654400100000|2022-06-05 03:35:00|509.46|503.66|508.9|503.1|509.49|503.69|508.33|502.53|362
1654400400000|2022-06-05 03:40:00|508.92|503.12|508.67|502.87|509.44|503.64|507.63|501.83|364
1654400700000|2022-06-05 03:45:00|508.66|502.86|508.21|502.41|508.67|502.87|507.96|502.16|415
1654401000000|2022-06-05 03:50:00|508.17|502.37|508.13|502.33|508.17|502.37|507.77|501.97|302
1654401300000|2022-06-05 03:55:00|508.14|502.34|508.21|502.41|508.26|502.46|507.94|502.14|349
1654401600000|2022-06-05 04:00:00|508.2|502.4|508.04|502.24|508.22|502.42|507.65|501.85|356
1654401900000|2022-06-05 04:05:00|508.05|502.25|506.79|500.99|508.76|502.96|506.79|500.99|415
1654402200000|2022-06-05 04:10:00|506.75|500.95|506.9|501.1|506.94|501.14|505.75|499.95|403
1654402500000|2022-06-05 04:15:00|506.89|501.09|507.14|501.34|507.59|501.79|506.72|500.92|358
1654402800000|2022-06-05 04:20:00|507.09|501.29|506.69|500.89|507.59|501.79|506.6|500.8|313
1654403100000|2022-06-05 04:25:00|506.6|500.8|507.81|502.01|508.56|502.76|506.58|500.78|296
1654403400000|2022-06-05 04:30:00|507.77|501.97|507.07|501.27|507.79|501.99|506.66|500.86|349
1654403700000|2022-06-05 04:35:00|507.08|501.28|508.22|502.42|508.64|502.84|507.03|501.23|232
1654404000000|2022-06-05 04:40:00|508.2|502.4|508.19|502.39|508.59|502.79|508.09|502.29|214
1654404300000|2022-06-05 04:45:00|508.18|502.38|508.68|502.88|508.79|502.99|507.8|502|249
1654404600000|2022-06-05 04:50:00|508.67|502.87|507.95|502.15|508.9|503.1|507.91|502.11|230
1654404900000|2022-06-05 04:55:00|507.94|502.14|507.97|502.17|508.06|502.26|507.66|501.86|217
1654405200000|2022-06-05 05:00:00|507.92|502.12|509.06|503.26|509.07|503.27|507.85|502.05|142
1654405500000|2022-06-05 05:05:00|509.07|503.27|508.82|503.02|509.16|503.36|507.76|501.96|307
1654405800000|2022-06-05 05:10:00|508.9|503.1|508.34|502.54|509.26|503.46|508.23|502.43|313
1654406100000|2022-06-05 05:15:00|508.35|502.55|508.73|502.93|509.04|503.24|508.23|502.43|281
1654406400000|2022-06-05 05:20:00|508.79|502.99|509.33|503.53|509.34|503.54|508.38|502.58|338
1654406700000|2022-06-05 05:25:00|509.32|503.52|509.94|504.14|510.33|504.53|509.06|503.26|332
1654407000000|2022-06-05 05:30:00|509.95|504.15|508.93|503.13|510.06|504.26|508.51|502.71|429
1654407300000|2022-06-05 05:35:00|509.01|503.21|508.44|502.64|509.28|503.48|508.34|502.54|298
1654407600000|2022-06-05 05:40:00|508.43|502.63|508.87|503.07|509.24|503.44|508.2|502.4|347
1654407900000|2022-06-05 05:45:00|508.86|503.06|510.23|504.43|510.93|505.13|508.86|503.06|391
1654408200000|2022-06-05 05:50:00|510.11|504.31|509.67|503.87|510.47|504.67|509.56|503.76|299
1654408500000|2022-06-05 05:55:00|509.68|503.88|509.37|503.57|509.87|504.07|509.21|503.41|188
1654408800000|2022-06-05 06:00:00|509.38|503.58|507.76|501.96|509.38|503.58|507.11|501.31|373
1654409100000|2022-06-05 06:05:00|507.75|501.95|508.4|502.6|508.82|503.02|507.69|501.89|298
1654409400000|2022-06-05 06:10:00|508.41|502.61|508.19|502.39|508.47|502.67|507.91|502.11|220
1654409700000|2022-06-05 06:15:00|508.17|502.37|507.78|501.98|508.33|502.53|507.69|501.89|229
1654410000000|2022-06-05 06:20:00|507.75|501.95|505.79|499.99|507.91|502.11|505.77|499.97|424
1654410300000|2022-06-05 06:25:00|505.85|500.05|506|500.2|506.73|500.93|505.38|499.58|405
1654410600000|2022-06-05 06:30:00|505.91|500.11|506.9|501.1|506.94|501.14|505.35|499.55|297
1654410900000|2022-06-05 06:35:00|506.91|501.11|508.46|502.66|508.75|502.95|506.91|501.11|280
1654411200000|2022-06-05 06:40:00|508.49|502.69|508.17|502.37|508.63|502.83|508.16|502.36|258
1654411500000|2022-06-05 06:45:00|508.16|502.36|507.32|501.52|508.22|502.42|507.27|501.47|275
1654411800000|2022-06-05 06:50:00|507.31|501.51|506.7|500.9|507.38|501.58|506.52|500.72|467
1654412100000|2022-06-05 06:55:00|506.69|500.89|506.29|500.49|506.69|500.89|505.89|500.09|315
1654412400000|2022-06-05 07:00:00|506.27|500.47|504.9|499.1|506.29|500.49|504.44|498.64|416
1654412700000|2022-06-05 07:05:00|504.91|499.11|507.07|501.27|507.34|501.54|504.85|499.05|334
1654413000000|2022-06-05 07:10:00|507.06|501.26|507.36|501.56|507.83|502.03|506.47|500.67|412
1654413300000|2022-06-05 07:15:00|507.35|501.55|505.61|499.81|507.37|501.57|505.57|499.77|363
1654413600000|2022-06-05 07:20:00|505.62|499.82|507.14|501.34|507.14|501.34|505.45|499.65|332
1654413900000|2022-06-05 07:25:00|507.15|501.35|508.68|502.88|508.8|503|507.15|501.35|380
1654414200000|2022-06-05 07:30:00|508.7|502.9|508.8|503|509.82|504.02|508.12|502.32|363
1654414500000|2022-06-05 07:35:00|508.79|502.99|507.66|501.86|508.89|503.09|507.42|501.62|205
1654414800000|2022-06-05 07:40:00|507.65|501.85|507.73|501.93|507.74|501.94|506.88|501.08|228
1654415100000|2022-06-05 07:45:00|507.69|501.89|507.45|501.65|508.22|502.42|507.19|501.39|413
1654415400000|2022-06-05 07:50:00|507.43|501.63|506.35|500.55|507.47|501.67|506.35|500.55|446
1654415700000|2022-06-05 07:55:00|506.36|500.56|503.96|498.16|506.36|500.56|503.95|498.15|473
1654416000000|2022-06-05 08:00:00|503.95|498.15|505.15|499.35|505.68|499.88|503.91|498.11|269
1654416300000|2022-06-05 08:05:00|505.16|499.36|506.19|500.39|506.39|500.59|505.09|499.29|359
1654416600000|2022-06-05 08:10:00|506.2|500.4|506.78|500.98|507|501.2|506.18|500.38|466
1654416900000|2022-06-05 08:15:00|506.79|500.99|507.85|502.05|508.22|502.42|505.6|499.8|469
1654417200000|2022-06-05 08:20:00|507.84|502.04|507.77|501.97|508.57|502.77|507.47|501.67|340
1654417500000|2022-06-05 08:25:00|507.78|501.98|506.95|501.15|508.17|502.37|506.91|501.11|333
1654417800000|2022-06-05 08:30:00|506.96|501.16|507.29|501.49|507.9|502.1|506.96|501.16|402
1654418100000|2022-06-05 08:35:00|507.3|501.5|508.21|502.41|508.67|502.87|507.29|501.49|293
1654418400000|2022-06-05 08:40:00|508.2|502.4|508.12|502.32|508.24|502.44|507.68|501.88|351
1654418700000|2022-06-05 08:45:00|508.11|502.31|507.35|501.55|508.73|502.93|507.29|501.49|347
1654419000000|2022-06-05 08:50:00|507.36|501.56|507.19|501.39|507.41|501.61|506.27|500.47|318
1654419300000|2022-06-05 08:55:00|507.23|501.43|506.56|500.76|507.38|501.58|506.49|500.69|391
1654419600000|2022-06-05 09:00:00|506.52|500.72|505.38|499.58|506.52|500.72|505.35|499.55|456
1654419900000|2022-06-05 09:05:00|505.37|499.57|504.23|498.43|505.37|499.57|504.21|498.41|400
1654420200000|2022-06-05 09:10:00|504.24|498.44|503.03|497.23|504.25|498.45|502.41|496.61|488
1654420500000|2022-06-05 09:15:00|503.04|497.24|503.69|497.89|503.79|497.99|502.54|496.74|364
1654420800000|2022-06-05 09:20:00|503.68|497.88|502.84|497.04|503.81|498.01|502.76|496.96|342
1654421100000|2022-06-05 09:25:00|502.87|497.07|503.97|498.17|504.2|498.4|502.76|496.96|416
1654421400000|2022-06-05 09:30:00|503.98|498.18|502.39|496.59|503.98|498.18|502.34|496.54|364
1654421700000|2022-06-05 09:35:00|502.38|496.58|499.8|494|502.39|496.59|499.33|493.53|461
1654422000000|2022-06-05 09:40:00|499.83|494.03|502.18|496.38|502.82|497.02|499.69|493.89|508
1654422300000|2022-06-05 09:45:00|502.15|496.35|501.08|495.28|502.64|496.84|500.27|494.47|464
1654422600000|2022-06-05 09:50:00|501.09|495.29|501.23|495.43|501.3|495.5|500.87|495.07|339
1654422900000|2022-06-05 09:55:00|501.12|495.32|501.25|495.45|501.27|495.47|500.45|494.65|403
1654423200000|2022-06-05 10:00:00|501.26|495.46|501.04|495.24|501.38|495.58|500.5|494.7|377
1654423500000|2022-06-05 10:05:00|501|495.2|500.02|494.22|501.78|495.98|500.02|494.22|563
1654423800000|2022-06-05 10:10:00|500.01|494.21|501.07|495.27|501.15|495.35|499.8|494|543
1654424100000|2022-06-05 10:15:00|501.06|495.26|502.88|497.08|503.08|497.28|501.02|495.22|441
1654424400000|2022-06-05 10:20:00|502.89|497.09|502.34|496.54|502.91|497.11|502.3|496.5|400
1654424700000|2022-06-05 10:25:00|502.33|496.53|501.9|496.1|502.42|496.62|501.9|496.1|343
1654425000000|2022-06-05 10:30:00|501.91|496.11|501.32|495.52|502.03|496.23|501.22|495.42|462
1654425300000|2022-06-05 10:35:00|501.31|495.51|501.78|495.98|501.79|495.99|501.13|495.33|320
1654425600000|2022-06-05 10:40:00|501.77|495.97|501.16|495.36|501.77|495.97|500.95|495.15|280
1654425900000|2022-06-05 10:45:00|501.07|495.27|501.91|496.11|502.04|496.24|500.79|494.99|466
1654426200000|2022-06-05 10:50:00|501.89|496.09|500.81|495.01|501.94|496.14|500.68|494.88|458
1654426500000|2022-06-05 10:55:00|500.8|495|500.31|494.51|500.94|495.14|500.26|494.46|581
1654426800000|2022-06-05 11:00:00|500.33|494.53|500.08|494.28|500.33|494.53|499.92|494.12|415
1654427100000|2022-06-05 11:05:00|500.06|494.26|497.8|492|500.16|494.36|497.78|491.98|467
1654427400000|2022-06-05 11:10:00|497.81|492.01|495.24|489.44|497.92|492.12|494.63|488.83|431
1654427700000|2022-06-05 11:15:00|495.22|489.42|497.17|491.37|497.18|491.38|495.15|489.35|394
1654428000000|2022-06-05 11:20:00|497.16|491.36|498.05|492.25|498.05|492.25|497.07|491.27|344
1654428300000|2022-06-05 11:25:00|498.03|492.23|499.8|494|499.84|494.04|498.02|492.22|308
1654428600000|2022-06-05 11:30:00|499.84|494.04|500.45|494.65|500.96|495.16|499.8|494|377
1654428900000|2022-06-05 11:35:00|500.5|494.7|499.93|494.13|500.5|494.7|499.9|494.1|336
1654429200000|2022-06-05 11:40:00|499.91|494.11|500.32|494.52|500.38|494.58|499.83|494.03|215
1654429500000|2022-06-05 11:45:00|500.33|494.53|499.91|494.11|500.44|494.64|499.91|494.11|131
1654429800000|2022-06-05 11:50:00|499.94|494.14|499.94|494.14|500.32|494.52|499.84|494.04|313
1654430100000|2022-06-05 11:55:00|500.02|494.22|500.34|494.54|501.12|495.32|499.95|494.15|226
1654430400000|2022-06-05 12:00:00|500.35|494.55|502.32|496.52|502.38|496.58|499.97|494.17|410
1654430700000|2022-06-05 12:05:00|502.36|496.56|501.59|495.79|502.45|496.65|501.32|495.52|277
1654431000000|2022-06-05 12:10:00|501.6|495.8|500.81|495.01|501.6|495.8|500.41|494.61|285
1654431300000|2022-06-05 12:15:00|500.82|495.02|498.89|493.09|500.82|495.02|498.86|493.06|365
1654431600000|2022-06-05 12:20:00|498.9|493.1|499.21|493.41|499.51|493.71|498.89|493.09|170
1654431900000|2022-06-05 12:25:00|499.19|493.39|501.63|495.83|502.35|496.55|499.17|493.37|342
1654432200000|2022-06-05 12:30:00|501.62|495.82|501.19|495.39|502.22|496.42|500.96|495.16|361
1654432500000|2022-06-05 12:35:00|501.22|495.42|500.04|494.24|501.26|495.46|499.95|494.15|335
1654432800000|2022-06-05 12:40:00|500.03|494.23|499.43|493.63|500.33|494.53|499.38|493.58|313
1654433100000|2022-06-05 12:45:00|499.42|493.62|499.3|493.5|499.44|493.64|499.17|493.37|268
1654433400000|2022-06-05 12:50:00|499.4|493.6|500.39|494.59|500.39|494.59|499.4|493.6|292
1654433700000|2022-06-05 12:55:00|500.38|494.58|500.29|494.49|500.46|494.66|500.23|494.43|278
1654434000000|2022-06-05 13:00:00|500.28|494.48|501.66|495.86|501.94|496.14|500.25|494.45|406
1654434300000|2022-06-05 13:05:00|501.65|495.85|501.51|495.71|501.94|496.14|501.4|495.6|337
1654434600000|2022-06-05 13:10:00|501.49|495.69|501.09|495.29|501.5|495.7|501.05|495.25|192
1654434900000|2022-06-05 13:15:00|501|495.2|501.23|495.43|501.27|495.47|500.43|494.63|296
1654435200000|2022-06-05 13:20:00|501.29|495.49|500.2|494.4|501.29|495.49|500.19|494.39|324
1654435500000|2022-06-05 13:25:00|500.19|494.39|499.75|493.95|500.3|494.5|499.75|493.95|195
1654435800000|2022-06-05 13:30:00|499.76|493.96|498.81|493.01|499.76|493.96|497.73|491.93|303
1654436100000|2022-06-05 13:35:00|498.79|492.99|499.13|493.33|499.18|493.38|498.23|492.43|318
1654436400000|2022-06-05 13:40:00|499.14|493.34|499.14|493.34|500.19|494.39|499.07|493.27|325
1654436700000|2022-06-05 13:45:00|499.16|493.36|500.09|494.29|500.79|494.99|499.14|493.34|331
1654437000000|2022-06-05 13:50:00|500.1|494.3|497.01|491.21|500.16|494.36|496.93|491.13|392
1654437300000|2022-06-05 13:55:00|496.95|491.15|497.41|491.61|497.82|492.02|496.23|490.43|432
1654437600000|2022-06-05 14:00:00|497.4|491.6|497.14|491.34|497.5|491.7|495.93|490.13|534
1654437900000|2022-06-05 14:05:00|497.13|491.33|498.13|492.33|498.15|492.35|497.01|491.21|517
1654438200000|2022-06-05 14:10:00|498.18|492.38|497.9|492.1|498.23|492.43|497.25|491.45|281
1654438500000|2022-06-05 14:15:00|497.91|492.11|500.16|494.36|500.2|494.4|497.37|491.57|524
1654438800000|2022-06-05 14:20:00|500.12|494.32|502.27|496.47|502.48|496.68|500.12|494.32|433
1654439100000|2022-06-05 14:25:00|502.25|496.45|501.85|496.05|502.31|496.51|501.36|495.56|469
1654439400000|2022-06-05 14:30:00|501.87|496.07|501.6|495.8|503.02|497.22|501.6|495.8|358
1654439700000|2022-06-05 14:35:00|501.52|495.72|502.31|496.51|502.46|496.66|501.31|495.51|330
1654440000000|2022-06-05 14:40:00|502.32|496.52|502.24|496.44|502.58|496.78|502.1|496.3|373
1654440300000|2022-06-05 14:45:00|502.2|496.4|502.27|496.47|502.43|496.63|502.08|496.28|325
1654440600000|2022-06-05 14:50:00|502.26|496.46|503.13|497.33|503.3|497.5|501.98|496.18|327
1654440900000|2022-06-05 14:55:00|503.12|497.32|502.46|496.66|503.33|497.53|502.29|496.49|341
1654441200000|2022-06-05 15:00:00|502.45|496.65|502.13|496.33|502.98|497.18|501.61|495.81|492
1654441500000|2022-06-05 15:05:00|502.14|496.34|502.36|496.56|502.44|496.64|502|496.2|266
1654441800000|2022-06-05 15:10:00|502.32|496.52|502.35|496.55|503.36|497.56|502.07|496.27|380
1654442100000|2022-06-05 15:15:00|502.36|496.56|502.26|496.46|502.44|496.64|501.48|495.68|389
1654442400000|2022-06-05 15:20:00|502.27|496.47|503.96|498.16|504.43|498.63|502.25|496.45|452
1654442700000|2022-06-05 15:25:00|503.97|498.17|503.32|497.52|504.12|498.32|503.25|497.45|423
1654443000000|2022-06-05 15:30:00|503.33|497.53|503.78|497.98|504.05|498.25|502.58|496.78|469
1654443300000|2022-06-05 15:35:00|503.8|498|505.12|499.32|505.12|499.32|503.56|497.76|514
1654443600000|2022-06-05 15:40:00|505.11|499.31|504.93|499.13|505.15|499.35|504.29|498.49|453
1654443900000|2022-06-05 15:45:00|504.92|499.12|505.5|499.7|505.94|500.14|504.23|498.43|418
1654444200000|2022-06-05 15:50:00|505.49|499.69|505.62|499.82|505.95|500.15|505.15|499.35|385
1654444500000|2022-06-05 15:55:00|505.61|499.81|509.15|503.35|509.15|503.35|505.61|499.81|515
1654444800000|2022-06-05 16:00:00|509.13|503.33|508.5|502.7|509.19|503.39|507.44|501.64|558
1654445100000|2022-06-05 16:05:00|508.51|502.71|516.42|510.62|516.86|511.06|508.5|502.7|732
1654445400000|2022-06-05 16:10:00|516.44|510.64|512.75|506.95|517.32|511.52|512.23|506.43|666
1654445700000|2022-06-05 16:15:00|512.76|506.96|510.86|505.06|513.24|507.44|510.18|504.38|593
1654446000000|2022-06-05 16:20:00|510.87|505.07|510.83|505.03|512.23|506.43|510.82|505.02|486
1654446300000|2022-06-05 16:25:00|510.82|505.02|510.28|504.48|511.1|505.3|509.95|504.15|466
1654446600000|2022-06-05 16:30:00|510.27|504.47|508.2|502.4|510.42|504.62|506.33|500.53|624
1654446900000|2022-06-05 16:35:00|508.19|502.39|507.68|501.88|508.75|502.95|507.23|501.43|553
1654447200000|2022-06-05 16:40:00|507.7|501.9|508.77|502.97|508.79|502.99|506.96|501.16|523
1654447500000|2022-06-05 16:45:00|508.76|502.96|507.01|501.21|508.94|503.14|506.99|501.19|478
1654447800000|2022-06-05 16:50:00|506.98|501.18|506.39|500.59|507.87|502.07|506.38|500.58|359
1654448100000|2022-06-05 16:55:00|506.38|500.58|506.4|500.6|507.09|501.29|506.03|500.23|398
1654448400000|2022-06-05 17:00:00|506.41|500.61|508.36|502.56|508.92|503.12|506.13|500.33|501
1654448700000|2022-06-05 17:05:00|508.35|502.55|510.32|504.52|510.42|504.62|508.26|502.46|432
1654449000000|2022-06-05 17:10:00|510.33|504.53|510.42|504.62|510.72|504.92|509.94|504.14|310
1654449300000|2022-06-05 17:15:00|510.44|504.64|511.38|505.58|511.41|505.61|510.07|504.27|355
1654449600000|2022-06-05 17:20:00|511.36|505.56|513.09|507.29|513.29|507.49|511.04|505.24|428
1654449900000|2022-06-05 17:25:00|513.1|507.3|513.97|508.17|514.93|509.13|512.95|507.15|577
1654450200000|2022-06-05 17:30:00|513.96|508.16|513.89|508.09|515.16|509.36|513.36|507.56|564
1654450500000|2022-06-05 17:35:00|513.88|508.08|515.24|509.44|515.54|509.74|513.65|507.85|454
1654450800000|2022-06-05 17:40:00|515.25|509.45|516.87|511.07|516.95|511.15|515.21|509.41|457
1654451100000|2022-06-05 17:45:00|516.88|511.08|515.32|509.52|517.79|511.99|515.16|509.36|480
1654451400000|2022-06-05 17:50:00|515.31|509.51|514.08|508.28|515.36|509.56|514.02|508.22|363
1654451700000|2022-06-05 17:55:00|514.09|508.29|514.32|508.52|514.74|508.94|514.01|508.21|332
1654452000000|2022-06-05 18:00:00|514.35|508.55|515.06|509.26|516.18|510.38|514.35|508.55|343
1654452300000|2022-06-05 18:05:00|515.05|509.25|514.23|508.43|515.06|509.26|514.06|508.26|366
1654452600000|2022-06-05 18:10:00|514.22|508.42|514.38|508.58|514.91|509.11|513.65|507.85|401
1654452900000|2022-06-05 18:15:00|514.37|508.57|514.9|509.1|514.9|509.1|514.12|508.32|340
1654453200000|2022-06-05 18:20:00|514.89|509.09|515.39|509.59|515.39|509.59|514.49|508.69|259
1654453500000|2022-06-05 18:25:00|515.37|509.57|515.57|509.77|515.66|509.86|515.21|509.41|201
1654453800000|2022-06-05 18:30:00|515.58|509.78|515|509.2|515.58|509.78|514.5|508.7|453
1654454100000|2022-06-05 18:35:00|515.01|509.21|515.09|509.29|515.22|509.42|514.66|508.86|319
1654454400000|2022-06-05 18:40:00|515.1|509.3|514.89|509.09|515.1|509.3|514.8|509|155
1654454700000|2022-06-05 18:45:00|514.88|509.08|516.1|510.3|517.32|511.52|514.75|508.95|320
1654455000000|2022-06-05 18:50:00|516.08|510.28|515.69|509.89|516.16|510.36|515.27|509.47|267
1654455300000|2022-06-05 18:55:00|515.7|509.9|516.05|510.25|516.12|510.32|515.57|509.77|355
1654455600000|2022-06-05 19:00:00|516.02|510.22|515.21|509.41|516.75|510.95|515|509.2|421
1654455900000|2022-06-05 19:05:00|515.23|509.43|515.09|509.29|515.23|509.43|514.86|509.06|245
1654456200000|2022-06-05 19:10:00|515.1|509.3|516.24|510.44|516.86|511.06|515.08|509.28|478
1654456500000|2022-06-05 19:15:00|516.23|510.43|516.25|510.45|516.25|510.45|515.94|510.14|305
1654456800000|2022-06-05 19:20:00|516.26|510.46|516.51|510.71|516.67|510.87|515.88|510.08|378
1654457100000|2022-06-05 19:25:00|516.55|510.75|518.48|511.18|518.53|511.61|516.52|510.7|278
1654457400000|2022-06-05 19:30:00|518.49|511.19|518.02|510.72|518.91|511.61|517.98|510.68|316
1654457700000|2022-06-05 19:35:00|518.01|510.71|516.66|509.36|518.06|510.76|516.6|509.3|298
1654458000000|2022-06-05 19:40:00|516.67|509.37|517.85|510.55|517.94|510.64|516.59|509.29|316
1654458300000|2022-06-05 19:45:00|517.86|510.56|520.98|513.68|521.69|514.39|517.77|510.47|378
1654458600000|2022-06-05 19:50:00|520.99|513.69|521.55|514.25|522.41|515.11|520.93|513.63|366
1654458900000|2022-06-05 19:55:00|521.49|514.19|522.8|515.5|522.82|515.52|521.49|514.19|316
1654459200000|2022-06-05 20:00:00|522.79|515.49|522.81|515.51|523.44|516.14|521.3|514|497
1654459500000|2022-06-05 20:05:00|522.82|515.52|525.43|518.13|525.43|518.13|522.51|515.21|383
1654459800000|2022-06-05 20:10:00|525.5|518.2|524.01|516.71|525.83|518.53|523.97|516.67|350
1654460100000|2022-06-05 20:15:00|524.02|516.72|523.62|516.32|524.02|516.72|523.12|515.82|331
1654460400000|2022-06-05 20:20:00|523.57|516.27|523.58|516.28|523.85|516.55|522.86|515.56|260
1654460700000|2022-06-05 20:25:00|523.57|516.27|522.96|515.66|524.51|517.21|522.79|515.49|366
1654461000000|2022-06-05 20:30:00|522.97|515.67|522.79|515.49|523.36|516.06|522.39|515.09|359
1654461300000|2022-06-05 20:35:00|522.8|515.5|522.06|514.76|522.87|515.57|522.04|514.74|285
1654461600000|2022-06-05 20:40:00|522.01|514.71|520.66|513.36|522.07|514.77|520.5|513.2|431
1654461900000|2022-06-05 20:45:00|520.65|513.35|520.36|513.06|520.77|513.47|520.29|512.99|365
1654462200000|2022-06-05 20:50:00|520.37|513.07|519.7|512.4|520.45|513.15|519.59|512.29|255
1654462500000|2022-06-05 20:55:00|519.72|512.42|519.57|512.27|519.73|512.43|519.47|512.17|310
1654462800000|2022-06-05 21:00:00|519.58|512.28|518.32|512.52|520.01|513|518.32|512.12|347
1654463100000|2022-06-05 21:05:00|518.34|512.54|516.24|510.44|518.34|512.54|516.2|510.4|349
1654463400000|2022-06-05 21:10:00|516.27|510.47|516.92|511.12|517.04|511.24|515.81|510.01|364
1654463700000|2022-06-05 21:15:00|516.91|511.11|515.89|510.09|517.04|511.24|515.82|510.02|386
1654464000000|2022-06-05 21:20:00|515.88|510.08|517|511.2|517.11|511.31|515.71|509.91|289
1654464300000|2022-06-05 21:25:00|517.01|511.21|517.18|511.38|517.38|511.58|516.1|510.3|410
1654464600000|2022-06-05 21:30:00|517.19|511.39|516.97|511.17|517.49|511.69|516.88|511.08|391
1654464900000|2022-06-05 21:35:00|516.99|511.19|516.79|510.99|517.1|511.3|516.77|510.97|349
1654465200000|2022-06-05 21:40:00|516.78|510.98|518|512.2|518.14|512.34|516.72|510.92|402
1654465500000|2022-06-05 21:45:00|517.99|512.19|515.84|510.04|518.09|512.29|515.84|510.04|471
1654465800000|2022-06-05 21:50:00|515.7|509.9|515.78|509.98|515.92|510.12|515.62|509.82|247
1654466100000|2022-06-05 21:55:00|515.8|510|517.4|511.6|517.48|511.68|515.76|509.96|402
1654466400000|2022-06-05 22:00:00|517.47|511.67|518.84|513.04|519.06|513.26|516.77|510.97|571
1654466700000|2022-06-05 22:05:00|518.86|513.06|519.77|513.97|520.59|514.79|518.82|513.02|481
1654467000000|2022-06-05 22:10:00|519.75|513.95|518.17|512.37|520.03|514.23|518.14|512.34|565
1654467300000|2022-06-05 22:15:00|518.2|512.4|517.42|511.62|518.31|512.51|517.42|511.62|673
1654467600000|2022-06-05 22:20:00|517.46|511.66|517.77|511.97|518.05|512.25|517.4|511.6|328
1654467900000|2022-06-05 22:25:00|517.76|511.96|515.48|509.68|518.34|512.54|515.34|509.54|413
1654468200000|2022-06-05 22:30:00|515.49|509.69|511.78|505.98|515.91|510.11|511.6|505.8|607
1654468500000|2022-06-05 22:35:00|511.82|506.02|513.09|507.29|513.79|507.99|511.82|506.02|440
1654468800000|2022-06-05 22:40:00|513.16|507.36|513|507.2|513.31|507.51|512.91|507.11|303
1654469100000|2022-06-05 22:45:00|512.97|507.17|515.72|509.92|515.73|509.93|512.95|507.15|557
1654469400000|2022-06-05 22:50:00|515.73|509.93|515.38|509.58|516.09|510.29|515.29|509.49|379
1654469700000|2022-06-05 22:55:00|515.37|509.57|514.91|509.11|515.55|509.75|513.28|507.48|336
1654470000000|2022-06-05 23:00:00|514.92|509.12|515.73|509.93|515.82|510.02|514.85|509.05|451
1654470300000|2022-06-05 23:05:00|515.72|509.92|514.33|508.53|516.04|510.24|512.87|507.07|430
1654470600000|2022-06-05 23:10:00|514.32|508.52|514.52|508.72|515.02|509.22|514|508.2|341
1654470900000|2022-06-05 23:15:00|514.53|508.73|513.15|507.35|514.91|509.11|511.35|505.55|572
1654471200000|2022-06-05 23:20:00|513.17|507.37|513.33|507.53|514.15|508.35|512.13|506.33|434
1654471500000|2022-06-05 23:25:00|513.31|507.51|510.01|504.21|513.46|507.66|509.96|504.16|494
1654471800000|2022-06-05 23:30:00|509.99|504.19|511.05|505.25|511.21|505.41|509.95|504.15|458
1654472100000|2022-06-05 23:35:00|511.07|505.27|510.2|504.4|511.18|505.38|509.32|503.52|381
1654472400000|2022-06-05 23:40:00|510.21|504.41|511.72|505.92|512.2|506.4|509.58|503.78|411
1654472700000|2022-06-05 23:45:00|511.71|505.91|512.22|506.42|512.77|506.97|511.17|505.37|510
1654473000000|2022-06-05 23:50:00|512.59|506.79|512.05|506.25|512.62|506.82|511.61|505.81|409
1654473300000|2022-06-05 23:55:00|512.03|506.23|511.75|505.95|512.76|506.96|511.19|505.39|437
1654473600000|2022-06-06 00:00:00|511.74|505.94|514.01|508.21|514.02|508.22|511.59|505.79|523
1654473900000|2022-06-06 00:05:00|513.92|508.12|515.04|509.24|515.35|509.55|513.92|508.12|422
1654474200000|2022-06-06 00:10:00|515.05|509.25|513.98|508.18|516.35|510.55|513.76|507.96|493
1654474500000|2022-06-06 00:15:00|514.02|508.22|516.8|511|516.82|511.02|513.23|507.43|463
1654474800000|2022-06-06 00:20:00|516.81|511.01|516.91|511.11|517.31|511.51|516.14|510.34|494
1654475100000|2022-06-06 00:25:00|516.96|511.16|515.94|510.14|517.16|511.36|515.86|510.06|441
1654475400000|2022-06-06 00:30:00|515.92|510.12|517.92|512.12|518.57|512.77|515.78|509.98|476
1654475700000|2022-06-06 00:35:00|517.87|512.07|516.09|510.29|517.94|512.14|515.99|510.19|456
1654476000000|2022-06-06 00:40:00|516.08|510.28|516.15|510.35|517.13|511.33|515.91|510.11|574
1654476300000|2022-06-06 00:45:00|516.18|510.38|521.24|515.44|521.76|515.96|515.85|510.05|673
1654476600000|2022-06-06 00:50:00|521.27|515.47|521.75|515.95|522.91|517.11|520.34|514.54|623
1654476900000|2022-06-06 00:55:00|521.69|515.89|522.24|516.44|522.31|516.51|521.09|515.29|469
1654477200000|2022-06-06 01:00:00|522.25|516.45|524.4|518.6|524.43|518.63|522.22|516.42|517
1654477500000|2022-06-06 01:05:00|524.41|518.61|524.14|518.34|525.48|519.68|523.76|517.96|533
1654477800000|2022-06-06 01:10:00|524.15|518.35|525.31|519.51|525.42|519.62|524.07|518.27|447
1654478100000|2022-06-06 01:15:00|525.28|519.48|525.21|519.41|526.72|520.92|524.83|519.03|564
1654478400000|2022-06-06 01:20:00|525.31|519.51|525.86|520.06|526.17|520.37|524.53|518.73|543
1654478700000|2022-06-06 01:25:00|525.85|520.05|527.06|521.26|528.37|522.57|525.83|520.03|664
1654479000000|2022-06-06 01:30:00|527.07|521.27|526.52|520.72|527.36|521.56|525.47|519.67|564
1654479300000|2022-06-06 01:35:00|526.48|520.68|526.64|520.84|527.27|521.47|526.29|520.49|414
1654479600000|2022-06-06 01:40:00|526.63|520.83|525.27|519.47|526.77|520.97|525.2|519.4|449
1654479900000|2022-06-06 01:45:00|525.24|519.44|526.31|520.51|527.04|521.24|524.87|519.07|402
1654480200000|2022-06-06 01:50:00|526.34|520.54|529.11|523.31|529.36|523.56|526.34|520.54|767
1654480500000|2022-06-06 01:55:00|529.15|523.35|529.37|523.57|529.96|524.16|527.45|521.65|610
1654480800000|2022-06-06 02:00:00|529.38|523.58|529.23|523.43|530.38|524.58|528.92|523.12|609
1654481100000|2022-06-06 02:05:00|529.29|523.49|529.26|523.46|529.49|523.69|528.66|522.86|443
1654481400000|2022-06-06 02:10:00|529.25|523.45|529.1|523.3|529.48|523.68|528.88|523.08|402
1654481700000|2022-06-06 02:15:00|529.13|523.33|527.98|522.18|529.19|523.39|527.93|522.13|420
1654482000000|2022-06-06 02:20:00|528|522.2|527.19|521.39|528.14|522.34|527.16|521.36|346
1654482300000|2022-06-06 02:25:00|527.2|521.4|527.24|521.44|528|522.2|526.88|521.08|423
1654482600000|2022-06-06 02:30:00|527.23|521.43|527.26|521.46|528.45|522.65|527|521.2|591
1654482900000|2022-06-06 02:35:00|527.27|521.47|527.85|522.05|527.94|522.14|526.96|521.16|416
1654483200000|2022-06-06 02:40:00|527.8|522|529.3|523.5|529.7|523.9|527.41|521.61|392
1654483500000|2022-06-06 02:45:00|529.29|523.49|529.44|523.64|530.58|524.78|529.07|523.27|351
1654483800000|2022-06-06 02:50:00|529.45|523.65|529.44|523.64|529.68|523.88|529.17|523.37|294
1654484100000|2022-06-06 02:55:00|529.49|523.69|528.79|522.99|529.55|523.75|528.68|522.88|421
1654484400000|2022-06-06 03:00:00|528.8|523|530.1|524.3|530.23|524.43|528.67|522.87|370
1654484700000|2022-06-06 03:05:00|530.17|524.37|530.13|524.33|531.05|525.25|529.07|523.27|522
1654485000000|2022-06-06 03:10:00|530.12|524.32|531.22|525.42|531.49|525.69|529.92|524.12|385
1654485300000|2022-06-06 03:15:00|531.32|525.52|531.22|525.42|531.51|525.71|530.34|524.54|431
1654485600000|2022-06-06 03:20:00|531.23|525.43|529.84|524.04|531.3|525.5|529.75|523.95|482
1654485900000|2022-06-06 03:25:00|529.85|524.05|530|524.2|530.31|524.51|529.53|523.73|294
1654486200000|2022-06-06 03:30:00|530.01|524.21|530.34|524.54|531.16|525.36|529.91|524.11|377
1654486500000|2022-06-06 03:35:00|530.37|524.57|532.24|526.44|532.29|526.49|529.96|524.16|459
1654486800000|2022-06-06 03:40:00|532.27|526.47|532.18|526.38|532.5|526.7|531.54|525.74|455
1654487100000|2022-06-06 03:45:00|532.24|526.44|533.42|527.62|534.09|528.29|531.91|526.11|533
1654487400000|2022-06-06 03:50:00|533.41|527.61|533.92|528.12|534.14|528.34|533.39|527.59|453
1654487700000|2022-06-06 03:55:00|533.93|528.13|534.3|528.5|534.97|529.17|533.92|528.12|420
1654488000000|2022-06-06 04:00:00|534.32|528.52|535.55|529.75|535.99|530.19|533.42|527.62|523
1654488300000|2022-06-06 04:05:00|535.51|529.71|534.99|529.19|535.72|529.92|534.9|529.1|442
1654488600000|2022-06-06 04:10:00|535.07|529.27|534.43|528.63|535.15|529.35|534.18|528.38|380
1654488900000|2022-06-06 04:15:00|534.45|528.65|532.77|526.97|534.5|528.7|532.34|526.54|374
1654489200000|2022-06-06 04:20:00|532.81|527.01|531.99|526.19|533.09|527.29|531.6|525.8|336
1654489500000|2022-06-06 04:25:00|531.98|526.18|532.5|526.7|532.64|526.84|531.78|525.98|360
1654489800000|2022-06-06 04:30:00|532.48|526.68|531.43|525.63|532.63|526.83|531.31|525.51|423
1654490100000|2022-06-06 04:35:00|531.42|525.62|531.4|525.6|531.46|525.66|530.44|524.64|367
1654490400000|2022-06-06 04:40:00|531.35|525.55|530.3|524.5|531.4|525.6|530.05|524.25|386
1654490700000|2022-06-06 04:45:00|530.29|524.49|531.15|525.35|531.33|525.53|529.52|523.72|344
1654491000000|2022-06-06 04:50:00|531.23|525.43|531.95|526.15|532.14|526.34|531.12|525.32|355
1654491300000|2022-06-06 04:55:00|531.98|526.18|531.41|525.61|532.2|526.4|531.39|525.59|307
1654491600000|2022-06-06 05:00:00|531.4|525.6|533.33|527.53|533.38|527.58|531.02|525.22|358
1654491900000|2022-06-06 05:05:00|533.36|527.56|534.85|529.05|535.1|529.3|533.36|527.56|311
1654492200000|2022-06-06 05:10:00|534.86|529.06|532.91|527.11|535.06|529.26|532.9|527.1|381
1654492500000|2022-06-06 05:15:00|532.95|527.15|532.06|526.26|533|527.2|531.28|525.48|394
1654492800000|2022-06-06 05:20:00|532.01|526.21|532|526.2|532.37|526.57|530.89|525.09|348
1654493100000|2022-06-06 05:25:00|532.04|526.24|531.07|525.27|533.03|527.23|531.07|525.27|488
1654493400000|2022-06-06 05:30:00|531.11|525.31|531.2|525.4|531.48|525.68|531|525.2|210
1654493700000|2022-06-06 05:35:00|531.22|525.42|531.26|525.46|531.47|525.67|530.8|525|293
1654494000000|2022-06-06 05:40:00|531.24|525.44|531.15|525.35|531.4|525.6|530.98|525.18|211
1654494300000|2022-06-06 05:45:00|531.14|525.34|530.14|524.34|531.39|525.59|530.07|524.27|331
1654494600000|2022-06-06 05:50:00|530.15|524.35|529.41|523.61|530.29|524.49|528.94|523.14|380
1654494900000|2022-06-06 05:55:00|529.4|523.6|529.26|523.46|529.46|523.66|528.21|522.41|340
1654495200000|2022-06-06 06:00:00|529.18|523.38|529.05|523.25|530.34|524.54|528.95|523.15|395
1654495500000|2022-06-06 06:05:00|529.08|523.28|529.16|523.36|529.59|523.79|528.94|523.14|268
1654495800000|2022-06-06 06:10:00|529.14|523.34|528.82|523.02|529.29|523.49|528.44|522.64|397
1654496100000|2022-06-06 06:15:00|528.8|523|531.05|525.25|531.06|525.26|528.68|522.88|376
1654496400000|2022-06-06 06:20:00|531.02|525.22|530.39|524.59|531.4|525.6|530.3|524.5|441
1654496700000|2022-06-06 06:25:00|530.43|524.63|531.35|525.55|531.36|525.56|530.42|524.62|247
1654497000000|2022-06-06 06:30:00|531.33|525.53|532.4|526.6|533.14|527.34|530.95|525.15|391
1654497300000|2022-06-06 06:35:00|532.41|526.61|532.82|527.02|532.98|527.18|531.91|526.11|383
1654497600000|2022-06-06 06:40:00|532.83|527.03|533.06|527.26|534.26|528.46|532.77|526.97|416
1654497900000|2022-06-06 06:45:00|533.13|527.33|535.86|530.06|536.14|530.34|533.05|527.25|561
1654498200000|2022-06-06 06:50:00|535.87|530.07|536.21|530.41|537.63|531.83|534.89|529.09|568
1654498500000|2022-06-06 06:55:00|536.24|530.44|537.08|531.28|538.33|532.53|535.09|529.29|617
1654498800000|2022-06-06 07:00:00|536.99|531.19|540.22|534.42|540.32|534.52|536.83|531.03|514
1654499100000|2022-06-06 07:05:00|540.21|534.41|538.22|532.42|540.64|534.84|538.2|532.4|450
1654499400000|2022-06-06 07:10:00|538.26|532.46|537.32|531.52|538.37|532.57|536.53|530.73|429
1654499700000|2022-06-06 07:15:00|537.33|531.53|537.3|531.5|538.19|532.39|536.62|530.82|385
1654500000000|2022-06-06 07:20:00|537.28|531.48|538.04|532.24|538.2|532.4|536.95|531.15|391
1654500300000|2022-06-06 07:25:00|538.12|532.32|537.31|531.51|538.19|532.39|536.94|531.14|291
1654500600000|2022-06-06 07:30:00|537.28|531.48|536.48|530.68|537.45|531.65|535.67|529.87|433
1654500900000|2022-06-06 07:35:00|536.47|530.67|536.3|530.5|537.18|531.38|535.68|529.88|428
1654501200000|2022-06-06 07:40:00|536.27|530.47|536.14|530.34|536.98|531.18|536.02|530.22|411
1654501500000|2022-06-06 07:45:00|536.15|530.35|536.78|530.98|537.4|531.6|535.99|530.19|544
1654501800000|2022-06-06 07:50:00|536.77|530.97|537.3|531.5|538.23|532.43|536.76|530.96|449
1654502100000|2022-06-06 07:55:00|537.33|531.53|537.16|531.36|537.9|532.1|536.86|531.06|353
1654502400000|2022-06-06 08:00:00|537.17|531.37|538.08|532.28|538.9|533.1|537.04|531.24|525
1654502700000|2022-06-06 08:05:00|538.15|532.35|537.33|531.53|538.19|532.39|536.9|531.1|431
1654503000000|2022-06-06 08:10:00|537.37|531.57|537.41|531.61|537.83|532.03|536.39|530.59|424
1654503300000|2022-06-06 08:15:00|537.42|531.62|536.45|530.65|537.47|531.67|536.23|530.43|288
1654503600000|2022-06-06 08:20:00|536.44|530.64|537.14|531.34|538.09|532.29|536.17|530.37|383
1654503900000|2022-06-06 08:25:00|537.16|531.36|539.08|533.28|539.37|533.57|537.16|531.36|463
1654504200000|2022-06-06 08:30:00|539.04|533.24|539.15|533.35|539.69|533.89|538.88|533.08|517
1654504500000|2022-06-06 08:35:00|539.14|533.34|539.33|533.53|539.46|533.66|538.78|532.98|357
1654504800000|2022-06-06 08:40:00|539.35|533.55|539.11|533.31|539.48|533.68|538.94|533.14|306
1654505100000|2022-06-06 08:45:00|539.09|533.29|539.03|533.23|539.37|533.57|537.98|532.18|377
1654505400000|2022-06-06 08:50:00|539.07|533.27|538.73|532.93|539.91|534.11|538.65|532.85|348
1654505700000|2022-06-06 08:55:00|538.72|532.92|540.15|534.35|540.26|534.46|538.64|532.84|398
1654506000000|2022-06-06 09:00:00|540.08|534.28|538.44|532.64|541.22|535.42|538.27|532.47|488
1654506300000|2022-06-06 09:05:00|538.41|532.61|539.35|533.55|539.4|533.6|537.96|532.16|293
1654506600000|2022-06-06 09:10:00|539.33|533.53|539.56|533.76|539.67|533.87|538.95|533.15|228
1654506900000|2022-06-06 09:15:00|539.58|533.78|539.37|533.57|540.01|534.21|538.9|533.1|292
1654507200000|2022-06-06 09:20:00|539.36|533.56|540.49|534.69|541.22|535.42|539.29|533.49|405
1654507500000|2022-06-06 09:25:00|540.48|534.68|539.39|533.59|540.51|534.71|539.09|533.29|339
1654507800000|2022-06-06 09:30:00|539.4|533.6|540.07|534.27|540.25|534.45|539.29|533.49|365
1654508100000|2022-06-06 09:35:00|540.15|534.35|540.14|534.34|540.41|534.61|539.79|533.99|346
1654508400000|2022-06-06 09:40:00|540.17|534.37|541.84|536.04|542.02|536.22|539.99|534.19|442
1654508700000|2022-06-06 09:45:00|541.86|536.06|542.15|536.35|542.29|536.49|541.7|535.9|378
1654509000000|2022-06-06 09:50:00|542.12|536.32|542.48|536.68|542.97|537.17|542.11|536.31|339
1654509300000|2022-06-06 09:55:00|542.47|536.67|543.75|537.95|543.81|538.01|542.05|536.25|342
1654509600000|2022-06-06 10:00:00|543.76|537.96|543.11|537.31|543.85|538.05|543.01|537.21|335
1654509900000|2022-06-06 10:05:00|543.04|537.24|542.97|537.17|543.3|537.5|542.84|537.04|325
1654510200000|2022-06-06 10:10:00|542.93|537.13|542.88|537.08|543.07|537.27|542.3|536.5|333
1654510500000|2022-06-06 10:15:00|542.87|537.07|542.89|537.09|542.93|537.13|541.84|536.04|374
1654510800000|2022-06-06 10:20:00|542.83|537.03|543.76|537.96|543.86|538.06|542.81|537.01|355
1654511100000|2022-06-06 10:25:00|543.77|537.97|543.79|537.99|544|538.2|543.61|537.81|224
1654511400000|2022-06-06 10:30:00|543.77|537.97|543.27|537.47|544.09|538.29|543.12|537.32|273
1654511700000|2022-06-06 10:35:00|543.25|537.45|543.29|537.49|543.43|537.63|542.74|536.94|227
1654512000000|2022-06-06 10:40:00|543.24|537.44|543.86|538.06|543.88|538.08|542.92|537.12|271
1654512300000|2022-06-06 10:45:00|543.85|538.05|543.94|538.14|544.24|538.44|543.72|537.92|330
1654512600000|2022-06-06 10:50:00|543.91|538.11|542.74|536.94|544.01|538.21|542.41|536.61|355
1654512900000|2022-06-06 10:55:00|542.73|536.93|540.72|534.92|542.91|537.11|540.63|534.83|305
1654513200000|2022-06-06 11:00:00|540.7|534.9|540.95|535.15|541.11|535.31|540.61|534.81|286
1654513500000|2022-06-06 11:05:00|540.94|535.14|541.14|535.34|542.61|536.81|540.72|534.92|449
1654513800000|2022-06-06 11:10:00|541.12|535.32|537.6|531.8|541.13|535.33|536.39|530.59|468
1654514100000|2022-06-06 11:15:00|537.59|531.79|537.76|531.96|538.13|532.33|537.1|531.3|374
1654514400000|2022-06-06 11:20:00|537.84|532.04|537.8|532|537.92|532.12|536.28|530.48|387
1654514700000|2022-06-06 11:25:00|537.78|531.98|538.06|532.26|538.86|533.06|537.49|531.69|307
1654515000000|2022-06-06 11:30:00|538.05|532.25|538.72|532.92|539.02|533.22|537.88|532.08|335
1654515300000|2022-06-06 11:35:00|538.65|532.85|536.72|530.92|538.76|532.96|536.64|530.84|298
1654515600000|2022-06-06 11:40:00|536.73|530.93|537.6|531.8|537.74|531.94|536.39|530.59|407
1654515900000|2022-06-06 11:45:00|537.64|531.84|536.33|530.53|537.87|532.07|536.12|530.32|343
1654516200000|2022-06-06 11:50:00|536.16|530.36|536.21|530.41|536.8|531|535.82|530.02|382
1654516500000|2022-06-06 11:55:00|536.28|530.48|536.27|530.47|536.43|530.63|535.99|530.19|237
1654516800000|2022-06-06 12:00:00|536.34|530.54|537.1|531.3|537.6|531.8|536.34|530.54|363
1654517100000|2022-06-06 12:05:00|537.14|531.34|537.9|532.1|538.3|532.5|537.14|531.34|233
1654517400000|2022-06-06 12:10:00|537.89|532.09|537.07|531.27|537.93|532.13|537.06|531.26|321
1654517700000|2022-06-06 12:15:00|537.08|531.28|535.58|529.78|537.68|531.88|535.58|529.78|316
1654518000000|2022-06-06 12:20:00|535.46|529.66|534.86|529.06|535.84|530.04|534.68|528.88|322
1654518300000|2022-06-06 12:25:00|534.87|529.07|536.72|530.92|536.73|530.93|534.87|529.07|352
1654518600000|2022-06-06 12:30:00|536.67|530.87|536.97|531.17|537.91|532.11|536.65|530.85|420
1654518900000|2022-06-06 12:35:00|536.98|531.18|538.02|532.22|538.04|532.24|536.72|530.92|330
1654519200000|2022-06-06 12:40:00|537.94|532.14|537.62|531.82|538.43|532.63|537.22|531.42|307
1654519500000|2022-06-06 12:45:00|537.6|531.8|535.85|530.05|538.02|532.22|535.82|530.02|401
1654519800000|2022-06-06 12:50:00|535.86|530.06|534.29|528.49|535.86|530.06|534.12|528.32|397
1654520100000|2022-06-06 12:55:00|534.28|528.48|535.18|529.38|536.03|530.23|534.18|528.38|414
1654520400000|2022-06-06 13:00:00|535.19|529.39|535.24|529.44|535.45|529.65|534.94|529.14|329
1654520700000|2022-06-06 13:05:00|535.17|529.37|534.35|528.55|536.33|530.53|534.25|528.45|400
1654521000000|2022-06-06 13:10:00|534.37|528.57|534.22|528.42|534.44|528.64|533.78|527.98|292
1654521300000|2022-06-06 13:15:00|534.2|528.4|533.35|527.55|534.23|528.43|532.54|526.74|366
1654521600000|2022-06-06 13:20:00|533.29|527.49|533|527.2|533.38|527.58|531.31|525.51|424
1654521900000|2022-06-06 13:25:00|532.97|527.17|534.26|528.46|534.26|528.46|532.36|526.56|404
1654522200000|2022-06-06 13:30:00|534.27|528.47|533.3|527.5|535.13|529.33|532.19|526.39|714
1654522500000|2022-06-06 13:35:00|533.26|527.46|530.99|525.19|533.33|527.53|530.6|524.8|636
1654522800000|2022-06-06 13:40:00|531.05|525.25|536.07|530.27|536.16|530.36|530.35|524.55|677
1654523100000|2022-06-06 13:45:00|536.04|530.24|533.96|528.16|536.09|530.29|533.27|527.47|651
1654523400000|2022-06-06 13:50:00|533.95|528.15|533.33|527.53|534.07|528.27|532.26|526.46|641
1654523700000|2022-06-06 13:55:00|533.35|527.55|533.34|527.54|533.52|527.72|531.4|525.6|549
1654524000000|2022-06-06 14:00:00|533.38|527.58|534.7|528.9|535.69|529.89|533.1|527.3|589
1654524300000|2022-06-06 14:05:00|534.72|528.92|535.02|529.22|536.75|530.95|534.72|528.92|558
1654524600000|2022-06-06 14:10:00|535.04|529.24|535.66|529.86|536.19|530.39|534.91|529.11|439
1654524900000|2022-06-06 14:15:00|535.69|529.89|534.01|528.21|535.8|530|533.41|527.61|451
1654525200000|2022-06-06 14:20:00|533.99|528.19|534.26|528.46|534.8|529|533.86|528.06|487
1654525500000|2022-06-06 14:25:00|534.24|528.44|537.16|531.36|537.27|531.47|533.8|528|557
1654525800000|2022-06-06 14:30:00|537.18|531.38|538.19|532.39|538.79|532.99|537.14|531.34|511
1654526100000|2022-06-06 14:35:00|538.16|532.36|539.68|533.88|539.81|534.01|538.15|532.35|570
1654526400000|2022-06-06 14:40:00|539.69|533.89|537.9|532.1|539.95|534.15|537.02|531.22|533
1654526700000|2022-06-06 14:45:00|537.93|532.13|537.56|531.76|538.76|532.96|536.76|530.96|399
1654527000000|2022-06-06 14:50:00|537.57|531.77|537.66|531.86|539.63|533.83|537.47|531.67|495
1654527300000|2022-06-06 14:55:00|537.62|531.82|536.61|530.81|537.81|532.01|535.98|530.18|529
1654527600000|2022-06-06 15:00:00|536.6|530.8|535.59|529.79|536.93|531.13|535|529.2|508
1654527900000|2022-06-06 15:05:00|535.55|529.75|534.51|528.71|535.7|529.9|534.46|528.66|425
1654528200000|2022-06-06 15:10:00|534.5|528.7|534.02|528.22|534.71|528.91|533.57|527.77|465
1654528500000|2022-06-06 15:15:00|534.01|528.21|530.06|524.26|534.83|529.03|530|524.2|706
1654528800000|2022-06-06 15:20:00|530.01|524.21|530.74|524.94|531.39|525.59|529.85|524.05|646
1654529100000|2022-06-06 15:25:00|530.71|524.91|529.62|523.82|532.02|526.22|529.25|523.45|538
1654529400000|2022-06-06 15:30:00|529.59|523.79|531.6|525.8|532.49|526.69|529.57|523.77|627
1654529700000|2022-06-06 15:35:00|531.59|525.79|530.75|524.95|531.69|525.89|530.37|524.57|461
1654530000000|2022-06-06 15:40:00|530.87|525.07|532.68|526.88|532.69|526.89|530.76|524.96|437
1654530300000|2022-06-06 15:45:00|532.67|526.87|532.02|526.22|534.15|528.35|531.95|526.15|514
1654530600000|2022-06-06 15:50:00|532.03|526.23|533.23|527.43|533.7|527.9|531.94|526.14|427
1654530900000|2022-06-06 15:55:00|533.22|527.42|534.31|528.51|535.37|529.57|533.08|527.28|449
1654531200000|2022-06-06 16:00:00|534.3|528.5|531.86|526.06|534.49|528.69|531.25|525.45|483
1654531500000|2022-06-06 16:05:00|531.88|526.08|531.83|526.03|532.65|526.85|531.58|525.78|478
1654531800000|2022-06-06 16:10:00|531.82|526.02|530.47|524.67|532.52|526.72|530.3|524.5|501
1654532100000|2022-06-06 16:15:00|530.48|524.68|530.16|524.36|530.48|524.68|528.83|523.03|574
1654532400000|2022-06-06 16:20:00|530.15|524.35|528.15|522.35|530.15|524.35|528.09|522.29|568
1654532700000|2022-06-06 16:25:00|528.16|522.36|528.81|523.01|529.21|523.41|528.13|522.33|541
1654533000000|2022-06-06 16:30:00|528.79|522.99|529.89|524.09|529.97|524.17|528.01|522.21|509
1654533300000|2022-06-06 16:35:00|529.9|524.1|530.08|524.28|530.74|524.94|529.51|523.71|443
1654533600000|2022-06-06 16:40:00|530.07|524.27|529.94|524.14|530.14|524.34|529.04|523.24|402
1654533900000|2022-06-06 16:45:00|529.95|524.15|531.08|525.28|531.38|525.58|529.72|523.92|398
1654534200000|2022-06-06 16:50:00|531.1|525.3|530.46|524.66|531.36|525.56|529.88|524.08|485
1654534500000|2022-06-06 16:55:00|530.37|524.57|529.27|523.47|531.27|525.47|528.99|523.19|427
1654534800000|2022-06-06 17:00:00|529.26|523.46|527.15|521.35|529.27|523.47|527.07|521.27|496
1654535100000|2022-06-06 17:05:00|527.2|521.4|526.13|520.33|528.97|523.17|525.89|520.09|516
1654535400000|2022-06-06 17:10:00|526.07|520.27|524.78|518.98|526.13|520.33|524.06|518.26|573
1654535700000|2022-06-06 17:15:00|524.76|518.96|523.22|517.42|524.77|518.97|522.4|516.6|668
1654536000000|2022-06-06 17:20:00|523.24|517.44|526.18|520.38|526.23|520.43|522.4|516.6|615
1654536300000|2022-06-06 17:25:00|526.19|520.39|526.38|520.58|527.25|521.45|525.88|520.08|556
1654536600000|2022-06-06 17:30:00|526.39|520.59|525.86|520.06|527.08|521.28|525.81|520.01|523
1654536900000|2022-06-06 17:35:00|525.88|520.08|525.86|520.06|526.72|520.92|525.38|519.58|541
1654537200000|2022-06-06 17:40:00|525.89|520.09|527.18|521.38|527.19|521.39|525.33|519.53|498
1654537500000|2022-06-06 17:45:00|527.16|521.36|526.75|520.95|527.26|521.46|526.17|520.37|452
1654537800000|2022-06-06 17:50:00|526.78|520.98|528.29|522.49|528.68|522.88|526.66|520.86|476
1654538100000|2022-06-06 17:55:00|528.28|522.48|527.99|522.19|528.75|522.95|527.82|522.02|418
1654538400000|2022-06-06 18:00:00|527.97|522.17|529.05|523.25|529.05|523.25|527.88|522.08|468
1654538700000|2022-06-06 18:05:00|529.06|523.26|528.8|523|530.72|524.92|528.09|522.29|564
1654539000000|2022-06-06 18:10:00|528.75|522.95|529.93|524.13|530.53|524.73|528.73|522.93|489
1654539300000|2022-06-06 18:15:00|529.94|524.14|531.71|525.91|531.73|525.93|529.3|523.5|419
1654539600000|2022-06-06 18:20:00|531.69|525.89|530.7|524.9|531.69|525.89|530.57|524.77|323
1654539900000|2022-06-06 18:25:00|530.66|524.86|530.6|524.8|530.75|524.95|530.13|524.33|379
1654540200000|2022-06-06 18:30:00|530.59|524.79|530.91|525.11|531.01|525.21|530.41|524.61|354
1654540500000|2022-06-06 18:35:00|530.92|525.12|529.7|523.9|531.43|525.63|529.64|523.84|335
1654540800000|2022-06-06 18:40:00|529.71|523.91|531.8|526|531.94|526.14|529.71|523.91|395
1654541100000|2022-06-06 18:45:00|531.78|525.98|531.41|525.61|533.18|527.38|531.35|525.55|474
1654541400000|2022-06-06 18:50:00|531.42|525.62|531.19|525.39|531.55|525.75|529.93|524.13|521
1654541700000|2022-06-06 18:55:00|531.09|525.29|531.28|525.48|532.16|526.36|530.99|525.19|446
1654542000000|2022-06-06 19:00:00|531.24|525.44|530.21|524.41|531.72|525.92|530.2|524.4|399
1654542300000|2022-06-06 19:05:00|530.28|524.48|531.25|525.45|531.54|525.74|530.11|524.31|365
1654542600000|2022-06-06 19:10:00|531.24|525.44|530.72|524.92|531.26|525.46|530.22|524.42|348
1654542900000|2022-06-06 19:15:00|530.7|524.9|530.41|524.61|531.4|525.6|530.41|524.61|296
1654543200000|2022-06-06 19:20:00|530.39|524.59|530.91|525.11|531.05|525.25|530.04|524.24|341
1654543500000|2022-06-06 19:25:00|530.92|525.12|530.84|525.04|531.22|525.42|530.68|524.88|285
1654543800000|2022-06-06 19:30:00|530.82|525.02|531.14|525.34|531.61|525.81|530.73|524.93|362
1654544100000|2022-06-06 19:35:00|531.13|525.33|531.31|525.51|531.36|525.56|530.73|524.93|321
1654544400000|2022-06-06 19:40:00|531.3|525.5|533.07|527.27|533.07|527.27|531.17|525.37|425
1654544700000|2022-06-06 19:45:00|533.06|527.26|533.11|527.31|533.28|527.48|533|527.2|239
1654545000000|2022-06-06 19:50:00|533.1|527.3|532.21|526.41|533.46|527.66|531.88|526.08|337
1654545300000|2022-06-06 19:55:00|532.2|526.4|532.39|526.59|533.31|527.51|532.02|526.22|363
1654545600000|2022-06-06 20:00:00|532.38|526.58|531.93|526.13|532.75|526.95|531.01|525.21|461
1654545900000|2022-06-06 20:05:00|531.94|526.14|527.88|522.08|532.35|526.55|527.87|522.07|510
1654546200000|2022-06-06 20:10:00|527.83|522.03|528.3|522.5|528.33|522.53|526.14|520.34|510
1654546500000|2022-06-06 20:15:00|528.31|522.51|532|526.2|532.09|526.29|528.02|522.22|467
1654546800000|2022-06-06 20:20:00|532.04|526.24|530.76|524.96|532.07|526.27|529.9|524.1|418
1654547100000|2022-06-06 20:25:00|530.78|524.98|529.99|524.19|530.98|525.18|529.15|523.35|334
1654547400000|2022-06-06 20:30:00|529.91|524.11|530.84|525.04|532.81|527.01|529.26|523.46|395
1654547700000|2022-06-06 20:35:00|530.87|525.07|529.83|524.03|530.87|525.07|529.68|523.88|441
1654548000000|2022-06-06 20:40:00|529.82|524.02|530.03|524.23|530.98|525.18|529|523.2|394
1654548300000|2022-06-06 20:45:00|530.05|524.25|529.41|523.61|530.16|524.36|528.91|523.11|312
1654548600000|2022-06-06 20:50:00|529.43|523.63|529.43|523.63|530.11|524.31|529.15|523.35|346
1654548900000|2022-06-06 20:55:00|529.41|523.61|531.26|525.46|531.29|525.49|529.17|523.37|379
1654549200000|2022-06-06 21:00:00|531.27|525.47|530.44|524.64|531.73|525.93|530.33|524.53|406
1654549500000|2022-06-06 21:05:00|530.43|524.63|530.25|524.45|530.48|524.68|529.84|524.04|313
1654549800000|2022-06-06 21:10:00|530.27|524.47|530.47|524.67|530.58|524.78|530.14|524.34|296
1654550100000|2022-06-06 21:15:00|530.5|524.7|530.41|524.61|530.57|524.77|529.91|524.11|326
1654550400000|2022-06-06 21:20:00|530.39|524.59|530.06|524.26|530.44|524.64|529.89|524.09|416
1654550700000|2022-06-06 21:25:00|530.05|524.25|530.56|524.76|530.86|525.06|529.94|524.14|426
1654551000000|2022-06-06 21:30:00|530.58|524.78|530.91|525.11|530.94|525.14|528.92|523.12|444
1654551300000|2022-06-06 21:35:00|530.92|525.12|530.59|524.79|531.28|525.48|530.51|524.71|493
1654551600000|2022-06-06 21:40:00|530.6|524.8|531.34|525.54|532.65|526.85|530.53|524.73|401
1654551900000|2022-06-06 21:45:00|531.35|525.55|531.49|525.69|531.94|526.14|530.81|525.01|377
1654552200000|2022-06-06 21:50:00|531.64|525.84|533.22|527.42|533.38|527.58|531.52|525.72|386
1654552500000|2022-06-06 21:55:00|533.23|527.43|533.96|528.16|534.02|528.22|533.22|527.42|414
1654552800000|2022-06-06 22:00:00|533.98|528.18|534.48|528.68|534.53|528.73|533.86|528.06|265
1654553100000|2022-06-06 22:05:00|534.49|528.69|535.23|529.43|535.3|529.5|534.34|528.54|233
1654553400000|2022-06-06 22:10:00|535.22|529.42|534.78|528.98|535.29|529.49|534.69|528.89|328
1654553700000|2022-06-06 22:15:00|534.74|528.94|533.55|527.75|534.74|528.94|533.55|527.75|432
1654554000000|2022-06-06 22:20:00|533.57|527.77|531.34|525.54|533.62|527.82|531.08|525.28|415
1654554300000|2022-06-06 22:25:00|531.35|525.55|532.06|526.26|532.06|526.26|530.2|524.4|479
1654554600000|2022-06-06 22:30:00|532.02|526.22|530.1|524.3|532.41|526.61|530|524.2|305
1654554900000|2022-06-06 22:35:00|530.12|524.32|532.48|526.68|532.55|526.75|530.08|524.28|251
1654555200000|2022-06-06 22:40:00|532.47|526.67|532.19|526.39|532.68|526.88|531.9|526.1|337
1654555500000|2022-06-06 22:45:00|532.17|526.37|530.34|524.54|533.03|527.23|530.32|524.52|442
1654555800000|2022-06-06 22:50:00|530.33|524.53|531.7|525.9|532.3|526.5|530.19|524.39|392
1654556100000|2022-06-06 22:55:00|531.69|525.89|531.75|525.95|531.98|526.18|530.82|525.02|444
1654556400000|2022-06-06 23:00:00|531.78|525.98|530.87|525.07|531.95|526.15|529.99|524.19|472
1654556700000|2022-06-06 23:05:00|530.88|525.08|532.09|526.29|533.82|528.02|530.87|525.07|436
1654557000000|2022-06-06 23:10:00|532.08|526.28|533.78|527.98|534.03|528.23|530.67|524.87|533
1654557300000|2022-06-06 23:15:00|533.63|527.83|533.23|527.43|535.18|529.38|533.11|527.31|498
1654557600000|2022-06-06 23:20:00|533.25|527.45|531.4|525.6|533.62|527.82|531.34|525.54|401
1654557900000|2022-06-06 23:25:00|531.44|525.64|535.39|529.59|535.98|530.18|531.24|525.44|523
1654558200000|2022-06-06 23:30:00|535.27|529.47|533.69|527.89|535.91|530.11|532.49|526.69|545
1654558500000|2022-06-06 23:35:00|533.7|527.9|534.09|528.29|534.29|528.49|533.23|527.43|417
1654558800000|2022-06-06 23:40:00|534.11|528.31|534.07|528.27|534.99|529.19|533.02|527.22|467
1654559100000|2022-06-06 23:45:00|534.1|528.3|538.34|532.54|538.65|532.85|532.66|526.86|564
1654559400000|2022-06-06 23:50:00|538.36|532.56|539.36|533.56|539.58|533.78|535.33|529.53|573
1654559700000|2022-06-06 23:55:00|539.32|533.52|540.13|534.33|542.35|536.55|539.32|533.52|563
1654560000000|2022-06-07 00:00:00|540.11|534.31|536.1|530.3|541.19|535.39|536.1|530.3|569
1654560300000|2022-06-07 00:05:00|536.06|530.26|542.23|536.43|542.93|537.13|535.62|529.82|709
1654560600000|2022-06-07 00:10:00|542.25|536.45|539.64|533.84|544.55|538.75|538.95|533.15|736
1654560900000|2022-06-07 00:15:00|539.62|533.82|538.87|533.07|543.21|537.41|538.4|532.6|736
1654561200000|2022-06-07 00:20:00|538.86|533.06|526.76|520.96|538.91|533.11|525.18|519.38|901
1654561500000|2022-06-07 00:25:00|526.74|520.94|524.08|518.28|526.8|521|523.14|517.34|922
1654561800000|2022-06-07 00:30:00|524.09|518.29|515.44|509.64|524.14|518.34|514.34|508.54|909
1654562100000|2022-06-07 00:35:00|515.48|509.68|512.3|506.5|515.94|510.14|511.31|505.51|973
1654562400000|2022-06-07 00:40:00|512.37|506.57|510.33|504.53|514.3|508.5|510.11|504.31|884
1654562700000|2022-06-07 00:45:00|510.32|504.52|511.06|505.26|513.74|507.94|509.64|503.84|704
1654563000000|2022-06-07 00:50:00|511.09|505.29|509.78|503.98|511.1|505.3|506.7|500.9|628
1654563300000|2022-06-07 00:55:00|509.77|503.97|509.22|503.42|509.77|503.97|507.51|501.71|561
1654563600000|2022-06-07 01:00:00|509.27|503.47|509.25|503.45|510.56|504.76|503.82|498.02|807
1654563900000|2022-06-07 01:05:00|509.26|503.46|513.78|507.98|513.78|507.98|509.01|503.21|546
1654564200000|2022-06-07 01:10:00|513.7|507.9|513.52|507.72|513.84|508.04|511.35|505.55|592
1654564500000|2022-06-07 01:15:00|513.53|507.73|510.18|504.38|513.58|507.78|509.23|503.43|662
1654564800000|2022-06-07 01:20:00|510.17|504.37|511.09|505.29|511.36|505.56|508.4|502.6|623
1654565100000|2022-06-07 01:25:00|511.08|505.28|509.27|503.47|511.11|505.31|508.37|502.57|653
1654565400000|2022-06-07 01:30:00|509.28|503.48|508.27|502.47|509.31|503.51|507.11|501.31|599
1654565700000|2022-06-07 01:35:00|508.26|502.46|507.59|501.79|508.45|502.65|507.23|501.43|493
1654566000000|2022-06-07 01:40:00|507.52|501.72|506.02|500.22|508.11|502.31|505.87|500.07|533
1654566300000|2022-06-07 01:45:00|506.01|500.21|504.79|498.99|506.07|500.27|504.71|498.91|527
1654566600000|2022-06-07 01:50:00|504.78|498.98|500.02|494.22|504.92|499.12|499.72|493.92|763
1654566900000|2022-06-07 01:55:00|500.03|494.23|505.19|499.39|505.34|499.54|499.45|493.65|721
1654567200000|2022-06-07 02:00:00|505.21|499.41|503.31|497.51|505.22|499.42|501.82|496.02|674
1654567500000|2022-06-07 02:05:00|503.32|497.52|500.34|494.54|503.32|497.52|500.21|494.41|620
1654567800000|2022-06-07 02:10:00|500.33|494.53|500.27|494.47|501.69|495.89|500.08|494.28|574
1654568100000|2022-06-07 02:15:00|500.3|494.5|498.86|493.06|501.51|495.71|497.68|491.88|678
1654568400000|2022-06-07 02:20:00|498.85|493.05|499.13|493.33|499.95|494.15|496.44|490.64|704
1654568700000|2022-06-07 02:25:00|499.14|493.34|497.52|491.72|499.45|493.65|497.35|491.55|647
1654569000000|2022-06-07 02:30:00|497.55|491.75|499.54|493.74|499.54|493.74|497.28|491.48|659
1654569300000|2022-06-07 02:35:00|499.55|493.75|501.45|495.65|501.75|495.95|499.52|493.72|593
1654569600000|2022-06-07 02:40:00|501.46|495.66|501.65|495.85|502.49|496.69|501.4|495.6|527
1654569900000|2022-06-07 02:45:00|501.63|495.83|505.47|499.67|505.6|499.8|501.54|495.74|545
1654570200000|2022-06-07 02:50:00|505.48|499.68|504.49|498.69|505.52|499.72|504.01|498.21|535
1654570500000|2022-06-07 02:55:00|504.5|498.7|505.31|499.51|505.33|499.53|503.44|497.64|482
1654570800000|2022-06-07 03:00:00|505.33|499.53|505.43|499.63|505.56|499.76|504.25|498.45|496
1654571100000|2022-06-07 03:05:00|505.41|499.61|506.23|500.43|506.6|500.8|505.2|499.4|543
1654571400000|2022-06-07 03:10:00|506.22|500.42|507.32|501.52|507.32|501.52|505.29|499.49|510
1654571700000|2022-06-07 03:15:00|507.33|501.53|507.41|501.61|507.96|502.16|506.52|500.72|521
1654572000000|2022-06-07 03:20:00|507.44|501.64|509.85|504.05|509.86|504.06|506.95|501.15|593
1654572300000|2022-06-07 03:25:00|509.88|504.08|511.1|505.3|512.04|506.24|509.88|504.08|636
1654572600000|2022-06-07 03:30:00|511.11|505.31|511.05|505.25|512.24|506.44|511.01|505.21|556
1654572900000|2022-06-07 03:35:00|511.06|505.26|510.94|505.14|511.12|505.32|509.26|503.46|499
1654573200000|2022-06-07 03:40:00|510.95|505.15|511.17|505.37|511.36|505.56|509.63|503.83|506
1654573500000|2022-06-07 03:45:00|511.15|505.35|513.14|507.34|513.25|507.45|509.38|503.58|633
1654573800000|2022-06-07 03:50:00|513.13|507.33|513.48|507.68|513.49|507.69|512.11|506.31|418
1654574100000|2022-06-07 03:55:00|513.49|507.69|511.34|505.54|515.65|509.85|511.29|505.49|560
1654574400000|2022-06-07 04:00:00|511.33|505.53|509.18|503.38|512.33|506.53|508.44|502.64|570
1654574700000|2022-06-07 04:05:00|509.08|503.28|510.32|504.52|512.37|506.57|508.14|502.34|618
1654575000000|2022-06-07 04:10:00|510.24|504.44|510.09|504.29|510.39|504.59|509.93|504.13|343
1654575300000|2022-06-07 04:15:00|510.07|504.27|513.24|507.44|513.46|507.66|509.17|503.37|580
1654575600000|2022-06-07 04:20:00|513.23|507.43|510.72|504.92|513.27|507.47|509.26|503.46|420
1654575900000|2022-06-07 04:25:00|510.73|504.93|512.23|506.43|512.39|506.59|510.27|504.47|460
1654576200000|2022-06-07 04:30:00|512.22|506.42|511.07|505.27|512.22|506.42|510.27|504.47|447
1654576500000|2022-06-07 04:35:00|511.09|505.29|509.13|503.33|511.77|505.97|509.08|503.28|472
1654576800000|2022-06-07 04:40:00|509.11|503.31|508.56|502.76|511.6|505.8|508.56|502.76|559
1654577100000|2022-06-07 04:45:00|508.63|502.83|513.13|507.33|513.21|507.41|508.24|502.44|548
1654577400000|2022-06-07 04:50:00|513.12|507.32|510.58|504.78|513.37|507.57|510.54|504.74|562
1654577700000|2022-06-07 04:55:00|510.59|504.79|512.05|506.25|513.97|508.17|510.45|504.65|579
1654578000000|2022-06-07 05:00:00|512.08|506.28|513.98|508.18|515.8|510|511.79|505.99|578
1654578300000|2022-06-07 05:05:00|513.97|508.17|513.41|507.61|514.06|508.26|512.25|506.45|571
1654578600000|2022-06-07 05:10:00|513.43|507.63|514.53|508.73|516.46|510.66|512.07|506.27|643
1654578900000|2022-06-07 05:15:00|514.49|508.69|515.49|509.69|515.61|509.81|513.83|508.03|565
1654579200000|2022-06-07 05:20:00|515.48|509.68|510.64|504.84|516.5|510.7|510.12|504.32|663
1654579500000|2022-06-07 05:25:00|510.65|504.85|509.41|503.61|510.69|504.89|508.94|503.14|557
1654579800000|2022-06-07 05:30:00|509.44|503.64|513.1|507.3|513.29|507.49|509.39|503.59|472
1654580100000|2022-06-07 05:35:00|513.11|507.31|513.4|507.6|516.43|510.63|513.06|507.26|646
1654580400000|2022-06-07 05:40:00|513.45|507.65|515.27|509.47|516.42|510.62|513.4|507.6|477
1654580700000|2022-06-07 05:45:00|515.29|509.49|515.94|510.14|516.28|510.48|513.21|507.41|502
1654581000000|2022-06-07 05:50:00|515.95|510.15|514.17|508.37|517.27|511.47|513.34|507.54|647
1654581300000|2022-06-07 05:55:00|514.12|508.32|512.32|506.52|515.25|509.45|512.19|506.39|552
1654581600000|2022-06-07 06:00:00|512.3|506.5|517.47|511.67|517.96|512.16|512.24|506.44|614
1654581900000|2022-06-07 06:05:00|517.45|511.65|515.2|509.4|517.45|511.65|514.9|509.1|488
1654582200000|2022-06-07 06:10:00|515.21|509.41|515.65|509.85|515.65|509.85|514.79|508.99|320
1654582500000|2022-06-07 06:15:00|515.74|509.94|516.85|511.05|517.08|511.28|515.22|509.42|399
1654582800000|2022-06-07 06:20:00|516.84|511.04|513.97|508.17|516.99|511.19|513.21|507.41|524
1654583100000|2022-06-07 06:25:00|513.99|508.19|515.27|509.47|515.35|509.55|513.84|508.04|473
1654583400000|2022-06-07 06:30:00|515.23|509.43|513.27|507.47|515.31|509.51|513.21|507.41|405
1654583700000|2022-06-07 06:35:00|513.28|507.48|515.17|509.37|515.94|510.14|513.27|507.47|506
1654584000000|2022-06-07 06:40:00|515.18|509.38|513.25|507.45|515.35|509.55|513.22|507.42|364
1654584300000|2022-06-07 06:45:00|513.31|507.51|512.23|506.43|513.31|507.51|510.97|505.17|413
1654584600000|2022-06-07 06:50:00|512.26|506.46|513.01|507.21|513.61|507.81|512.09|506.29|368
1654584900000|2022-06-07 06:55:00|512.96|507.16|512.32|506.52|513.31|507.51|512.09|506.29|339
1654585200000|2022-06-07 07:00:00|512.33|506.53|512.41|506.61|514.33|508.53|512.05|506.25|505
1654585500000|2022-06-07 07:05:00|512.45|506.65|513.2|507.4|513.44|507.64|511.94|506.14|383
1654585800000|2022-06-07 07:10:00|513.25|507.45|513.46|507.66|513.54|507.74|512.84|507.04|376
1654586100000|2022-06-07 07:15:00|513.5|507.7|512.88|507.08|514.23|508.43|512.88|507.08|486
1654586400000|2022-06-07 07:20:00|512.9|507.1|512.22|506.42|512.98|507.18|511.22|505.42|386
1654586700000|2022-06-07 07:25:00|512.21|506.41|512.76|506.96|513.02|507.22|511.23|505.43|426
1654587000000|2022-06-07 07:30:00|512.79|506.99|513.48|507.68|514.03|508.23|512.79|506.99|514
1654587300000|2022-06-07 07:35:00|513.47|507.67|513.31|507.51|513.9|508.1|512.87|507.07|454
1654587600000|2022-06-07 07:40:00|513.3|507.5|514.75|508.95|515.58|509.78|513.27|507.47|539
1654587900000|2022-06-07 07:45:00|514.73|508.93|514.24|508.44|515.22|509.42|514.01|508.21|483
1654588200000|2022-06-07 07:50:00|514.22|508.42|514.7|508.9|514.73|508.93|513.79|507.99|410
1654588500000|2022-06-07 07:55:00|514.72|508.92|513.29|507.49|515.29|509.49|513.23|507.43|466
1654588800000|2022-06-07 08:00:00|513.28|507.48|513.47|507.67|513.92|508.12|512.18|506.38|410
1654589100000|2022-06-07 08:05:00|513.46|507.66|514.44|508.64|514.45|508.65|512.61|506.81|441
1654589400000|2022-06-07 08:10:00|514.45|508.65|515.48|509.68|515.73|509.93|514.24|508.44|371
1654589700000|2022-06-07 08:15:00|515.47|509.67|515.45|509.65|516.22|510.42|514.33|508.53|510
1654590000000|2022-06-07 08:20:00|515.42|509.62|514.7|508.9|515.45|509.65|514.55|508.75|401
1654590300000|2022-06-07 08:25:00|514.65|508.85|514.43|508.63|514.67|508.87|514.29|508.49|369
1654590600000|2022-06-07 08:30:00|514.4|508.6|514.59|508.79|515.06|509.26|514.14|508.34|327
1654590900000|2022-06-07 08:35:00|514.65|508.85|516.5|510.7|517.11|511.31|514.55|508.75|427
1654591200000|2022-06-07 08:40:00|516.44|510.64|516.06|510.26|516.75|510.95|515.6|509.8|417
1654591500000|2022-06-07 08:45:00|516.07|510.27|516.35|510.55|516.61|510.81|515.55|509.75|350
1654591800000|2022-06-07 08:50:00|516.39|510.59|515.43|509.63|516.5|510.7|515.11|509.31|323
1654592100000|2022-06-07 08:55:00|515.38|509.58|515.05|509.25|515.56|509.76|514.54|508.74|324
1654592400000|2022-06-07 09:00:00|515.06|509.26|513.98|508.18|516.05|510.25|513.91|508.11|482
1654592700000|2022-06-07 09:05:00|513.97|508.17|512.83|507.03|513.99|508.19|512.81|507.01|342
1654593000000|2022-06-07 09:10:00|512.82|507.02|511.76|505.96|512.97|507.17|511.74|505.94|394
1654593300000|2022-06-07 09:15:00|511.77|505.97|512.09|506.29|512.36|506.56|511.02|505.22|438
1654593600000|2022-06-07 09:20:00|512.07|506.27|511.85|506.05|512.23|506.43|511.71|505.91|361
1654593900000|2022-06-07 09:25:00|511.8|506|511.82|506.02|512.15|506.35|511.8|506|304
1654594200000|2022-06-07 09:30:00|511.85|506.05|511.95|506.15|512.21|506.41|511.78|505.98|268
1654594500000|2022-06-07 09:35:00|511.97|506.17|512.48|506.68|512.72|506.92|511.35|505.55|342
1654594800000|2022-06-07 09:40:00|512.77|506.97|513.06|507.26|513.08|507.28|512.12|506.32|401
1654595100000|2022-06-07 09:45:00|513.09|507.29|513.39|507.59|513.45|507.65|513|507.2|334
1654595400000|2022-06-07 09:50:00|513.38|507.58|512.84|507.04|513.4|507.6|512.76|506.96|319
1654595700000|2022-06-07 09:55:00|512.85|507.05|511.79|505.99|512.99|507.19|511.44|505.64|353
1654596000000|2022-06-07 10:00:00|511.74|505.94|513.06|507.26|513.14|507.34|511.73|505.93|458
1654596300000|2022-06-07 10:05:00|513.07|507.27|513.99|508.19|514.08|508.28|512.35|506.55|405
1654596600000|2022-06-07 10:10:00|513.98|508.18|513.14|507.34|514.05|508.25|513.01|507.21|363
1654596900000|2022-06-07 10:15:00|513.22|507.42|512.05|506.25|514.13|508.33|512.05|506.25|357
1654597200000|2022-06-07 10:20:00|512.04|506.24|512.08|506.28|512.17|506.37|511.86|506.06|406
1654597500000|2022-06-07 10:25:00|512.09|506.29|513.3|507.5|513.79|507.99|512.08|506.28|314
1654597800000|2022-06-07 10:30:00|513.28|507.48|514.14|508.34|514.38|508.58|513.28|507.48|347
1654598100000|2022-06-07 10:35:00|514.15|508.35|513|507.2|514.21|508.41|512.82|507.02|416
1654598400000|2022-06-07 10:40:00|513.01|507.21|513.09|507.29|513.88|508.08|512.95|507.15|430
1654598700000|2022-06-07 10:45:00|513.11|507.31|513.85|508.05|514.25|508.45|513.07|507.27|416
1654599000000|2022-06-07 10:50:00|513.86|508.06|513.02|507.22|514.18|508.38|512.96|507.16|341
1654599300000|2022-06-07 10:55:00|513.01|507.21|511.93|506.13|513.2|507.4|511.85|506.05|294
1654599600000|2022-06-07 11:00:00|511.94|506.14|505.99|500.19|512.9|507.1|505.34|499.54|723
1654599900000|2022-06-07 11:05:00|506.01|500.21|508.18|502.38|509.49|503.69|505.97|500.17|653
1654600200000|2022-06-07 11:10:00|508.17|502.37|506.13|500.33|508.17|502.37|504.96|499.16|694
1654600500000|2022-06-07 11:15:00|506.14|500.34|508.12|502.32|508.15|502.35|505.9|500.1|607
1654600800000|2022-06-07 11:20:00|508.11|502.31|506.98|501.18|508.13|502.33|505.11|499.31|612
1654601100000|2022-06-07 11:25:00|506.97|501.17|507.87|502.07|508.13|502.33|505.19|499.39|556
1654601400000|2022-06-07 11:30:00|507.82|502.02|508.14|502.34|508.43|502.63|507.27|501.47|405
1654601700000|2022-06-07 11:35:00|508.12|502.32|507.37|501.57|508.39|502.59|506.31|500.51|456
1654602000000|2022-06-07 11:40:00|507.33|501.53|506.69|500.89|507.37|501.57|506.34|500.54|398
1654602300000|2022-06-07 11:45:00|506.68|500.88|507.07|501.27|507.27|501.47|506.2|500.4|438
1654602600000|2022-06-07 11:50:00|507.08|501.28|506.06|500.26|507.17|501.37|505.86|500.06|372
1654602900000|2022-06-07 11:55:00|506.08|500.28|507.32|501.52|508|502.2|505.85|500.05|380
1654603200000|2022-06-07 12:00:00|507.34|501.54|506.17|500.37|507.42|501.62|505.96|500.16|464
1654603500000|2022-06-07 12:05:00|506.16|500.36|506.44|500.64|507.02|501.22|505.97|500.17|351
1654603800000|2022-06-07 12:10:00|506.43|500.63|506.33|500.53|506.46|500.66|505.8|500|363
1654604100000|2022-06-07 12:15:00|506.32|500.52|505.55|499.75|506.55|500.75|505.49|499.69|363
1654604400000|2022-06-07 12:20:00|505.53|499.73|504.35|498.55|510.32|504.52|503.63|497.83|623
1654604700000|2022-06-07 12:25:00|504.36|498.56|503.3|497.5|504.48|498.68|503.22|497.42|552
1654605000000|2022-06-07 12:30:00|503.33|497.53|507.19|501.39|509.27|503.47|503.3|497.5|614
1654605300000|2022-06-07 12:35:00|507.15|501.35|507.97|502.17|508.08|502.28|505.6|499.8|459
1654605600000|2022-06-07 12:40:00|508|502.2|508.29|502.49|508.79|502.99|507.76|501.96|398
1654605900000|2022-06-07 12:45:00|508.26|502.46|506.84|501.04|508.78|502.98|506.6|500.8|430
1654606200000|2022-06-07 12:50:00|506.8|501|507.92|502.12|508|502.2|506.8|501|329
1654606500000|2022-06-07 12:55:00|507.91|502.11|507.88|502.08|508.31|502.51|507.78|501.98|397
1654606800000|2022-06-07 13:00:00|507.89|502.09|507.9|502.1|508.07|502.27|507.01|501.21|421
1654607100000|2022-06-07 13:05:00|507.89|502.09|508.05|502.25|508.49|502.69|507.79|501.99|397
1654607400000|2022-06-07 13:10:00|508.04|502.24|507.19|501.39|509.01|503.21|506.8|501|427
1654607700000|2022-06-07 13:15:00|507.16|501.36|507.65|501.85|511.98|506.18|507.13|501.33|450
1654608000000|2022-06-07 13:20:00|507.66|501.86|510.64|504.84|512.12|506.32|506.2|500.4|525
1654608300000|2022-06-07 13:25:00|510.67|504.87|509.39|503.59|510.7|504.9|507.32|501.52|579
1654608600000|2022-06-07 13:30:00|509.42|503.62|511.54|505.74|512.49|506.69|507.57|501.77|833
1654608900000|2022-06-07 13:35:00|511.51|505.71|512.24|506.44|513.2|507.4|511.06|505.26|777
1654609200000|2022-06-07 13:40:00|512.25|506.45|513.11|507.31|513.85|508.05|512.08|506.28|645
1654609500000|2022-06-07 13:45:00|513.13|507.33|513.97|508.17|514.89|509.09|513.13|507.33|562
1654609800000|2022-06-07 13:50:00|514.01|508.21|514.36|508.56|516.19|510.39|513.99|508.19|663
1654610100000|2022-06-07 13:55:00|514.37|508.57|514.47|508.67|516.4|510.6|513.98|508.18|719
1654610400000|2022-06-07 14:00:00|514.48|508.68|514.31|508.51|514.53|508.73|513.15|507.35|730
1654610700000|2022-06-07 14:05:00|514.33|508.53|512.42|506.62|515.93|510.13|512.27|506.47|552
1654611000000|2022-06-07 14:10:00|512.4|506.6|512.37|506.57|512.83|507.03|511.28|505.48|631
1654611300000|2022-06-07 14:15:00|512.4|506.6|512.01|506.21|513.32|507.52|511.84|506.04|724
1654611600000|2022-06-07 14:20:00|512.06|506.26|513.8|508|514.09|508.29|511.89|506.09|626
1654611900000|2022-06-07 14:25:00|513.81|508.01|515.3|509.5|515.32|509.52|512.87|507.07|579
1654612200000|2022-06-07 14:30:00|515.29|509.49|517.98|512.18|517.99|512.19|514.94|509.14|647
1654612500000|2022-06-07 14:35:00|517.97|512.17|518.22|512.42|518.8|513|516.5|510.7|777
1654612800000|2022-06-07 14:40:00|518.24|512.44|518.86|513.06|520.37|514.57|517.48|511.68|717
1654613100000|2022-06-07 14:45:00|518.88|513.08|520.41|514.61|520.8|515|518.84|513.04|711
1654613400000|2022-06-07 14:50:00|520.34|514.54|519.44|513.64|520.34|514.54|517.37|511.57|692
1654613700000|2022-06-07 14:55:00|519.42|513.62|517.13|511.33|519.45|513.65|517.04|511.24|654
1654614000000|2022-06-07 15:00:00|517.15|511.35|517.56|511.76|519.66|513.86|517.12|511.32|597
1654614300000|2022-06-07 15:05:00|517.54|511.74|517.65|511.85|517.7|511.9|515.99|510.19|607
1654614600000|2022-06-07 15:10:00|517.63|511.83|518.4|512.6|519.07|513.27|517.24|511.44|586
1654614900000|2022-06-07 15:15:00|518.31|512.51|517.27|511.47|519.29|513.49|517.2|511.4|600
1654615200000|2022-06-07 15:20:00|517.28|511.48|515.98|510.18|517.54|511.74|515.21|509.41|505
1654615500000|2022-06-07 15:25:00|515.99|510.19|514.33|508.53|517.22|511.42|514.22|508.42|578
1654615800000|2022-06-07 15:30:00|514.3|508.5|515.16|509.36|515.93|510.13|513.77|507.97|555
1654616100000|2022-06-07 15:35:00|515.18|509.38|514.13|508.33|515.19|509.39|513.25|507.45|547
1654616400000|2022-06-07 15:40:00|514.16|508.36|513.7|507.9|514.38|508.58|513.5|507.7|402
1654616700000|2022-06-07 15:45:00|513.66|507.86|512.93|507.13|514.95|509.15|512.87|507.07|497
1654617000000|2022-06-07 15:50:00|512.91|507.11|514.03|508.23|514.95|509.15|512.85|507.05|413
1654617300000|2022-06-07 15:55:00|514.02|508.22|514.36|508.56|515.5|509.7|513.89|508.09|413
1654617600000|2022-06-07 16:00:00|514.34|508.54|514.07|508.27|515.38|509.58|514.07|508.27|372
1654617900000|2022-06-07 16:05:00|514.06|508.26|512.83|507.63|514.06|508.42|512.82|507.27|475
1654618200000|2022-06-07 16:10:00|512.82|507.62|514.25|509.05|514.55|509.35|511.96|506.76|411
1654618500000|2022-06-07 16:15:00|514.24|509.04|512.73|507.53|514.25|509.05|511.97|506.77|520
1654618800000|2022-06-07 16:20:00|512.75|507.55|512.7|507.5|512.92|507.72|511.1|505.9|517
1654619100000|2022-06-07 16:25:00|512.71|507.51|512.62|507.42|513.49|508.29|512.16|506.96|449
1654619400000|2022-06-07 16:30:00|512.6|507.4|513.98|508.78|514.02|508.82|511.76|506.56|505
1654619700000|2022-06-07 16:35:00|513.92|508.72|514.54|509.34|515.04|509.84|513.92|508.72|351
1654620000000|2022-06-07 16:40:00|514.43|509.23|515.69|510.49|516.76|511.56|514.43|509.23|471
1654620300000|2022-06-07 16:45:00|515.68|510.48|515.28|510.08|516.08|510.88|515.04|509.84|287
1654620600000|2022-06-07 16:50:00|515.27|510.07|515.57|510.37|515.72|510.52|514.56|509.36|361
1654620900000|2022-06-07 16:55:00|515.56|510.36|515.19|509.99|516.13|510.93|515.15|509.95|345
1654621200000|2022-06-07 17:00:00|515.13|509.93|515.82|510.62|515.89|510.69|514.75|509.55|405
1654621500000|2022-06-07 17:05:00|515.76|510.56|515.56|510.36|516.04|510.84|515.03|509.83|403
1654621800000|2022-06-07 17:10:00|515.57|510.37|515.96|510.76|517.01|511.81|515.57|510.37|450
1654622100000|2022-06-07 17:15:00|515.94|510.74|515.16|509.96|516.62|511.42|515.15|509.95|387
1654622400000|2022-06-07 17:20:00|515.17|509.97|513.7|508.5|515.26|510.06|513.23|508.03|386
1654622700000|2022-06-07 17:25:00|513.66|508.46|514.13|508.93|514.28|509.08|513.12|507.92|292
1654623000000|2022-06-07 17:30:00|514.2|509|511.73|506.53|514.28|509.08|511.53|506.33|421
1654623300000|2022-06-07 17:35:00|511.82|506.62|512.72|507.52|512.76|507.56|511.69|506.49|336
1654623600000|2022-06-07 17:40:00|512.81|507.61|511.74|506.54|512.88|507.68|510.9|505.7|356
1654623900000|2022-06-07 17:45:00|511.71|506.51|512.12|506.92|512.78|507.58|511.56|506.36|373
1654624200000|2022-06-07 17:50:00|512.11|506.91|512.71|507.51|512.96|507.76|511.88|506.68|415
1654624500000|2022-06-07 17:55:00|512.72|507.52|512.88|507.68|513.03|507.83|512.49|507.29|354
1654624800000|2022-06-07 18:00:00|512.89|507.69|512.53|507.33|513.07|507.87|511.89|506.69|466
1654625100000|2022-06-07 18:05:00|512.51|507.31|515.91|510.71|515.91|510.71|512.5|507.3|382
1654625400000|2022-06-07 18:10:00|515.89|510.69|519.19|513.99|519.8|514.6|515.82|510.62|499
1654625700000|2022-06-07 18:15:00|519.09|513.89|517.82|512.62|519.32|514.12|517.26|512.06|448
1654626000000|2022-06-07 18:20:00|517.88|512.68|519.78|514.58|519.78|514.58|517.43|512.23|428
1654626300000|2022-06-07 18:25:00|519.37|514.17|519.28|514.08|519.9|514.7|518.84|513.64|346
1654626600000|2022-06-07 18:30:00|519.29|514.09|520.29|515.09|520.83|515.63|519.06|513.86|426
1654626900000|2022-06-07 18:35:00|520.27|515.07|520.2|515|520.71|515.51|519.72|514.52|433
1654627200000|2022-06-07 18:40:00|520.19|514.99|519.91|514.71|520.35|515.15|519.34|514.14|457
1654627500000|2022-06-07 18:45:00|519.89|514.69|519.22|514.02|520.16|514.96|518.89|513.69|434
1654627800000|2022-06-07 18:50:00|519.2|514|517.71|512.51|519.9|514.7|517.68|512.48|465
1654628100000|2022-06-07 18:55:00|517.68|512.48|518.22|513.02|518.27|513.07|517.09|511.89|414
1654628400000|2022-06-07 19:00:00|518.19|512.99|519.03|513.83|519.05|513.85|517.96|512.76|438
1654628700000|2022-06-07 19:05:00|519.01|513.81|518.91|513.71|520.22|515.02|516.95|511.75|500
1654629000000|2022-06-07 19:10:00|518.9|513.7|519.85|514.65|520.18|514.98|518.9|513.7|412
1654629300000|2022-06-07 19:15:00|519.87|514.67|520.35|515.15|520.41|515.21|518.73|513.53|420
1654629600000|2022-06-07 19:20:00|520.36|515.16|522.91|517.71|523|517.8|519.84|514.64|526
1654629900000|2022-06-07 19:25:00|522.92|517.72|522.77|517.57|523.97|518.77|522.77|517.57|439
1654630200000|2022-06-07 19:30:00|522.81|517.61|524.27|519.07|524.61|519.41|522.22|517.02|569
1654630500000|2022-06-07 19:35:00|524.23|519.03|527.51|522.31|527.51|522.31|523.55|518.35|678
1654630800000|2022-06-07 19:40:00|527.56|522.36|528.06|522.86|528.88|523.68|526.99|521.79|641
1654631100000|2022-06-07 19:45:00|528.07|522.87|532.39|527.19|533.37|528.17|527.88|522.68|740
1654631400000|2022-06-07 19:50:00|532.31|527.11|529.59|524.39|532.31|527.11|527.68|522.48|834
1654631700000|2022-06-07 19:55:00|529.58|524.38|527.67|522.47|529.66|524.46|524.5|519.3|722
1654632000000|2022-06-07 20:00:00|527.68|522.48|531.53|526.33|531.53|526.33|527.49|522.29|659
1654632300000|2022-06-07 20:05:00|531.68|526.48|533.32|528.12|535.07|529.87|531.43|526.23|745
1654632600000|2022-06-07 20:10:00|533.2|528|533.75|528.55|534.28|529.08|531.08|525.88|699
1654632900000|2022-06-07 20:15:00|533.73|528.53|534.54|529.34|535.78|530.58|533.25|528.05|636
1654633200000|2022-06-07 20:20:00|534.47|529.27|535.93|530.73|536.67|531.47|533.77|528.57|697
1654633500000|2022-06-07 20:25:00|535.95|530.75|533.97|528.77|537.99|532.79|533.97|528.77|647
1654633800000|2022-06-07 20:30:00|533.98|528.78|533.43|528.23|535.02|529.82|533.08|527.88|521
1654634100000|2022-06-07 20:35:00|533.44|528.24|532.48|527.28|534.64|529.44|531.48|526.28|608
1654634400000|2022-06-07 20:40:00|532.54|527.34|531.86|526.66|534.43|529.23|531.85|526.65|656
1654634700000|2022-06-07 20:45:00|531.89|526.69|530.81|525.61|533.09|527.89|530.63|525.43|499
1654635000000|2022-06-07 20:50:00|530.78|525.58|533.77|528.57|534.76|529.56|530.78|525.58|611
1654635300000|2022-06-07 20:55:00|533.81|528.61|533.46|528.26|534.71|529.51|533.46|528.26|490
1654635600000|2022-06-07 21:00:00|533.49|528.29|532.89|527.69|534.29|529.09|532.88|527.68|414
1654635900000|2022-06-07 21:05:00|532.9|527.7|534.53|529.33|535.1|529.9|532.86|527.66|484
1654636200000|2022-06-07 21:10:00|534.48|529.28|534.6|529.4|535.77|530.57|534.32|529.12|528
1654636500000|2022-06-07 21:15:00|534.65|529.45|537.9|532.7|537.94|532.74|534.22|529.02|451
1654636800000|2022-06-07 21:20:00|537.89|532.69|537.86|532.66|538.05|532.85|537.47|532.27|409
1654637100000|2022-06-07 21:25:00|537.85|532.65|536.03|530.83|537.98|532.78|535.72|530.52|504
1654637400000|2022-06-07 21:30:00|536.27|531.07|537.06|531.86|537.52|532.32|535.96|530.76|488
1654637700000|2022-06-07 21:35:00|537.05|531.85|536.72|531.52|537.13|531.93|536.43|531.23|354
1654638000000|2022-06-07 21:40:00|536.66|531.46|535.85|530.65|536.97|531.77|535.7|530.5|300
1654638300000|2022-06-07 21:45:00|535.83|530.63|537.92|532.72|538.57|533.37|535.52|530.32|343
1654638600000|2022-06-07 21:50:00|537.9|532.7|539.78|534.58|539.97|534.77|537.73|532.53|372
1654638900000|2022-06-07 21:55:00|539.79|534.59|540.92|535.72|543.3|538.1|539.75|534.55|403
1654639200000|2022-06-07 22:00:00|540.93|535.73|542.43|537.23|542.44|537.24|540.37|535.17|559
1654639500000|2022-06-07 22:05:00|542.4|537.2|540.88|535.68|542.49|537.29|540.04|534.84|593
1654639800000|2022-06-07 22:10:00|540.86|535.66|540.86|535.66|541.07|535.87|540.6|535.4|456
1654640100000|2022-06-07 22:15:00|540.92|535.72|538.94|533.74|541.84|536.64|538.92|533.72|571
1654640400000|2022-06-07 22:20:00|538.93|533.73|537.95|532.75|539.4|534.2|537.71|532.51|549
1654640700000|2022-06-07 22:25:00|537.9|532.7|537.85|532.65|538.92|533.72|537.68|532.48|405
1654641000000|2022-06-07 22:30:00|537.91|532.71|535.3|530.1|538.1|532.9|535.27|530.07|463
1654641300000|2022-06-07 22:35:00|535.28|530.08|536.45|531.25|537.05|531.85|534.8|529.6|587
1654641600000|2022-06-07 22:40:00|536.47|531.27|532.7|527.5|536.47|531.27|532.1|526.9|737
1654641900000|2022-06-07 22:45:00|532.67|527.47|518.15|512.95|532.77|527.57|517.69|512.49|808
1654642200000|2022-06-07 22:50:00|518.07|512.87|528.33|523.13|528.33|523.13|515.47|510.27|966
1654642500000|2022-06-07 22:55:00|528.42|523.22|525.05|519.85|530.48|525.28|522.95|517.75|1083
1654642800000|2022-06-07 23:00:00|525.03|519.83|523.41|518.21|525.75|520.55|520.2|515|969
1654643100000|2022-06-07 23:05:00|523.4|518.2|527.62|522.42|527.63|522.43|522.68|517.48|899
1654643400000|2022-06-07 23:10:00|527.59|522.39|527.12|521.92|528.83|523.63|527.02|521.82|737
1654643700000|2022-06-07 23:15:00|527.11|521.91|524.11|518.91|527.37|522.17|523.17|517.97|723
1654644000000|2022-06-07 23:20:00|524.1|518.9|528.25|523.05|528.66|523.46|523.89|518.69|668
1654644300000|2022-06-07 23:25:00|528.23|523.03|524.91|519.71|528.23|523.03|524.89|519.69|621
1654644600000|2022-06-07 23:30:00|524.92|519.72|525.66|520.46|526.67|521.47|524.83|519.63|443
1654644900000|2022-06-07 23:35:00|525.71|520.51|527.7|522.5|528.2|523|525.56|520.36|436
1654645200000|2022-06-07 23:40:00|527.68|522.48|529.92|524.72|531.25|526.05|527.65|522.45|584
1654645500000|2022-06-07 23:45:00|529.91|524.71|528.61|523.41|531.14|525.94|528.54|523.34|514
1654645800000|2022-06-07 23:50:00|528.6|523.4|526.37|521.17|528.8|523.6|526.1|520.9|741
1654646100000|2022-06-07 23:55:00|526.45|521.25|523.82|518.62|526.46|521.26|523.55|518.35|660
1654646400000|2022-06-08 00:00:00|523.84|518.64|524.97|519.77|526.58|521.38|523.59|518.39|822
1654646700000|2022-06-08 00:05:00|524.88|519.68|523.05|517.85|524.97|519.77|522.09|516.89|687
1654647000000|2022-06-08 00:10:00|523.06|517.86|525.84|520.64|526.03|520.83|522.5|517.3|653
1654647300000|2022-06-08 00:15:00|525.83|520.63|523.2|518|526.58|521.38|522.99|517.79|617
1654647600000|2022-06-08 00:20:00|523.21|518.01|524.89|519.69|525.75|520.55|522.55|517.35|542
1654647900000|2022-06-08 00:25:00|524.88|519.68|528.99|523.79|528.99|523.79|524.88|519.68|540
1654648200000|2022-06-08 00:30:00|528.98|523.78|529.16|523.96|530.28|525.08|528.75|523.55|517
1654648500000|2022-06-08 00:35:00|529.17|523.97|528.89|523.69|529.55|524.35|528.09|522.89|463
1654648800000|2022-06-08 00:40:00|528.85|523.65|530.1|524.9|531.33|526.13|528.16|522.96|500
1654649100000|2022-06-08 00:45:00|530.11|524.91|528.16|522.96|531.02|525.82|527.99|522.79|517
1654649400000|2022-06-08 00:50:00|528.15|522.95|529.53|524.33|529.8|524.6|528.11|522.91|485
1654649700000|2022-06-08 00:55:00|529.55|524.35|526.58|521.38|529.7|524.5|525.69|520.49|570
1654650000000|2022-06-08 01:00:00|526.61|521.41|523.15|517.95|526.81|521.61|522.79|517.59|709
1654650300000|2022-06-08 01:05:00|523.1|517.9|520.86|515.66|523.13|517.93|518.27|513.07|799
1654650600000|2022-06-08 01:10:00|520.96|515.76|522.59|517.39|522.94|517.74|520.7|515.5|694
1654650900000|2022-06-08 01:15:00|522.6|517.4|522.71|517.51|524.35|519.15|521.07|515.87|745
1654651200000|2022-06-08 01:20:00|522.73|517.53|525.14|519.94|525.48|520.28|522.67|517.47|560
1654651500000|2022-06-08 01:25:00|525.15|519.95|524.06|518.86|525.69|520.49|524.06|518.86|538
1654651800000|2022-06-08 01:30:00|524.07|518.87|526.99|521.79|527.6|522.4|523.77|518.57|605
1654652100000|2022-06-08 01:35:00|526.96|521.76|527.58|522.38|528.72|523.52|526.88|521.68|541
1654652400000|2022-06-08 01:40:00|527.59|522.39|527.97|522.77|528.22|523.02|526.16|520.96|475
1654652700000|2022-06-08 01:45:00|527.99|522.79|527.04|521.84|528.06|522.86|526.81|521.61|386
1654653000000|2022-06-08 01:50:00|527.02|521.82|529.06|523.86|529.83|524.63|526.96|521.76|487
1654653300000|2022-06-08 01:55:00|529.05|523.85|529.23|524.03|529.28|524.08|528.54|523.34|386
1654653600000|2022-06-08 02:00:00|529.22|524.02|530.85|525.65|530.98|525.78|528.51|523.31|504
1654653900000|2022-06-08 02:05:00|530.91|525.71|534.24|529.04|535.06|529.86|530.81|525.61|646
1654654200000|2022-06-08 02:10:00|534.28|529.08|532.28|527.08|534.31|529.11|532.11|526.91|559
1654654500000|2022-06-08 02:15:00|532.27|527.07|531.95|526.75|533.16|527.96|531.69|526.49|433
1654654800000|2022-06-08 02:20:00|531.94|526.74|531.05|525.85|532.07|526.87|530.53|525.33|384
1654655100000|2022-06-08 02:25:00|531.06|525.86|530.17|524.97|531.11|525.91|529.73|524.53|469
1654655400000|2022-06-08 02:30:00|530.16|524.96|531.38|526.18|531.42|526.22|530.16|524.96|507
1654655700000|2022-06-08 02:35:00|531.39|526.19|532.08|526.88|532.17|526.97|530.89|525.69|379
1654656000000|2022-06-08 02:40:00|532.07|526.87|530.04|524.84|532.15|526.95|529.92|524.72|408
1654656300000|2022-06-08 02:45:00|530.02|524.82|530.05|524.85|530.16|524.96|528.81|523.61|455
1654656600000|2022-06-08 02:50:00|530.04|524.84|528.78|523.58|530.65|525.45|528.55|523.35|380
1654656900000|2022-06-08 02:55:00|528.77|523.57|528.12|522.92|530.42|525.22|528.11|522.91|478
1654657200000|2022-06-08 03:00:00|528.15|522.95|529.06|523.86|529.1|523.9|527.91|522.71|372
1654657500000|2022-06-08 03:05:00|529.19|523.99|525.72|520.52|529.19|523.99|525.43|520.23|485
1654657800000|2022-06-08 03:10:00|525.7|520.5|524.88|519.68|526.59|521.39|524.33|519.13|629
1654658100000|2022-06-08 03:15:00|524.79|519.59|521.51|516.31|525.01|519.81|520.82|515.62|768
1654658400000|2022-06-08 03:20:00|521.52|516.32|520.69|515.49|524.07|518.87|520.1|514.9|857
1654658700000|2022-06-08 03:25:00|520.52|515.32|517.25|512.05|520.74|515.54|515.74|510.54|928
1654659000000|2022-06-08 03:30:00|517.22|512.02|511.31|506.11|517.25|512.05|510.74|505.54|858
1654659300000|2022-06-08 03:35:00|511.34|506.14|512.96|507.76|513.73|508.53|510.73|505.53|760
1654659600000|2022-06-08 03:40:00|512.97|507.77|511.85|506.65|513.84|508.64|511.61|506.41|626
1654659900000|2022-06-08 03:45:00|511.87|506.67|517.3|512.1|517.47|512.27|511.06|505.86|701
1654660200000|2022-06-08 03:50:00|517.32|512.12|513.03|507.83|517.68|512.48|512.96|507.76|689
1654660500000|2022-06-08 03:55:00|513.04|507.84|513.04|507.84|513.84|508.64|511.69|506.49|690
1654660800000|2022-06-08 04:00:00|513.02|507.82|513.16|507.96|513.19|507.99|510.76|505.56|664
1654661100000|2022-06-08 04:05:00|513.17|507.97|514.41|509.21|514.66|509.46|512.06|506.86|603
1654661400000|2022-06-08 04:10:00|514.43|509.23|517.05|511.85|518.11|512.91|514.38|509.18|708
1654661700000|2022-06-08 04:15:00|517.04|511.84|516.74|511.54|518.91|513.71|515.91|510.71|637
1654662000000|2022-06-08 04:20:00|516.72|511.52|516.98|511.78|517.67|512.47|516.38|511.18|519
1654662300000|2022-06-08 04:25:00|516.97|511.77|517.66|512.46|517.82|512.62|516.46|511.26|540
1654662600000|2022-06-08 04:30:00|517.62|512.42|515.97|510.77|518.15|512.95|515.89|510.69|518
1654662900000|2022-06-08 04:35:00|515.99|510.79|515.87|510.67|516.83|511.63|514.66|509.46|545
1654663200000|2022-06-08 04:40:00|515.79|510.59|516.33|511.13|516.45|511.25|514.63|509.43|527
1654663500000|2022-06-08 04:45:00|516.22|511.02|517.91|512.71|518.5|513.3|515.65|510.45|676
1654663800000|2022-06-08 04:50:00|517.83|512.63|517.01|511.81|518.62|513.42|516.72|511.52|516
1654664100000|2022-06-08 04:55:00|517.02|511.82|513.91|508.71|517.31|512.11|513.91|508.71|475
1654664400000|2022-06-08 05:00:00|513.9|508.7|515.4|510.2|515.46|510.26|513|507.8|448
1654664700000|2022-06-08 05:05:00|515.42|510.22|516.97|511.77|518.95|513.75|515.35|510.15|594
1654665000000|2022-06-08 05:10:00|517.03|511.83|519.21|514.01|520.11|514.91|516.14|510.94|552
1654665300000|2022-06-08 05:15:00|519.19|513.99|517.91|512.71|520.36|515.16|517.7|512.5|609
1654665600000|2022-06-08 05:20:00|517.88|512.68|518.33|513.13|520.67|515.47|517.33|512.13|574
1654665900000|2022-06-08 05:25:00|518.3|513.1|518.43|513.23|518.81|513.61|516.59|511.39|498
1654666200000|2022-06-08 05:30:00|518.46|513.26|519.65|514.45|520.83|515.63|518.31|513.11|475
1654666500000|2022-06-08 05:35:00|519.64|514.44|520.23|515.03|520.42|515.22|518.64|513.44|515
1654666800000|2022-06-08 05:40:00|520.34|515.14|522.09|516.89|522.79|517.59|519.89|514.69|822
1654667100000|2022-06-08 05:45:00|522.07|516.87|521.99|516.79|522.96|517.76|520.85|515.65|690
1654667400000|2022-06-08 05:50:00|522.02|516.82|521.86|516.66|522.65|517.45|521.6|516.4|477
1654667700000|2022-06-08 05:55:00|521.88|516.68|521.87|516.67|521.89|516.69|518.86|513.66|598
1654668000000|2022-06-08 06:00:00|521.91|516.71|521.13|515.93|521.94|516.74|520.8|515.6|632
1654668300000|2022-06-08 06:05:00|521.11|515.91|519.96|514.76|521.2|516|519.57|514.37|526
1654668600000|2022-06-08 06:10:00|519.94|514.74|519.23|514.03|519.96|514.76|519.21|514.01|478
1654668900000|2022-06-08 06:15:00|519.26|514.06|518.95|513.75|519.76|514.56|518.67|513.47|534
1654669200000|2022-06-08 06:20:00|518.93|513.73|518.59|513.39|519.54|514.34|517.93|512.73|522
1654669500000|2022-06-08 06:25:00|518.65|513.45|516.15|510.95|518.65|513.45|515.67|510.47|562
1654669800000|2022-06-08 06:30:00|516.14|510.94|515.93|510.73|517.61|512.41|515.51|510.31|521
1654670100000|2022-06-08 06:35:00|515.87|510.67|516.12|510.92|516.69|511.49|515.72|510.52|490
1654670400000|2022-06-08 06:40:00|516.14|510.94|515.95|510.75|516.62|511.42|515.89|510.69|498
1654670700000|2022-06-08 06:45:00|515.93|510.73|516.86|511.66|517|511.8|515.9|510.7|416
1654671000000|2022-06-08 06:50:00|516.84|511.64|515.66|510.46|516.96|511.76|515.57|510.37|532
1654671300000|2022-06-08 06:55:00|515.64|510.44|517.9|512.7|517.9|512.7|515.1|509.9|546
1654671600000|2022-06-08 07:00:00|517.88|512.68|515.75|510.55|517.94|512.74|515.31|510.11|593
1654671900000|2022-06-08 07:05:00|515.77|510.57|512.6|507.4|516.02|510.82|511.76|506.56|684
1654672200000|2022-06-08 07:10:00|512.7|507.5|515.04|509.84|515.06|509.86|512.06|506.86|498
1654672500000|2022-06-08 07:15:00|515.01|509.81|512.68|507.48|515.66|510.46|512.68|507.48|557
1654672800000|2022-06-08 07:20:00|512.69|507.49|513.13|507.93|513.46|508.26|510.6|505.4|616
1654673100000|2022-06-08 07:25:00|513.11|507.91|513.82|508.62|514.79|509.59|512.86|507.66|568
1654673400000|2022-06-08 07:30:00|513.81|508.61|514.57|509.37|515.05|509.85|513.65|508.45|453
1654673700000|2022-06-08 07:35:00|514.56|509.36|514.64|509.44|514.92|509.72|513.45|508.25|445
1654674000000|2022-06-08 07:40:00|514.71|509.51|517.72|512.52|517.77|512.57|514.6|509.4|445
1654674300000|2022-06-08 07:45:00|517.71|512.51|519.24|514.04|521.03|515.83|517.64|512.44|628
1654674600000|2022-06-08 07:50:00|519.28|514.08|517.01|511.81|519.31|514.11|516.55|511.35|618
1654674900000|2022-06-08 07:55:00|517.02|511.82|517.74|512.54|518.66|513.46|516.79|511.59|514
1654675200000|2022-06-08 08:00:00|517.66|512.46|518.39|513.19|518.65|513.45|517.66|512.46|460
1654675500000|2022-06-08 08:05:00|518.4|513.2|515.44|510.24|518.43|513.23|514.94|509.74|613
1654675800000|2022-06-08 08:10:00|515.45|510.25|516.57|511.37|517.01|511.81|514.88|509.68|526
1654676100000|2022-06-08 08:15:00|516.61|511.41|516.88|511.68|516.97|511.77|514.21|509.01|556
1654676400000|2022-06-08 08:20:00|516.85|511.65|518.18|512.98|518.31|513.11|516.79|511.59|525
1654676700000|2022-06-08 08:25:00|518.14|512.94|517.59|512.39|518.26|513.06|516.17|510.97|521
1654677000000|2022-06-08 08:30:00|517.6|512.4|517.07|511.87|518.49|513.29|516.99|511.79|482
1654677300000|2022-06-08 08:35:00|517.11|511.91|517.21|512.01|518.19|512.99|516.53|511.33|513
1654677600000|2022-06-08 08:40:00|517.28|512.08|518.7|513.5|518.88|513.68|516.17|510.97|513
1654677900000|2022-06-08 08:45:00|518.71|513.51|516.94|511.74|519.06|513.86|516.17|510.97|553
1654678200000|2022-06-08 08:50:00|516.93|511.73|516.99|511.79|517.05|511.85|515.17|509.97|461
1654678500000|2022-06-08 08:55:00|517|511.8|517.41|512.21|517.79|512.59|516.47|511.27|514
1654678800000|2022-06-08 09:00:00|517.4|512.2|515.65|510.45|517.41|512.21|515.59|510.39|552
1654679100000|2022-06-08 09:05:00|515.69|510.49|515.75|510.55|517.07|511.87|515.54|510.34|541
1654679400000|2022-06-08 09:10:00|515.77|510.57|516.93|511.73|517.05|511.85|514.69|509.49|563
1654679700000|2022-06-08 09:15:00|516.95|511.75|516.95|511.75|517.21|512.01|515.27|510.07|530
1654680000000|2022-06-08 09:20:00|516.94|511.74|515.97|510.77|517.22|512.02|515.97|510.77|337
1654680300000|2022-06-08 09:25:00|515.95|510.75|517.85|512.65|518.57|513.37|515.74|510.54|445
1654680600000|2022-06-08 09:30:00|517.75|512.55|520.65|515.45|520.78|515.58|516.02|510.82|597
1654680900000|2022-06-08 09:35:00|520.64|515.44|518.73|513.53|520.71|515.51|518.73|513.53|523
1654681200000|2022-06-08 09:40:00|518.74|513.54|520.52|515.32|520.68|515.48|518.59|513.39|441
1654681500000|2022-06-08 09:45:00|520.57|515.37|517.27|512.07|520.8|515.6|517.06|511.86|436
1654681800000|2022-06-08 09:50:00|517.18|511.98|518.03|512.83|518.39|513.19|516.27|511.07|586
1654682100000|2022-06-08 09:55:00|518.05|512.85|520.08|514.88|520.08|514.88|517.98|512.78|321
1654682400000|2022-06-08 10:00:00|520.06|514.86|516.55|511.35|520.06|514.86|516.46|511.26|616
1654682700000|2022-06-08 10:05:00|516.54|511.34|517.26|512.06|517.36|512.16|516.07|510.87|590
1654683000000|2022-06-08 10:10:00|517.25|512.05|517.11|511.91|518|512.8|517.11|511.91|483
1654683300000|2022-06-08 10:15:00|517.26|512.06|517.85|512.65|519.06|513.86|517.12|511.92|510
1654683600000|2022-06-08 10:20:00|517.84|512.64|519.22|514.02|520.03|514.83|517.82|512.62|441
1654683900000|2022-06-08 10:25:00|519.21|514.01|518.31|513.11|520|514.8|518.23|513.03|440
1654684200000|2022-06-08 10:30:00|518.29|513.09|519|513.8|519.03|513.83|517.9|512.7|442
1654684500000|2022-06-08 10:35:00|519.03|513.83|518.86|513.66|520.02|514.82|518.37|513.17|437
1654684800000|2022-06-08 10:40:00|518.95|513.75|519.12|513.92|520.83|515.63|518.92|513.72|423
1654685100000|2022-06-08 10:45:00|519.15|513.95|518.86|513.66|519.15|513.95|516.9|511.7|506
1654685400000|2022-06-08 10:50:00|518.87|513.67|518.96|513.76|519.04|513.84|517.92|512.72|445
1654685700000|2022-06-08 10:55:00|518.98|513.78|518.28|513.08|519.1|513.9|518.21|513.01|498
1654686000000|2022-06-08 11:00:00|518.23|513.03|517.87|512.67|518.47|513.27|516.23|511.03|598
1654686300000|2022-06-08 11:05:00|517.88|512.68|517.82|512.62|518.16|512.96|517.7|512.5|388
1654686600000|2022-06-08 11:10:00|517.87|512.67|518.18|512.98|518.44|513.24|517.11|511.91|493
1654686900000|2022-06-08 11:15:00|518.14|512.94|518.72|513.52|518.82|513.62|517.98|512.78|456
1654687200000|2022-06-08 11:20:00|518.77|513.57|517.09|511.89|519|513.8|516.92|511.72|549
1654687500000|2022-06-08 11:25:00|517.12|511.92|517.7|512.5|518.24|513.04|517.02|511.82|511
1654687800000|2022-06-08 11:30:00|517.71|512.51|518.94|513.74|519.04|513.84|517.23|512.03|438
1654688100000|2022-06-08 11:35:00|518.96|513.76|519.36|514.16|519.57|514.37|518.94|513.74|409
1654688400000|2022-06-08 11:40:00|519.13|513.93|519.13|513.93|519.2|514|518.31|513.11|463
1654688700000|2022-06-08 11:45:00|519.14|513.94|518.06|512.86|519.15|513.95|517.96|512.76|392
1654689000000|2022-06-08 11:50:00|518.04|512.84|518.14|512.94|519.31|514.11|517.9|512.7|424
1654689300000|2022-06-08 11:55:00|518.15|512.95|518.64|513.44|519.39|514.19|518.13|512.93|342
1654689600000|2022-06-08 12:00:00|518.65|513.45|517.77|512.57|518.73|513.53|516.83|511.63|442
1654689900000|2022-06-08 12:05:00|517.81|512.61|517.89|512.69|519.17|513.97|517.81|512.61|414
1654690200000|2022-06-08 12:10:00|517.88|512.68|517.26|512.06|518.21|513.01|517.19|511.99|367
1654690500000|2022-06-08 12:15:00|517.21|512.01|516.27|511.07|517.29|512.09|515.93|510.73|341
1654690800000|2022-06-08 12:20:00|516.29|511.09|512.18|506.98|517.04|511.84|512.02|506.82|498
1654691100000|2022-06-08 12:25:00|512.2|507|512.56|507.36|513.07|507.87|508.18|502.98|801
1654691400000|2022-06-08 12:30:00|512.59|507.39|514.17|508.97|514.37|509.17|512.04|506.84|629
1654691700000|2022-06-08 12:35:00|514.15|508.95|513.94|508.74|514.9|509.7|513.53|508.33|517
1654692000000|2022-06-08 12:40:00|513.92|508.72|513.66|508.46|514.15|508.95|512.8|507.6|585
1654692300000|2022-06-08 12:45:00|513.64|508.44|513.83|508.63|514.08|508.88|513.12|507.92|504
1654692600000|2022-06-08 12:50:00|513.82|508.62|513.03|507.83|514.43|509.23|512.77|507.57|450
1654692900000|2022-06-08 12:55:00|513.04|507.84|513.67|508.47|514.8|509.6|512.94|507.74|454
1654693200000|2022-06-08 13:00:00|513.68|508.48|515.48|510.28|515.78|510.58|512.67|507.47|591
1654693500000|2022-06-08 13:05:00|515.45|510.25|516.21|511.01|517.23|512.03|515.35|510.15|561
1654693800000|2022-06-08 13:10:00|516.19|510.99|516.25|511.05|517.13|511.93|515.67|510.47|458
1654694100000|2022-06-08 13:15:00|516.26|511.06|516.06|510.86|516.78|511.58|515.68|510.48|467
1654694400000|2022-06-08 13:20:00|516.02|510.82|516.59|511.39|516.87|511.67|515.89|510.69|385
1654694700000|2022-06-08 13:25:00|516.55|511.35|517.84|512.64|517.85|512.65|516.47|511.27|534
1654695000000|2022-06-08 13:30:00|517.82|512.62|518.69|513.49|518.71|513.51|515.01|509.81|820
1654695300000|2022-06-08 13:35:00|518.67|513.47|520.97|515.77|521.12|515.92|518.28|513.08|760
1654695600000|2022-06-08 13:40:00|520.96|515.76|518.74|513.54|521.03|515.83|517.99|512.79|788
1654695900000|2022-06-08 13:45:00|518.87|513.67|522.81|517.61|523.82|518.62|518.65|513.45|724
1654696200000|2022-06-08 13:50:00|522.8|517.6|522.11|516.91|523.98|518.78|520.56|515.36|721
1654696500000|2022-06-08 13:55:00|522.09|516.89|520.3|515.1|522.16|516.96|520.25|515.05|616
1654696800000|2022-06-08 14:00:00|520.28|515.08|521.09|515.89|521.09|515.89|518.22|513.02|649
1654697100000|2022-06-08 14:05:00|521.1|515.9|518.62|513.42|521.19|515.99|518.43|513.23|538
1654697400000|2022-06-08 14:10:00|518.58|513.38|517|511.8|519.34|514.14|516.96|511.76|602
1654697700000|2022-06-08 14:15:00|516.89|511.69|519.24|514.04|519.25|514.05|516.1|510.9|482
1654698000000|2022-06-08 14:20:00|519.26|514.06|521.05|515.85|521.12|515.92|518.83|513.63|580
1654698300000|2022-06-08 14:25:00|521.03|515.83|519.79|514.59|522.25|517.05|519.61|514.41|486
1654698600000|2022-06-08 14:30:00|519.81|514.61|520.19|514.99|521|515.8|519.35|514.15|551
1654698900000|2022-06-08 14:35:00|520.16|514.96|521.09|515.89|522.14|516.94|520.16|514.96|515
1654699200000|2022-06-08 14:40:00|521.1|515.9|518.57|513.37|521.32|516.12|518.51|513.31|457
1654699500000|2022-06-08 14:45:00|518.51|513.31|519.58|514.38|519.78|514.58|518.27|513.07|575
1654699800000|2022-06-08 14:50:00|519.57|514.37|519.2|514|520.16|514.96|519.02|513.82|638
1654700100000|2022-06-08 14:55:00|519.16|513.96|519.67|514.47|519.74|514.54|517.89|512.69|557
1654700400000|2022-06-08 15:00:00|519.69|514.49|518.68|513.48|519.74|514.54|518.23|513.03|589
1654700700000|2022-06-08 15:05:00|518.65|513.45|519.75|514.55|519.9|514.7|518.65|513.45|524
1654701000000|2022-06-08 15:10:00|519.76|514.56|521.21|516.01|521.21|516.01|519.47|514.27|472
1654701300000|2022-06-08 15:15:00|521.2|516|522.02|516.82|522.21|517.01|520.14|514.94|490
1654701600000|2022-06-08 15:20:00|522.06|516.86|521.88|516.68|522.2|517|521.12|515.92|412
1654701900000|2022-06-08 15:25:00|521.87|516.67|521.99|516.79|522.27|517.07|521.54|516.34|440
1654702200000|2022-06-08 15:30:00|522.01|516.81|521.87|516.67|522.59|517.39|521.16|515.96|507
1654702500000|2022-06-08 15:35:00|521.89|516.69|522.03|516.83|522.75|517.55|521.8|516.6|353
1654702800000|2022-06-08 15:40:00|522.07|516.87|519.29|514.09|522.32|517.12|519.29|514.09|407
1654703100000|2022-06-08 15:45:00|519.33|514.13|520.71|515.51|520.73|515.53|519.33|514.13|501
1654703400000|2022-06-08 15:50:00|520.78|515.58|520.32|515.12|521.23|516.03|520.25|515.05|303
1654703700000|2022-06-08 15:55:00|520.33|515.13|519.16|513.96|520.33|515.13|519.09|513.89|213
1654704000000|2022-06-08 16:00:00|519.15|513.95|520.23|515.03|520.28|515.08|518.98|513.78|394
1654704300000|2022-06-08 16:05:00|520.25|515.05|520.06|514.86|520.3|515.1|518.43|513.23|367
1654704600000|2022-06-08 16:10:00|520.1|514.9|520.23|515.03|520.46|515.26|520.03|514.83|297
1654704900000|2022-06-08 16:15:00|520.28|515.08|519.89|514.69|520.3|515.1|519.02|513.82|348
1654705200000|2022-06-08 16:20:00|519.94|514.74|516.83|511.63|519.98|514.78|515.88|510.68|578
1654705500000|2022-06-08 16:25:00|516.74|511.54|516.98|511.78|517.02|511.82|515.65|510.45|474
1654705800000|2022-06-08 16:30:00|516.96|511.76|515.84|510.64|517.03|511.83|514.61|509.41|495
1654706100000|2022-06-08 16:35:00|515.94|510.74|514.78|509.58|516.33|511.13|514.72|509.52|374
1654706400000|2022-06-08 16:40:00|514.79|509.59|514.31|509.11|515.45|510.25|513.74|508.54|437
1654706700000|2022-06-08 16:45:00|514.3|509.1|515.99|510.79|516.37|511.17|514.01|508.81|459
1654707000000|2022-06-08 16:50:00|515.97|510.77|514.77|509.57|515.97|510.77|514.62|509.42|455
1654707300000|2022-06-08 16:55:00|514.79|509.59|514.91|509.71|515.01|509.81|513.99|508.79|363
1654707600000|2022-06-08 17:00:00|514.95|509.75|515.1|509.9|515.42|510.22|514.3|509.1|401
1654707900000|2022-06-08 17:05:00|515.07|509.87|515.78|510.58|515.92|510.72|514.71|509.51|400
1654708200000|2022-06-08 17:10:00|515.8|510.6|516.06|510.86|516.16|510.96|515.58|510.38|479
1654708500000|2022-06-08 17:15:00|516.05|510.85|516.19|510.99|516.41|511.21|515.41|510.21|315
1654708800000|2022-06-08 17:20:00|516.16|510.96|516.53|511.33|516.65|511.45|515.86|510.66|305
1654709100000|2022-06-08 17:25:00|516.58|511.38|515.59|510.39|516.72|511.52|515.59|510.39|377
1654709400000|2022-06-08 17:30:00|515.61|510.41|515.03|509.83|515.61|510.41|514.86|509.66|337
1654709700000|2022-06-08 17:35:00|515.02|509.82|514.65|509.45|515.15|509.95|514.64|509.44|201
1654710000000|2022-06-08 17:40:00|514.59|509.39|516.05|510.85|516.11|510.91|514.51|509.31|282
1654710300000|2022-06-08 17:45:00|516.18|510.98|515.28|510.08|516.18|510.98|514.77|509.57|292
1654710600000|2022-06-08 17:50:00|515.24|510.04|514.9|509.7|515.28|510.08|514.48|509.28|301
1654710900000|2022-06-08 17:55:00|514.88|509.68|515.75|510.55|515.94|510.74|514.74|509.54|253
1654711200000|2022-06-08 18:00:00|515.74|510.54|515.21|510.01|516.51|511.31|515.15|509.95|409
1654711500000|2022-06-08 18:05:00|515.08|509.88|515.53|510.33|515.77|510.57|514.15|508.95|354
1654711800000|2022-06-08 18:10:00|515.54|510.34|515.85|510.65|515.87|510.67|514.91|509.71|328
1654712100000|2022-06-08 18:15:00|515.82|510.62|513.9|508.7|515.94|510.74|513.69|508.49|452
1654712400000|2022-06-08 18:20:00|513.86|508.66|512.48|507.28|514.48|509.28|509.84|504.64|475
1654712700000|2022-06-08 18:25:00|512.47|507.27|511.59|506.39|512.67|507.47|509.91|504.71|496
1654713000000|2022-06-08 18:30:00|511.58|506.38|506.71|501.51|511.96|506.76|506.69|501.49|467
1654713300000|2022-06-08 18:35:00|506.72|501.52|508.46|503.26|508.92|503.72|505.46|500.26|669
1654713600000|2022-06-08 18:40:00|508.45|503.25|510.35|505.15|510.66|505.46|508.45|503.25|572
1654713900000|2022-06-08 18:45:00|510.34|505.14|512.01|506.81|512.75|507.55|510.26|505.06|510
1654714200000|2022-06-08 18:50:00|512.02|506.82|511.13|505.93|512.14|506.94|511.13|505.93|424
1654714500000|2022-06-08 18:55:00|511.14|505.94|511.59|506.39|511.97|506.77|511.05|505.85|357
1654714800000|2022-06-08 19:00:00|511.58|506.38|510.09|504.89|511.61|506.41|509|503.8|440
1654715100000|2022-06-08 19:05:00|510.1|504.9|509.64|504.44|510.17|504.97|508.59|503.39|384
1654715400000|2022-06-08 19:10:00|509.63|504.43|510.01|504.81|510.94|505.74|509.63|504.43|429
1654715700000|2022-06-08 19:15:00|510.04|504.84|509.79|504.59|510.16|504.96|509.04|503.84|406
1654716000000|2022-06-08 19:20:00|509.81|504.61|511.15|505.95|512.64|507.44|509.79|504.59|533
1654716300000|2022-06-08 19:25:00|511.16|505.96|510.55|505.35|511.37|506.17|510.42|505.22|357
1654716600000|2022-06-08 19:30:00|510.56|505.36|511.22|506.02|512.03|506.83|510.54|505.34|400
1654716900000|2022-06-08 19:35:00|511.21|506.01|513.12|507.92|513.13|507.93|511.2|506|281
1654717200000|2022-06-08 19:40:00|513.07|507.87|512.89|507.69|513.15|507.95|512.7|507.5|243
1654717500000|2022-06-08 19:45:00|512.9|507.7|511.03|505.83|513|507.8|510.86|505.66|333
1654717800000|2022-06-08 19:50:00|511.05|505.85|511.19|505.99|512.54|507.34|511.03|505.83|410
1654718100000|2022-06-08 19:55:00|511.22|506.02|510.79|505.59|511.88|506.68|510.25|505.05|462
1654718400000|2022-06-08 20:00:00|510.77|505.57|511.22|506.02|511.32|506.12|510.12|504.92|323
1654718700000|2022-06-08 20:05:00|511.18|505.98|512.22|507.02|512.26|507.06|510.98|505.78|220
1654719000000|2022-06-08 20:10:00|512.26|507.06|512.08|506.88|512.26|507.06|511.05|505.85|235
1654719300000|2022-06-08 20:15:00|512.06|506.86|512.82|507.62|513.12|507.92|511.96|506.76|307
1654719600000|2022-06-08 20:20:00|512.84|507.64|512.7|507.5|513.05|507.85|512.54|507.34|198
1654719900000|2022-06-08 20:25:00|512.73|507.53|511.65|506.45|512.8|507.6|510.92|505.72|341
1654720200000|2022-06-08 20:30:00|511.62|506.42|512.8|507.6|513.15|507.95|511.61|506.41|325
1654720500000|2022-06-08 20:35:00|512.79|507.59|514.03|508.83|514.06|508.86|511.43|506.23|374
1654720800000|2022-06-08 20:40:00|514.02|508.82|513.04|507.84|514.02|508.82|512.77|507.57|320
1654721100000|2022-06-08 20:45:00|513.02|507.82|512.81|507.61|513.17|507.97|511.94|506.74|267
1654721400000|2022-06-08 20:50:00|512.83|507.63|512.58|507.38|512.88|507.68|511.81|506.61|234
1654721700000|2022-06-08 20:55:00|512.62|507.42|511.85|506.65|513.24|508.04|511.65|506.45|257
1654722000000|2022-06-08 21:00:00|511.86|506.66|512.33|507.13|513.26|508.06|511.54|506.34|321
1654722300000|2022-06-08 21:05:00|512.32|507.12|512.04|506.84|512.73|507.53|511.77|506.57|250
1654722600000|2022-06-08 21:10:00|512.03|506.83|512.12|506.92|512.12|506.92|511.64|506.44|209
1654722900000|2022-06-08 21:15:00|512.1|506.9|513.22|508.02|513.24|508.04|512.1|506.9|209
1654723200000|2022-06-08 21:20:00|513.24|508.04|513.27|508.07|513.38|508.18|513.09|507.89|114
1654723500000|2022-06-08 21:25:00|513.3|508.1|512.93|507.73|513.44|508.24|512.91|507.71|192
1654723800000|2022-06-08 21:30:00|512.92|507.72|513.2|508|513.27|508.07|512.66|507.46|127
1654724100000|2022-06-08 21:35:00|513.21|508.01|514.07|508.87|514.18|508.98|513.21|508.01|177
1654724400000|2022-06-08 21:40:00|514.08|508.88|514.24|509.04|514.28|509.08|513.95|508.75|163
1654724700000|2022-06-08 21:45:00|514.22|509.02|513.74|508.54|514.29|509.09|513.63|508.43|145
1654725000000|2022-06-08 21:50:00|513.79|508.59|514.39|509.19|514.47|509.27|513.66|508.46|169
1654725300000|2022-06-08 21:55:00|514.32|509.12|516.12|510.92|516.5|511.3|514.27|509.07|318
1654725600000|2022-06-08 22:00:00|516.13|510.93|515.27|510.07|516.4|511.2|515.09|509.89|324
1654725900000|2022-06-08 22:05:00|515.2|510|515.61|510.41|516.03|510.83|515.08|509.88|233
1654726200000|2022-06-08 22:10:00|515.63|510.43|514.87|509.67|515.86|510.66|514.63|509.43|265
1654726500000|2022-06-08 22:15:00|514.86|509.66|514.21|509.01|514.86|509.66|513.99|508.79|346
1654726800000|2022-06-08 22:20:00|514.19|508.99|514.48|509.28|515.29|510.09|514.19|508.99|295
1654727100000|2022-06-08 22:25:00|514.47|509.27|514.58|509.38|515.05|509.85|514.47|509.27|328
1654727400000|2022-06-08 22:30:00|514.57|509.37|514.14|508.94|515.16|509.96|514.09|508.89|294
1654727700000|2022-06-08 22:35:00|514.13|508.93|513.7|508.5|514.23|509.03|513.63|508.43|293
1654728000000|2022-06-08 22:40:00|513.73|508.53|513.17|507.97|513.73|508.53|512.02|506.82|458
1654728300000|2022-06-08 22:45:00|513.19|507.99|515.28|510.08|515.88|510.68|513.17|507.97|328
1654728600000|2022-06-08 22:50:00|515.29|510.09|514.01|508.81|515.29|510.09|513.35|508.15|369
1654728900000|2022-06-08 22:55:00|514|508.8|513|507.8|514|508.8|512.87|507.67|322
1654729200000|2022-06-08 23:00:00|512.98|507.78|511.92|506.72|513.22|508.02|511.86|506.66|304
1654729500000|2022-06-08 23:05:00|511.93|506.73|512.15|506.95|512.2|507|511.5|506.3|230
1654729800000|2022-06-08 23:10:00|512.18|506.98|512.23|507.03|512.74|507.54|511.3|506.1|251
1654730100000|2022-06-08 23:15:00|512.22|507.02|512.25|507.05|512.66|507.46|511.84|506.64|293
1654730400000|2022-06-08 23:20:00|512.23|507.03|514|508.8|514.13|508.93|512.22|507.02|352
1654730700000|2022-06-08 23:25:00|513.98|508.78|511.79|506.59|514|508.8|510.98|505.78|426
1654731000000|2022-06-08 23:30:00|511.8|506.6|513.04|507.84|513.88|508.68|511.69|506.49|345
1654731300000|2022-06-08 23:35:00|513.07|507.87|510.62|505.42|513.15|507.95|509.65|504.45|395
1654731600000|2022-06-08 23:40:00|510.61|505.41|509.63|504.43|511.44|506.24|509.09|503.89|409
1654731900000|2022-06-08 23:45:00|509.61|504.41|510.76|505.56|510.98|505.78|508.97|503.77|374
1654732200000|2022-06-08 23:50:00|510.77|505.57|510.77|505.57|511.62|506.42|508.65|503.45|468
1654732500000|2022-06-08 23:55:00|510.85|505.65|510.85|505.65|511.35|506.15|510.58|505.38|380
1654732800000|2022-06-09 00:00:00|510.84|505.64|509.09|503.89|511.67|506.47|508.96|503.76|550
1654733100000|2022-06-09 00:05:00|509.07|503.87|508.07|502.87|510.65|505.45|507.77|502.57|550
1654733400000|2022-06-09 00:10:00|508.08|502.88|509.75|504.55|509.85|504.65|508.08|502.88|511
1654733700000|2022-06-09 00:15:00|509.73|504.53|508.72|503.52|509.83|504.63|507.7|502.5|617
1654734000000|2022-06-09 00:20:00|508.74|503.54|508.35|503.15|509.01|503.81|507.61|502.41|413
1654734300000|2022-06-09 00:25:00|508.33|503.13|507.4|502.2|508.47|503.27|507.27|502.07|527
1654734600000|2022-06-09 00:30:00|507.39|502.19|505.97|500.77|507.6|502.4|505.13|499.93|582
1654734900000|2022-06-09 00:35:00|506|500.8|508.49|503.29|508.6|503.4|505.98|500.78|599
1654735200000|2022-06-09 00:40:00|508.48|503.28|508.6|503.4|508.76|503.56|507.01|501.81|449
1654735500000|2022-06-09 00:45:00|508.58|503.38|510.11|504.91|512|506.8|508.57|503.37|600
1654735800000|2022-06-09 00:50:00|510.13|504.93|510.33|505.13|510.96|505.76|510.04|504.84|430
1654736100000|2022-06-09 00:55:00|510.34|505.14|510.13|504.93|510.36|505.16|509.83|504.63|386
1654736400000|2022-06-09 01:00:00|510.15|504.95|511.44|506.24|511.55|506.35|510.04|504.84|429
1654736700000|2022-06-09 01:05:00|511.46|506.26|512.56|507.36|512.59|507.39|511.01|505.81|370
1654737000000|2022-06-09 01:10:00|512.54|507.34|511.74|506.54|513.01|507.81|511.18|505.98|383
1654737300000|2022-06-09 01:15:00|511.75|506.55|512.73|507.53|513|507.8|511.75|506.55|373
1654737600000|2022-06-09 01:20:00|512.76|507.56|512.81|507.61|513.19|507.99|512.5|507.3|285
1654737900000|2022-06-09 01:25:00|512.83|507.63|513.06|507.86|513.09|507.89|512.19|506.99|263
1654738200000|2022-06-09 01:30:00|513.05|507.85|512.69|507.49|513.15|507.95|512.19|506.99|220
1654738500000|2022-06-09 01:35:00|512.7|507.5|511.31|506.11|513.08|507.88|511.24|506.04|334
1654738800000|2022-06-09 01:40:00|511.32|506.12|511.01|505.81|511.92|506.72|511.01|505.81|302
1654739100000|2022-06-09 01:45:00|511.03|505.83|509.2|504|511.07|505.87|509.02|503.82|489
1654739400000|2022-06-09 01:50:00|509.19|503.99|508.65|503.45|509.6|504.4|508.46|503.26|414
1654739700000|2022-06-09 01:55:00|508.68|503.48|506.65|501.45|508.75|503.55|506.65|501.45|456
1654740000000|2022-06-09 02:00:00|506.64|501.44|507.74|502.54|507.78|502.58|506.43|501.23|511
1654740300000|2022-06-09 02:05:00|507.72|502.52|508.94|503.74|508.98|503.78|507.52|502.32|358
1654740600000|2022-06-09 02:10:00|508.96|503.76|509.45|504.25|509.78|504.58|507.89|502.69|422
1654740900000|2022-06-09 02:15:00|509.44|504.24|510.48|505.28|510.77|505.57|508.84|503.64|401
1654741200000|2022-06-09 02:20:00|510.55|505.35|511.68|506.48|511.97|506.77|510.32|505.12|334
1654741500000|2022-06-09 02:25:00|511.69|506.49|511.74|506.54|511.95|506.75|511.5|506.3|388
1654741800000|2022-06-09 02:30:00|511.81|506.61|511.71|506.51|512.14|506.94|511.52|506.32|380
1654742100000|2022-06-09 02:35:00|511.7|506.5|511.78|506.58|512.11|506.91|511.47|506.27|265
1654742400000|2022-06-09 02:40:00|511.77|506.57|512.78|507.58|513.19|507.99|511.74|506.54|277
1654742700000|2022-06-09 02:45:00|513.03|507.83|512.87|507.67|513.09|507.89|512.64|507.44|264
1654743000000|2022-06-09 02:50:00|512.89|507.69|512.94|507.74|513.03|507.83|511.82|506.62|302
1654743300000|2022-06-09 02:55:00|512.91|507.71|512.63|507.43|513.03|507.83|512.21|507.01|303
1654743600000|2022-06-09 03:00:00|512.59|507.39|513.28|508.08|513.76|508.56|512.5|507.3|370
1654743900000|2022-06-09 03:05:00|513.35|508.15|513.78|508.58|513.87|508.67|513.29|508.09|316
1654744200000|2022-06-09 03:10:00|513.79|508.59|514.07|508.87|514.22|509.02|513.67|508.47|300
1654744500000|2022-06-09 03:15:00|514.1|508.9|513.24|508.04|514.27|509.07|513.13|507.93|271
1654744800000|2022-06-09 03:20:00|513.31|508.11|514.14|508.94|514.27|509.07|512.99|507.79|320
1654745100000|2022-06-09 03:25:00|514.12|508.92|513.8|508.6|514.42|509.22|513.28|508.08|352
1654745400000|2022-06-09 03:30:00|513.79|508.59|513.16|507.96|513.91|508.71|512.88|507.68|367
1654745700000|2022-06-09 03:35:00|513.17|507.97|515.15|509.95|515.22|510.02|513.12|507.92|283
1654746000000|2022-06-09 03:40:00|515.14|509.94|514.39|509.19|515.14|509.94|514.01|508.81|290
1654746300000|2022-06-09 03:45:00|514.38|509.18|514.72|509.52|515.05|509.85|513.86|508.66|261
1654746600000|2022-06-09 03:50:00|514.71|509.51|515.28|510.08|515.53|510.33|514.7|509.5|178
1654746900000|2022-06-09 03:55:00|515.29|510.09|515.49|510.29|516.1|510.9|515.18|509.98|293
1654747200000|2022-06-09 04:00:00|515.5|510.3|515.07|509.87|515.5|510.3|514.89|509.69|257
1654747500000|2022-06-09 04:05:00|515.03|509.83|514.64|509.44|515.22|510.02|514.63|509.43|162
1654747800000|2022-06-09 04:10:00|514.63|509.43|513.13|507.93|514.66|509.46|513.04|507.84|206
1654748100000|2022-06-09 04:15:00|513.18|507.98|513.13|507.93|513.42|508.22|512.92|507.72|212
1654748400000|2022-06-09 04:20:00|513.05|507.85|514.13|508.93|514.27|509.07|513|507.8|219
1654748700000|2022-06-09 04:25:00|514.14|508.94|514.35|509.15|515.25|510.05|514.07|508.87|287
1654749000000|2022-06-09 04:30:00|514.36|509.16|514.28|509.08|514.44|509.24|513.78|508.58|264
1654749300000|2022-06-09 04:35:00|514.27|509.07|513.82|508.62|514.42|509.22|513.66|508.46|207
1654749600000|2022-06-09 04:40:00|513.86|508.66|514.89|509.69|514.89|509.69|513.35|508.15|206
1654749900000|2022-06-09 04:45:00|514.94|509.74|514.01|508.81|514.98|509.78|513.61|508.41|262
1654750200000|2022-06-09 04:50:00|513.98|508.78|514.34|509.14|514.48|509.28|513.9|508.7|235
1654750500000|2022-06-09 04:55:00|514.39|509.19|513.28|508.08|514.39|509.19|512.98|507.78|316
1654750800000|2022-06-09 05:00:00|513.29|508.09|513.12|507.92|513.5|508.3|512.82|507.62|308
1654751100000|2022-06-09 05:05:00|513.1|507.9|515.77|510.57|515.84|510.64|513|507.8|520
1654751400000|2022-06-09 05:10:00|515.78|510.58|515.14|509.94|516.54|511.34|515.1|509.9|462
1654751700000|2022-06-09 05:15:00|515.11|509.91|515.22|510.02|515.81|510.61|515.04|509.84|413
1654752000000|2022-06-09 05:20:00|515.21|510.01|515.79|510.59|515.98|510.78|515.16|509.96|499
1654752300000|2022-06-09 05:25:00|515.89|510.69|516.05|510.85|516.25|511.05|515.89|510.69|498
1654752600000|2022-06-09 05:30:00|516.07|510.87|515.33|510.13|516.34|511.14|515.17|509.97|464
1654752900000|2022-06-09 05:35:00|515.37|510.17|515.76|510.56|515.95|510.75|515.27|510.07|336
1654753200000|2022-06-09 05:40:00|515.77|510.57|516.08|510.88|516.32|511.12|515.09|509.89|369
1654753500000|2022-06-09 05:45:00|516.09|510.89|515.83|510.63|516.4|511.2|515.66|510.46|416
1654753800000|2022-06-09 05:50:00|515.81|510.61|515.73|510.53|516.4|511.2|515.68|510.48|312
1654754100000|2022-06-09 05:55:00|515.71|510.51|515.55|510.35|516.32|511.12|515.15|509.95|499
1654754400000|2022-06-09 06:00:00|515.57|510.37|515.97|510.77|516.34|511.14|515.47|510.27|454
1654754700000|2022-06-09 06:05:00|515.95|510.75|515.91|510.71|516.13|510.93|515.72|510.52|359
1654755000000|2022-06-09 06:10:00|515.84|510.64|516.27|511.07|516.27|511.07|515.77|510.57|308
1654755300000|2022-06-09 06:15:00|516.18|510.98|515.95|510.75|516.34|511.14|515.82|510.62|292
1654755600000|2022-06-09 06:20:00|515.94|510.74|515.73|510.53|516.21|511.01|515.71|510.51|268
1654755900000|2022-06-09 06:25:00|515.72|510.52|516.27|511.07|516.32|511.12|515.72|510.52|279
1654756200000|2022-06-09 06:30:00|516.28|511.08|515.76|510.56|516.35|511.15|515.72|510.52|273
1654756500000|2022-06-09 06:35:00|515.74|510.54|516.06|510.86|516.25|511.05|515.72|510.52|245
1654756800000|2022-06-09 06:40:00|515.91|510.71|515.9|510.7|516.14|510.94|515.77|510.57|219
1654757100000|2022-06-09 06:45:00|515.98|510.78|515.85|510.65|516.25|511.05|515.7|510.5|246
1654757400000|2022-06-09 06:50:00|515.91|510.71|516.18|510.98|516.39|511.19|515.68|510.48|311
1654757700000|2022-06-09 06:55:00|516.17|510.97|516.28|511.08|516.42|511.22|515.98|510.78|257
1654758000000|2022-06-09 07:00:00|516.29|511.09|517.21|512.01|517.47|512.27|516.29|511.09|310
1654758300000|2022-06-09 07:05:00|517.19|511.99|518.22|513.02|518.43|513.23|517.19|511.99|392
1654758600000|2022-06-09 07:10:00|518.24|513.04|518.36|513.16|518.59|513.39|518.18|512.98|390
1654758900000|2022-06-09 07:15:00|518.34|513.14|518.93|513.73|519.67|514.47|518.01|512.81|329
1654759200000|2022-06-09 07:20:00|518.92|513.72|519.16|513.96|519.32|514.12|518.92|513.72|283
1654759500000|2022-06-09 07:25:00|519.15|513.95|518.87|513.67|519.2|514|518.58|513.38|407
1654759800000|2022-06-09 07:30:00|518.83|513.63|517.02|511.82|518.87|513.67|516.9|511.7|430
1654760100000|2022-06-09 07:35:00|516.94|511.74|516.54|511.34|517.06|511.86|516.03|510.83|332
1654760400000|2022-06-09 07:40:00|516.55|511.35|517.28|512.08|517.32|512.12|516.37|511.17|321
1654760700000|2022-06-09 07:45:00|517.31|512.11|518.32|513.12|518.41|513.21|516.92|511.72|505
1654761000000|2022-06-09 07:50:00|518.34|513.14|521.25|516.05|521.3|516.1|518.29|513.09|433
1654761300000|2022-06-09 07:55:00|521.3|516.1|522.18|516.98|522.31|517.11|521.13|515.93|358
1654761600000|2022-06-09 08:00:00|522.23|517.03|522.37|517.17|523.35|518.15|522.03|516.83|537
1654761900000|2022-06-09 08:05:00|522.38|517.18|521.85|516.65|522.52|517.32|521.17|515.97|463
1654762200000|2022-06-09 08:10:00|521.89|516.69|521.14|515.94|522.33|517.13|521.11|515.91|326
1654762500000|2022-06-09 08:15:00|521.13|515.93|521.15|515.95|521.7|516.5|520.61|515.41|297
1654762800000|2022-06-09 08:20:00|521.14|515.94|523.13|517.93|523.68|518.48|521.02|515.82|317
1654763100000|2022-06-09 08:25:00|523.09|517.89|522.01|516.81|523.09|517.89|521.99|516.79|258
1654763400000|2022-06-09 08:30:00|522|516.8|521.73|516.53|522.25|517.05|521.02|515.82|292
1654763700000|2022-06-09 08:35:00|521.72|516.52|520.96|515.76|521.8|516.6|520.91|515.71|286
1654764000000|2022-06-09 08:40:00|520.92|515.72|521.17|515.97|521.44|516.24|520.79|515.59|222
1654764300000|2022-06-09 08:45:00|521.16|515.96|522.71|517.51|522.9|517.7|521.04|515.84|309
1654764600000|2022-06-09 08:50:00|522.68|517.48|523.43|518.23|523.47|518.27|522.26|517.06|329
1654764900000|2022-06-09 08:55:00|523.45|518.25|526.9|521.7|528.38|523.18|523.36|518.16|514
1654765200000|2022-06-09 09:00:00|526.94|521.74|528.15|522.95|528.39|523.19|526.73|521.53|381
1654765500000|2022-06-09 09:05:00|528.17|522.97|528.25|523.05|528.78|523.58|527.9|522.7|307
1654765800000|2022-06-09 09:10:00|528.23|523.03|528.24|523.04|528.9|523.7|528.08|522.88|465
1654766100000|2022-06-09 09:15:00|528.33|523.13|529.01|523.81|529.06|523.86|527.88|522.68|562
1654766400000|2022-06-09 09:20:00|529|523.8|532.25|527.05|532.53|527.33|528.61|523.41|670
1654766700000|2022-06-09 09:25:00|532.52|527.32|531.97|526.77|534.26|529.06|531.45|526.25|493
1654767000000|2022-06-09 09:30:00|531.9|526.7|537.6|532.4|537.86|532.66|531.9|526.7|509
1654767300000|2022-06-09 09:35:00|537.57|532.37|535.93|530.73|537.91|532.71|535.68|530.48|473
1654767600000|2022-06-09 09:40:00|535.91|530.71|535.74|530.54|536.12|530.92|535.14|529.94|454
1654767900000|2022-06-09 09:45:00|535.76|530.56|536.98|531.78|537.01|531.81|535.59|530.39|442
1654768200000|2022-06-09 09:50:00|537.01|531.81|534.81|529.61|537.09|531.89|534.34|529.14|566
1654768500000|2022-06-09 09:55:00|534.93|529.73|534.75|529.55|535.02|529.82|534|528.8|619
1654768800000|2022-06-09 10:00:00|534.74|529.54|533.86|528.66|535.13|529.93|533.86|528.66|489
1654769100000|2022-06-09 10:05:00|533.87|528.67|532.01|526.81|534.07|528.87|531.92|526.72|351
1654769400000|2022-06-09 10:10:00|532.03|526.83|532.18|526.98|533.28|528.08|531.88|526.68|403
1654769700000|2022-06-09 10:15:00|532.19|526.99|531.73|526.53|532.25|527.05|531.68|526.48|335
1654770000000|2022-06-09 10:20:00|531.74|526.54|530.92|525.72|531.74|526.54|530.75|525.55|463
1654770300000|2022-06-09 10:25:00|530.88|525.68|530.59|525.39|530.91|525.71|529.35|524.15|537
1654770600000|2022-06-09 10:30:00|530.58|525.38|529.64|524.44|531.06|525.86|529.43|524.23|464
1654770900000|2022-06-09 10:35:00|529.61|524.41|529.09|523.89|529.67|524.47|528.67|523.47|373
1654771200000|2022-06-09 10:40:00|529.07|523.87|528.66|523.46|529.12|523.92|528.04|522.84|334
1654771500000|2022-06-09 10:45:00|528.61|523.41|527.71|522.51|528.71|523.51|527.55|522.35|389
1654771800000|2022-06-09 10:50:00|527.72|522.52|526.91|521.71|528.17|522.97|526.74|521.54|344
1654772100000|2022-06-09 10:55:00|526.9|521.7|525.66|520.46|527.19|521.99|525.34|520.14|474
1654772400000|2022-06-09 11:00:00|525.7|520.5|524.76|519.56|525.7|520.5|524.55|519.35|410
1654772700000|2022-06-09 11:05:00|524.69|519.49|524.62|519.42|525.07|519.87|524.39|519.19|324
1654773000000|2022-06-09 11:10:00|524.58|519.38|525.75|520.55|525.8|520.6|524.5|519.3|281
1654773300000|2022-06-09 11:15:00|525.7|520.5|523.54|518.34|526.16|520.96|522.75|517.55|448
1654773600000|2022-06-09 11:20:00|523.53|518.33|523.99|518.79|524.67|519.47|523.24|518.04|399
1654773900000|2022-06-09 11:25:00|523.94|518.74|523.78|518.58|524.27|519.07|523.45|518.25|303
1654774200000|2022-06-09 11:30:00|523.83|518.63|523.95|518.75|524.88|519.68|523.59|518.39|409
1654774500000|2022-06-09 11:35:00|523.94|518.74|523.76|518.56|524.75|519.55|523.75|518.55|300
1654774800000|2022-06-09 11:40:00|523.8|518.6|523.65|518.45|524.1|518.9|523.15|517.95|430
1654775100000|2022-06-09 11:45:00|523.64|518.44|522.1|516.9|524.71|519.51|522.1|516.9|517
1654775400000|2022-06-09 11:50:00|522.12|516.92|522.62|517.42|522.98|517.78|521.99|516.79|415
1654775700000|2022-06-09 11:55:00|522.58|517.38|521.19|515.99|522.62|517.42|520.64|515.44|504
1654776000000|2022-06-09 12:00:00|521.16|515.96|522.28|517.08|522.89|517.69|521.09|515.89|432
1654776300000|2022-06-09 12:05:00|522.3|517.1|522.19|516.99|522.98|517.78|522.16|516.96|320
1654776600000|2022-06-09 12:10:00|522.17|516.97|521.72|516.52|522.29|517.09|521.17|515.97|340
1654776900000|2022-06-09 12:15:00|521.68|516.48|517.93|512.73|521.81|516.61|517.76|512.56|557
1654777200000|2022-06-09 12:20:00|517.92|512.72|517.49|512.29|517.95|512.75|516.4|511.2|630
1654777500000|2022-06-09 12:25:00|517.47|512.27|520.08|514.88|520.11|514.91|517.47|512.27|429
1654777800000|2022-06-09 12:30:00|520.04|514.84|519.56|514.36|520.52|515.32|518.79|513.59|408
1654778100000|2022-06-09 12:35:00|519.55|514.35|520.12|514.92|520.19|514.99|519.02|513.82|387
1654778400000|2022-06-09 12:40:00|520.11|514.91|519.62|514.42|520.11|514.91|519.11|513.91|407
1654778700000|2022-06-09 12:45:00|519.64|514.44|520.64|515.44|520.88|515.68|519.52|514.32|356
1654779000000|2022-06-09 12:50:00|520.55|515.35|519.93|514.73|520.85|515.65|519.47|514.27|445
1654779300000|2022-06-09 12:55:00|519.92|514.72|520.74|515.54|520.89|515.69|519.92|514.72|401
1654779600000|2022-06-09 13:00:00|520.68|515.48|521.99|516.79|521.99|516.79|520.47|515.27|463
1654779900000|2022-06-09 13:05:00|522.03|516.83|520.68|515.48|522.09|516.89|520.66|515.46|384
1654780200000|2022-06-09 13:10:00|520.67|515.47|522.79|517.59|523.58|518.38|520.55|515.35|501
1654780500000|2022-06-09 13:15:00|522.84|517.64|523.12|517.92|524.25|519.05|522.74|517.54|509
1654780800000|2022-06-09 13:20:00|523.17|517.97|522.74|517.54|523.25|518.05|522.67|517.47|291
1654781100000|2022-06-09 13:25:00|522.82|517.62|521.8|516.6|522.82|517.62|521.26|516.06|389
1654781400000|2022-06-09 13:30:00|521.81|516.61|523.62|518.42|523.64|518.44|521.03|515.83|634
1654781700000|2022-06-09 13:35:00|523.64|518.44|519.95|514.75|523.95|518.75|519.95|514.75|700
1654782000000|2022-06-09 13:40:00|519.93|514.73|517.75|512.55|520.66|515.46|516.95|511.75|591
1654782300000|2022-06-09 13:45:00|517.73|512.53|521.22|516.02|521.61|516.41|517.66|512.46|613
1654782600000|2022-06-09 13:50:00|521.19|515.99|521.97|516.77|522.76|517.56|520.9|515.7|501
1654782900000|2022-06-09 13:55:00|522|516.8|522.88|517.68|523.18|517.98|521.36|516.16|509
1654783200000|2022-06-09 14:00:00|522.85|517.65|523.3|518.1|524|518.8|522.51|517.31|472
1654783500000|2022-06-09 14:05:00|523.28|518.08|521.15|515.95|523.46|518.26|521.06|515.86|491
1654783800000|2022-06-09 14:10:00|521.16|515.96|522.37|517.17|522.37|517.17|520.59|515.39|504
1654784100000|2022-06-09 14:15:00|522.23|517.03|522.95|517.75|524.67|519.47|522.17|516.97|607
1654784400000|2022-06-09 14:20:00|522.96|517.76|523.64|518.44|523.7|518.5|522.79|517.59|476
1654784700000|2022-06-09 14:25:00|523.63|518.43|525.86|520.66|525.86|520.66|523.62|518.42|407
1654785000000|2022-06-09 14:30:00|525.83|520.63|525.26|520.06|525.86|520.66|523.89|518.69|382
1654785300000|2022-06-09 14:35:00|525.24|520.04|525.63|520.43|526.09|520.89|525.12|519.92|326
1654785600000|2022-06-09 14:40:00|525.62|520.42|524.98|519.78|525.64|520.44|524.02|518.82|366
1654785900000|2022-06-09 14:45:00|524.99|519.79|523.1|517.9|525.04|519.84|522.69|517.49|427
1654786200000|2022-06-09 14:50:00|523.09|517.89|520.69|515.49|523.09|517.89|520.46|515.26|494
1654786500000|2022-06-09 14:55:00|520.68|515.48|520.7|515.5|521.15|515.95|520.23|515.03|419
1654786800000|2022-06-09 15:00:00|520.69|515.49|520.69|515.49|521.15|515.95|520.26|515.06|351
1654787100000|2022-06-09 15:05:00|520.73|515.53|521.65|516.45|521.65|516.45|520.48|515.28|402
1654787400000|2022-06-09 15:10:00|521.64|516.44|522.53|517.33|522.76|517.56|521.55|516.35|394
1654787700000|2022-06-09 15:15:00|522.54|517.34|522.16|516.96|522.88|517.68|521.67|516.47|649
1654788000000|2022-06-09 15:20:00|522.17|516.97|522.63|517.43|522.97|517.77|522.11|516.91|469
1654788300000|2022-06-09 15:25:00|522.64|517.44|522.67|517.47|523.05|517.85|522.46|517.26|344
1654788600000|2022-06-09 15:30:00|522.62|517.42|525.01|519.81|525.16|519.96|522.55|517.35|365
1654788900000|2022-06-09 15:35:00|525.08|519.88|526.1|520.9|526.41|521.21|524.96|519.76|378
1654789200000|2022-06-09 15:40:00|526.04|520.84|526.76|521.56|527.34|522.14|526.03|520.83|351
1654789500000|2022-06-09 15:45:00|526.73|521.53|525.63|520.43|526.78|521.58|525.41|520.21|330
1654789800000|2022-06-09 15:50:00|525.57|520.37|527.08|521.88|527.11|521.91|524.65|519.45|451
1654790100000|2022-06-09 15:55:00|527.06|521.86|527.28|522.08|527.66|522.46|526.61|521.41|397
1654790400000|2022-06-09 16:00:00|527.27|522.07|526.84|521.64|528.08|522.88|525.92|520.72|471
1654790700000|2022-06-09 16:05:00|526.85|521.65|525.07|519.87|527.13|521.93|524.84|519.64|427
1654791000000|2022-06-09 16:10:00|525.08|519.88|524.86|519.66|525.61|520.41|524.63|519.43|334
1654791300000|2022-06-09 16:15:00|524.82|519.62|524.01|518.81|524.86|519.66|523.77|518.57|296
1654791600000|2022-06-09 16:20:00|524.06|518.86|524.54|519.34|524.54|519.34|523.35|518.15|381
1654791900000|2022-06-09 16:25:00|524.4|519.2|524.95|519.75|525.59|520.39|524.27|519.07|363
1654792200000|2022-06-09 16:30:00|524.93|519.73|524.92|519.72|525.13|519.93|523.52|518.32|403
1654792500000|2022-06-09 16:35:00|524.93|519.73|524.28|519.08|525.12|519.92|523.95|518.75|248
1654792800000|2022-06-09 16:40:00|524.25|519.05|527.89|522.69|528.18|522.98|524.25|519.05|480
1654793100000|2022-06-09 16:45:00|527.94|522.74|528.62|523.42|528.83|523.63|527.53|522.33|423
1654793400000|2022-06-09 16:50:00|528.66|523.46|528.5|523.3|528.94|523.74|527.97|522.77|305
1654793700000|2022-06-09 16:55:00|528.53|523.33|530.01|524.81|530.05|524.85|528.49|523.29|402
1654794000000|2022-06-09 17:00:00|529.97|524.77|530.66|525.46|531.04|525.84|529.45|524.25|469
1654794300000|2022-06-09 17:05:00|530.64|525.44|530.61|525.41|531.77|526.57|530.58|525.38|469
1654794600000|2022-06-09 17:10:00|530.62|525.42|529.07|523.87|530.9|525.7|528.85|523.65|424
1654794900000|2022-06-09 17:15:00|529.09|523.89|528.37|523.17|529.2|524|527.76|522.56|453
1654795200000|2022-06-09 17:20:00|528.36|523.16|528.19|522.99|529.14|523.94|528.12|522.92|353
1654795500000|2022-06-09 17:25:00|528.09|522.89|525.19|519.99|528.09|522.89|524.95|519.75|429
1654795800000|2022-06-09 17:30:00|525.18|519.98|525.31|520.11|525.43|520.23|524.08|518.88|409
1654796100000|2022-06-09 17:35:00|525.28|520.08|525.31|520.11|525.77|520.57|524.68|519.48|337
1654796400000|2022-06-09 17:40:00|525.29|520.09|524.31|519.11|525.78|520.58|523.92|518.72|405
1654796700000|2022-06-09 17:45:00|524.32|519.12|525.19|519.99|525.3|520.1|523.9|518.7|394
1654797000000|2022-06-09 17:50:00|525.21|520.01|524.92|519.72|525.43|520.23|524.86|519.66|288
1654797300000|2022-06-09 17:55:00|524.97|519.77|525.91|520.71|525.94|520.74|524.54|519.34|316
1654797600000|2022-06-09 18:00:00|525.93|520.73|525.92|520.72|527.09|521.89|525.7|520.5|369
1654797900000|2022-06-09 18:05:00|525.88|520.68|524.85|519.65|526.31|521.11|524.76|519.56|444
1654798200000|2022-06-09 18:10:00|524.86|519.66|525.69|520.49|525.69|520.49|523.73|518.53|377
1654798500000|2022-06-09 18:15:00|525.73|520.53|525.66|520.46|527.01|521.81|525.64|520.44|421
1654798800000|2022-06-09 18:20:00|525.65|520.45|523.25|518.05|526.11|520.91|522.31|517.11|414
1654799100000|2022-06-09 18:25:00|523.28|518.08|524.97|519.77|525.28|520.08|522.7|517.5|341
1654799400000|2022-06-09 18:30:00|524.98|519.78|522.98|517.78|525|519.8|522.86|517.66|408
1654799700000|2022-06-09 18:35:00|522.95|517.75|522.85|517.65|523.28|518.08|522.51|517.31|290
1654800000000|2022-06-09 18:40:00|522.89|517.69|522.85|517.65|523.21|518.01|522.75|517.55|230
1654800300000|2022-06-09 18:45:00|522.83|517.63|522.98|517.78|523.77|518.57|522.29|517.09|366
1654800600000|2022-06-09 18:50:00|522.94|517.74|523.61|518.41|523.82|518.62|522.86|517.66|330
1654800900000|2022-06-09 18:55:00|523.6|518.4|522.91|517.71|523.94|518.74|522.82|517.62|351
1654801200000|2022-06-09 19:00:00|522.92|517.72|521.94|516.74|522.97|517.77|521.86|516.66|419
1654801500000|2022-06-09 19:05:00|521.93|516.73|522.27|517.07|522.88|517.68|521.88|516.68|294
1654801800000|2022-06-09 19:10:00|522.29|517.09|521.9|516.7|522.32|517.12|521.88|516.68|264
1654802100000|2022-06-09 19:15:00|521.87|516.67|522.16|516.96|522.74|517.54|521.47|516.27|270
1654802400000|2022-06-09 19:20:00|522.14|516.94|522.14|516.94|522.81|517.61|521.16|515.96|357
1654802700000|2022-06-09 19:25:00|522.13|516.93|521.56|516.36|522.13|516.93|521.09|515.89|315
1654803000000|2022-06-09 19:30:00|521.55|516.35|523.07|517.87|523.13|517.93|521.49|516.29|321
1654803300000|2022-06-09 19:35:00|523.09|517.89|524.88|519.68|524.92|519.72|522.97|517.77|292
1654803600000|2022-06-09 19:40:00|524.94|519.74|524.88|519.68|524.98|519.78|523.86|518.66|216
1654803900000|2022-06-09 19:45:00|524.92|519.72|523.71|518.51|524.93|519.73|523.6|518.4|242
1654804200000|2022-06-09 19:50:00|523.69|518.49|524.96|519.76|524.97|519.77|523.21|518.01|358
1654804500000|2022-06-09 19:55:00|524.98|519.78|518.15|512.95|525.14|519.94|518.05|512.85|500
1654804800000|2022-06-09 20:00:00|518.16|512.96|517.41|512.21|518.48|513.28|514.76|509.56|633
1654805100000|2022-06-09 20:05:00|517.4|512.2|516.76|511.56|517.53|512.33|515.11|509.91|495
1654805400000|2022-06-09 20:10:00|516.77|511.57|519.77|514.57|520.37|515.17|516.46|511.26|466
1654805700000|2022-06-09 20:15:00|519.68|514.48|519.88|514.68|520.39|515.19|518.47|513.27|430
1654806000000|2022-06-09 20:20:00|519.86|514.66|518.92|513.72|520.07|514.87|518.83|513.63|368
1654806300000|2022-06-09 20:25:00|518.91|513.71|519.86|514.66|519.94|514.74|518.61|513.41|312
1654806600000|2022-06-09 20:30:00|519.88|514.68|519.85|514.65|520.05|514.85|519.52|514.32|285
1654806900000|2022-06-09 20:35:00|519.91|514.71|520.05|514.85|520.15|514.95|519.49|514.29|213
1654807200000|2022-06-09 20:40:00|520.04|514.84|520.29|515.09|520.98|515.78|519.62|514.42|275
1654807500000|2022-06-09 20:45:00|520.32|515.12|521.76|516.56|521.86|516.66|519.7|514.5|340
1654807800000|2022-06-09 20:50:00|521.77|516.57|522.58|517.38|522.59|517.39|521.39|516.19|270
1654808100000|2022-06-09 20:55:00|522.45|517.25|521.84|516.64|522.65|517.45|521.59|516.39|374
1654808400000|2022-06-09 21:00:00|521.85|516.65|522.05|516.85|522.55|517.35|521.47|516.27|422
1654808700000|2022-06-09 21:05:00|522.07|516.87|523.03|517.83|523.04|517.84|521.83|516.63|332
1654809000000|2022-06-09 21:10:00|523.01|517.81|524.02|518.82|524.13|518.93|522.91|517.71|329
1654809300000|2022-06-09 21:15:00|524.06|518.86|524.2|519|524.32|519.12|524.05|518.85|144
1654809600000|2022-06-09 21:20:00|524.19|518.99|525.04|519.84|525.13|519.93|524.17|518.97|264
1654809900000|2022-06-09 21:25:00|525.03|519.83|524.97|519.77|525.08|519.88|524.87|519.67|317
1654810200000|2022-06-09 21:30:00|524.96|519.76|524.3|519.1|525|519.8|524.14|518.94|168
1654810500000|2022-06-09 21:35:00|524.39|519.19|524.11|518.91|524.47|519.27|523.58|518.38|306
1654810800000|2022-06-09 21:40:00|524.13|518.93|525.09|519.89|525.16|519.96|524.05|518.85|196
1654811100000|2022-06-09 21:45:00|525.1|519.9|524.27|519.07|525.18|519.98|524.27|519.07|317
1654811400000|2022-06-09 21:50:00|524.36|519.16|524.35|519.15|524.39|519.19|523.88|518.68|200
1654811700000|2022-06-09 21:55:00|524.3|519.1|523.4|518.2|524.35|519.15|523.22|518.02|262
1654812000000|2022-06-09 22:00:00|523.37|518.17|523.78|518.58|523.93|518.73|522.98|517.78|397
1654812300000|2022-06-09 22:05:00|523.81|518.61|523.47|518.27|524.31|519.11|523.28|518.08|290
1654812600000|2022-06-09 22:10:00|523.51|518.31|522.92|517.72|524.11|518.91|522.78|517.58|277
1654812900000|2022-06-09 22:15:00|522.97|517.77|522.7|517.5|523.29|518.09|522.68|517.48|277
1654813200000|2022-06-09 22:20:00|522.68|517.48|520.57|515.37|522.7|517.5|520.54|515.34|310
1654813500000|2022-06-09 22:25:00|520.58|515.38|521.53|516.33|521.75|516.55|520.55|515.35|245
1654813800000|2022-06-09 22:30:00|521.55|516.35|521.07|515.87|522.12|516.92|521.07|515.87|197
1654814100000|2022-06-09 22:35:00|521.12|515.92|518.75|513.55|521.12|515.92|518.5|513.3|278
1654814400000|2022-06-09 22:40:00|518.64|513.44|519.6|514.4|520.2|515|518.31|513.11|279
1654814700000|2022-06-09 22:45:00|519.67|514.47|520.42|515.22|520.51|515.31|518.98|513.78|222
1654815000000|2022-06-09 22:50:00|520.44|515.24|519.56|514.36|520.67|515.47|519.12|513.92|199
1654815300000|2022-06-09 22:55:00|519.55|514.35|519.93|514.73|519.94|514.74|519.09|513.89|283
1654815600000|2022-06-09 23:00:00|519.92|514.72|519.16|513.96|520.03|514.83|518.74|513.54|323
1654815900000|2022-06-09 23:05:00|519.14|513.94|519.1|513.9|519.28|514.08|518.37|513.17|295
1654816200000|2022-06-09 23:10:00|519.14|513.94|519.17|513.97|519.94|514.74|518.79|513.59|316
1654816500000|2022-06-09 23:15:00|519.15|513.95|521.07|515.87|521.22|516.02|517.03|511.83|493
1654816800000|2022-06-09 23:20:00|521.06|515.86|522.81|517.61|523.05|517.85|521.06|515.86|374
1654817100000|2022-06-09 23:25:00|522.8|517.6|521.89|516.69|523.06|517.86|520.95|515.75|439
1654817400000|2022-06-09 23:30:00|521.86|516.66|522.68|517.48|522.82|517.62|521.29|516.09|339
1654817700000|2022-06-09 23:35:00|522.69|517.49|523.34|518.14|523.47|518.27|522.22|517.02|407
1654818000000|2022-06-09 23:40:00|523.37|518.17|523.16|517.96|523.81|518.61|522.95|517.75|305
1654818300000|2022-06-09 23:45:00|523.14|517.94|524.01|518.81|524.07|518.87|523.14|517.94|261
1654818600000|2022-06-09 23:50:00|523.99|518.79|522.44|517.24|524.07|518.87|522.17|516.97|359
1654818900000|2022-06-09 23:55:00|522.45|517.25|522.6|517.4|523.06|517.86|522.2|517|287
1654819200000|2022-06-10 00:00:00|522.54|517.34|523.89|518.69|523.99|518.79|521.31|516.11|379
1654819500000|2022-06-10 00:05:00|523.9|518.7|522.64|517.44|524.68|519.48|521.62|516.42|438
1654819800000|2022-06-10 00:10:00|522.73|517.53|518.86|513.66|522.8|517.6|518.86|513.66|534
1654820100000|2022-06-10 00:15:00|518.89|513.69|509.46|504.26|518.92|513.72|508.08|502.88|938
1654820400000|2022-06-10 00:20:00|509.52|504.32|512.79|507.59|513.21|508.01|509.43|504.23|676
1654820700000|2022-06-10 00:25:00|512.78|507.58|513.29|508.09|515|509.8|511.73|506.53|676
1654821000000|2022-06-10 00:30:00|513.18|507.98|511.5|506.3|513.2|508|510.14|504.94|662
1654821300000|2022-06-10 00:35:00|511.49|506.29|513.57|508.37|513.57|508.37|510.72|505.52|493
1654821600000|2022-06-10 00:40:00|513.59|508.39|514.34|509.14|514.54|509.34|513.03|507.83|461
1654821900000|2022-06-10 00:45:00|514.33|509.13|514.33|509.13|514.52|509.32|514.01|508.81|382
1654822200000|2022-06-10 00:50:00|514.31|509.11|514.15|508.95|514.55|509.35|513.14|507.94|444
1654822500000|2022-06-10 00:55:00|514.14|508.94|513.75|508.55|514.32|509.12|513.19|507.99|443
1654822800000|2022-06-10 01:00:00|513.79|508.59|515.2|510|515.28|510.08|513.17|507.97|560
1654823100000|2022-06-10 01:05:00|515.21|510.01|512.95|507.75|515.21|510.01|512.13|506.93|485
1654823400000|2022-06-10 01:10:00|512.94|507.74|512.4|507.2|513.02|507.82|510.89|505.69|518
1654823700000|2022-06-10 01:15:00|512.38|507.18|515.99|510.79|516.09|510.89|511.6|506.4|569
1654824000000|2022-06-10 01:20:00|516.01|510.81|515.1|509.9|517|511.8|514.4|509.2|526
1654824300000|2022-06-10 01:25:00|515.05|509.85|515.11|509.91|515.45|510.25|514.52|509.32|342
1654824600000|2022-06-10 01:30:00|515.1|509.9|515.44|510.24|515.58|510.38|514.53|509.33|380
1654824900000|2022-06-10 01:35:00|515.49|510.29|515.18|509.98|515.67|510.47|514.8|509.6|358
1654825200000|2022-06-10 01:40:00|515.19|509.99|516.01|510.81|516.08|510.88|514.79|509.59|323
1654825500000|2022-06-10 01:45:00|516.02|510.82|515.26|510.06|516.14|510.94|514.74|509.54|389
1654825800000|2022-06-10 01:50:00|515.3|510.1|515.02|509.82|515.87|510.67|514.78|509.58|442
1654826100000|2022-06-10 01:55:00|515.01|509.81|514.88|509.68|516.17|510.97|514.82|509.62|380
1654826400000|2022-06-10 02:00:00|514.94|509.74|516.76|511.56|516.91|511.71|514.79|509.59|464
1654826700000|2022-06-10 02:05:00|516.78|511.58|516.94|511.74|519.26|514.06|516.78|511.58|498
1654827000000|2022-06-10 02:10:00|516.96|511.76|516.44|511.24|518.21|513.01|516.15|510.95|442
1654827300000|2022-06-10 02:15:00|516.35|511.15|516.08|510.88|517.39|512.19|515.2|510|480
1654827600000|2022-06-10 02:20:00|516.07|510.87|518.12|512.92|518.18|512.98|515.82|510.62|564
1654827900000|2022-06-10 02:25:00|518.11|512.91|517.82|512.62|518.38|513.18|517.35|512.15|447
1654828200000|2022-06-10 02:30:00|517.78|512.58|517.11|511.91|518.1|512.9|516.65|511.45|451
1654828500000|2022-06-10 02:35:00|517.08|511.88|516.34|511.14|517.4|512.2|515.86|510.66|461
1654828800000|2022-06-10 02:40:00|516.25|511.05|517.27|512.07|517.87|512.67|515.65|510.45|417
1654829100000|2022-06-10 02:45:00|517.26|512.06|517.15|511.95|517.99|512.79|516.82|511.62|469
1654829400000|2022-06-10 02:50:00|517.16|511.96|517.61|512.41|518.04|512.84|517.08|511.88|498
1654829700000|2022-06-10 02:55:00|517.62|512.42|518.01|512.81|518.23|513.03|516.78|511.58|407
1654830000000|2022-06-10 03:00:00|518.02|512.82|521.89|516.69|522.44|517.24|517.75|512.55|747
1654830300000|2022-06-10 03:05:00|521.88|516.68|521.18|515.98|522.89|517.69|519.86|514.66|672
1654830600000|2022-06-10 03:10:00|521.19|515.99|522.14|516.94|522.57|517.37|520.74|515.54|551
1654830900000|2022-06-10 03:15:00|522.12|516.92|522.86|517.66|522.96|517.76|521.94|516.74|517
1654831200000|2022-06-10 03:20:00|522.84|517.64|522.96|517.76|523.64|518.44|522.78|517.58|482
1654831500000|2022-06-10 03:25:00|522.99|517.79|523.61|518.41|523.78|518.58|522.67|517.47|396
1654831800000|2022-06-10 03:30:00|523.74|518.54|523.67|518.47|525.07|519.87|522.5|517.3|479
1654832100000|2022-06-10 03:35:00|523.68|518.48|522.61|517.41|524.32|519.12|522.56|517.36|414
1654832400000|2022-06-10 03:40:00|522.62|517.42|521.03|515.83|522.62|517.42|520.83|515.63|583
1654832700000|2022-06-10 03:45:00|521.04|515.84|521.64|516.44|521.83|516.63|519.85|514.65|549
1654833000000|2022-06-10 03:50:00|521.66|516.46|520.89|515.69|522.82|517.62|520.14|514.94|509
1654833300000|2022-06-10 03:55:00|520.88|515.68|519.76|514.56|520.97|515.77|518.55|513.35|518
1654833600000|2022-06-10 04:00:00|519.74|514.54|519.04|513.84|520.43|515.23|518.49|513.29|480
1654833900000|2022-06-10 04:05:00|519.05|513.85|519.51|514.31|519.55|514.35|518.67|513.47|330
1654834200000|2022-06-10 04:10:00|519.5|514.3|518.12|512.92|519.78|514.58|518.09|512.89|426
1654834500000|2022-06-10 04:15:00|518.13|512.93|517.69|512.49|518.82|513.62|517.28|512.08|458
1654834800000|2022-06-10 04:20:00|517.68|512.48|517.78|512.58|518.91|513.71|517.62|512.42|383
1654835100000|2022-06-10 04:25:00|517.79|512.59|517.11|511.91|517.94|512.74|516.13|510.93|448
1654835400000|2022-06-10 04:30:00|517.1|511.9|517.65|512.45|518.07|512.87|516.44|511.24|375
1654835700000|2022-06-10 04:35:00|517.64|512.44|516.89|511.69|517.68|512.48|516.34|511.14|319
1654836000000|2022-06-10 04:40:00|516.85|511.65|516.87|511.67|517.12|511.92|516.76|511.56|238
1654836300000|2022-06-10 04:45:00|516.89|511.69|517.16|511.96|517.23|512.03|516.56|511.36|319
1654836600000|2022-06-10 04:50:00|517.19|511.99|518.31|513.11|519.15|513.95|517.13|511.93|409
1654836900000|2022-06-10 04:55:00|518.33|513.13|519.14|513.94|519.27|514.07|518.06|512.86|384
1654837200000|2022-06-10 05:00:00|519.15|513.95|521.83|516.63|521.94|516.74|519.13|513.93|446
1654837500000|2022-06-10 05:05:00|521.86|516.66|520.19|514.99|522.01|516.81|520.08|514.88|384
1654837800000|2022-06-10 05:10:00|520.18|514.98|520.07|514.87|520.41|515.21|520.02|514.82|322
1654838100000|2022-06-10 05:15:00|520.08|514.88|521.06|515.86|521.2|516|520.07|514.87|426
1654838400000|2022-06-10 05:20:00|521.05|515.85|520.55|515.35|521.12|515.92|519.99|514.79|314
1654838700000|2022-06-10 05:25:00|520.52|515.32|520.26|515.06|521.15|515.95|520.09|514.89|348
1654839000000|2022-06-10 05:30:00|520.25|515.05|521.79|516.59|522.17|516.97|520.25|515.05|372
1654839300000|2022-06-10 05:35:00|521.77|516.57|521.55|516.35|521.89|516.69|520.63|515.43|271
1654839600000|2022-06-10 05:40:00|521.56|516.36|522.04|516.84|522.3|517.1|521.56|516.36|212
1654839900000|2022-06-10 05:45:00|522.07|516.87|521.66|516.46|522.98|517.78|521.17|515.97|343
1654840200000|2022-06-10 05:50:00|521.68|516.48|520.23|515.03|521.79|516.59|519.92|514.72|299
1654840500000|2022-06-10 05:55:00|520.22|515.02|519.67|514.47|520.72|515.52|519.54|514.34|260
1654840800000|2022-06-10 06:00:00|519.81|514.61|520.19|514.99|520.87|515.67|519.59|514.39|446
1654841100000|2022-06-10 06:05:00|520.22|515.02|519.98|514.78|520.25|515.05|519.27|514.07|316
1654841400000|2022-06-10 06:10:00|519.97|514.77|520.86|515.66|521.59|516.39|519.72|514.52|300
1654841700000|2022-06-10 06:15:00|520.84|515.64|519.8|514.6|521.97|516.77|519.53|514.33|439
1654842000000|2022-06-10 06:20:00|519.85|514.65|519.4|514.2|520.96|515.76|518.71|513.51|464
1654842300000|2022-06-10 06:25:00|519.37|514.17|516.44|511.24|519.52|514.32|516.21|511.01|476
1654842600000|2022-06-10 06:30:00|516.4|511.2|516.04|510.84|517.58|512.38|515.95|510.75|406
1654842900000|2022-06-10 06:35:00|516.05|510.85|516.49|511.29|516.77|511.57|515.57|510.37|283
1654843200000|2022-06-10 06:40:00|516.46|511.26|516.21|511.01|516.91|511.71|516.08|510.88|289
1654843500000|2022-06-10 06:45:00|516.18|510.98|516|510.8|516.41|511.21|515.62|510.42|313
1654843800000|2022-06-10 06:50:00|515.99|510.79|516.04|510.84|516.45|511.25|515.94|510.74|324
1654844100000|2022-06-10 06:55:00|516.07|510.87|515.31|510.11|516.49|511.29|514.97|509.77|305
1654844400000|2022-06-10 07:00:00|515.36|510.16|515.98|510.78|516.34|511.14|515.27|510.07|365
1654844700000|2022-06-10 07:05:00|515.99|510.79|515.57|510.37|516.87|511.67|515.57|510.37|438
1654845000000|2022-06-10 07:10:00|515.62|510.42|513.61|508.41|515.88|510.68|513.56|508.36|412
1654845300000|2022-06-10 07:15:00|513.63|508.43|514.87|509.67|515.04|509.84|513.44|508.24|452
1654845600000|2022-06-10 07:20:00|514.85|509.65|513.98|508.78|514.95|509.75|513.89|508.69|363
1654845900000|2022-06-10 07:25:00|514|508.8|514.02|508.82|514.21|509.01|513.58|508.38|349
1654846200000|2022-06-10 07:30:00|514.04|508.84|513.72|508.52|514.09|508.89|513.44|508.24|330
1654846500000|2022-06-10 07:35:00|513.71|508.51|515.16|509.96|515.34|510.14|513.6|508.4|260
1654846800000|2022-06-10 07:40:00|515.13|509.93|515.95|510.75|516.11|510.91|514.81|509.61|267
1654847100000|2022-06-10 07:45:00|515.92|510.72|514.89|509.69|516.07|510.87|514.65|509.45|261
1654847400000|2022-06-10 07:50:00|514.88|509.68|514.86|509.66|515.47|510.27|514.74|509.54|210
1654847700000|2022-06-10 07:55:00|514.84|509.64|513.45|508.25|515.26|510.06|513.44|508.24|336
1654848000000|2022-06-10 08:00:00|513.48|508.28|514.24|509.04|514.99|509.79|513.06|507.86|385
1654848300000|2022-06-10 08:05:00|514.25|509.05|515.06|509.86|515.09|509.89|514.25|509.05|262
1654848600000|2022-06-10 08:10:00|515.07|509.87|514.65|509.45|515.86|510.66|514.54|509.34|433
1654848900000|2022-06-10 08:15:00|514.64|509.44|515.63|510.43|515.9|510.7|514.39|509.19|317
1654849200000|2022-06-10 08:20:00|515.69|510.49|515.46|510.26|515.69|510.49|515.27|510.07|405
1654849500000|2022-06-10 08:25:00|515.47|510.27|514.82|509.62|515.86|510.66|514.4|509.2|465
1654849800000|2022-06-10 08:30:00|514.84|509.64|514.18|508.98|514.86|509.66|513.31|508.11|321
1654850100000|2022-06-10 08:35:00|514.25|509.05|513.61|508.41|514.32|509.12|512.39|507.19|411
1654850400000|2022-06-10 08:40:00|513.6|508.4|513.15|507.95|513.85|508.65|512.99|507.79|415
1654850700000|2022-06-10 08:45:00|513.12|507.92|513.38|508.18|513.91|508.71|512.98|507.78|315
1654851000000|2022-06-10 08:50:00|513.36|508.16|513.12|507.92|513.92|508.72|512.87|507.67|367
1654851300000|2022-06-10 08:55:00|513.08|507.88|511.89|506.69|513.53|508.33|511.28|506.08|445
1654851600000|2022-06-10 09:00:00|511.91|506.71|511.64|506.44|512.83|507.63|510.92|505.72|472
1654851900000|2022-06-10 09:05:00|511.62|506.42|509.93|504.73|511.7|506.5|509.93|504.73|476
1654852200000|2022-06-10 09:10:00|509.91|504.71|510.51|505.31|511.03|505.83|508.7|503.5|514
1654852500000|2022-06-10 09:15:00|510.52|505.32|505.42|500.22|510.7|505.5|505.22|500.02|596
1654852800000|2022-06-10 09:20:00|505.36|500.16|509.02|503.82|509.9|504.7|505.18|499.98|604
1654853100000|2022-06-10 09:25:00|509.03|503.83|509.93|504.73|509.98|504.78|508.7|503.5|427
1654853400000|2022-06-10 09:30:00|509.95|504.75|509.26|504.06|510.05|504.85|509.16|503.96|351
1654853700000|2022-06-10 09:35:00|509.28|504.08|508.13|502.93|509.42|504.22|507.81|502.61|486
1654854000000|2022-06-10 09:40:00|508.08|502.88|508.29|503.09|508.74|503.54|507.69|502.49|324
1654854300000|2022-06-10 09:45:00|508.23|503.03|507.92|502.72|509.02|503.82|507.67|502.47|427
1654854600000|2022-06-10 09:50:00|507.94|502.74|506.68|501.48|508.39|503.19|505.55|500.35|598
1654854900000|2022-06-10 09:55:00|506.67|501.47|507.6|502.4|508.06|502.86|506.23|501.03|418
1654855200000|2022-06-10 10:00:00|507.63|502.43|509.77|504.57|509.84|504.64|506.88|501.68|485
1654855500000|2022-06-10 10:05:00|509.76|504.56|509.32|504.12|509.89|504.69|508.92|503.72|409
1654855800000|2022-06-10 10:10:00|509.34|504.14|508.77|503.57|509.45|504.25|508.08|502.88|330
1654856100000|2022-06-10 10:15:00|508.78|503.58|509.08|503.88|509.5|504.3|508.68|503.48|242
1654856400000|2022-06-10 10:20:00|509.02|503.82|509.76|504.56|510.51|505.31|509|503.8|291
1654856700000|2022-06-10 10:25:00|509.77|504.57|510.66|505.46|510.8|505.6|509.62|504.42|293
1654857000000|2022-06-10 10:30:00|510.7|505.5|510.13|504.93|511.03|505.83|510.13|504.93|258
1654857300000|2022-06-10 10:35:00|509.98|504.78|509.65|504.45|510.35|505.15|509.57|504.37|235
1654857600000|2022-06-10 10:40:00|509.64|504.44|510.44|505.24|510.52|505.32|509.64|504.44|183
1654857900000|2022-06-10 10:45:00|510.43|505.23|511.37|506.17|511.64|506.44|510.2|505|258
1654858200000|2022-06-10 10:50:00|511.29|506.09|510.66|505.46|511.89|506.69|510.55|505.35|199
1654858500000|2022-06-10 10:55:00|510.58|505.38|510.41|505.21|510.74|505.54|508.88|503.68|287
1654858800000|2022-06-10 11:00:00|510.4|505.2|510.49|505.29|510.81|505.61|509.71|504.51|325
1654859100000|2022-06-10 11:05:00|510.46|505.26|510.54|505.34|510.59|505.39|510.24|505.04|193
1654859400000|2022-06-10 11:10:00|510.5|505.3|510.47|505.27|511.09|505.89|510.38|505.18|287
1654859700000|2022-06-10 11:15:00|510.46|505.26|509.72|504.52|510.67|505.47|509.6|504.4|237
1654860000000|2022-06-10 11:20:00|509.74|504.54|509.85|504.65|510.65|505.45|509.73|504.53|255
1654860300000|2022-06-10 11:25:00|509.87|504.67|508.79|503.59|509.87|504.67|508.69|503.49|306
1654860600000|2022-06-10 11:30:00|508.78|503.58|510.68|505.48|511.19|505.99|508.51|503.31|390
1654860900000|2022-06-10 11:35:00|510.67|505.47|510.81|505.61|511.69|506.49|510.6|505.4|304
1654861200000|2022-06-10 11:40:00|510.88|505.68|510.69|505.49|510.88|505.68|510.52|505.32|220
1654861500000|2022-06-10 11:45:00|510.68|505.48|510.23|505.03|510.86|505.66|509.59|504.39|333
1654861800000|2022-06-10 11:50:00|510.25|505.05|509.12|503.92|510.25|505.05|509.07|503.87|308
1654862100000|2022-06-10 11:55:00|509.11|503.91|508.72|503.52|509.35|504.15|508.61|503.41|306
1654862400000|2022-06-10 12:00:00|508.69|503.49|507.36|502.16|508.87|503.67|506.69|501.49|566
1654862700000|2022-06-10 12:05:00|507.44|502.24|508.84|503.64|509.07|503.87|507.43|502.23|292
1654863000000|2022-06-10 12:10:00|508.85|503.65|509.52|504.32|509.6|504.4|508.84|503.64|375
1654863300000|2022-06-10 12:15:00|509.51|504.31|509.36|504.16|509.7|504.5|508.97|503.77|332
1654863600000|2022-06-10 12:20:00|509.4|504.2|510.79|505.59|510.84|505.64|509.4|504.2|273
1654863900000|2022-06-10 12:25:00|510.78|505.58|510.12|504.92|511.16|505.96|510.12|504.92|324
1654864200000|2022-06-10 12:30:00|510.07|504.87|495.38|490.18|510.07|504.87|494.6|489.4|1071
1654864500000|2022-06-10 12:35:00|495.45|490.25|500.56|495.36|501.87|496.67|494.9|489.7|992
1654864800000|2022-06-10 12:40:00|500.54|495.34|498.78|493.58|501.97|496.77|498.6|493.4|885
1654865100000|2022-06-10 12:45:00|498.75|493.55|499.65|494.45|500.42|495.22|497.03|491.83|803
1654865400000|2022-06-10 12:50:00|499.6|494.4|496.95|491.75|499.75|494.55|494.14|488.94|788
1654865700000|2022-06-10 12:55:00|496.97|491.77|495.9|490.7|498.02|492.82|495.73|490.53|782
1654866000000|2022-06-10 13:00:00|496|490.8|497.01|491.81|497.36|492.16|494.52|489.32|741
1654866300000|2022-06-10 13:05:00|497.02|491.82|495.75|490.55|497.08|491.88|493.82|488.62|687
1654866600000|2022-06-10 13:10:00|495.74|490.54|496.1|490.9|497.69|492.49|495.55|490.35|513
1654866900000|2022-06-10 13:15:00|496.12|490.92|496.04|490.84|496.73|491.53|495.09|489.89|489
1654867200000|2022-06-10 13:20:00|495.99|490.79|494.44|489.24|496.98|491.78|493.22|488.02|628
1654867500000|2022-06-10 13:25:00|494.49|489.29|490.78|485.58|494.64|489.44|488.31|483.11|926
1654867800000|2022-06-10 13:30:00|490.83|485.63|488.68|483.48|493.19|487.99|487.04|481.84|970
1654868100000|2022-06-10 13:35:00|488.79|483.59|489.97|484.77|491.07|485.87|488.07|482.87|938
1654868400000|2022-06-10 13:40:00|489.95|484.75|493.57|488.37|493.88|488.68|489.7|484.5|831
1654868700000|2022-06-10 13:45:00|493.56|488.36|492.92|487.72|495.19|489.99|492.34|487.14|809
1654869000000|2022-06-10 13:50:00|492.93|487.73|492.75|487.55|493.14|487.94|491.97|486.77|712
1654869300000|2022-06-10 13:55:00|492.89|487.69|492.74|487.54|493.63|488.43|492.07|486.87|674
1654869600000|2022-06-10 14:00:00|492.73|487.53|492.68|487.48|492.84|487.64|489.93|484.73|602
1654869900000|2022-06-10 14:05:00|492.7|487.5|493.58|488.38|494.65|489.45|492.2|487|591
1654870200000|2022-06-10 14:10:00|493.61|488.41|494.16|488.96|494.64|489.44|492.44|487.24|584
1654870500000|2022-06-10 14:15:00|494.18|488.98|496.95|491.75|497.21|492.01|494.01|488.81|623
1654870800000|2022-06-10 14:20:00|496.96|491.76|496.25|491.05|497.11|491.91|495.6|490.4|573
1654871100000|2022-06-10 14:25:00|496.24|491.04|496.62|491.42|497.02|491.82|496.05|490.85|565
1654871400000|2022-06-10 14:30:00|496.61|491.41|499.23|494.03|500.35|495.15|496.51|491.31|564
1654871700000|2022-06-10 14:35:00|499.24|494.04|499.76|494.56|500.72|495.52|498.9|493.7|514
1654872000000|2022-06-10 14:40:00|499.83|494.63|499.77|494.57|500.04|494.84|499.03|493.83|431
1654872300000|2022-06-10 14:45:00|499.78|494.58|499.57|494.37|500|494.8|499.04|493.84|443
1654872600000|2022-06-10 14:50:00|499.66|494.46|499.9|494.7|501.21|496.01|499.55|494.35|475
1654872900000|2022-06-10 14:55:00|499.93|494.73|498.18|492.98|500.05|494.85|497.99|492.79|461
1654873200000|2022-06-10 15:00:00|498.16|492.96|499.78|494.58|500.06|494.86|497.87|492.67|477
1654873500000|2022-06-10 15:05:00|499.77|494.57|498.82|493.62|499.79|494.59|498.24|493.04|486
1654873800000|2022-06-10 15:10:00|498.79|493.59|497.39|492.19|498.82|493.62|497.35|492.15|502
1654874100000|2022-06-10 15:15:00|497.38|492.18|496.91|491.71|497.45|492.25|495.81|490.61|376
1654874400000|2022-06-10 15:20:00|496.94|491.74|495|489.8|497.32|492.12|494.98|489.78|449
1654874700000|2022-06-10 15:25:00|495.01|489.81|496.09|490.89|496.1|490.9|494.15|488.95|567
1654875000000|2022-06-10 15:30:00|496.1|490.9|496.83|491.63|496.86|491.66|495.51|490.31|423
1654875300000|2022-06-10 15:35:00|496.82|491.62|495.58|490.38|496.94|491.74|495.09|489.89|424
1654875600000|2022-06-10 15:40:00|495.55|490.35|495.94|490.74|496.89|491.69|495.43|490.23|409
1654875900000|2022-06-10 15:45:00|495.96|490.76|495.18|489.98|497.4|492.2|495.14|489.94|461
1654876200000|2022-06-10 15:50:00|495.15|489.95|495.3|490.1|496.02|490.82|494.92|489.72|313
1654876500000|2022-06-10 15:55:00|495.31|490.11|494.91|489.71|496.06|490.86|494.9|489.7|342
1654876800000|2022-06-10 16:00:00|494.96|489.76|494.03|488.83|495.39|490.19|493.97|488.77|488
1654877100000|2022-06-10 16:05:00|493.82|488.62|493.76|488.56|495.96|490.76|493.54|488.34|477
1654877400000|2022-06-10 16:10:00|493.72|488.52|492.69|487.49|493.98|488.78|492.49|487.29|500
1654877700000|2022-06-10 16:15:00|492.68|487.48|492.81|487.61|493.79|488.59|492.53|487.33|454
1654878000000|2022-06-10 16:20:00|492.86|487.66|492.29|487.09|494.56|489.36|492.03|486.83|451
1654878300000|2022-06-10 16:25:00|492.3|487.1|483.19|477.99|492.68|487.48|480.87|475.67|751
1654878600000|2022-06-10 16:30:00|483.31|478.11|484.62|479.42|487.63|482.43|482.88|477.68|866
1654878900000|2022-06-10 16:35:00|484.61|479.41|482.06|476.86|484.91|479.71|482.06|476.86|751
1654879200000|2022-06-10 16:40:00|482.17|476.97|484.08|478.88|485.02|479.82|481.13|475.93|777
1654879500000|2022-06-10 16:45:00|484.09|478.89|483.88|478.68|484.75|479.55|482.87|477.67|643
1654879800000|2022-06-10 16:50:00|483.84|478.64|485.86|480.66|485.98|480.78|481.63|476.43|716
1654880100000|2022-06-10 16:55:00|485.85|480.65|486.14|480.94|487.89|482.69|484.5|479.3|744
1654880400000|2022-06-10 17:00:00|486.17|480.97|485.55|480.35|486.65|481.45|484.41|479.21|631
1654880700000|2022-06-10 17:05:00|485.54|480.34|484.34|479.14|486.69|481.49|484.03|478.83|666
1654881000000|2022-06-10 17:10:00|484.35|479.15|485|479.8|485.32|480.12|483.86|478.66|576
1654881300000|2022-06-10 17:15:00|484.99|479.79|486.17|480.97|486.34|481.14|484.5|479.3|569
1654881600000|2022-06-10 17:20:00|486.31|481.11|486.89|481.69|486.89|481.69|485.57|480.37|531
1654881900000|2022-06-10 17:25:00|486.9|481.7|488.75|483.55|489.25|484.05|486.76|481.56|602
1654882200000|2022-06-10 17:30:00|488.76|483.56|485.67|480.47|488.78|483.58|485.16|479.96|590
1654882500000|2022-06-10 17:35:00|485.68|480.48|486.66|481.46|486.83|481.63|485.55|480.35|451
1654882800000|2022-06-10 17:40:00|486.68|481.48|485.21|480.01|486.78|481.58|485.02|479.82|412
1654883100000|2022-06-10 17:45:00|485.16|479.96|486.3|481.1|486.6|481.4|484.89|479.69|473
1654883400000|2022-06-10 17:50:00|486.42|481.22|485.19|479.99|487.19|481.99|485.17|479.97|553
1654883700000|2022-06-10 17:55:00|485.18|479.98|484.68|479.48|485.26|480.06|484.17|478.97|464
1654884000000|2022-06-10 18:00:00|484.67|479.47|484.77|479.57|485.31|480.11|484.09|478.89|527
1654884300000|2022-06-10 18:05:00|484.81|479.61|484.97|479.77|486.01|480.81|484.56|479.36|441
1654884600000|2022-06-10 18:10:00|484.95|479.75|485.09|479.89|485.11|479.91|482.92|477.72|582
1654884900000|2022-06-10 18:15:00|485.08|479.88|486.15|480.95|486.63|481.43|484.87|479.67|487
1654885200000|2022-06-10 18:20:00|486.17|480.97|484.73|479.53|486.36|481.16|484.61|479.41|377
1654885500000|2022-06-10 18:25:00|484.72|479.52|484.2|479|486.11|480.91|484.11|478.91|466
1654885800000|2022-06-10 18:30:00|484.19|478.99|484.85|479.65|485.28|480.08|484.17|478.97|399
1654886100000|2022-06-10 18:35:00|484.74|479.54|484.62|479.42|484.97|479.77|483.87|478.67|411
1654886400000|2022-06-10 18:40:00|484.56|479.36|483.74|478.54|484.56|479.36|483.17|477.97|418
1654886700000|2022-06-10 18:45:00|483.69|478.49|484.05|478.85|484.58|479.38|483.68|478.48|446
1654887000000|2022-06-10 18:50:00|484.07|478.87|483.92|478.72|484.72|479.52|483.68|478.48|431
1654887300000|2022-06-10 18:55:00|483.89|478.69|486.12|480.92|487.08|481.88|483.67|478.47|451
1654887600000|2022-06-10 19:00:00|486.13|480.93|484.69|479.49|486.2|481|484.03|478.83|480
1654887900000|2022-06-10 19:05:00|484.68|479.48|484.97|479.77|485.65|480.45|483.84|478.64|455
1654888200000|2022-06-10 19:10:00|484.94|479.74|486.71|481.51|486.92|481.72|484.84|479.64|389
1654888500000|2022-06-10 19:15:00|486.7|481.5|485.85|480.65|486.87|481.67|485.52|480.32|346
1654888800000|2022-06-10 19:20:00|486.1|480.9|487.08|481.88|487.18|481.98|484.92|479.72|422
1654889100000|2022-06-10 19:25:00|487.17|481.97|487.78|482.58|490.66|485.46|487.17|481.97|570
1654889400000|2022-06-10 19:30:00|487.74|482.54|490.47|485.27|490.68|485.48|486.72|481.52|482
1654889700000|2022-06-10 19:35:00|490.46|485.26|488.97|483.77|490.71|485.51|488.8|483.6|437
1654890000000|2022-06-10 19:40:00|489.07|483.87|487.98|482.78|489.42|484.22|487.87|482.67|485
1654890300000|2022-06-10 19:45:00|487.95|482.75|486.8|481.6|488.03|482.83|486.24|481.04|483
1654890600000|2022-06-10 19:50:00|486.81|481.61|486.85|481.65|487.84|482.64|486.51|481.31|505
1654890900000|2022-06-10 19:55:00|486.91|481.71|486.3|481.1|487.75|482.55|486.27|481.07|472
1654891200000|2022-06-10 20:00:00|486.37|481.17|489.54|484.34|489.67|484.47|485.74|480.54|440
1654891500000|2022-06-10 20:05:00|489.51|484.31|489.02|483.82|489.71|484.51|488.66|483.46|330
1654891800000|2022-06-10 20:10:00|489.03|483.83|488.8|483.6|490.1|484.9|488.64|483.44|437
1654892100000|2022-06-10 20:15:00|488.76|483.56|488.95|483.75|489.76|484.56|488.55|483.35|331
1654892400000|2022-06-10 20:20:00|488.96|483.76|488.87|483.67|490.55|485.35|488.65|483.45|411
1654892700000|2022-06-10 20:25:00|488.84|483.64|488.8|483.6|488.99|483.79|488.62|483.42|347
1654893000000|2022-06-10 20:30:00|488.82|483.62|489.75|484.55|489.75|484.55|488.65|483.45|210
1654893300000|2022-06-10 20:35:00|489.74|484.54|489.74|484.54|490.16|484.96|489.14|483.94|250
1654893600000|2022-06-10 20:40:00|489.73|484.53|487.52|482.32|489.82|484.62|487.51|482.31|276
1654893900000|2022-06-10 20:45:00|487.53|482.33|486.51|481.31|487.93|482.73|486.4|481.2|295
1654894200000|2022-06-10 20:50:00|486.5|481.3|486.77|481.57|486.86|481.66|486.15|480.95|257
1654894500000|2022-06-10 20:55:00|486.76|481.56|486.91|481.71|487.06|481.86|486.69|481.49|268
1654930800000|2022-06-11 07:00:00|491.9|486.7|492.36|487.16|492.36|487.16|491.9|486.7|352
1654931100000|2022-06-11 07:05:00|492.34|487.14|492.49|487.29|492.99|487.79|490.7|485.5|529
1654931400000|2022-06-11 07:10:00|492.54|487.34|494.58|489.38|494.82|489.62|492.53|487.33|613
1654931700000|2022-06-11 07:15:00|494.57|489.37|492.83|487.63|495.49|490.29|492.83|487.63|592
1654932000000|2022-06-11 07:20:00|492.81|487.61|493.69|488.49|494.75|489.55|491.65|486.45|502
1654932300000|2022-06-11 07:25:00|493.7|488.5|492.91|487.71|493.7|488.5|492.66|487.46|494
1654932600000|2022-06-11 07:30:00|492.92|487.72|493.88|488.68|494.91|489.71|492.81|487.61|468
1654932900000|2022-06-11 07:35:00|493.87|488.67|494.11|488.91|495.33|490.13|493.65|488.45|524
1654933200000|2022-06-11 07:40:00|494.17|488.97|494.13|488.93|495.33|490.13|494.12|488.92|522
1654933500000|2022-06-11 07:45:00|494.14|488.94|493.12|487.92|494.24|489.04|492.9|487.7|392
1654933800000|2022-06-11 07:50:00|493.13|487.93|494.1|488.9|494.13|488.93|493|487.8|409
1654934100000|2022-06-11 07:55:00|494.11|488.91|492.38|487.18|494.12|488.92|492.37|487.17|437
1654934400000|2022-06-11 08:00:00|492.24|487.04|498.03|492.83|498.47|493.27|492.21|487.01|647
1654934700000|2022-06-11 08:05:00|498.02|492.82|498.6|493.4|498.9|493.7|497.86|492.66|462
1654935000000|2022-06-11 08:10:00|498.61|493.41|492.96|487.76|498.62|493.42|492.82|487.62|531
1654935300000|2022-06-11 08:15:00|492.98|487.78|490.17|484.97|492.98|487.78|489.93|484.73|492
1654935600000|2022-06-11 08:20:00|490.2|485|488.85|483.65|491.41|486.21|488.48|483.28|509
1654935900000|2022-06-11 08:25:00|488.86|483.66|489.67|484.47|489.98|484.78|488.8|483.6|412
1654936200000|2022-06-11 08:30:00|489.68|484.48|489.6|484.4|489.96|484.76|489.43|484.23|370
1654936500000|2022-06-11 08:35:00|489.61|484.41|483.67|478.47|489.95|484.75|483.02|477.82|666
1654936800000|2022-06-11 08:40:00|483.68|478.48|481.78|476.58|484.06|478.86|479.63|474.43|706
1654937100000|2022-06-11 08:45:00|481.77|476.57|482.03|476.83|482.03|476.83|481.55|476.35|661
1654937400000|2022-06-11 08:50:00|482.02|476.82|482.64|477.44|482.81|477.61|481.79|476.59|447
1654937700000|2022-06-11 08:55:00|482.59|477.39|474.96|469.76|482.64|477.44|474.95|469.75|675
1654938000000|2022-06-11 09:00:00|475.1|469.9|477.48|472.28|477.56|472.36|470.12|464.92|1025
1654938300000|2022-06-11 09:05:00|477.47|472.27|479.83|474.63|479.89|474.69|475.27|470.07|843
1654938600000|2022-06-11 09:10:00|479.84|474.64|479.57|474.37|481.19|475.99|478.91|473.71|686
1654938900000|2022-06-11 09:15:00|479.58|474.38|480.92|475.72|481.87|476.67|478.71|473.51|731
1654939200000|2022-06-11 09:20:00|480.9|475.7|479.52|474.32|481.02|475.82|479.44|474.24|621
1654939500000|2022-06-11 09:25:00|479.51|474.31|479.74|474.54|480.09|474.89|479.08|473.88|639
1654939800000|2022-06-11 09:30:00|479.73|474.53|480.78|475.58|481|475.8|479.58|474.38|610
1654940100000|2022-06-11 09:35:00|480.82|475.62|483.65|478.45|483.75|478.55|480.67|475.47|673
1654940400000|2022-06-11 09:40:00|483.66|478.46|481.67|476.47|483.86|478.66|481.63|476.43|577
1654940700000|2022-06-11 09:45:00|481.66|476.46|482.41|477.21|482.65|477.45|481.54|476.34|496
1654941000000|2022-06-11 09:50:00|482.42|477.22|479.82|474.62|482.72|477.52|479.77|474.57|450
1654941300000|2022-06-11 09:55:00|479.83|474.63|477.5|472.3|480.03|474.83|477.5|472.3|457
1654941600000|2022-06-11 10:00:00|477.49|472.29|479.04|473.84|479.28|474.08|477.49|472.29|401
1654941900000|2022-06-11 10:05:00|479.05|473.85|478.84|473.64|479.22|474.02|478.71|473.51|360
1654942200000|2022-06-11 10:10:00|478.8|473.6|478.58|473.38|478.97|473.77|478.39|473.19|298
1654942500000|2022-06-11 10:15:00|478.56|473.36|478.75|473.55|478.81|473.61|478.56|473.36|266
1654942800000|2022-06-11 10:20:00|478.76|473.56|476.9|471.7|478.81|473.61|476.87|471.67|303
1654943100000|2022-06-11 10:25:00|476.88|471.68|476.21|471.01|477.03|471.83|476.11|470.91|353
1654943400000|2022-06-11 10:30:00|476.2|471|475.59|470.39|476.2|471|474.06|468.86|495
1654943700000|2022-06-11 10:35:00|475.58|470.38|474.04|468.84|475.79|470.59|474.03|468.83|372
1654944000000|2022-06-11 10:40:00|474.05|468.85|473.81|468.61|474.76|469.56|473.62|468.42|436
1654944300000|2022-06-11 10:45:00|473.8|468.6|473.42|468.22|474.36|469.16|471.81|466.61|506
1654944600000|2022-06-11 10:50:00|473.4|468.2|471.75|466.55|473.68|468.48|471.67|466.47|404
1654944900000|2022-06-11 10:55:00|471.76|466.56|472.42|467.22|472.64|467.44|471.41|466.21|374
1654945200000|2022-06-11 11:00:00|472.41|467.21|469.92|464.72|472.46|467.26|464.93|459.73|748
1654945500000|2022-06-11 11:05:00|469.95|464.75|469.05|463.85|470.14|464.94|468.45|463.25|580
1654945800000|2022-06-11 11:10:00|469.1|463.9|468.88|463.68|469.72|464.52|468.54|463.34|468
1654946100000|2022-06-11 11:15:00|468.87|463.67|466.88|461.68|469.17|463.97|466.76|461.56|586
1654946400000|2022-06-11 11:20:00|466.83|461.63|462.73|457.53|466.85|461.65|461.93|456.73|786
1654946700000|2022-06-11 11:25:00|462.58|457.38|462.72|457.52|464.45|459.25|462.09|456.89|632
1654947000000|2022-06-11 11:30:00|462.71|457.51|464.14|458.94|464.99|459.79|462.71|457.51|616
1654947300000|2022-06-11 11:35:00|464.17|458.97|460.61|455.41|464.18|458.98|458.35|453.15|754
1654947600000|2022-06-11 11:40:00|460.59|455.39|463.1|457.9|463.11|457.91|460.49|455.29|742
1654947900000|2022-06-11 11:45:00|463.09|457.89|461.67|456.47|463.72|458.52|461.27|456.07|637
1654948200000|2022-06-11 11:50:00|461.62|456.42|460.63|455.43|462.75|457.55|460.35|455.15|628
1654948500000|2022-06-11 11:55:00|460.62|455.42|461.6|456.4|461.87|456.67|459.69|454.49|583
1654948800000|2022-06-11 12:00:00|461.58|456.38|465.61|460.41|466.01|460.81|461.41|456.21|679
1654949100000|2022-06-11 12:05:00|465.62|460.42|464.59|459.39|466.06|460.86|464.44|459.24|553
1654949400000|2022-06-11 12:10:00|464.61|459.41|465.03|459.83|465.8|460.6|464.4|459.2|481
1654949700000|2022-06-11 12:15:00|465.02|459.82|463.92|458.72|466.2|461|463.83|458.63|523
1654950000000|2022-06-11 12:20:00|463.89|458.69|462.99|457.79|463.97|458.77|462.9|457.7|428
1654950300000|2022-06-11 12:25:00|462.98|457.78|464.84|459.64|464.96|459.76|462.9|457.7|519
1654950600000|2022-06-11 12:30:00|464.77|459.57|461.67|456.47|464.99|459.79|460.73|455.53|606
1654950900000|2022-06-11 12:35:00|461.63|456.43|460.5|455.3|462.7|457.5|459.65|454.45|631
1654951200000|2022-06-11 12:40:00|460.49|455.29|460.61|455.41|460.77|455.57|459.6|454.4|685
1654951500000|2022-06-11 12:45:00|460.62|455.42|458.23|453.03|460.66|455.46|456.44|451.24|736
1654951800000|2022-06-11 12:50:00|458.24|453.04|457.64|452.44|458.8|453.6|457.55|452.35|649
1654952100000|2022-06-11 12:55:00|457.63|452.43|454.6|449.4|459.71|454.51|453.9|448.7|724
1654952400000|2022-06-11 13:00:00|454.59|449.39|453.86|448.66|456.61|451.41|453.1|447.9|783
1654952700000|2022-06-11 13:05:00|453.82|448.62|456.02|450.82|456.02|450.82|453.18|447.98|766
1654953000000|2022-06-11 13:10:00|456|450.8|458.38|453.18|458.89|453.69|455.92|450.72|724
1654953300000|2022-06-11 13:15:00|458.39|453.19|460.17|454.97|460.34|455.14|457.42|452.22|733
1654953600000|2022-06-11 13:20:00|460.16|454.96|460.39|455.19|460.9|455.7|459.23|454.03|737
1654953900000|2022-06-11 13:25:00|460.38|455.18|459.75|454.55|460.87|455.67|459.32|454.12|607
1654954200000|2022-06-11 13:30:00|459.74|454.54|461.8|456.6|463.96|458.76|459.63|454.43|820
1654954500000|2022-06-11 13:35:00|461.76|456.56|460.62|455.42|462.88|457.68|460.56|455.36|691
1654954800000|2022-06-11 13:40:00|460.61|455.41|460.18|454.98|460.99|455.79|459.89|454.69|593
1654955100000|2022-06-11 13:45:00|460.17|454.97|460.08|454.88|461.57|456.37|459.78|454.58|481
1654955400000|2022-06-11 13:50:00|460.07|454.87|461.03|455.83|461.66|456.46|460.07|454.87|541
1654955700000|2022-06-11 13:55:00|461.04|455.84|460.77|455.57|461.24|456.04|460.35|455.15|510
1654956000000|2022-06-11 14:00:00|460.76|455.56|460.01|454.81|460.82|455.62|459.54|454.34|402
1654956300000|2022-06-11 14:05:00|459.97|454.77|458.85|453.65|460.05|454.85|457.94|452.74|472
1654956600000|2022-06-11 14:10:00|458.82|453.62|457.94|452.74|458.88|453.68|457.73|452.53|447
1654956900000|2022-06-11 14:15:00|457.95|452.75|456.8|451.6|457.95|452.75|455.59|450.39|615
1654957200000|2022-06-11 14:20:00|456.82|451.62|455.61|450.41|456.91|451.71|455.53|450.33|572
1654957500000|2022-06-11 14:25:00|455.69|450.49|455.86|450.66|456.68|451.48|455.26|450.06|581
1654957800000|2022-06-11 14:30:00|455.83|450.63|455.35|450.15|456.72|451.52|454.93|449.73|571
1654958100000|2022-06-11 14:35:00|455.33|450.13|455.06|449.86|455.51|450.31|454.36|449.16|544
1654958400000|2022-06-11 14:40:00|455.05|449.85|453.61|448.41|455.64|450.44|452.6|447.4|565
1654958700000|2022-06-11 14:45:00|453.6|448.4|458.16|452.96|458.16|452.96|453.23|448.03|605
1654959000000|2022-06-11 14:50:00|458.11|452.91|450.44|445.24|458.16|452.96|450.44|445.24|673
1654959300000|2022-06-11 14:55:00|450.64|445.44|450.45|445.25|452.77|447.57|449.62|444.42|928
1654959600000|2022-06-11 15:00:00|450.46|445.26|449.93|444.73|452.25|447.05|446.55|441.35|940
1654959900000|2022-06-11 15:05:00|449.91|444.71|450.63|445.43|452.05|446.85|449.79|444.59|736
1654960200000|2022-06-11 15:10:00|450.64|445.44|446.81|441.61|450.81|445.61|445.61|440.41|702
1654960500000|2022-06-11 15:15:00|446.84|441.64|440.41|435.21|446.86|441.66|440.32|435.12|826
1654960800000|2022-06-11 15:20:00|440.4|435.2|439.85|434.65|440.82|435.62|436.61|431.41|812
1654961100000|2022-06-11 15:25:00|439.84|434.64|442.16|436.96|443.97|438.77|439.84|434.64|894
1654961400000|2022-06-11 15:30:00|442.15|436.95|439.47|434.27|442.77|437.57|438.67|433.47|793
1654961700000|2022-06-11 15:35:00|439.48|434.28|438.93|433.73|439.98|434.78|437.02|431.82|817
1654962000000|2022-06-11 15:40:00|438.91|433.71|436.62|431.42|439.19|433.99|435.66|430.46|781
1654962300000|2022-06-11 15:45:00|436.63|431.43|436.69|431.49|439.87|434.67|436.06|430.86|859
1654962600000|2022-06-11 15:50:00|436.68|431.48|436.85|431.65|438.21|433.01|435.75|430.55|770
1654962900000|2022-06-11 15:55:00|436.86|431.66|440.58|435.38|440.76|435.56|436.82|431.62|700
1654963200000|2022-06-11 16:00:00|440.61|435.41|440.82|435.62|441.04|435.84|439|433.8|801
1654963500000|2022-06-11 16:05:00|440.83|435.63|444.03|438.83|444.16|438.96|440.83|435.63|688
1654963800000|2022-06-11 16:10:00|443.93|438.73|442.53|437.33|444.19|438.99|442.46|437.26|731
1654964100000|2022-06-11 16:15:00|442.52|437.32|436.88|431.68|442.76|437.56|436.06|430.86|865
1654964400000|2022-06-11 16:20:00|436.81|431.61|440.49|435.29|440.57|435.37|436.81|431.61|769
1654964700000|2022-06-11 16:25:00|440.48|435.28|440.62|435.42|441.26|436.06|439.89|434.69|691
1654965000000|2022-06-11 16:30:00|440.65|435.45|438.82|433.62|441.64|436.44|437.64|432.44|705
1654965300000|2022-06-11 16:35:00|438.83|433.63|441.11|435.91|441.11|435.91|437.67|432.47|630
1654965600000|2022-06-11 16:40:00|441.1|435.9|443.6|438.4|443.74|438.54|441.1|435.9|582
1654965900000|2022-06-11 16:45:00|443.65|438.45|446.77|441.57|447.29|442.09|443.61|438.41|735
1654966200000|2022-06-11 16:50:00|446.79|441.59|444.18|438.98|446.97|441.77|444.16|438.96|603
1654966500000|2022-06-11 16:55:00|444.19|438.99|442.77|437.57|444.19|438.99|441.47|436.27|598
1654966800000|2022-06-11 17:00:00|442.78|437.58|441.96|436.76|443.27|438.07|440.99|435.79|623
1654967100000|2022-06-11 17:05:00|441.93|436.73|444.09|438.89|446.42|441.22|441.9|436.7|651
1654967400000|2022-06-11 17:10:00|444.1|438.9|444.01|438.81|444.58|439.38|443.8|438.6|569
1654967700000|2022-06-11 17:15:00|444.04|438.84|442.76|437.56|445.06|439.86|442.16|436.96|564
1654968000000|2022-06-11 17:20:00|442.75|437.55|441.62|436.42|442.82|437.62|440.75|435.55|519
1654968300000|2022-06-11 17:25:00|441.63|436.43|443.78|438.58|444.72|439.52|441.62|436.42|563
1654968600000|2022-06-11 17:30:00|443.76|438.56|442.81|437.61|444.07|438.87|440.53|435.33|627
1654968900000|2022-06-11 17:35:00|442.82|437.62|444.46|439.26|444.48|439.28|442.69|437.49|464
1654969200000|2022-06-11 17:40:00|444.42|439.22|441.97|436.77|444.62|439.42|441.4|436.2|582
1654969500000|2022-06-11 17:45:00|441.94|436.74|441.52|436.32|442.18|436.98|440.72|435.52|492
1654969800000|2022-06-11 17:50:00|441.53|436.33|442.02|436.82|442.71|437.51|440.9|435.7|566
1654970100000|2022-06-11 17:55:00|442.01|436.81|442.86|437.66|444.21|439.01|441.96|436.76|522
1654970400000|2022-06-11 18:00:00|442.83|437.63|441.74|436.54|442.84|437.64|441.58|436.38|531
1654970700000|2022-06-11 18:05:00|441.72|436.52|444.25|439.05|444.26|439.06|441.72|436.52|485
1654971000000|2022-06-11 18:10:00|444.23|439.03|442.74|437.54|444.23|439.03|441.51|436.31|507
1654971300000|2022-06-11 18:15:00|442.76|437.56|443.61|438.41|443.87|438.67|441.63|436.43|535
1654971600000|2022-06-11 18:20:00|443.6|438.4|443.63|438.43|444.8|439.6|443.49|438.29|491
1654971900000|2022-06-11 18:25:00|443.64|438.44|443.11|437.91|443.64|438.44|442.52|437.32|434
1654972200000|2022-06-11 18:30:00|443.13|437.93|445.06|439.86|445.1|439.9|442.94|437.74|555
1654972500000|2022-06-11 18:35:00|445.04|439.84|449.88|444.68|451.56|446.36|444.7|439.5|646
1654972800000|2022-06-11 18:40:00|449.93|444.73|448.55|443.35|450.63|445.43|448.08|442.88|679
1654973100000|2022-06-11 18:45:00|448.58|443.38|448.25|443.05|448.59|443.39|446.8|441.6|601
1654973400000|2022-06-11 18:50:00|448.27|443.07|450|444.8|450.83|445.63|448.23|443.03|650
1654973700000|2022-06-11 18:55:00|449.99|444.79|448.69|443.49|450.22|445.02|448.69|443.49|484
1654974000000|2022-06-11 19:00:00|448.7|443.5|449.52|444.32|449.84|444.64|448.47|443.27|527
1654974300000|2022-06-11 19:05:00|449.49|444.29|450.59|445.39|452.32|447.12|449.38|444.18|646
1654974600000|2022-06-11 19:10:00|450.58|445.38|450.86|445.66|452.01|446.81|450.58|445.38|519
1654974900000|2022-06-11 19:15:00|450.83|445.63|449.07|443.87|451.08|445.88|448.53|443.33|533
1654975200000|2022-06-11 19:20:00|449.08|443.88|448.02|442.82|449.08|443.88|447.76|442.56|389
1654975500000|2022-06-11 19:25:00|448.01|442.81|447.19|441.99|448.1|442.9|446.96|441.76|310
1654975800000|2022-06-11 19:30:00|447.13|441.93|447.91|442.71|448.12|442.92|447|441.8|324
1654976100000|2022-06-11 19:35:00|447.89|442.69|446.63|441.43|448.03|442.83|446.43|441.23|389
1654976400000|2022-06-11 19:40:00|446.61|441.41|446.63|441.43|447.07|441.87|446.44|441.24|382
1654976700000|2022-06-11 19:45:00|446.62|441.42|446.25|441.05|446.83|441.63|445.66|440.46|289
1654977000000|2022-06-11 19:50:00|446.24|441.04|445.93|440.73|446.25|441.05|444.77|439.57|296
1654977300000|2022-06-11 19:55:00|445.94|440.74|444.75|439.55|445.94|440.74|444.66|439.46|288
1654977600000|2022-06-11 20:00:00|444.81|439.61|445.98|440.78|446.52|441.32|444.03|438.83|520
1654977900000|2022-06-11 20:05:00|445.97|440.77|445.88|440.68|446.2|441|445.52|440.32|363
1654978200000|2022-06-11 20:10:00|445.89|440.69|444.95|439.75|445.9|440.7|443.75|438.55|522
1654978500000|2022-06-11 20:15:00|444.99|439.79|444.94|439.74|445.72|440.52|444.84|439.64|373
1654978800000|2022-06-11 20:20:00|444.97|439.77|444.78|439.58|445.53|440.33|443.53|438.33|513
1654979100000|2022-06-11 20:25:00|444.76|439.56|443.53|438.33|444.8|439.6|443.51|438.31|337
1654979400000|2022-06-11 20:30:00|443.47|438.27|442.54|437.34|443.47|438.27|441.56|436.36|511
1654979700000|2022-06-11 20:35:00|442.52|437.32|443.36|438.16|443.88|438.68|442.52|437.32|485
1654980000000|2022-06-11 20:40:00|443.39|438.19|442.72|437.52|443.4|438.2|442.26|437.06|419
1654980300000|2022-06-11 20:45:00|442.73|437.53|443.23|438.03|443.66|438.46|442.31|437.11|466
1654980600000|2022-06-11 20:50:00|443.22|438.02|442.52|437.32|443.72|438.52|442.49|437.29|389
1654980900000|2022-06-11 20:55:00|442.53|437.33|440.76|435.56|442.55|437.35|439.73|434.53|524
1654981200000|2022-06-11 21:00:00|440.75|435.55|441.67|436.47|441.68|436.48|440.41|435.21|523
1654981500000|2022-06-11 21:05:00|441.65|436.45|441.96|436.76|442.34|437.14|441.57|436.37|408
1654981800000|2022-06-11 21:10:00|441.97|436.77|443.95|438.75|444.07|438.87|441.82|436.62|498
1654982100000|2022-06-11 21:15:00|443.93|438.73|443.83|438.63|445.02|439.82|443.75|438.55|437
1654982400000|2022-06-11 21:20:00|443.82|438.62|444.9|439.7|444.91|439.71|443.71|438.51|344
1654982700000|2022-06-11 21:25:00|444.92|439.72|444.9|439.7|445.75|440.55|444.9|439.7|322
1654983000000|2022-06-11 21:30:00|444.91|439.71|443.91|438.71|444.93|439.73|443.91|438.71|263
1654983300000|2022-06-11 21:35:00|443.92|438.72|445.18|439.98|445.18|439.98|443.73|438.53|291
1654983600000|2022-06-11 21:40:00|445.17|439.97|446.26|441.06|446.4|441.2|445.17|439.97|363
1654983900000|2022-06-11 21:45:00|446.19|440.99|445.85|440.65|446.21|441.01|445.48|440.28|399
1654984200000|2022-06-11 21:50:00|445.86|440.66|445.88|440.68|445.92|440.72|445.81|440.61|394
1654984500000|2022-06-11 21:55:00|445.87|440.67|445.64|440.44|445.93|440.73|445.41|440.21|384
1654984800000|2022-06-11 22:00:00|445.76|440.56|445.73|440.53|445.99|440.79|445.6|440.4|281
1654985100000|2022-06-11 22:05:00|445.72|440.52|446.13|440.93|446.65|441.45|445.71|440.51|327
1654985400000|2022-06-11 22:10:00|446.14|440.94|447.68|442.48|447.81|442.61|445.71|440.51|336
1654985700000|2022-06-11 22:15:00|447.7|442.5|447.73|442.53|447.9|442.7|447.48|442.28|315
1654986000000|2022-06-11 22:20:00|447.72|442.52|448.2|443|448.42|443.22|447.71|442.51|312
1654986300000|2022-06-11 22:25:00|448.21|443.01|448.11|442.91|448.21|443.01|447.83|442.63|256
1654986600000|2022-06-11 22:30:00|448.1|442.9|449.11|443.91|449.29|444.09|447.98|442.78|407
1654986900000|2022-06-11 22:35:00|449.12|443.92|449.85|444.65|449.89|444.69|448.48|443.28|417
1654987200000|2022-06-11 22:40:00|449.86|444.66|449.22|444.02|449.86|444.66|449.2|444|373
1654987500000|2022-06-11 22:45:00|448.94|443.74|447.79|442.59|449.03|443.83|447.38|442.18|369
1654987800000|2022-06-11 22:50:00|447.81|442.61|448.76|443.56|449.08|443.88|447.81|442.61|427
1654988100000|2022-06-11 22:55:00|448.75|443.55|448.35|443.15|448.8|443.6|447.84|442.64|416
1654988400000|2022-06-11 23:00:00|448.36|443.16|445.54|440.34|448.48|443.28|445.51|440.31|518
1654988700000|2022-06-11 23:05:00|445.51|440.31|443.46|438.26|445.79|440.59|443.42|438.22|406
1654989000000|2022-06-11 23:10:00|443.45|438.25|441.06|435.86|443.53|438.33|440.73|435.53|540
1654989300000|2022-06-11 23:15:00|441.05|435.85|442.66|437.46|442.74|437.54|440.87|435.67|526
1654989600000|2022-06-11 23:20:00|442.67|437.47|441.56|436.36|442.8|437.6|440.46|435.26|520
1654989900000|2022-06-11 23:25:00|441.55|436.35|441.45|436.25|442.4|437.2|440.65|435.45|524
1654990200000|2022-06-11 23:30:00|441.44|436.24|440.01|434.81|441.44|436.24|439.65|434.45|458
1654990500000|2022-06-11 23:35:00|440|434.8|437.97|432.77|440.02|434.82|437.51|432.31|598
1654990800000|2022-06-11 23:40:00|437.95|432.75|439.47|434.27|439.56|434.36|437.66|432.46|494
1654991100000|2022-06-11 23:45:00|439.49|434.29|440.79|435.59|440.8|435.6|437.5|432.3|547
1654991400000|2022-06-11 23:50:00|440.78|435.58|439.57|434.37|440.78|435.58|438.93|433.73|461
1654991700000|2022-06-11 23:55:00|439.56|434.36|440.94|435.74|440.94|435.74|438.89|433.69|477
1654992000000|2022-06-12 00:00:00|440.97|435.77|440.98|435.78|441.56|436.36|439.69|434.49|546
1654992300000|2022-06-12 00:05:00|440.97|435.77|442.66|437.46|443.41|438.21|440.73|435.53|552
1654992600000|2022-06-12 00:10:00|442.68|437.48|443.68|438.48|443.83|438.63|442.51|437.31|498
1654992900000|2022-06-12 00:15:00|443.66|438.46|442.59|437.39|443.95|438.75|442.45|437.25|459
1654993200000|2022-06-12 00:20:00|442.58|437.38|442.83|437.63|443.66|438.46|442.58|437.38|318
1654993500000|2022-06-12 00:25:00|442.86|437.66|442.43|437.23|442.94|437.74|441.57|436.37|448
1654993800000|2022-06-12 00:30:00|442.44|437.24|443.04|437.84|443.61|438.41|440.73|435.53|515
1654994100000|2022-06-12 00:35:00|443.09|437.89|442.74|437.54|443.21|438.01|442.66|437.46|318
1654994400000|2022-06-12 00:40:00|442.76|437.56|443.11|437.91|443.12|437.92|442.3|437.1|453
1654994700000|2022-06-12 00:45:00|443.12|437.92|443.1|437.9|444.04|438.84|441.44|436.24|479
1654995000000|2022-06-12 00:50:00|443.12|437.92|442.99|437.79|443.94|438.74|442.9|437.7|389
1654995300000|2022-06-12 00:55:00|442.98|437.78|442.94|437.74|443.35|438.15|442.69|437.49|303
1654995600000|2022-06-12 01:00:00|442.95|437.75|440.94|435.74|443|437.8|440.85|435.65|444
1654995900000|2022-06-12 01:05:00|440.96|435.76|438.72|433.52|440.98|435.78|438.48|433.28|546
1654996200000|2022-06-12 01:10:00|438.74|433.54|438.09|432.89|438.77|433.57|436.76|431.56|628
1654996500000|2022-06-12 01:15:00|438.1|432.9|435.98|430.78|438.17|432.97|435.01|429.81|704
1654996800000|2022-06-12 01:20:00|435.99|430.79|437.44|432.24|437.7|432.5|435.69|430.49|520
1654997100000|2022-06-12 01:25:00|437.4|432.2|436.79|431.59|437.49|432.29|436.71|431.51|494
1654997400000|2022-06-12 01:30:00|436.78|431.58|438.3|433.1|438.31|433.11|434.54|429.34|606
1654997700000|2022-06-12 01:35:00|438.28|433.08|436.85|431.65|439.55|434.35|436.85|431.65|508
1654998000000|2022-06-12 01:40:00|436.86|431.66|436.02|430.82|436.88|431.68|434.99|429.79|576
1654998300000|2022-06-12 01:45:00|436.01|430.81|436.58|431.38|437.52|432.32|435.75|430.55|430
1654998600000|2022-06-12 01:50:00|436.6|431.4|435.52|430.32|436.79|431.59|435.42|430.22|394
1654998900000|2022-06-12 01:55:00|435.53|430.33|433.47|428.27|435.71|430.51|431.59|426.39|741
1654999200000|2022-06-12 02:00:00|433.48|428.28|435.65|430.45|435.94|430.74|432.9|427.7|685
1654999500000|2022-06-12 02:05:00|435.66|430.46|434.46|429.26|435.67|430.47|433.08|427.88|520
1654999800000|2022-06-12 02:10:00|434.47|429.27|436.12|430.92|436.23|431.03|433.83|428.63|663
1655000100000|2022-06-12 02:15:00|436.11|430.91|432.57|427.37|437.02|431.82|432.29|427.09|639
1655000400000|2022-06-12 02:20:00|432.58|427.38|429.9|424.7|432.58|427.38|429.22|424.02|796
1655000700000|2022-06-12 02:25:00|429.89|424.69|423.07|417.87|429.9|424.7|421.03|415.83|941
1655001000000|2022-06-12 02:30:00|423.09|417.89|425.01|419.81|426.14|420.94|422.42|417.22|890
1655001300000|2022-06-12 02:35:00|425.04|419.84|422.78|417.58|425.9|420.7|422.59|417.39|859
1655001600000|2022-06-12 02:40:00|422.79|417.59|420.82|415.62|423.37|418.17|416.66|411.46|904
1655001900000|2022-06-12 02:45:00|420.86|415.66|422.93|417.73|424.68|419.48|420.45|415.25|814
1655002200000|2022-06-12 02:50:00|422.92|417.72|420.68|415.48|423.14|417.94|420.56|415.36|667
1655002500000|2022-06-12 02:55:00|420.69|415.49|419.93|414.73|421.86|416.66|417.63|412.43|780
1655002800000|2022-06-12 03:00:00|419.94|414.74|424.86|419.66|425.07|419.87|419.11|413.91|851
1655003100000|2022-06-12 03:05:00|424.89|419.69|420.58|415.38|424.93|419.73|420.5|415.3|662
1655003400000|2022-06-12 03:10:00|420.59|415.39|421.01|415.81|423.04|417.84|420.57|415.37|644
1655003700000|2022-06-12 03:15:00|421.03|415.83|418.88|413.68|421.72|416.52|418.79|413.59|627
1655004000000|2022-06-12 03:20:00|418.87|413.67|418.53|413.33|419.16|413.96|417.14|411.94|573
1655004300000|2022-06-12 03:25:00|418.54|413.34|417.7|412.5|418.79|413.59|416.47|411.27|637
1655004600000|2022-06-12 03:30:00|417.74|412.54|423.96|418.76|424|418.8|417.67|412.47|673
1655004900000|2022-06-12 03:35:00|423.97|418.77|421.75|416.55|425.37|420.17|421.6|416.4|679
1655005200000|2022-06-12 03:40:00|421.73|416.53|423.97|418.77|424.05|418.85|420.9|415.7|569
1655005500000|2022-06-12 03:45:00|423.96|418.76|423.3|418.1|424.83|419.63|422.51|417.31|638
1655005800000|2022-06-12 03:50:00|423.31|418.11|421.87|416.67|423.31|418.11|420.9|415.7|577
1655006100000|2022-06-12 03:55:00|421.85|416.65|421.59|416.39|422.95|417.75|421.54|416.34|517
1655006400000|2022-06-12 04:00:00|421.47|416.27|425.56|420.36|426.62|421.42|420.82|415.62|678
1655006700000|2022-06-12 04:05:00|425.46|420.26|422.67|417.47|425.59|420.39|422.57|417.37|552
1655007000000|2022-06-12 04:10:00|422.66|417.46|420.55|415.35|422.73|417.53|420.36|415.16|587
1655007300000|2022-06-12 04:15:00|420.56|415.36|420.68|415.48|422.51|417.31|420.39|415.19|527
1655007600000|2022-06-12 04:20:00|420.66|415.46|420|414.8|420.68|415.48|418.97|413.77|526
1655007900000|2022-06-12 04:25:00|419.97|414.77|418.36|413.16|419.99|414.79|417.54|412.34|590
1655008200000|2022-06-12 04:30:00|418.37|413.17|419.96|414.76|420.83|415.63|418.18|412.98|609
1655008500000|2022-06-12 04:35:00|419.97|414.77|419.46|414.26|420.66|415.46|418.48|413.28|564
1655008800000|2022-06-12 04:40:00|419.47|414.27|419.76|414.56|420.93|415.73|419.18|413.98|495
1655009100000|2022-06-12 04:45:00|419.77|414.57|419.95|414.75|420.43|415.23|418.61|413.41|629
1655009400000|2022-06-12 04:50:00|419.94|414.74|416.57|411.37|419.99|414.79|416.57|411.37|510
1655009700000|2022-06-12 04:55:00|416.49|411.29|415.94|410.74|417.9|412.7|415.77|410.57|585
1655010000000|2022-06-12 05:00:00|415.93|410.73|414.03|408.83|417.67|412.47|412.81|407.61|769
1655010300000|2022-06-12 05:05:00|414.02|408.82|413.79|408.59|415.08|409.88|413.68|408.48|679
1655010600000|2022-06-12 05:10:00|413.78|408.58|413.89|408.69|415.25|410.05|413.77|408.57|632
1655010900000|2022-06-12 05:15:00|413.9|408.7|413.84|408.64|415.63|410.43|413.61|408.41|629
1655011200000|2022-06-12 05:20:00|413.86|408.66|415.7|410.5|415.71|410.51|411.73|406.53|714
1655011500000|2022-06-12 05:25:00|415.68|410.48|413.69|408.49|416.57|411.37|412.88|407.68|730
1655011800000|2022-06-12 05:30:00|413.68|408.48|414.03|408.83|415.17|409.97|413.15|407.95|663
1655012100000|2022-06-12 05:35:00|414.02|408.82|414.97|409.77|415.82|410.62|412.84|407.64|678
1655012400000|2022-06-12 05:40:00|415|409.8|417.91|412.71|418.68|413.48|414.89|409.69|630
1655012700000|2022-06-12 05:45:00|417.93|412.73|418.11|412.91|420.84|415.64|415.93|410.73|707
1655013000000|2022-06-12 05:50:00|418.06|412.86|418.7|413.5|419.48|414.28|417.76|412.56|666
1655013300000|2022-06-12 05:55:00|418.68|413.48|415.02|409.82|418.76|413.56|414.04|408.84|635
1655013600000|2022-06-12 06:00:00|415.01|409.81|417.13|411.93|417.93|412.73|414.23|409.03|654
1655013900000|2022-06-12 06:05:00|417.12|411.92|417.81|412.61|418.18|412.98|416.44|411.24|507
1655014200000|2022-06-12 06:10:00|417.8|412.6|418.05|412.85|419.62|414.42|416.94|411.74|604
1655014500000|2022-06-12 06:15:00|418.04|412.84|416.96|411.76|419.07|413.87|416.94|411.74|554
1655014800000|2022-06-12 06:20:00|416.95|411.75|417.09|411.89|417.3|412.1|416.62|411.42|501
1655015100000|2022-06-12 06:25:00|417.1|411.9|420.2|415|420.91|415.71|416.8|411.6|562
1655015400000|2022-06-12 06:30:00|420.21|415.01|419.54|414.34|421.29|416.09|419.34|414.14|575
1655015700000|2022-06-12 06:35:00|419.52|414.32|417.96|412.76|419.53|414.33|417.66|412.46|591
1655016000000|2022-06-12 06:40:00|417.98|412.78|419.14|413.94|419.35|414.15|417.7|412.5|448
1655016300000|2022-06-12 06:45:00|419.16|413.96|419.81|414.61|421.21|416.01|418.86|413.66|495
1655016600000|2022-06-12 06:50:00|419.85|414.65|420.25|415.05|420.8|415.6|419.85|414.65|412
1655016900000|2022-06-12 06:55:00|420.26|415.06|419.95|414.75|422.05|416.85|419.21|414.01|536
1655017200000|2022-06-12 07:00:00|419.96|414.76|421.02|415.82|421.87|416.67|419.95|414.75|475
1655017500000|2022-06-12 07:05:00|421.03|415.83|419.31|414.11|421.28|416.08|418.96|413.76|508
1655017800000|2022-06-12 07:10:00|419.18|413.98|419.97|414.77|421.05|415.85|418.41|413.21|458
1655018100000|2022-06-12 07:15:00|419.95|414.75|420.59|415.39|421.37|416.17|419.03|413.83|471
1655018400000|2022-06-12 07:20:00|420.55|415.35|420.6|415.4|420.87|415.67|420.41|415.21|365
1655018700000|2022-06-12 07:25:00|420.59|415.39|419.45|414.25|420.7|415.5|419.41|414.21|436
1655019000000|2022-06-12 07:30:00|419.44|414.24|418.59|413.39|419.85|414.65|418.48|413.28|440
1655019300000|2022-06-12 07:35:00|418.61|413.41|423.3|418.1|423.53|418.33|418.51|413.31|561
1655019600000|2022-06-12 07:40:00|423.23|418.03|420.84|415.64|423.23|418.03|419.53|414.33|622
1655019900000|2022-06-12 07:45:00|420.83|415.63|420.7|415.5|422.64|417.44|420.7|415.5|429
1655020200000|2022-06-12 07:50:00|420.69|415.49|424.62|419.42|424.9|419.7|420.69|415.49|599
1655020500000|2022-06-12 07:55:00|424.63|419.43|427.67|422.47|428.45|423.25|424.41|419.21|632
1655020800000|2022-06-12 08:00:00|427.69|422.49|423.91|418.71|427.73|422.53|423.79|418.59|562
1655021100000|2022-06-12 08:05:00|423.92|418.72|423.8|418.6|424.71|419.51|423.45|418.25|543
1655021400000|2022-06-12 08:10:00|423.81|418.61|422.94|417.74|424.15|418.95|422.9|417.7|506
1655021700000|2022-06-12 08:15:00|422.95|417.75|425.56|420.36|425.65|420.45|422.85|417.65|640
1655022000000|2022-06-12 08:20:00|425.59|420.39|425.91|420.71|426.06|420.86|425.42|420.22|448
1655022300000|2022-06-12 08:25:00|425.87|420.67|429.4|424.2|431.09|425.89|425.54|420.34|664
1655022600000|2022-06-12 08:30:00|429.42|424.22|427.96|422.76|431.63|426.43|427.71|422.51|762
1655022900000|2022-06-12 08:35:00|427.99|422.79|427.84|422.64|428.59|423.39|427.46|422.26|606
1655023200000|2022-06-12 08:40:00|427.85|422.65|426.9|421.7|428.05|422.85|426.88|421.68|460
1655023500000|2022-06-12 08:45:00|426.91|421.71|426.39|421.19|427|421.8|425.25|420.05|446
1655023800000|2022-06-12 08:50:00|426.41|421.21|426.42|421.22|427.02|421.82|426.09|420.89|358
1655024100000|2022-06-12 08:55:00|426.38|421.18|425.51|420.31|426.38|421.18|425.13|419.93|313
1655024400000|2022-06-12 09:00:00|425.5|420.3|426.06|420.86|426.07|420.87|423.95|418.75|468
1655024700000|2022-06-12 09:05:00|426.03|420.83|425.88|420.68|426.5|421.3|425.76|420.56|351
1655025000000|2022-06-12 09:10:00|425.92|420.72|425.78|420.58|427.02|421.82|425.76|420.56|384
1655025300000|2022-06-12 09:15:00|425.79|420.59|428.12|422.92|428.8|423.6|424.64|419.44|504
1655025600000|2022-06-12 09:20:00|428.1|422.9|427.82|422.62|428.16|422.96|427.42|422.22|432
1655025900000|2022-06-12 09:25:00|427.8|422.6|427.76|422.56|428.08|422.88|427.22|422.02|382
1655026200000|2022-06-12 09:30:00|427.77|422.57|424.43|419.23|427.86|422.66|424.01|418.81|478
1655026500000|2022-06-12 09:35:00|424.46|419.26|424.67|419.47|424.96|419.76|424.34|419.14|424
1655026800000|2022-06-12 09:40:00|424.69|419.49|423.78|418.58|424.74|419.54|422.46|417.26|461
1655027100000|2022-06-12 09:45:00|423.77|418.57|423.55|418.35|423.92|418.72|422.1|416.9|488
1655027400000|2022-06-12 09:50:00|423.54|418.34|422.54|417.34|423.91|418.71|422.49|417.29|357
1655027700000|2022-06-12 09:55:00|422.53|417.33|421.57|416.37|422.64|417.44|421.01|415.81|499
1655028000000|2022-06-12 10:00:00|421.58|416.38|421.62|416.42|421.98|416.78|421|415.8|435
1655028300000|2022-06-12 10:05:00|421.58|416.38|421.42|416.22|421.64|416.44|420.07|414.87|393
1655028600000|2022-06-12 10:10:00|421.47|416.27|419.66|414.46|421.47|416.27|418.53|413.33|636
1655028900000|2022-06-12 10:15:00|419.65|414.45|421.42|416.22|421.7|416.5|418.88|413.68|508
1655029200000|2022-06-12 10:20:00|421.43|416.23|422.58|417.38|422.93|417.73|420.83|415.63|485
1655029500000|2022-06-12 10:25:00|422.61|417.41|424.59|419.39|424.93|419.73|422.58|417.38|439
1655029800000|2022-06-12 10:30:00|424.58|419.38|424.67|419.47|424.96|419.76|424.32|419.12|404
1655030100000|2022-06-12 10:35:00|424.66|419.46|424.48|419.28|425.02|419.82|424.37|419.17|343
1655030400000|2022-06-12 10:40:00|424.51|419.31|423.66|418.46|425.05|419.85|423.63|418.43|382
1655030700000|2022-06-12 10:45:00|423.65|418.45|420.61|415.41|423.74|418.54|420.61|415.41|429
1655031000000|2022-06-12 10:50:00|420.62|415.42|421.27|416.07|421.37|416.17|419.66|414.46|471
1655031300000|2022-06-12 10:55:00|421.28|416.08|420.74|415.54|421.75|416.55|419.87|414.67|469
1655031600000|2022-06-12 11:00:00|420.71|415.51|419.09|413.89|420.76|415.56|418.84|413.64|597
1655031900000|2022-06-12 11:05:00|419.1|413.9|417.84|412.64|419.62|414.42|417.71|412.51|516
1655032200000|2022-06-12 11:10:00|417.85|412.65|418.78|413.58|418.88|413.68|417.75|412.55|386
1655032500000|2022-06-12 11:15:00|418.8|413.6|418.06|412.86|418.89|413.69|417.59|412.39|416
1655032800000|2022-06-12 11:20:00|418.07|412.87|416.34|411.14|418.15|412.95|416.07|410.87|478
1655033100000|2022-06-12 11:25:00|416.35|411.15|415.72|410.52|416.77|411.57|415.53|410.33|493
1655033400000|2022-06-12 11:30:00|415.71|410.51|417.8|412.6|417.8|412.6|415.63|410.43|458
1655033700000|2022-06-12 11:35:00|417.79|412.59|419.91|414.71|420.04|414.84|417.79|412.59|343
1655034000000|2022-06-12 11:40:00|419.9|414.7|419.06|413.86|420.07|414.87|418.81|413.61|472
1655034300000|2022-06-12 11:45:00|419.08|413.88|420.16|414.96|420.17|414.97|419.07|413.87|390
1655034600000|2022-06-12 11:50:00|420.17|414.97|423.08|417.88|423.14|417.94|420.16|414.96|452
1655034900000|2022-06-12 11:55:00|423.09|417.89|421.65|416.45|423.09|417.89|421.52|416.32|493
1655035200000|2022-06-12 12:00:00|421.66|416.46|425.8|420.6|425.8|420.6|421.07|415.87|569
1655035500000|2022-06-12 12:05:00|425.79|420.59|424.82|419.62|426.08|420.88|424.82|419.62|359
1655035800000|2022-06-12 12:10:00|424.83|419.63|425.22|420.02|425.26|420.06|424.77|419.57|283
1655036100000|2022-06-12 12:15:00|425.24|420.04|423.93|418.73|426.19|420.99|423.93|418.73|427
1655036400000|2022-06-12 12:20:00|423.92|418.72|424.68|419.48|424.93|419.73|423.52|418.32|369
1655036700000|2022-06-12 12:25:00|424.69|419.49|425.84|420.64|426.83|421.63|424.68|419.48|406
1655037000000|2022-06-12 12:30:00|425.87|420.67|425.9|420.7|426.89|421.69|425.87|420.67|338
1655037300000|2022-06-12 12:35:00|425.91|420.71|423.98|418.78|426.14|420.94|423.98|418.78|375
1655037600000|2022-06-12 12:40:00|423.97|418.77|423.57|418.37|424.08|418.88|422.68|417.48|422
1655037900000|2022-06-12 12:45:00|423.56|418.36|424.58|419.38|424.95|419.75|423.41|418.21|397
1655038200000|2022-06-12 12:50:00|424.57|419.37|424.61|419.41|424.91|419.71|424.48|419.28|275
1655038500000|2022-06-12 12:55:00|424.6|419.4|423.62|418.42|424.72|419.52|423.62|418.42|398
1655038800000|2022-06-12 13:00:00|423.61|418.41|423|417.8|425.42|420.22|422.72|417.52|465
1655039100000|2022-06-12 13:05:00|422.99|417.79|424.53|419.33|424.7|419.5|422.79|417.59|500
1655039400000|2022-06-12 13:10:00|424.55|419.35|425.43|420.23|425.72|420.52|423.75|418.55|466
1655039700000|2022-06-12 13:15:00|425.48|420.28|424.27|419.07|425.73|420.53|423.73|418.53|445
1655040000000|2022-06-12 13:20:00|424.28|419.08|424.73|419.53|425.41|420.21|424.25|419.05|381
1655040300000|2022-06-12 13:25:00|424.72|419.52|423.62|418.42|424.72|419.52|422.52|417.32|403
1655040600000|2022-06-12 13:30:00|423.61|418.41|422.7|417.5|423.86|418.66|422.2|417|423
1655040900000|2022-06-12 13:35:00|422.69|417.49|422.49|417.29|422.93|417.73|422.37|417.17|297
1655041200000|2022-06-12 13:40:00|422.47|417.27|423.38|418.18|423.72|418.52|422.43|417.23|366
1655041500000|2022-06-12 13:45:00|423.36|418.16|420.6|415.4|423.39|418.19|420.34|415.14|539
1655041800000|2022-06-12 13:50:00|420.55|415.35|417.63|412.43|420.82|415.62|416.78|411.58|598
1655042100000|2022-06-12 13:55:00|417.61|412.41|419.43|414.23|419.69|414.49|417.28|412.08|597
1655042400000|2022-06-12 14:00:00|419.45|414.25|421.56|416.36|421.84|416.64|418.56|413.36|619
1655042700000|2022-06-12 14:05:00|421.55|416.35|421.78|416.58|421.82|416.62|420.56|415.36|488
1655043000000|2022-06-12 14:10:00|421.77|416.57|419.47|414.27|421.77|416.57|419.43|414.23|427
1655043300000|2022-06-12 14:15:00|419.38|414.18|415.4|410.2|419.88|414.68|414.7|409.5|848
1655043600000|2022-06-12 14:20:00|415.41|410.21|425.61|420.41|425.61|420.41|415.36|410.16|794
1655043900000|2022-06-12 14:25:00|425.62|420.42|428.36|423.16|428.64|423.44|425.62|420.42|853
1655044200000|2022-06-12 14:30:00|428.34|423.14|431.67|426.47|434.94|429.74|428.33|423.13|858
1655044500000|2022-06-12 14:35:00|431.61|426.41|432.9|427.7|434.34|429.14|430.87|425.67|735
1655044800000|2022-06-12 14:40:00|432.88|427.68|430.46|425.26|433.43|428.23|430.38|425.18|601
1655045100000|2022-06-12 14:45:00|430.44|425.24|432.62|427.42|433.35|428.15|428.52|423.32|772
1655045400000|2022-06-12 14:50:00|432.73|427.53|440.8|435.6|442.94|437.74|432.53|427.33|941
1655045700000|2022-06-12 14:55:00|440.79|435.59|439.32|434.12|441|435.8|438.09|432.89|809
1655046000000|2022-06-12 15:00:00|439.38|434.18|441.54|436.34|443.26|438.06|439.11|433.91|778
1655046300000|2022-06-12 15:05:00|441.55|436.35|443.04|437.84|446.71|441.51|440.84|435.64|688
1655046600000|2022-06-12 15:10:00|443.03|437.83|442.83|437.63|444.98|439.78|441.69|436.49|740
1655046900000|2022-06-12 15:15:00|442.85|437.65|448.75|443.55|449.54|444.34|442.85|437.65|912
1655047200000|2022-06-12 15:20:00|448.71|443.51|445.57|440.37|449.34|444.14|445.35|440.15|722
1655047500000|2022-06-12 15:25:00|445.54|440.34|447.7|442.5|447.9|442.7|444.42|439.22|628
1655047800000|2022-06-12 15:30:00|447.43|442.23|449.19|443.99|449.53|444.33|445.92|440.72|737
1655048100000|2022-06-12 15:35:00|449.13|443.93|445.27|440.07|449.13|443.93|444.92|439.72|808
1655048400000|2022-06-12 15:40:00|445.28|440.08|447.5|442.3|447.8|442.6|444.85|439.65|614
1655048700000|2022-06-12 15:45:00|447.59|442.39|445.63|440.43|447.82|442.62|444.23|439.03|654
1655049000000|2022-06-12 15:50:00|445.64|440.44|445.43|440.23|445.85|440.65|443.89|438.69|665
1655049300000|2022-06-12 15:55:00|445.42|440.22|445.63|440.43|445.9|440.7|444.53|439.33|508
1655049600000|2022-06-12 16:00:00|445.64|440.44|444.69|439.49|445.7|440.5|442.49|437.29|589
1655049900000|2022-06-12 16:05:00|444.7|439.5|446.18|440.98|446.96|441.76|443.92|438.72|601
1655050200000|2022-06-12 16:10:00|446.17|440.97|447.65|442.45|447.65|442.45|445.91|440.71|620
1655050500000|2022-06-12 16:15:00|447.64|442.44|446.87|441.67|448.96|443.76|446.09|440.89|635
1655050800000|2022-06-12 16:20:00|446.81|441.61|445.44|440.24|446.89|441.69|444.76|439.56|536
1655051100000|2022-06-12 16:25:00|445.46|440.26|443.57|438.37|446.01|440.81|443.51|438.31|457
1655051400000|2022-06-12 16:30:00|443.56|438.36|444.02|438.82|444.78|439.58|443.06|437.86|501
1655051700000|2022-06-12 16:35:00|444.04|438.84|440.7|435.5|444.08|438.88|440.67|435.47|594
1655052000000|2022-06-12 16:40:00|440.86|435.66|441.52|436.32|442.37|437.17|440.77|435.57|589
1655052300000|2022-06-12 16:45:00|441.54|436.34|440.99|435.79|441.97|436.77|440.85|435.65|402
1655052600000|2022-06-12 16:50:00|441.02|435.82|440.24|435.04|441.14|435.94|439.33|434.13|493
1655052900000|2022-06-12 16:55:00|440.25|435.05|441.8|436.6|442.25|437.05|438.5|433.3|665
1655053200000|2022-06-12 17:00:00|441.81|436.61|443|437.8|443.16|437.96|441.43|436.23|487
1655053500000|2022-06-12 17:05:00|443.07|437.87|444.2|439|445.66|440.46|443.03|437.83|573
1655053800000|2022-06-12 17:10:00|444.21|439.01|444.61|439.41|446.98|441.78|444.19|438.99|619
1655054100000|2022-06-12 17:15:00|444.66|439.46|444.95|439.75|445.86|440.66|444.47|439.27|597
1655054400000|2022-06-12 17:20:00|444.94|439.74|444.74|439.54|445.41|440.21|444.33|439.13|461
1655054700000|2022-06-12 17:25:00|444.73|439.53|445.2|440|445.68|440.48|444.46|439.26|560
1655055000000|2022-06-12 17:30:00|445.21|440.01|444.26|439.06|445.22|440.02|443.67|438.47|429
1655055300000|2022-06-12 17:35:00|444.29|439.09|443.89|438.69|445.04|439.84|443.47|438.27|462
1655055600000|2022-06-12 17:40:00|443.9|438.7|442.89|437.69|443.96|438.76|442.01|436.81|467
1655055900000|2022-06-12 17:45:00|442.9|437.7|442.38|437.18|443.04|437.84|441.47|436.27|507
1655056200000|2022-06-12 17:50:00|442.42|437.22|442.49|437.29|442.51|437.31|441.47|436.27|411
1655056500000|2022-06-12 17:55:00|442.5|437.3|439.03|433.83|442.68|437.48|438.39|433.19|602
1655056800000|2022-06-12 18:00:00|439.04|433.84|437.89|432.69|439.81|434.61|437.49|432.29|515
1655057100000|2022-06-12 18:05:00|437.91|432.71|436.9|431.7|439.01|433.81|436.45|431.25|595
1655057400000|2022-06-12 18:10:00|436.91|431.71|437.75|432.55|437.87|432.67|436.66|431.46|433
1655057700000|2022-06-12 18:15:00|437.74|432.54|437.05|431.85|438.22|433.02|437.05|431.85|472
1655058000000|2022-06-12 18:20:00|437.08|431.88|436.58|431.38|437.67|432.47|434.98|429.78|555
1655058300000|2022-06-12 18:25:00|436.61|431.41|436.23|431.03|436.89|431.69|436.15|430.95|291
1655058600000|2022-06-12 18:30:00|436.24|431.04|436.07|430.87|436.26|431.06|435.49|430.29|316
1655058900000|2022-06-12 18:35:00|436.06|430.86|435.82|430.62|436.07|430.87|434.9|429.7|383
1655059200000|2022-06-12 18:40:00|435.87|430.67|434.62|429.42|436.16|430.96|434.6|429.4|357
1655059500000|2022-06-12 18:45:00|434.6|429.4|435.54|430.34|437.64|432.44|434.58|429.38|489
1655059800000|2022-06-12 18:50:00|435.55|430.35|436.11|430.91|436.31|431.11|435.33|430.13|316
1655060100000|2022-06-12 18:55:00|436.17|430.97|435.93|430.73|436.71|431.51|435.74|430.54|430
1655060400000|2022-06-12 19:00:00|435.92|430.72|434.92|429.72|437.1|431.9|434.8|429.6|332
1655060700000|2022-06-12 19:05:00|434.9|429.7|435.47|430.27|435.97|430.77|434.67|429.47|380
1655061000000|2022-06-12 19:10:00|435.48|430.28|435.18|429.98|435.7|430.5|434.74|429.54|360
1655061300000|2022-06-12 19:15:00|435.19|429.99|430.95|425.75|435.2|430|429.82|424.62|784
1655061600000|2022-06-12 19:20:00|430.94|425.74|433.67|428.47|433.86|428.66|430.91|425.71|753
1655061900000|2022-06-12 19:25:00|433.65|428.45|431.92|426.72|433.83|428.63|431.49|426.29|632
1655062200000|2022-06-12 19:30:00|431.9|426.7|434.23|427.53|434.64|428.69|431.17|425.97|605
1655062500000|2022-06-12 19:35:00|434.24|427.54|435.71|429.01|435.71|429.01|432.83|426.13|520
1655062800000|2022-06-12 19:40:00|435.73|429.03|435.33|428.63|436.61|429.91|434.62|427.92|468
1655063100000|2022-06-12 19:45:00|435.32|428.62|434.77|428.07|435.65|428.95|433.58|426.88|562
1655063400000|2022-06-12 19:50:00|434.78|428.08|434.59|427.89|434.78|428.08|433.69|426.99|474
1655063700000|2022-06-12 19:55:00|434.64|427.94|433.53|426.83|434.83|428.13|433.42|426.72|476
1655064000000|2022-06-12 20:00:00|433.52|426.82|434.5|427.8|435.68|428.98|433.28|426.58|540
1655064300000|2022-06-12 20:05:00|434.48|427.78|432.68|425.98|434.62|427.92|432.18|425.48|619
1655064600000|2022-06-12 20:10:00|432.73|426.03|433.76|427.06|433.79|427.09|432.54|425.84|548
1655064900000|2022-06-12 20:15:00|433.77|427.07|435.39|428.69|435.85|429.15|433.22|426.52|539
1655065200000|2022-06-12 20:20:00|435.37|428.67|435.43|428.73|435.7|429|434.82|428.12|454
1655065500000|2022-06-12 20:25:00|435.42|428.72|433.88|427.18|435.43|428.73|433.66|426.96|594
1655065800000|2022-06-12 20:30:00|433.9|427.2|433.51|426.81|434.27|427.57|432.06|425.36|562
1655066100000|2022-06-12 20:35:00|433.52|426.82|433.4|426.7|434.31|427.61|433.26|426.56|469
1655066400000|2022-06-12 20:40:00|433.41|426.71|432.32|425.62|433.42|426.72|431.8|425.1|540
1655066700000|2022-06-12 20:45:00|432.3|425.6|432.08|425.38|432.59|425.89|431.69|424.99|483
1655067000000|2022-06-12 20:50:00|432.1|425.4|431.39|424.69|432.75|426.05|431.39|424.69|396
1655067300000|2022-06-12 20:55:00|431.41|424.71|430.65|423.95|431.87|425.17|430.38|423.68|557
1655067600000|2022-06-12 21:00:00|430.68|423.98|429.65|424.45|431.4|425.76|429.35|422.87|601
1655067900000|2022-06-12 21:05:00|429.63|424.43|430.75|425.55|430.77|425.57|429.43|424.23|499
1655068200000|2022-06-12 21:10:00|430.72|425.52|432.06|426.86|432.24|427.04|430.54|425.34|391
1655068500000|2022-06-12 21:15:00|432.05|426.85|431.59|426.39|432.05|426.85|431.46|426.26|408
1655068800000|2022-06-12 21:20:00|431.6|426.4|431.93|426.73|432.43|427.23|431.49|426.29|343
1655069100000|2022-06-12 21:25:00|431.95|426.75|431.79|426.59|432.05|426.85|431.68|426.48|144
1655069400000|2022-06-12 21:30:00|431.82|426.62|431.13|425.93|431.96|426.76|431.09|425.89|210
1655069700000|2022-06-12 21:35:00|431.19|425.99|430.82|425.62|431.19|425.99|430.63|425.43|130
1655070000000|2022-06-12 21:40:00|430.83|425.63|431|425.8|431.11|425.91|430.72|425.52|159
1655070300000|2022-06-12 21:45:00|431.04|425.84|430.43|425.23|431.14|425.94|430.36|425.16|242
1655070600000|2022-06-12 21:50:00|430.42|425.22|429.59|424.39|430.64|425.44|429.57|424.37|251
1655070900000|2022-06-12 21:55:00|429.65|424.45|429.29|424.09|429.79|424.59|429.25|424.05|402
1655071200000|2022-06-12 22:00:00|429.27|424.07|427.69|422.49|429.32|424.12|425.34|420.14|676
1655071500000|2022-06-12 22:05:00|427.68|422.48|428.93|423.73|429.73|424.53|426.87|421.67|554
1655071800000|2022-06-12 22:10:00|428.95|423.75|429.89|424.69|431.13|425.93|428.67|423.47|599
1655072100000|2022-06-12 22:15:00|429.94|424.74|428.01|422.81|430.31|425.11|427.86|422.66|626
1655072400000|2022-06-12 22:20:00|428.05|422.85|428.65|423.45|429.82|424.62|427.77|422.57|585
1655072700000|2022-06-12 22:25:00|428.67|423.47|427.47|422.27|428.9|423.7|426.87|421.67|410
1655073000000|2022-06-12 22:30:00|427.48|422.28|427.73|422.53|427.94|422.74|426.74|421.54|464
1655073300000|2022-06-12 22:35:00|427.79|422.59|426.03|420.83|427.97|422.77|426|420.8|502
1655073600000|2022-06-12 22:40:00|426.01|420.81|424.31|419.11|426.2|421|422.96|417.76|758
1655073900000|2022-06-12 22:45:00|424.28|419.08|425.85|420.65|426.16|420.96|424.03|418.83|757
1655074200000|2022-06-12 22:50:00|425.81|420.61|423.05|417.85|426.18|420.98|421.82|416.62|694
1655074500000|2022-06-12 22:55:00|423.06|417.86|421.62|416.42|424.48|419.28|420.78|415.58|760
1655074800000|2022-06-12 23:00:00|421.59|416.39|421.63|416.43|424.65|419.45|420.83|415.63|769
1655075100000|2022-06-12 23:05:00|421.64|416.44|423.06|417.86|423.06|417.86|421.52|416.32|618
1655075400000|2022-06-12 23:10:00|423.18|417.98|424.12|418.92|424.69|419.49|422.81|417.61|609
1655075700000|2022-06-12 23:15:00|424.11|418.91|422.77|417.57|424.7|419.5|422.56|417.36|565
1655076000000|2022-06-12 23:20:00|422.78|417.58|421.68|416.48|423.05|417.85|420.9|415.7|554
1655076300000|2022-06-12 23:25:00|421.63|416.43|422.63|417.43|422.66|417.46|421.03|415.83|604
1655076600000|2022-06-12 23:30:00|422.64|417.44|419.42|414.22|422.99|417.79|419.42|414.22|749
1655076900000|2022-06-12 23:35:00|419.43|414.23|420.02|414.82|420.89|415.69|418.16|412.96|771
1655077200000|2022-06-12 23:40:00|420|414.8|415.09|409.89|420.16|414.96|413.3|408.1|939
1655077500000|2022-06-12 23:45:00|415.1|409.9|416.22|411.02|417.68|412.48|412.84|407.64|874
1655077800000|2022-06-12 23:50:00|416.36|411.16|413.04|407.84|417.1|411.9|412.98|407.78|809
1655078100000|2022-06-12 23:55:00|412.94|407.74|408.13|402.93|414.77|409.57|407.66|402.46|881
1655078400000|2022-06-13 00:00:00|408.11|402.91|407.87|402.67|412.03|406.83|407.53|402.33|945
1655078700000|2022-06-13 00:05:00|407.83|402.63|411.87|406.67|412.02|406.82|406.9|401.7|875
1655079000000|2022-06-13 00:10:00|411.86|406.66|409.47|404.27|412.08|406.88|409.43|404.23|839
1655079300000|2022-06-13 00:15:00|409.45|404.25|412.16|406.96|413.09|407.89|406.42|401.22|941
1655079600000|2022-06-13 00:20:00|412.25|407.05|412.03|406.83|413.79|408.59|410.72|405.52|834
1655079900000|2022-06-13 00:25:00|412.01|406.81|413.05|407.85|413.32|408.12|411.96|406.76|745
1655080200000|2022-06-13 00:30:00|412.95|407.75|413.69|408.49|415.69|410.49|410.72|405.52|776
1655080500000|2022-06-13 00:35:00|413.56|408.36|408.36|403.16|414.55|409.35|407.93|402.73|733
1655080800000|2022-06-13 00:40:00|408.37|403.17|405.04|399.84|408.79|403.59|404.7|399.5|765
1655081100000|2022-06-13 00:45:00|405.01|399.81|401.84|396.64|406.16|400.96|401.77|396.57|899
1655081400000|2022-06-13 00:50:00|401.87|396.67|402.94|397.74|404.72|399.52|399.97|394.77|958
1655081700000|2022-06-13 00:55:00|403.14|397.94|397.16|391.96|403.54|398.34|396.66|391.46|869
1655082000000|2022-06-13 01:00:00|397.19|391.99|399.98|394.78|400.85|395.65|396.7|391.5|937
1655082300000|2022-06-13 01:05:00|399.83|394.63|395.38|390.18|400.81|395.61|394.96|389.76|822
1655082600000|2022-06-13 01:10:00|395.41|390.21|393.59|388.39|398.19|392.99|393.51|388.31|983
1655082900000|2022-06-13 01:15:00|393.65|388.45|396.78|391.58|397.04|391.84|392.4|387.2|967
1655083200000|2022-06-13 01:20:00|396.53|391.33|392.65|387.45|397.26|392.06|392.53|387.33|944
1655083500000|2022-06-13 01:25:00|392.67|387.47|391.13|385.93|392.89|387.69|389.42|384.22|875
1655083800000|2022-06-13 01:30:00|391.12|385.92|393.88|388.68|396.68|391.48|390.74|385.54|858
1655084100000|2022-06-13 01:35:00|393.89|388.69|394.15|388.95|395.86|390.66|391.66|386.46|775
1655084400000|2022-06-13 01:40:00|394.13|388.93|395.02|389.82|396.69|391.49|393.72|388.52|753
1655084700000|2022-06-13 01:45:00|395.01|389.81|392.06|386.86|395.01|389.81|391.24|386.04|808
1655085000000|2022-06-13 01:50:00|392.08|386.88|390.07|384.87|392.09|386.89|388.98|383.78|801
1655085300000|2022-06-13 01:55:00|390.05|384.85|394.95|389.75|395.84|390.64|388.95|383.75|885
1655085600000|2022-06-13 02:00:00|394.93|389.73|392.83|387.63|396.17|390.97|392.03|386.83|823
1655085900000|2022-06-13 02:05:00|392.81|387.61|395.84|390.64|395.94|390.74|391.94|386.74|760
1655086200000|2022-06-13 02:10:00|395.85|390.65|390.88|385.68|395.85|390.65|389.97|384.77|804
1655086500000|2022-06-13 02:15:00|390.85|385.65|391.96|386.76|392.18|386.98|388.97|383.77|878
1655086800000|2022-06-13 02:20:00|391.97|386.77|388.95|383.75|392.62|387.42|388.65|383.45|813
1655087100000|2022-06-13 02:25:00|388.93|383.73|394.89|389.69|395.27|390.07|388.7|383.5|768
1655087400000|2022-06-13 02:30:00|394.83|389.63|393.06|387.86|395.89|390.69|392.75|387.55|696
1655087700000|2022-06-13 02:35:00|393.02|387.82|392.81|387.61|393.14|387.94|390.31|385.11|659
1655088000000|2022-06-13 02:40:00|392.78|387.58|390.01|384.81|393.03|387.83|389.84|384.64|718
1655088300000|2022-06-13 02:45:00|390.02|384.82|384.03|378.83|390.14|384.94|383.65|378.45|854
1655088600000|2022-06-13 02:50:00|384.04|378.84|376.24|371.04|384.05|378.85|373.13|367.93|909
1655088900000|2022-06-13 02:55:00|376.16|370.96|375.01|369.81|376.35|371.15|373.53|368.33|902
1655089200000|2022-06-13 03:00:00|375|369.8|373.86|368.66|378.06|372.86|373.23|368.03|922
1655089500000|2022-06-13 03:05:00|373.84|368.64|376.19|370.99|376.19|370.99|371.65|366.45|936
1655089800000|2022-06-13 03:10:00|376.15|370.95|380.72|375.52|383|377.8|375.76|370.56|966
1655090100000|2022-06-13 03:15:00|380.74|375.54|378.87|373.67|381.06|375.86|375.74|370.54|940
1655090400000|2022-06-13 03:20:00|378.85|373.65|375.77|370.57|382.13|376.93|375.77|370.57|972
1655090700000|2022-06-13 03:25:00|375.87|370.67|380.81|375.61|382.08|376.88|375.05|369.85|875
1655091000000|2022-06-13 03:30:00|380.84|375.64|384.88|379.68|384.95|379.75|380.75|375.55|883
1655091300000|2022-06-13 03:35:00|384.96|379.76|387.89|382.69|387.89|382.69|383.09|377.89|806
1655091600000|2022-06-13 03:40:00|387.77|382.57|388.51|383.31|391.05|385.85|387.26|382.06|928
1655091900000|2022-06-13 03:45:00|388.53|383.33|388.78|383.58|391.86|386.66|387.8|382.6|878
1655092200000|2022-06-13 03:50:00|388.8|383.6|389.47|384.27|391|385.8|387.94|382.74|826
1655092500000|2022-06-13 03:55:00|389.55|384.35|387.82|382.62|389.95|384.75|387.49|382.29|777
1655092800000|2022-06-13 04:00:00|387.8|382.6|388|382.8|388.09|382.89|385.95|380.75|788
1655093100000|2022-06-13 04:05:00|388.02|382.82|394.12|388.92|394.76|389.56|387.82|382.62|812
1655093400000|2022-06-13 04:10:00|394.04|388.84|393.82|388.62|396.36|391.16|392.96|387.76|904
1655093700000|2022-06-13 04:15:00|393.91|388.71|395.03|389.83|396.08|390.88|392.95|387.75|894
1655094000000|2022-06-13 04:20:00|395.06|389.86|399.13|393.93|399.51|394.31|394.23|389.03|862
1655094300000|2022-06-13 04:25:00|399.11|393.91|397.92|392.72|399.34|394.14|396.88|391.68|825
1655094600000|2022-06-13 04:30:00|397.9|392.7|397.84|392.64|399.11|393.91|396.25|391.05|790
1655094900000|2022-06-13 04:35:00|397.86|392.66|396.89|391.69|398.07|392.87|396.39|391.19|570
1655095200000|2022-06-13 04:40:00|396.88|391.68|396.95|391.75|397.39|392.19|396.26|391.06|663
1655095500000|2022-06-13 04:45:00|396.92|391.72|396.63|391.43|396.93|391.73|396.19|390.99|530
1655095800000|2022-06-13 04:50:00|396.64|391.44|393.49|388.29|396.69|391.49|392.78|387.58|644
1655096100000|2022-06-13 04:55:00|393.48|388.28|390.68|385.48|393.67|388.47|390.25|385.05|676
1655096400000|2022-06-13 05:00:00|390.63|385.43|390.89|385.69|391.63|386.43|389.72|384.52|652
1655096700000|2022-06-13 05:05:00|390.84|385.64|389.92|384.72|392.41|387.21|389.53|384.33|646
1655097000000|2022-06-13 05:10:00|389.93|384.73|391.73|386.53|391.99|386.79|388.01|382.81|573
1655097300000|2022-06-13 05:15:00|391.67|386.47|391.09|385.89|393.04|387.84|389.68|384.48|669
1655097600000|2022-06-13 05:20:00|391.08|385.88|390.74|385.54|391.81|386.61|390.55|385.35|491
1655097900000|2022-06-13 05:25:00|390.75|385.55|389.02|383.82|390.76|385.56|388.78|383.58|664
1655098200000|2022-06-13 05:30:00|389.04|383.84|387.96|382.76|390.42|385.22|387.68|382.48|551
1655098500000|2022-06-13 05:35:00|388.04|382.84|387.91|382.71|389.6|384.4|387.33|382.13|523
1655098800000|2022-06-13 05:40:00|387.88|382.68|385.86|380.66|387.93|382.73|384.8|379.6|606
1655099100000|2022-06-13 05:45:00|385.89|380.69|383.54|378.34|386.98|381.78|383.42|378.22|614
1655099400000|2022-06-13 05:50:00|383.58|378.38|383.59|378.39|384.78|379.58|382.99|377.79|707
1655099700000|2022-06-13 05:55:00|383.51|378.31|382.59|377.39|384.61|379.41|381.93|376.73|744
1655100000000|2022-06-13 06:00:00|382.61|377.41|379.57|374.37|383.19|377.99|379.57|374.37|719
1655100300000|2022-06-13 06:05:00|379.56|374.36|380.85|375.65|380.87|375.67|378.81|373.61|728
1655100600000|2022-06-13 06:10:00|380.92|375.72|383.36|378.16|384.71|379.51|378.64|373.44|859
1655100900000|2022-06-13 06:15:00|383.35|378.15|385.43|380.23|387.2|382|383.34|378.14|864
1655101200000|2022-06-13 06:20:00|385.31|380.11|382.47|377.27|385.44|380.24|381.83|376.63|712
1655101500000|2022-06-13 06:25:00|382.43|377.23|381.53|376.33|383.15|377.95|381.19|375.99|651
1655101800000|2022-06-13 06:30:00|381.52|376.32|382.94|377.74|383.51|378.31|380.41|375.21|735
1655102100000|2022-06-13 06:35:00|383.05|377.85|382.64|377.44|383.78|378.58|381.51|376.31|657
1655102400000|2022-06-13 06:40:00|382.61|377.41|376.88|371.68|382.61|377.41|376.85|371.65|761
1655102700000|2022-06-13 06:45:00|376.83|371.63|376.87|371.67|379.5|374.3|374.52|369.32|873
1655103000000|2022-06-13 06:50:00|376.97|371.77|378.2|373|378.98|373.78|376.11|370.91|856
1655103300000|2022-06-13 06:55:00|378.21|373.01|380.12|374.92|380.82|375.62|377.53|372.33|654
1655103600000|2022-06-13 07:00:00|380.2|375|381.01|375.81|383.53|378.33|380.07|374.87|624
1655103900000|2022-06-13 07:05:00|380.99|375.79|381.83|376.63|382.97|377.77|379.99|374.79|566
1655104200000|2022-06-13 07:10:00|381.84|376.64|381.57|376.37|382.5|377.3|380.53|375.33|541
1655104500000|2022-06-13 07:15:00|381.55|376.35|381.7|376.5|384.06|378.86|381.5|376.3|588
1655104800000|2022-06-13 07:20:00|381.67|376.47|382.05|376.85|382.28|377.08|380.26|375.06|616
1655105100000|2022-06-13 07:25:00|382.04|376.84|377.66|372.46|382.16|376.96|377.66|372.46|666
1655105400000|2022-06-13 07:30:00|377.63|372.43|375.62|370.42|378.03|372.83|375.28|370.08|594
1655105700000|2022-06-13 07:35:00|375.63|370.43|370.08|364.88|376.64|371.44|370.08|364.88|746
1655106000000|2022-06-13 07:40:00|370.07|364.87|368.57|363.37|371.83|366.63|366.75|361.55|1021
1655106300000|2022-06-13 07:45:00|368.58|363.38|370.24|365.04|374.62|369.42|367.33|362.13|965
1655106600000|2022-06-13 07:50:00|370.23|365.03|365.9|360.7|370.88|365.68|365.52|360.32|901
1655106900000|2022-06-13 07:55:00|365.91|360.71|368.91|363.71|370.05|364.85|363.55|358.35|953
1655107200000|2022-06-13 08:00:00|368.9|363.7|370.14|364.94|371.6|366.4|364.4|359.2|968
1655107500000|2022-06-13 08:05:00|370.15|364.95|368.68|363.48|370.85|365.65|365.45|360.25|940
1655107800000|2022-06-13 08:10:00|368.66|363.46|367.53|362.33|368.98|363.78|365.92|360.72|958
1655108100000|2022-06-13 08:15:00|367.5|362.3|365.71|360.51|367.94|362.74|363.98|358.78|897
1655108400000|2022-06-13 08:20:00|365.72|360.52|363.12|357.92|367.05|361.85|362.93|357.73|813
1655108700000|2022-06-13 08:25:00|363.1|357.9|367.1|361.9|367.18|361.98|360.6|355.4|974
1655109000000|2022-06-13 08:30:00|367.05|361.85|370.01|364.81|371.04|365.84|366.48|361.28|874
1655109300000|2022-06-13 08:35:00|369.97|364.77|366.84|361.64|370.02|364.82|364.88|359.68|803
1655109600000|2022-06-13 08:40:00|366.83|361.63|367.24|362.04|369.52|364.32|363.8|358.6|980
1655109900000|2022-06-13 08:45:00|367.19|361.99|361.11|355.91|367.22|362.02|360.62|355.42|967
1655110200000|2022-06-13 08:50:00|361.13|355.93|361.66|356.46|363.66|358.46|360.43|355.23|852
1655110500000|2022-06-13 08:55:00|361.69|356.49|357.08|351.88|361.82|356.62|356.95|351.75|996
1655110800000|2022-06-13 09:00:00|357.06|351.86|357.36|352.16|360.93|355.73|355.59|350.39|978
1655111100000|2022-06-13 09:05:00|357.07|351.87|353.52|348.32|359.33|354.13|347.5|342.3|1050
1655111400000|2022-06-13 09:10:00|353.49|348.29|364.7|359.5|364.87|359.67|352.87|347.67|1037
1655111700000|2022-06-13 09:15:00|364.72|359.52|366.91|361.71|370.08|364.88|363.39|358.19|1020
1655112000000|2022-06-13 09:20:00|367.24|362.04|362.97|357.77|367.49|362.29|361.74|356.54|971
1655112300000|2022-06-13 09:25:00|362.99|357.79|365.57|360.37|365.93|360.73|361.68|356.48|989
1655112600000|2022-06-13 09:30:00|365.68|360.48|361.48|356.28|365.85|360.65|358.52|353.32|1032
1655112900000|2022-06-13 09:35:00|361.97|356.77|357.01|351.81|363.68|358.48|356.57|351.37|1031
1655113200000|2022-06-13 09:40:00|357.08|351.88|356.93|351.73|358.04|352.84|353.55|348.35|967
1655113500000|2022-06-13 09:45:00|356.89|351.69|357.13|351.93|361.06|355.86|355.27|350.07|935
1655113800000|2022-06-13 09:50:00|357.12|351.92|359|353.8|359.51|354.31|356.06|350.86|875
1655114100000|2022-06-13 09:55:00|359.02|353.82|363.79|358.59|366.03|360.83|357.27|352.07|945
1655114400000|2022-06-13 10:00:00|363.78|358.58|362.15|356.95|366.14|360.94|359.83|354.63|906
1655114700000|2022-06-13 10:05:00|362.13|356.93|366.95|361.75|368.13|362.93|361.78|356.58|917
1655115000000|2022-06-13 10:10:00|366.81|361.61|362.4|357.2|367.48|362.28|361.26|356.06|881
1655115300000|2022-06-13 10:15:00|362.26|357.06|361.29|356.09|362.39|357.19|359.66|354.46|786
1655115600000|2022-06-13 10:20:00|361.3|356.1|360.77|355.57|362.82|357.62|358.75|353.55|859
1655115900000|2022-06-13 10:25:00|360.81|355.61|365.09|359.89|365.85|360.65|359.6|354.4|842
1655116200000|2022-06-13 10:30:00|365.05|359.85|364.35|359.15|366.94|361.74|364.35|359.15|784
1655116500000|2022-06-13 10:35:00|364.33|359.13|366|360.8|368.85|363.65|363.93|358.73|748
1655116800000|2022-06-13 10:40:00|365.99|360.79|367.59|362.39|367.88|362.68|363.07|357.87|805
1655117100000|2022-06-13 10:45:00|367.01|361.81|361.37|356.17|367.29|362.09|360.63|355.43|880
1655117400000|2022-06-13 10:50:00|361.32|356.12|360.7|355.5|362.34|357.14|360.58|355.38|819
1655117700000|2022-06-13 10:55:00|360.72|355.52|359.81|354.61|361.88|356.68|359.31|354.11|800
1655118000000|2022-06-13 11:00:00|359.84|354.64|361.77|356.57|361.99|356.79|358.55|353.35|818
1655118300000|2022-06-13 11:05:00|361.95|356.75|355.73|350.53|361.95|356.75|355.73|350.53|785
1655118600000|2022-06-13 11:10:00|355.83|350.63|356.15|350.95|357.37|352.17|354.31|349.11|813
1655118900000|2022-06-13 11:15:00|356.24|351.04|352.3|347.1|356.71|351.51|351.6|346.4|846
1655119200000|2022-06-13 11:20:00|352.28|347.08|350.82|345.62|352.92|347.72|350.48|345.28|895
1655119500000|2022-06-13 11:25:00|350.81|345.61|350.67|345.47|353.26|348.06|349.77|344.57|979
1655119800000|2022-06-13 11:30:00|350.75|345.55|354.12|348.92|355.97|350.77|349.55|344.35|957
1655120100000|2022-06-13 11:35:00|354.24|349.04|355.17|349.97|356.22|351.02|353.85|348.65|797
1655120400000|2022-06-13 11:40:00|355.36|350.16|354.4|349.2|355.97|350.77|352.31|347.11|755
1655120700000|2022-06-13 11:45:00|354.5|349.3|351.2|346|355.86|350.66|351.16|345.96|711
1655121000000|2022-06-13 11:50:00|351.21|346.01|351.75|346.55|353.93|348.73|350.8|345.6|790
1655121300000|2022-06-13 11:55:00|351.78|346.58|356.99|351.79|357.1|351.9|350.15|344.95|786
1655121600000|2022-06-13 12:00:00|356.95|351.75|359.08|353.88|361.87|356.67|356.85|351.65|943
1655121900000|2022-06-13 12:05:00|359.1|353.9|361.62|356.42|362.04|356.84|357.82|352.62|826
1655122200000|2022-06-13 12:10:00|361.65|356.45|369.94|364.74|369.98|364.78|361.45|356.25|933
1655122500000|2022-06-13 12:15:00|369.95|364.75|363.98|358.78|370.2|365|363.85|358.65|940
1655122800000|2022-06-13 12:20:00|363.94|358.74|365.87|360.67|366.43|361.23|363.63|358.43|829
1655123100000|2022-06-13 12:25:00|365.83|360.63|366.5|361.3|366.52|361.32|364.16|358.96|640
1655123400000|2022-06-13 12:30:00|366.51|361.31|367.51|362.31|368.03|362.83|364.36|359.16|775
1655123700000|2022-06-13 12:35:00|367.49|362.29|365.01|359.81|367.79|362.59|364.52|359.32|713
1655124000000|2022-06-13 12:40:00|364.97|359.77|363.47|358.27|366.7|361.5|362.22|357.02|713
1655124300000|2022-06-13 12:45:00|363.18|357.98|362.68|357.48|365.05|359.85|360.96|355.76|809
1655124600000|2022-06-13 12:50:00|362.61|357.41|361.2|356|364.49|359.29|360.67|355.47|814
1655124900000|2022-06-13 12:55:00|361.32|356.12|358.05|352.85|361.42|356.22|357.52|352.32|754
1655125200000|2022-06-13 13:00:00|358.08|352.88|357.96|352.76|359.82|354.62|356.01|350.81|809
1655125500000|2022-06-13 13:05:00|357.97|352.77|359.81|354.61|360.55|355.35|357.41|352.21|758
1655125800000|2022-06-13 13:10:00|359.8|354.6|359.61|354.41|361.91|356.71|358.62|353.42|734
1655126100000|2022-06-13 13:15:00|359.65|354.45|357.06|351.86|360.48|355.28|356.64|351.44|820
1655126400000|2022-06-13 13:20:00|356.94|351.74|359.09|353.89|360.55|355.35|356.8|351.6|841
1655126700000|2022-06-13 13:25:00|359.22|354.02|357.52|352.32|360.57|355.37|357.22|352.02|738
1655127000000|2022-06-13 13:30:00|357.54|352.34|365.23|360.03|368.91|363.71|357.53|352.33|767
1655127300000|2022-06-13 13:35:00|365.05|359.85|361.86|356.66|366.98|361.78|361.7|356.5|691
1655127600000|2022-06-13 13:40:00|361.82|356.62|364.08|358.88|365.27|360.07|359.12|353.92|994
1655127900000|2022-06-13 13:45:00|364.21|359.01|365.65|360.45|367.18|361.98|364.1|358.9|921
1655128200000|2022-06-13 13:50:00|365.67|360.47|364.68|359.48|367.42|362.22|363.99|358.79|933
1655128500000|2022-06-13 13:55:00|364.64|359.44|366|360.8|367.62|362.42|364.32|359.12|894
1655128800000|2022-06-13 14:00:00|366.05|360.85|363.61|358.41|367.93|362.73|363.05|357.85|930
1655129100000|2022-06-13 14:05:00|363.65|358.45|362.52|357.32|366|360.8|362.03|356.83|914
1655129400000|2022-06-13 14:10:00|362.5|357.3|361.64|356.44|363.34|358.14|360.61|355.41|872
1655129700000|2022-06-13 14:15:00|361.54|356.34|359.67|354.47|362.02|356.82|358.58|353.38|840
1655130000000|2022-06-13 14:20:00|359.68|354.48|358.79|353.59|361.82|356.62|358.71|353.51|833
1655130300000|2022-06-13 14:25:00|358.8|353.6|363.74|358.54|363.74|358.54|358.49|353.29|836
1655130600000|2022-06-13 14:30:00|363.8|358.6|363.1|357.9|364.39|359.19|361.46|356.26|899
1655130900000|2022-06-13 14:35:00|363.09|357.89|360.49|355.29|364.02|358.82|360.45|355.25|853
1655131200000|2022-06-13 14:40:00|360.47|355.27|357.28|352.08|360.68|355.48|356.34|351.14|906
1655131500000|2022-06-13 14:45:00|357.25|352.05|353.56|348.36|358.84|353.64|353.56|348.36|885
1655131800000|2022-06-13 14:50:00|353.54|348.34|355.77|350.57|358.13|352.93|350.01|344.81|1019
1655132100000|2022-06-13 14:55:00|355.73|350.53|356.44|351.24|358.81|353.61|354.63|349.43|886
1655132400000|2022-06-13 15:00:00|356.42|351.22|354.84|349.64|359.47|354.27|353.75|348.55|925
1655132700000|2022-06-13 15:05:00|354.82|349.62|356.79|351.59|357.82|352.62|353.63|348.43|935
1655133000000|2022-06-13 15:10:00|356.83|351.63|358.76|353.56|359.54|354.34|355.77|350.57|870
1655133300000|2022-06-13 15:15:00|358.74|353.54|361.58|356.38|364.43|359.23|358.66|353.46|958
1655133600000|2022-06-13 15:20:00|361.57|356.37|363.68|358.48|363.91|358.71|359.73|354.53|879
1655133900000|2022-06-13 15:25:00|363.71|358.51|359.02|353.82|363.71|358.51|357.55|352.35|849
1655134200000|2022-06-13 15:30:00|359.04|353.84|361.63|356.43|361.84|356.64|358.87|353.67|818
1655134500000|2022-06-13 15:35:00|361.62|356.42|365.28|360.08|365.99|360.79|361.62|356.42|805
1655134800000|2022-06-13 15:40:00|365.29|360.09|370.09|364.89|370.15|364.95|363.93|358.73|861
1655135100000|2022-06-13 15:45:00|370.06|364.86|365.78|360.58|370.18|364.98|364.74|359.54|846
1655135400000|2022-06-13 15:50:00|365.86|360.66|365.37|360.17|366.98|361.78|363.99|358.79|772
1655135700000|2022-06-13 15:55:00|365.51|360.31|368.11|362.91|368.17|362.97|365.2|360|766
1655136000000|2022-06-13 16:00:00|368.1|362.9|368.82|363.62|368.92|363.72|364.12|358.92|851
1655136300000|2022-06-13 16:05:00|368.84|363.64|370.36|365.16|373.89|368.69|368.09|362.89|880
1655136600000|2022-06-13 16:10:00|370.2|365|373.52|368.32|376.8|371.6|369.83|364.63|952
1655136900000|2022-06-13 16:15:00|373.5|368.3|374.38|369.18|376.1|370.9|371.51|366.31|898
1655137200000|2022-06-13 16:20:00|374.42|369.22|375.76|370.56|376.09|370.89|373.71|368.51|866
1655137500000|2022-06-13 16:25:00|375.72|370.52|376.19|370.99|378|372.8|375.1|369.9|865
1655137800000|2022-06-13 16:30:00|376.16|370.96|378.85|373.65|379.92|374.72|375.86|370.66|862
1655138100000|2022-06-13 16:35:00|378.84|373.64|376.18|370.98|380.02|374.82|375.88|370.68|828
1655138400000|2022-06-13 16:40:00|376.17|370.97|370.25|365.05|376.29|371.09|370.18|364.98|776
1655138700000|2022-06-13 16:45:00|370.26|365.06|373.58|368.38|375.02|369.82|370.22|365.02|854
1655139000000|2022-06-13 16:50:00|373.57|368.37|371.59|366.39|374.47|369.27|370.96|365.76|768
1655139300000|2022-06-13 16:55:00|371.55|366.35|371.91|366.71|372.6|367.4|370.64|365.44|624
1655139600000|2022-06-13 17:00:00|371.92|366.72|366.29|361.09|372.72|367.52|366.03|360.83|716
1655139900000|2022-06-13 17:05:00|366.27|361.07|368.15|362.95|368.92|363.72|366.05|360.85|705
1655140200000|2022-06-13 17:10:00|368.2|363|366.84|361.64|368.69|363.49|365.49|360.29|613
1655140500000|2022-06-13 17:15:00|366.77|361.57|367.12|361.92|367.91|362.71|364.52|359.32|667
1655140800000|2022-06-13 17:20:00|367.11|361.91|364.51|359.31|367.11|361.91|364.5|359.3|610
1655141100000|2022-06-13 17:25:00|364.5|359.3|363.92|358.72|364.99|359.79|362.81|357.61|640
1655141400000|2022-06-13 17:30:00|363.9|358.7|364.65|359.45|365.58|360.38|363.74|358.54|608
1655141700000|2022-06-13 17:35:00|364.77|359.57|363.96|358.76|365.89|360.69|362|356.8|728
1655142000000|2022-06-13 17:40:00|363.95|358.75|368.46|363.26|368.55|363.35|363.8|358.6|770
1655142300000|2022-06-13 17:45:00|368.52|363.32|368.25|363.05|369.2|364|366.97|361.77|741
1655142600000|2022-06-13 17:50:00|368.28|363.08|368.94|363.74|369.09|363.89|367.43|362.23|619
1655142900000|2022-06-13 17:55:00|369.02|363.82|370.7|365.5|371.52|366.32|368.5|363.3|716
1655143200000|2022-06-13 18:00:00|370.72|365.52|370.68|365.48|370.99|365.79|369.6|364.4|667
1655143500000|2022-06-13 18:05:00|370.66|365.46|371.92|366.72|372.07|366.87|369.68|364.48|607
1655143800000|2022-06-13 18:10:00|371.94|366.74|373.66|368.46|373.84|368.64|371.01|365.81|723
1655144100000|2022-06-13 18:15:00|373.67|368.47|373.68|368.48|374.72|369.52|371.97|366.77|685
1655144400000|2022-06-13 18:20:00|373.67|368.47|375.93|370.73|376.17|370.97|373.67|368.47|641
1655144700000|2022-06-13 18:25:00|375.94|370.74|374.77|369.57|376.76|371.56|374.36|369.16|624
1655145000000|2022-06-13 18:30:00|374.75|369.55|373.34|368.14|375.11|369.91|372.29|367.09|593
1655145300000|2022-06-13 18:35:00|373.21|368.01|374.95|369.75|375.68|370.48|373.07|367.87|604
1655145600000|2022-06-13 18:40:00|374.94|369.74|375.78|370.58|376.08|370.88|374.73|369.53|585
1655145900000|2022-06-13 18:45:00|375.81|370.61|373.87|368.67|376.16|370.96|373.57|368.37|599
1655146200000|2022-06-13 18:50:00|373.84|368.64|371.02|365.82|373.99|368.79|370.88|365.68|562
1655146500000|2022-06-13 18:55:00|371.01|365.81|369.91|364.71|371.95|366.75|369.75|364.55|573
1655146800000|2022-06-13 19:00:00|369.9|364.7|370.86|365.66|371.18|365.98|369.57|364.37|615
1655147100000|2022-06-13 19:05:00|370.87|365.67|370.63|365.43|371.06|365.86|369.82|364.62|518
1655147400000|2022-06-13 19:10:00|370.65|365.45|369.72|364.52|370.99|365.79|369.04|363.84|554
1655147700000|2022-06-13 19:15:00|369.71|364.51|371.07|365.87|372.46|367.26|368.24|363.04|762
1655148000000|2022-06-13 19:20:00|371.12|365.92|369.04|363.84|371.72|366.52|369.01|363.81|778
1655148300000|2022-06-13 19:25:00|369.03|363.83|368.68|363.48|370.02|364.82|368.53|363.33|593
1655148600000|2022-06-13 19:30:00|368.67|363.47|367.85|362.65|369.99|364.79|366.56|361.36|611
1655148900000|2022-06-13 19:35:00|367.84|362.64|369.77|364.57|369.8|364.6|367.84|362.64|645
1655149200000|2022-06-13 19:40:00|369.79|364.59|369.75|364.55|370.8|365.6|369.73|364.53|552
1655149500000|2022-06-13 19:45:00|369.74|364.54|369.8|364.6|370.78|365.58|369.69|364.49|541
1655149800000|2022-06-13 19:50:00|369.75|364.55|368.51|363.31|369.85|364.65|368.27|363.07|554
1655150100000|2022-06-13 19:55:00|368.5|363.3|369.08|363.88|370.57|365.37|368.47|363.27|578
1655150400000|2022-06-13 20:00:00|369.09|363.89|374.76|369.56|374.96|369.76|369.09|363.89|704
1655150700000|2022-06-13 20:05:00|374.74|369.54|377.01|371.81|377.1|371.9|374.73|369.53|503
1655151000000|2022-06-13 20:10:00|377|371.8|376.2|371|377.24|372.04|375.88|370.68|527
1655151300000|2022-06-13 20:15:00|376.14|370.94|378.92|373.72|379.55|374.35|375.96|370.76|663
1655151600000|2022-06-13 20:20:00|378.93|373.73|379.19|373.99|380.85|375.65|377.05|371.85|626
1655151900000|2022-06-13 20:25:00|379.21|374.01|380.64|375.44|382.09|376.89|379.21|374.01|632
1655152200000|2022-06-13 20:30:00|380.65|375.45|379|373.8|383.03|377.83|378.84|373.64|655
1655152500000|2022-06-13 20:35:00|379.09|373.89|375.95|370.75|379.09|373.89|375.72|370.52|449
1655152800000|2022-06-13 20:40:00|375.93|370.73|376.81|371.61|377.44|372.24|375.76|370.56|495
1655153100000|2022-06-13 20:45:00|376.78|371.58|375.52|370.32|377.57|372.37|373.82|368.62|576
1655153400000|2022-06-13 20:50:00|375.51|370.31|375.48|370.28|375.57|370.37|373.93|368.73|530
1655153700000|2022-06-13 20:55:00|375.46|370.26|372.97|367.77|375.53|370.33|372.95|367.75|386
1655154000000|2022-06-13 21:00:00|372.98|367.78|375.02|369.82|375.29|370.09|372.65|367.45|545
1655154300000|2022-06-13 21:05:00|375.25|370.05|373.81|368.61|375.52|370.32|373.38|368.18|546
1655154600000|2022-06-13 21:10:00|373.76|368.56|373.73|368.53|373.93|368.73|372.29|367.09|515
1655154900000|2022-06-13 21:15:00|373.72|368.52|373.7|368.5|374.81|369.61|373.55|368.35|412
1655155200000|2022-06-13 21:20:00|373.71|368.51|373.85|368.65|374.09|368.89|373.2|368|344
1655155500000|2022-06-13 21:25:00|373.81|368.61|372.31|367.11|373.9|368.7|372.21|367.01|358
1655155800000|2022-06-13 21:30:00|372.3|367.1|370.96|365.76|372.43|367.23|369.94|364.74|337
1655156100000|2022-06-13 21:35:00|370.85|365.65|371.64|366.44|374.27|369.07|370.85|365.65|510
1655156400000|2022-06-13 21:40:00|371.63|366.43|368.03|362.83|371.71|366.51|367.6|362.4|566
1655156700000|2022-06-13 21:45:00|368.05|362.85|369.08|363.88|369.99|364.79|367.99|362.79|396
1655157000000|2022-06-13 21:50:00|369.06|363.86|365.45|360.25|369.12|363.92|365.37|360.17|541
1655157300000|2022-06-13 21:55:00|365.44|360.24|366.08|360.88|366.58|361.38|365.43|360.23|335
1655157600000|2022-06-13 22:00:00|366.13|360.93|368.18|362.98|368.88|363.68|365.72|360.52|524
1655157900000|2022-06-13 22:05:00|368.17|362.97|363.69|358.49|368.17|362.97|363.55|358.35|432
1655158200000|2022-06-13 22:10:00|363.67|358.47|363.85|358.65|364.88|359.68|362.58|357.38|621
1655158500000|2022-06-13 22:15:00|363.86|358.66|360.91|355.71|363.99|358.79|360.88|355.68|482
1655158800000|2022-06-13 22:20:00|361.01|355.81|363.09|357.89|363.16|357.96|360.89|355.69|553
1655159100000|2022-06-13 22:25:00|363.08|357.88|362.13|356.93|363.2|358|361.48|356.28|606
1655159400000|2022-06-13 22:30:00|362.14|356.94|364.42|359.22|364.42|359.22|361.87|356.67|700
1655159700000|2022-06-13 22:35:00|364.38|359.18|358.68|353.48|364.44|359.24|357.87|352.67|662
1655160000000|2022-06-13 22:40:00|358.66|353.46|361.11|355.91|363.03|357.83|358.62|353.42|945
1655160300000|2022-06-13 22:45:00|361.12|355.92|358.92|353.72|361.64|356.44|356.91|351.71|850
1655160600000|2022-06-13 22:50:00|358.93|353.73|356.95|351.75|359.1|353.9|356.64|351.44|719
1655160900000|2022-06-13 22:55:00|356.98|351.78|354.69|349.49|357.01|351.81|354.5|349.3|749
1655161200000|2022-06-13 23:00:00|354.7|349.5|354.87|349.67|358.83|353.63|354.57|349.37|834
1655161500000|2022-06-13 23:05:00|354.94|349.74|356.15|350.95|357.64|352.44|354.86|349.66|815
1655161800000|2022-06-13 23:10:00|356.43|351.23|357.23|352.03|357.93|352.73|355.76|350.56|784
1655162100000|2022-06-13 23:15:00|357.24|352.04|358.85|353.65|359.02|353.82|354.66|349.46|815
1655162400000|2022-06-13 23:20:00|358.87|353.67|360.91|355.71|363.05|357.85|358.87|353.67|864
1655162700000|2022-06-13 23:25:00|360.93|355.73|358.64|353.44|360.95|355.75|356.76|351.56|838
1655163000000|2022-06-13 23:30:00|358.59|353.39|357.22|352.02|358.87|353.67|354.65|349.45|941
1655163300000|2022-06-13 23:35:00|357.23|352.03|357.6|352.4|360.26|355.06|357.23|352.03|835
1655163600000|2022-06-13 23:40:00|357.62|352.42|359.01|353.81|359.53|354.33|357.59|352.39|667
1655163900000|2022-06-13 23:45:00|359.05|353.85|362.89|357.69|362.98|357.78|357.99|352.79|809
1655164200000|2022-06-13 23:50:00|362.88|357.68|364.92|359.72|365.68|360.48|361.17|355.97|798
1655164500000|2022-06-13 23:55:00|364.91|359.71|369.04|363.84|369.35|364.15|364.5|359.3|801
1655164800000|2022-06-14 00:00:00|368.99|363.79|368.16|362.96|369.05|363.85|365.5|360.3|923
1655165100000|2022-06-14 00:05:00|368.15|362.95|371.98|366.78|372.18|366.98|367.69|362.49|875
1655165400000|2022-06-14 00:10:00|372.05|366.85|373.64|368.44|373.88|368.68|372|366.8|829
1655165700000|2022-06-14 00:15:00|373.63|368.43|372.57|367.37|373.64|368.44|370.25|365.05|796
1655166000000|2022-06-14 00:20:00|372.6|367.4|369.12|363.92|372.73|367.53|368.91|363.71|693
1655166300000|2022-06-14 00:25:00|369.11|363.91|367.64|362.44|369.13|363.93|366.43|361.23|696
1655166600000|2022-06-14 00:30:00|367.65|362.45|368.82|363.62|369.38|364.18|366.79|361.59|663
1655166900000|2022-06-14 00:35:00|368.86|363.66|367.73|362.53|370.89|365.69|367.57|362.37|683
1655167200000|2022-06-14 00:40:00|367.74|362.54|369.43|364.23|369.89|364.69|366.46|361.26|757
1655167500000|2022-06-14 00:45:00|369.41|364.21|365.73|360.53|369.59|364.39|365.73|360.53|640
1655167800000|2022-06-14 00:50:00|365.78|360.58|363.49|358.29|365.94|360.74|363.47|358.27|626
1655168100000|2022-06-14 00:55:00|363.5|358.3|361.51|356.31|363.97|358.77|361.39|356.19|772
1655168400000|2022-06-14 01:00:00|361.52|356.32|360.94|355.74|362.47|357.27|359.52|354.32|832
1655168700000|2022-06-14 01:05:00|360.84|355.64|357.6|352.4|360.84|355.64|355.96|350.76|873
1655169000000|2022-06-14 01:10:00|357.63|352.43|359.49|354.29|361.68|356.48|356.68|351.48|810
1655169300000|2022-06-14 01:15:00|359.46|354.26|356.85|351.65|359.93|354.73|356.85|351.65|844
1655169600000|2022-06-14 01:20:00|356.87|351.67|354.91|349.71|357.89|352.69|354.52|349.32|859
1655169900000|2022-06-14 01:25:00|354.9|349.7|350.67|345.47|355.05|349.85|350.16|344.96|874
1655170200000|2022-06-14 01:30:00|350.65|345.45|350.63|345.43|353.32|348.12|350.19|344.99|829
1655170500000|2022-06-14 01:35:00|350.59|345.39|346.84|341.64|351.09|345.89|345.93|340.73|861
1655170800000|2022-06-14 01:40:00|346.83|341.63|344.88|339.68|347.66|342.46|344.37|339.17|864
1655171100000|2022-06-14 01:45:00|344.94|339.74|345.71|340.51|348.65|343.45|344.72|339.52|906
1655171400000|2022-06-14 01:50:00|345.75|340.55|342.93|337.73|345.82|340.62|342.84|337.64|827
1655171700000|2022-06-14 01:55:00|342.96|337.76|342.85|337.65|346.16|340.96|342.62|337.42|801
1655172000000|2022-06-14 02:00:00|342.88|337.68|340.96|335.76|345.2|340|340.72|335.52|867
1655172300000|2022-06-14 02:05:00|340.94|335.74|345.06|339.86|346.58|341.38|339.55|334.35|959
1655172600000|2022-06-14 02:10:00|345.08|339.88|344.73|339.53|346.81|341.61|343.13|337.93|878
1655172900000|2022-06-14 02:15:00|344.71|339.51|346.67|341.47|348|342.8|344.47|339.27|895
1655173200000|2022-06-14 02:20:00|346.69|341.49|341.99|336.79|346.69|341.49|341.96|336.76|798
1655173500000|2022-06-14 02:25:00|341.98|336.78|340.78|335.58|342.77|337.57|338.15|332.95|930
1655173800000|2022-06-14 02:30:00|340.79|335.59|341.72|336.52|343|337.8|340.72|335.52|909
1655174100000|2022-06-14 02:35:00|341.7|336.5|344.68|339.48|345.15|339.95|337.91|332.71|951
1655174400000|2022-06-14 02:40:00|344.69|339.49|347.92|342.72|348.12|342.92|341.49|336.29|991
1655174700000|2022-06-14 02:45:00|347.99|342.79|348.43|343.23|348.78|343.58|345.89|340.69|937
1655175000000|2022-06-14 02:50:00|348.45|343.25|348.83|343.63|350.81|345.61|346.79|341.59|990
1655175300000|2022-06-14 02:55:00|348.85|343.65|350.56|345.36|350.9|345.7|347.73|342.53|811
1655175600000|2022-06-14 03:00:00|350.65|345.45|347.94|342.74|351.51|346.31|347.89|342.69|883
1655175900000|2022-06-14 03:05:00|347.92|342.72|351.89|346.69|352.71|347.51|347.85|342.65|826
1655176200000|2022-06-14 03:10:00|351.86|346.66|352.47|347.27|353.77|348.57|350.83|345.63|782
1655176500000|2022-06-14 03:15:00|352.48|347.28|356.42|351.22|356.97|351.77|352.46|347.26|929
1655176800000|2022-06-14 03:20:00|356.48|351.28|358.91|353.71|359.4|354.2|355.64|350.44|726
1655177100000|2022-06-14 03:25:00|358.87|353.67|363.83|358.63|364.25|359.05|358.76|353.56|879
1655177400000|2022-06-14 03:30:00|363.98|358.78|367.56|362.36|368.08|362.88|362.67|357.47|862
1655177700000|2022-06-14 03:35:00|367.64|362.44|363.97|358.77|367.82|362.62|363.41|358.21|815
1655178000000|2022-06-14 03:40:00|363.98|358.78|366.86|361.66|367.62|362.42|362.99|357.79|847
1655178300000|2022-06-14 03:45:00|366.83|361.63|366.9|361.7|367.56|362.36|363.73|358.53|830
1655178600000|2022-06-14 03:50:00|366.76|361.56|367.8|362.6|368.6|363.4|365.82|360.62|748
1655178900000|2022-06-14 03:55:00|367.82|362.62|367.97|362.77|369.67|364.47|366.89|361.69|833
1655179200000|2022-06-14 04:00:00|367.98|362.78|371.7|366.5|373.21|368.01|367.62|362.42|926
1655179500000|2022-06-14 04:05:00|371.68|366.48|369.5|364.3|372.81|367.61|368.9|363.7|795
1655179800000|2022-06-14 04:10:00|369.54|364.34|367.55|362.35|369.56|364.36|366.95|361.75|730
1655180100000|2022-06-14 04:15:00|367.51|362.31|363.22|358.02|367.72|362.52|362.92|357.72|768
1655180400000|2022-06-14 04:20:00|363.12|357.92|364.11|358.91|364.44|359.24|361.73|356.53|813
1655180700000|2022-06-14 04:25:00|364.1|358.9|363.01|357.81|364.73|359.53|362.35|357.15|676
1655181000000|2022-06-14 04:30:00|363.02|357.82|364.33|359.13|364.68|359.48|361.51|356.31|759
1655181300000|2022-06-14 04:35:00|364.34|359.14|363.93|358.73|365.28|360.08|363.09|357.89|757
1655181600000|2022-06-14 04:40:00|363.89|358.69|363|357.8|365.67|360.47|362.98|357.78|758
1655181900000|2022-06-14 04:45:00|363.03|357.83|363.02|357.82|365.66|360.46|362.54|357.34|715
1655182200000|2022-06-14 04:50:00|363.01|357.81|359.76|354.56|363.01|357.81|359.16|353.96|794
1655182500000|2022-06-14 04:55:00|359.74|354.54|363.25|358.05|363.76|358.56|359.04|353.84|709
1655182800000|2022-06-14 05:00:00|363.23|358.03|366.09|360.89|366.39|361.19|361.83|356.63|778
1655183100000|2022-06-14 05:05:00|366.11|360.91|366.61|361.41|367.48|362.28|364.77|359.57|836
1655183400000|2022-06-14 05:10:00|366.63|361.43|367.04|361.84|368.55|363.35|365.94|360.74|833
1655183700000|2022-06-14 05:15:00|367.05|361.85|372.89|367.69|374.58|369.38|366.99|361.79|927
1655184000000|2022-06-14 05:20:00|372.9|367.7|377.61|372.41|382|376.8|372.54|367.34|926
1655184300000|2022-06-14 05:25:00|377.62|372.42|378.97|373.77|381.86|376.66|377.22|372.02|875
1655184600000|2022-06-14 05:30:00|378.98|373.78|378.18|372.98|382.16|376.96|378.02|372.82|902
1655184900000|2022-06-14 05:35:00|378.19|372.99|381.52|376.32|382.1|376.9|377.1|371.9|833
1655185200000|2022-06-14 05:40:00|381.49|376.29|381.75|376.55|383.38|378.18|381.03|375.83|734
1655185500000|2022-06-14 05:45:00|381.78|376.58|384.12|378.92|385.41|380.21|379.99|374.79|876
1655185800000|2022-06-14 05:50:00|384.11|378.91|383.74|378.54|386.12|380.92|382.82|377.62|728
1655186100000|2022-06-14 05:55:00|383.75|378.55|385.09|379.89|385.13|379.93|383.12|377.92|760
1655186400000|2022-06-14 06:00:00|385.07|379.87|385.66|380.46|386.86|381.66|382.79|377.59|805
1655186700000|2022-06-14 06:05:00|385.68|380.48|381.93|376.73|385.88|380.68|381.87|376.67|783
1655187000000|2022-06-14 06:10:00|381.92|376.72|381.43|376.23|382.59|377.39|379.98|374.78|806
1655187300000|2022-06-14 06:15:00|381.49|376.29|381.64|376.44|381.71|376.51|379.15|373.95|779
1655187600000|2022-06-14 06:20:00|381.66|376.46|383.48|378.28|384.91|379.71|381.02|375.82|767
1655187900000|2022-06-14 06:25:00|383.5|378.3|384.94|379.74|385.03|379.83|383.15|377.95|593
1655188200000|2022-06-14 06:30:00|384.93|379.73|385.93|380.73|386.99|381.79|383.82|378.62|825
1655188500000|2022-06-14 06:35:00|385.94|380.74|384.01|378.81|387.51|382.31|383.99|378.79|768
1655188800000|2022-06-14 06:40:00|383.97|378.77|383.48|378.28|386.65|381.45|382.98|377.78|752
1655189100000|2022-06-14 06:45:00|383.47|378.27|386.34|381.14|386.34|381.14|382.4|377.2|723
1655189400000|2022-06-14 06:50:00|386.08|380.88|385.65|380.45|387.23|382.03|385.2|380|707
1655189700000|2022-06-14 06:55:00|385.6|380.4|386.13|380.93|387.47|382.27|384.49|379.29|738
1655190000000|2022-06-14 07:00:00|386.04|380.84|383.83|378.63|388.67|383.47|383.58|378.38|829
1655190300000|2022-06-14 07:05:00|383.93|378.73|382.05|376.85|385.53|380.33|381.56|376.36|742
1655190600000|2022-06-14 07:10:00|382.14|376.94|379.59|374.39|382.19|376.99|378.49|373.29|840
1655190900000|2022-06-14 07:15:00|379.61|374.41|378.81|373.61|380.61|375.41|378.11|372.91|790
1655191200000|2022-06-14 07:20:00|378.83|373.63|377.62|372.42|378.99|373.79|376.4|371.2|742
1655191500000|2022-06-14 07:25:00|377.6|372.4|377.11|371.91|378.46|373.26|376.67|371.47|707
1655191800000|2022-06-14 07:30:00|377.12|371.92|380|374.8|380.16|374.96|374.8|369.6|869
1655192100000|2022-06-14 07:35:00|379.99|374.79|381.67|376.47|381.85|376.65|378.96|373.76|798
1655192400000|2022-06-14 07:40:00|381.62|376.42|382.25|377.05|383.1|377.9|381.02|375.82|785
1655192700000|2022-06-14 07:45:00|382.29|377.09|382.96|377.76|384.51|379.31|381.07|375.87|755
1655193000000|2022-06-14 07:50:00|382.97|377.77|385.22|380.02|386.94|381.74|382.87|377.67|728
1655193300000|2022-06-14 07:55:00|385.26|380.06|385.87|380.67|386.8|381.6|384.04|378.84|687
1655193600000|2022-06-14 08:00:00|385.88|380.68|382.06|376.86|386.04|380.84|381.97|376.77|767
1655193900000|2022-06-14 08:05:00|381.86|376.66|380.97|375.77|381.98|376.78|380.54|375.34|634
1655194200000|2022-06-14 08:10:00|380.99|375.79|378.6|373.4|381.06|375.86|377.68|372.48|700
1655194500000|2022-06-14 08:15:00|378.61|373.41|377.98|372.78|379.03|373.83|377.69|372.49|569
1655194800000|2022-06-14 08:20:00|377.97|372.77|378.84|373.64|379.01|373.81|377.89|372.69|622
1655195100000|2022-06-14 08:25:00|378.83|373.63|377.86|372.66|379.7|374.5|376.01|370.81|655
1655195400000|2022-06-14 08:30:00|377.85|372.65|378.71|373.51|378.71|373.51|376.7|371.5|588
1655195700000|2022-06-14 08:35:00|378.72|373.52|379.12|373.92|380.55|375.35|378.52|373.32|621
1655196000000|2022-06-14 08:40:00|379.13|373.93|377.51|372.31|379.65|374.45|377.49|372.29|541
1655196300000|2022-06-14 08:45:00|377.5|372.3|378.01|372.81|378.96|373.76|377.01|371.81|580
1655196600000|2022-06-14 08:50:00|378|372.8|375.94|370.74|378.84|373.64|375.61|370.41|643
1655196900000|2022-06-14 08:55:00|375.91|370.71|377.14|371.94|378.01|372.81|375.83|370.63|630
1655197200000|2022-06-14 09:00:00|377.16|371.96|375.85|370.65|377.62|372.42|375.82|370.62|582
1655197500000|2022-06-14 09:05:00|375.83|370.63|376.55|371.35|376.55|371.35|374.26|369.06|474
1655197800000|2022-06-14 09:10:00|376.57|371.37|376.41|371.21|376.91|371.71|375.54|370.34|577
1655198100000|2022-06-14 09:15:00|376.38|371.18|375.01|369.81|376.9|371.7|373.6|368.4|628
1655198400000|2022-06-14 09:20:00|375|369.8|377.89|372.69|378.94|373.74|375|369.8|639
1655198700000|2022-06-14 09:25:00|377.87|372.67|373.19|367.99|377.87|372.67|373.11|367.91|629
1655199000000|2022-06-14 09:30:00|373.2|368|371.86|366.66|373.79|368.59|371.48|366.28|755
1655199300000|2022-06-14 09:35:00|371.85|366.65|371.82|366.62|374.48|369.28|371.43|366.23|651
1655199600000|2022-06-14 09:40:00|371.83|366.63|370.89|365.69|372.85|367.65|370.39|365.19|664
1655199900000|2022-06-14 09:45:00|370.87|365.67|373.13|367.93|373.73|368.53|368.93|363.73|778
1655200200000|2022-06-14 09:50:00|373.18|367.98|370.82|365.62|374.04|368.84|370.06|364.86|587
1655200500000|2022-06-14 09:55:00|370.81|365.61|368.58|363.38|370.98|365.78|368.57|363.37|672
1655200800000|2022-06-14 10:00:00|368.72|363.52|368.66|363.46|369.81|364.61|368.45|363.25|719
1655201100000|2022-06-14 10:05:00|368.58|363.38|369.01|363.81|369.63|364.43|367.93|362.73|674
1655201400000|2022-06-14 10:10:00|368.95|363.75|367.96|362.76|369.74|364.54|367.96|362.76|592
1655201700000|2022-06-14 10:15:00|367.97|362.77|368.89|363.69|369.38|364.18|366.34|361.14|671
1655202000000|2022-06-14 10:20:00|368.9|363.7|370.39|365.19|370.94|365.74|368.87|363.67|692
1655202300000|2022-06-14 10:25:00|370.37|365.17|370.55|365.35|370.69|365.49|369.54|364.34|560
1655202600000|2022-06-14 10:30:00|370.56|365.36|372.64|367.44|372.64|367.44|370.44|365.24|766
1655202900000|2022-06-14 10:35:00|372.65|367.45|371.53|366.33|372.96|367.76|370.87|365.67|582
1655203200000|2022-06-14 10:40:00|371.49|366.29|370.73|365.53|371.58|366.38|369.4|364.2|523
1655203500000|2022-06-14 10:45:00|370.72|365.52|368.91|363.71|371.96|366.76|368.88|363.68|572
1655203800000|2022-06-14 10:50:00|368.93|363.73|368.69|363.49|369.36|364.16|368.58|363.38|485
1655204100000|2022-06-14 10:55:00|368.7|363.5|367.34|362.14|368.77|363.57|367.01|361.81|577
1655204400000|2022-06-14 11:00:00|367.35|362.15|367.75|362.55|368.01|362.81|366.74|361.54|677
1655204700000|2022-06-14 11:05:00|367.74|362.54|366.64|361.44|367.88|362.68|365.44|360.24|588
1655205000000|2022-06-14 11:10:00|366.63|361.43|366.46|361.26|369.13|363.93|364.57|359.37|802
1655205300000|2022-06-14 11:15:00|366.45|361.25|365.81|360.61|367.8|362.6|365.55|360.35|779
1655205600000|2022-06-14 11:20:00|365.8|360.6|365.45|360.25|366.78|361.58|365.43|360.23|578
1655205900000|2022-06-14 11:25:00|365.48|360.28|364.06|358.86|365.62|360.42|363.86|358.66|656
1655206200000|2022-06-14 11:30:00|364.08|358.88|364.33|359.13|365.66|360.46|364.01|358.81|610
1655206500000|2022-06-14 11:35:00|364.31|359.11|363.97|358.77|365.63|360.43|363.95|358.75|612
1655206800000|2022-06-14 11:40:00|363.96|358.76|362.54|357.34|364.86|359.66|361.98|356.78|688
1655207100000|2022-06-14 11:45:00|362.5|357.3|365.06|359.86|365.1|359.9|361.93|356.73|769
1655207400000|2022-06-14 11:50:00|365.05|359.85|365.09|359.89|366.14|360.94|364.84|359.64|627
1655207700000|2022-06-14 11:55:00|365.1|359.9|366.82|361.62|367.84|362.64|364.86|359.66|642
1655208000000|2022-06-14 12:00:00|366.81|361.61|365.62|360.42|367.09|361.89|365.55|360.35|695
1655208300000|2022-06-14 12:05:00|365.65|360.45|363.92|358.72|366.36|361.16|363.88|358.68|600
1655208600000|2022-06-14 12:10:00|363.88|358.68|363.94|358.74|364.6|359.4|363.43|358.23|597
1655208900000|2022-06-14 12:15:00|363.96|358.76|362.74|357.54|364.04|358.84|361.65|356.45|621
1655209200000|2022-06-14 12:20:00|362.75|357.55|362.03|356.83|363.04|357.84|361.93|356.73|552
1655209500000|2022-06-14 12:25:00|362.02|356.82|361.55|356.35|362.59|357.39|360.41|355.21|774
1655209800000|2022-06-14 12:30:00|361.56|356.36|370.63|365.43|371.06|365.86|361.56|356.36|931
1655210100000|2022-06-14 12:35:00|370.6|365.4|373.08|367.88|374.89|369.69|369.49|364.29|802
1655210400000|2022-06-14 12:40:00|373.07|367.87|374.34|369.14|378.09|372.89|372.77|367.57|823
1655210700000|2022-06-14 12:45:00|374.42|369.22|373.1|367.9|377.74|372.54|373.08|367.88|752
1655211000000|2022-06-14 12:50:00|373.13|367.93|373.64|368.44|374.79|369.59|372.58|367.38|681
1655211300000|2022-06-14 12:55:00|373.65|368.45|372.18|366.98|374.61|369.41|372.18|366.98|597
1655211600000|2022-06-14 13:00:00|372.24|367.04|373.72|368.52|374.08|368.88|371.74|366.54|646
1655211900000|2022-06-14 13:05:00|373.85|368.65|373.05|367.85|373.85|368.65|370.78|365.58|590
1655212200000|2022-06-14 13:10:00|373.02|367.82|374.54|369.34|375.49|370.29|372.99|367.79|749
1655212500000|2022-06-14 13:15:00|374.6|369.4|377.89|372.69|378.77|373.57|374.55|369.35|761
1655212800000|2022-06-14 13:20:00|377.9|372.7|377.83|372.63|379.05|373.85|377.15|371.95|782
1655213100000|2022-06-14 13:25:00|377.84|372.64|378.77|373.57|379.59|374.39|376.25|371.05|799
1655213400000|2022-06-14 13:30:00|378.75|373.55|378.86|373.66|379.62|374.42|376.88|371.68|929
1655213700000|2022-06-14 13:35:00|378.85|373.65|375.72|370.52|378.92|373.72|375.71|370.51|877
1655214000000|2022-06-14 13:40:00|375.68|370.48|370.67|365.47|375.86|370.66|369.75|364.55|842
1655214300000|2022-06-14 13:45:00|370.95|365.75|371.79|366.59|372.93|367.73|370.63|365.43|764
1655214600000|2022-06-14 13:50:00|371.81|366.61|372.44|367.24|372.52|367.32|369.59|364.39|714
1655214900000|2022-06-14 13:55:00|372.45|367.25|374.96|369.76|375.13|369.93|372.04|366.84|743
1655215200000|2022-06-14 14:00:00|374.85|369.65|373.67|368.47|376.09|370.89|373.62|368.42|709
1655215500000|2022-06-14 14:05:00|373.63|368.43|370.79|365.59|373.63|368.43|370.45|365.25|812
1655215800000|2022-06-14 14:10:00|370.78|365.58|370.54|365.34|371.04|365.84|369.57|364.37|770
1655216100000|2022-06-14 14:15:00|370.52|365.32|369.9|364.7|370.84|365.64|369|363.8|825
1655216400000|2022-06-14 14:20:00|369.89|364.69|367.88|362.68|369.89|364.69|367.8|362.6|829
1655216700000|2022-06-14 14:25:00|367.89|362.69|369.01|363.81|370.37|365.17|367.75|362.55|734
1655217000000|2022-06-14 14:30:00|369.03|363.83|370.68|365.48|370.7|365.5|366.41|361.21|782
1655217300000|2022-06-14 14:35:00|370.69|365.49|370.94|365.74|372.21|367.01|370.66|365.46|731
1655217600000|2022-06-14 14:40:00|370.95|365.75|369.53|364.33|371.93|366.73|367.91|362.71|718
1655217900000|2022-06-14 14:45:00|369.54|364.34|374.94|369.74|375.03|369.83|369.17|363.97|847
1655218200000|2022-06-14 14:50:00|374.93|369.73|373.02|367.82|376.65|371.45|372.91|367.71|831
1655218500000|2022-06-14 14:55:00|373.01|367.81|375|369.8|375.2|370|372.8|367.6|754
1655218800000|2022-06-14 15:00:00|374.98|369.78|375.97|370.77|377.68|372.48|373.61|368.41|881
1655219100000|2022-06-14 15:05:00|375.91|370.71|376.13|370.93|376.84|371.64|374.6|369.4|719
1655219400000|2022-06-14 15:10:00|376.14|370.94|377.84|372.64|377.95|372.75|375.58|370.38|723
1655219700000|2022-06-14 15:15:00|377.82|372.62|375.73|370.53|378.08|372.88|374.88|369.68|741
1655220000000|2022-06-14 15:20:00|375.74|370.54|377.07|371.87|377.24|372.04|373.7|368.5|759
1655220300000|2022-06-14 15:25:00|377.06|371.86|377.59|372.39|378.39|373.19|376.51|371.31|663
1655220600000|2022-06-14 15:30:00|377.57|372.37|376.77|371.57|377.6|372.4|373.66|368.46|735
1655220900000|2022-06-14 15:35:00|376.76|371.56|378.01|372.81|378.87|373.67|376.57|371.37|770
1655221200000|2022-06-14 15:40:00|378.02|372.82|380.6|375.4|380.79|375.59|377.69|372.49|727
1655221500000|2022-06-14 15:45:00|380.58|375.38|380.14|374.94|383.39|378.19|379.65|374.45|805
1655221800000|2022-06-14 15:50:00|380.13|374.93|379.89|374.69|381.53|376.33|378.82|373.62|771
1655222100000|2022-06-14 15:55:00|379.88|374.68|381.45|376.25|381.75|376.55|378.79|373.59|745
1655222400000|2022-06-14 16:00:00|381.28|376.08|379.72|374.52|383.12|377.92|378.98|373.78|824
1655222700000|2022-06-14 16:05:00|379.68|374.48|379.97|374.77|380.19|374.99|376.78|371.58|715
1655223000000|2022-06-14 16:10:00|379.99|374.79|378.01|372.81|380.05|374.85|377.84|372.64|629
1655223300000|2022-06-14 16:15:00|378.02|372.82|381.61|376.41|381.73|376.53|377.1|371.9|731
1655223600000|2022-06-14 16:20:00|381.71|376.51|377.7|372.5|381.96|376.76|377.11|371.91|703
1655223900000|2022-06-14 16:25:00|377.69|372.49|379.25|374.05|379.72|374.52|377.58|372.38|623
1655224200000|2022-06-14 16:30:00|379.26|374.06|376.88|371.68|380.14|374.94|375.86|370.66|713
1655224500000|2022-06-14 16:35:00|376.8|371.6|375.05|369.85|376.8|371.6|374.71|369.51|685
1655224800000|2022-06-14 16:40:00|375.06|369.86|373.52|368.32|375.92|370.72|372.82|367.62|699
1655225100000|2022-06-14 16:45:00|373.5|368.3|374.08|368.88|374.6|369.4|372.69|367.49|580
1655225400000|2022-06-14 16:50:00|374.06|368.86|373.66|368.46|374.1|368.9|373.54|368.34|555
1655225700000|2022-06-14 16:55:00|373.64|368.44|373.19|367.99|374.32|369.12|371.82|366.62|550
1655226000000|2022-06-14 17:00:00|373.2|368|373.89|368.69|374.13|368.93|371.68|366.48|610
1655226300000|2022-06-14 17:05:00|373.82|368.62|375.71|370.51|375.81|370.61|373.73|368.53|671
1655226600000|2022-06-14 17:10:00|375.61|370.41|374.03|368.83|375.66|370.46|373.97|368.77|467
1655226900000|2022-06-14 17:15:00|374.07|368.87|374.84|369.64|375.79|370.59|373.99|368.79|609
1655227200000|2022-06-14 17:20:00|374.85|369.65|376.73|371.53|376.99|371.79|374.85|369.65|619
1655227500000|2022-06-14 17:25:00|376.72|371.52|375.89|370.69|376.91|371.71|375.52|370.32|514
1655227800000|2022-06-14 17:30:00|375.86|370.66|373.55|368.35|376.85|371.65|373.33|368.13|572
1655228100000|2022-06-14 17:35:00|373.54|368.34|372.15|366.95|373.7|368.5|371.57|366.37|669
1655228400000|2022-06-14 17:40:00|372.14|366.94|372.45|367.25|373.74|368.54|371.55|366.35|666
1655228700000|2022-06-14 17:45:00|372.46|367.26|371.67|366.47|373.06|367.86|369.74|364.54|681
1655229000000|2022-06-14 17:50:00|371.68|366.48|372.66|367.46|372.75|367.55|371.29|366.09|583
1655229300000|2022-06-14 17:55:00|372.44|367.24|370.78|365.58|372.68|367.48|370.77|365.57|571
1655229600000|2022-06-14 18:00:00|370.79|365.59|373.01|367.81|373.73|368.53|370.58|365.38|654
1655229900000|2022-06-14 18:05:00|373|367.8|373.64|368.44|374.88|369.68|372.87|367.67|673
1655230200000|2022-06-14 18:10:00|373.56|368.36|372.81|367.61|373.64|368.44|372.5|367.3|613
1655230500000|2022-06-14 18:15:00|372.84|367.64|374.96|369.76|375.2|370|372.81|367.61|596
1655230800000|2022-06-14 18:20:00|374.93|369.73|373.91|368.71|375.1|369.9|373.84|368.64|519
1655231100000|2022-06-14 18:25:00|373.93|368.73|374.56|369.36|376.26|371.06|373.48|368.28|616
1655231400000|2022-06-14 18:30:00|374.58|369.38|377.22|372.02|378.07|372.87|374.03|368.83|663
1655231700000|2022-06-14 18:35:00|377.11|371.91|377.59|372.39|377.71|372.51|375.67|370.47|599
1655232000000|2022-06-14 18:40:00|377.62|372.42|375.98|370.78|377.66|372.46|374.99|369.79|559
1655232300000|2022-06-14 18:45:00|375.97|370.77|373.68|368.48|376.72|371.52|372.93|367.73|671
1655232600000|2022-06-14 18:50:00|373.75|368.55|373.11|367.91|374.62|369.42|372.83|367.63|663
1655232900000|2022-06-14 18:55:00|373.07|367.87|372.78|367.58|373.8|368.6|372.17|366.97|613
1655233200000|2022-06-14 19:00:00|372.8|367.6|371.89|366.69|373.22|368.02|371.85|366.65|561
1655233500000|2022-06-14 19:05:00|371.86|366.66|372.23|367.03|372.32|367.12|371.68|366.48|388
1655233800000|2022-06-14 19:10:00|372.21|367.01|371.62|366.42|373|367.8|371.41|366.21|622
1655234100000|2022-06-14 19:15:00|371.63|366.43|372.3|367.1|372.92|367.72|371.58|366.38|559
1655234400000|2022-06-14 19:20:00|372.31|367.11|371.84|366.64|372.84|367.64|371.48|366.28|429
1655234700000|2022-06-14 19:25:00|371.83|366.63|372.68|367.48|372.74|367.54|371.63|366.43|386
1655235000000|2022-06-14 19:30:00|372.7|367.5|374.04|368.84|374.65|369.45|372.13|366.93|541
1655235300000|2022-06-14 19:35:00|374.03|368.83|373.82|368.62|375.44|370.24|373.74|368.54|522
1655235600000|2022-06-14 19:40:00|373.83|368.63|373.78|368.58|374.25|369.05|373.05|367.85|535
1655235900000|2022-06-14 19:45:00|373.77|368.57|376.72|371.52|376.82|371.62|373.46|368.26|609
1655236200000|2022-06-14 19:50:00|376.64|371.44|376.71|371.51|377.32|372.12|375.48|370.28|658
1655236500000|2022-06-14 19:55:00|376.72|371.52|376.93|371.73|377.33|372.13|376.66|371.46|416
1655236800000|2022-06-14 20:00:00|376.94|371.74|376.72|371.52|377.3|372.1|376.17|370.97|422
1655237100000|2022-06-14 20:05:00|376.73|371.53|377.02|371.82|377.17|371.97|376.73|371.53|388
1655237400000|2022-06-14 20:10:00|377.04|371.84|375.99|370.79|377.1|371.9|375.68|370.48|446
1655237700000|2022-06-14 20:15:00|375.98|370.78|376.35|371.15|376.89|371.69|375.77|370.57|377
1655238000000|2022-06-14 20:20:00|376.33|371.13|370.9|365.7|376.33|371.13|370.63|365.43|680
1655238300000|2022-06-14 20:25:00|370.92|365.72|369.18|363.98|370.95|365.75|368.59|363.39|604
1655238600000|2022-06-14 20:30:00|369.19|363.99|373.11|367.91|373.52|368.32|368.58|363.38|613
1655238900000|2022-06-14 20:35:00|373.1|367.9|371.66|366.46|373.21|368.01|370.09|364.89|622
1655239200000|2022-06-14 20:40:00|371.64|366.44|371.13|365.93|371.75|366.55|370.97|365.77|453
1655239500000|2022-06-14 20:45:00|371.15|365.95|371.8|366.6|372.09|366.89|370.92|365.72|526
1655239800000|2022-06-14 20:50:00|371.81|366.61|371.81|366.61|374.07|368.87|371.67|366.47|637
1655240100000|2022-06-14 20:55:00|371.82|366.62|372.53|367.33|372.64|367.44|371.42|366.22|421
1655240400000|2022-06-14 21:00:00|372.6|367.4|374.77|369.57|374.96|369.76|372.56|367.36|364
1655240700000|2022-06-14 21:05:00|374.79|369.59|373.2|368|375.14|369.94|373.12|367.92|361
1655241000000|2022-06-14 21:10:00|373.24|368.04|373.25|368.05|374.12|368.92|372.66|367.46|457
1655241300000|2022-06-14 21:15:00|373.26|368.06|373.14|367.94|374.15|368.95|373.07|367.87|427
1655241600000|2022-06-14 21:20:00|373.13|367.93|368.94|363.74|373.18|367.98|368.93|363.73|663
1655241900000|2022-06-14 21:25:00|368.93|363.73|370.07|364.87|370.27|365.07|368.84|363.64|466
1655242200000|2022-06-14 21:30:00|370.09|364.89|370.27|365.07|371.84|366.64|369.89|364.69|450
1655242500000|2022-06-14 21:35:00|370.26|365.06|369.12|363.92|370.26|365.06|369.12|363.92|468
1655242800000|2022-06-14 21:40:00|369.1|363.9|366.72|361.52|369.12|363.92|366.58|361.38|347
1655243100000|2022-06-14 21:45:00|366.74|361.54|365.42|360.22|366.76|361.56|365.33|360.13|532
1655243400000|2022-06-14 21:50:00|365.45|360.25|364.67|359.47|365.6|360.4|364.67|359.47|458
1655243700000|2022-06-14 21:55:00|364.66|359.46|365.62|360.42|366.75|361.55|364.15|358.95|534
1655244000000|2022-06-14 22:00:00|365.63|360.43|368.58|363.38|368.64|363.44|365.51|360.31|530
1655244300000|2022-06-14 22:05:00|368.6|363.4|367.15|361.95|368.6|363.4|367.14|361.94|476
1655244600000|2022-06-14 22:10:00|367.11|361.91|369.73|364.53|371.13|365.93|366.93|361.73|592
1655244900000|2022-06-14 22:15:00|369.72|364.52|367.97|362.77|370.27|365.07|367.75|362.55|520
1655245200000|2022-06-14 22:20:00|367.99|362.79|367.88|362.68|368.78|363.58|366.57|361.37|588
1655245500000|2022-06-14 22:25:00|367.85|362.65|369.33|364.13|369.76|364.56|367.71|362.51|471
1655245800000|2022-06-14 22:30:00|369.32|364.12|365.93|360.73|369.32|364.12|365.92|360.72|523
1655246100000|2022-06-14 22:35:00|365.91|360.71|367.83|362.63|368.24|363.04|365.91|360.71|550
1655246400000|2022-06-14 22:40:00|367.82|362.62|370.11|364.91|371.07|365.87|367.51|362.31|600
1655246700000|2022-06-14 22:45:00|370.13|364.93|371.94|366.74|372.21|367.01|369.62|364.42|545
1655247000000|2022-06-14 22:50:00|371.92|366.72|372.55|367.35|373.09|367.89|371.81|366.61|530
1655247300000|2022-06-14 22:55:00|372.62|367.42|371.95|366.75|372.74|367.54|371.9|366.7|471
1655247600000|2022-06-14 23:00:00|372.03|366.83|371.95|366.75|372.21|367.01|371.3|366.1|520
1655247900000|2022-06-14 23:05:00|371.99|366.79|375.8|370.6|376.91|371.71|371.89|366.69|837
1655248200000|2022-06-14 23:10:00|375.79|370.59|373.99|368.79|376.2|371|373.64|368.44|652
1655248500000|2022-06-14 23:15:00|374.01|368.81|375.14|369.94|375.29|370.09|373.25|368.05|659
1655248800000|2022-06-14 23:20:00|375.13|369.93|378.3|373.1|379.18|373.98|374.88|369.68|692
1655249100000|2022-06-14 23:25:00|378.26|373.06|380.11|374.91|380.71|375.51|377.67|372.47|796
1655249400000|2022-06-14 23:30:00|380.09|374.89|383.32|378.12|383.69|378.49|380.06|374.86|633
1655249700000|2022-06-14 23:35:00|383.33|378.13|393.04|387.84|393.18|387.98|383.31|378.11|885
1655250000000|2022-06-14 23:40:00|393.14|387.94|391.89|386.69|393.19|387.99|391.75|386.55|746
1655250300000|2022-06-14 23:45:00|391.87|386.67|390.14|384.94|395.04|389.84|390.07|384.87|771
1655250600000|2022-06-14 23:50:00|390.13|384.93|392.63|387.43|394.07|388.87|389.32|384.12|798
1655250900000|2022-06-14 23:55:00|392.64|387.44|389.01|383.81|392.74|387.54|388.29|383.09|662
1655251200000|2022-06-15 00:00:00|388.97|383.77|388.97|383.77|389.07|383.87|385.75|380.55|814
1655251500000|2022-06-15 00:05:00|388.98|383.78|388.71|383.51|389.25|384.05|386.55|381.35|745
1655251800000|2022-06-15 00:10:00|388.66|383.46|387.26|382.06|389.51|384.31|386.13|380.93|641
1655252100000|2022-06-15 00:15:00|387.33|382.13|388.57|383.37|388.92|383.72|386.8|381.6|660
1655252400000|2022-06-15 00:20:00|388.56|383.36|388.53|383.33|389.34|384.14|387.36|382.16|637
1655252700000|2022-06-15 00:25:00|388.52|383.32|387.56|382.36|388.57|383.37|387.41|382.21|577
1655253000000|2022-06-15 00:30:00|387.58|382.38|390.12|384.92|391.07|385.87|387.33|382.13|690
1655253300000|2022-06-15 00:35:00|390.1|384.9|391.06|385.86|391.72|386.52|389.67|384.47|613
1655253600000|2022-06-15 00:40:00|391.08|385.88|389.65|384.45|391.08|385.88|389.54|384.34|567
1655253900000|2022-06-15 00:45:00|389.64|384.44|387.59|382.39|390.17|384.97|387.4|382.2|552
1655254200000|2022-06-15 00:50:00|387.58|382.38|386.88|381.68|388.06|382.86|386.56|381.36|693
1655254500000|2022-06-15 00:55:00|386.87|381.67|385.97|380.77|386.92|381.72|385.58|380.38|581
1655254800000|2022-06-15 01:00:00|385.98|380.78|387.86|382.66|388.08|382.88|385.42|380.22|635
1655255100000|2022-06-15 01:05:00|387.89|382.69|385.5|380.3|387.89|382.69|384.79|379.59|529
1655255400000|2022-06-15 01:10:00|385.49|380.29|385.82|380.62|386.3|381.1|384.88|379.68|519
1655255700000|2022-06-15 01:15:00|385.83|380.63|384.61|379.41|386.06|380.86|384.61|379.41|585
1655256000000|2022-06-15 01:20:00|384.53|379.33|384.82|379.62|385.87|380.67|384.44|379.24|469
1655256300000|2022-06-15 01:25:00|384.81|379.61|388.41|383.21|390.29|385.09|384.7|379.5|516
1655256600000|2022-06-15 01:30:00|388.42|383.22|390.03|384.83|391.31|386.11|388.05|382.85|612
1655256900000|2022-06-15 01:35:00|390.02|384.82|391.07|385.87|391.37|386.17|389.7|384.5|527
1655257200000|2022-06-15 01:40:00|391.08|385.88|392.35|387.15|392.79|387.59|391|385.8|744
1655257500000|2022-06-15 01:45:00|392.48|387.28|395.01|389.81|395.75|390.55|391.92|386.72|665
1655257800000|2022-06-15 01:50:00|395|389.8|394.76|389.56|396.08|390.88|394.69|389.49|460
1655258100000|2022-06-15 01:55:00|394.75|389.55|394.65|389.45|394.94|389.74|394.42|389.22|465
1655258400000|2022-06-15 02:00:00|394.66|389.46|391.98|386.78|394.75|389.55|391.97|386.77|564
1655258700000|2022-06-15 02:05:00|391.99|386.79|391.92|386.72|392.66|387.46|391.74|386.54|489
1655259000000|2022-06-15 02:10:00|391.93|386.73|392.47|387.27|392.82|387.62|391.46|386.26|337
1655259300000|2022-06-15 02:15:00|392.57|387.37|389.98|384.78|392.61|387.41|388.96|383.76|540
1655259600000|2022-06-15 02:20:00|389.97|384.77|387.94|382.74|390.2|385|387.94|382.74|471
1655259900000|2022-06-15 02:25:00|387.92|382.72|387.96|382.76|388|382.8|386.85|381.65|495
1655260200000|2022-06-15 02:30:00|387.94|382.74|386.72|381.52|387.99|382.79|386.42|381.22|505
1655260500000|2022-06-15 02:35:00|386.71|381.51|388.51|383.31|388.63|383.43|386.52|381.32|395
1655260800000|2022-06-15 02:40:00|388.56|383.36|383.43|378.23|388.99|383.79|382.76|377.56|542
1655261100000|2022-06-15 02:45:00|383.46|378.26|384.95|379.75|384.97|379.77|383.46|378.26|483
1655261400000|2022-06-15 02:50:00|384.94|379.74|383.8|378.6|385.78|380.58|383.68|378.48|464
1655261700000|2022-06-15 02:55:00|383.78|378.58|385.55|380.35|385.6|380.4|383.78|378.58|494
1655262000000|2022-06-15 03:00:00|385.56|380.36|386.73|381.53|386.99|381.79|384.65|379.45|500
1655262300000|2022-06-15 03:05:00|386.72|381.52|383.46|378.26|387.32|382.12|383.46|378.26|585
1655262600000|2022-06-15 03:10:00|383.45|378.25|383.04|377.84|383.66|378.46|381.78|376.58|578
1655262900000|2022-06-15 03:15:00|383.05|377.85|382.1|376.9|383.05|377.85|381.82|376.62|561
1655263200000|2022-06-15 03:20:00|382.06|376.86|380.55|375.35|382.16|376.96|380.47|375.27|541
1655263500000|2022-06-15 03:25:00|380.53|375.33|380.53|375.33|380.69|375.49|378.49|373.29|641
1655263800000|2022-06-15 03:30:00|380.48|375.28|379.64|374.44|380.48|375.28|378.74|373.54|533
1655264100000|2022-06-15 03:35:00|379.66|374.46|379.53|374.33|379.91|374.71|379.1|373.9|545
1655264400000|2022-06-15 03:40:00|379.54|374.34|378.43|373.23|380.29|375.09|378.43|373.23|548
1655264700000|2022-06-15 03:45:00|378.42|373.22|379.87|374.67|380.87|375.67|378.33|373.13|491
1655265000000|2022-06-15 03:50:00|379.86|374.66|376.85|371.65|380.16|374.96|376.67|371.47|528
1655265300000|2022-06-15 03:55:00|376.88|371.68|374.66|369.46|376.91|371.71|374.32|369.12|593
1655265600000|2022-06-15 04:00:00|374.68|369.48|372.63|367.43|374.89|369.69|372.63|367.43|643
1655265900000|2022-06-15 04:05:00|372.62|367.42|369.19|363.99|372.62|367.42|369.13|363.93|743
1655266200000|2022-06-15 04:10:00|369.18|363.98|369.61|364.41|369.61|364.41|365.09|359.89|785
1655266500000|2022-06-15 04:15:00|369.52|364.32|368.91|363.71|370.05|364.85|367.21|362.01|812
1655266800000|2022-06-15 04:20:00|368.82|363.62|367.47|362.27|368.94|363.74|367.35|362.15|788
1655267100000|2022-06-15 04:25:00|367.4|362.2|365.05|359.85|367.71|362.51|364.87|359.67|695
1655267400000|2022-06-15 04:30:00|365.07|359.87|365.56|360.36|367.01|361.81|364.03|358.83|732
1655267700000|2022-06-15 04:35:00|365.54|360.34|366|360.8|366.45|361.25|363.06|357.86|791
1655268000000|2022-06-15 04:40:00|365.99|360.79|365.76|360.56|366.56|361.36|364.59|359.39|667
1655268300000|2022-06-15 04:45:00|365.75|360.55|367.83|362.63|369.78|364.58|365.63|360.43|815
1655268600000|2022-06-15 04:50:00|367.85|362.65|368.09|362.89|368.89|363.69|367.53|362.33|688
1655268900000|2022-06-15 04:55:00|368.1|362.9|367.98|362.78|368.75|363.55|367.29|362.09|664
1655269200000|2022-06-15 05:00:00|367.99|362.79|366.63|361.43|369.79|364.59|366.38|361.18|774
1655269500000|2022-06-15 05:05:00|366.65|361.45|368.99|363.79|369.63|364.43|366.64|361.44|661
1655269800000|2022-06-15 05:10:00|369|363.8|368.08|362.88|369.18|363.98|367.75|362.55|615
1655270100000|2022-06-15 05:15:00|368.07|362.87|364.9|359.7|368.62|363.42|364.27|359.07|808
1655270400000|2022-06-15 05:20:00|364.89|359.69|359.74|354.54|364.9|359.7|359.41|354.21|888
1655270700000|2022-06-15 05:25:00|359.72|354.52|359.62|354.42|360.82|355.62|358.37|353.17|824
1655271000000|2022-06-15 05:30:00|359.72|354.52|365.14|359.94|366.44|361.24|357.98|352.78|966
1655271300000|2022-06-15 05:35:00|365.13|359.93|364.37|359.17|366.29|361.09|363.75|358.55|779
1655271600000|2022-06-15 05:40:00|364.34|359.14|362.79|357.59|364.58|359.38|361.6|356.4|766
1655271900000|2022-06-15 05:45:00|362.77|357.57|364.51|359.31|364.51|359.31|361.97|356.77|781
1655272200000|2022-06-15 05:50:00|364.45|359.25|367.45|362.25|368.57|363.37|363.53|358.33|740
1655272500000|2022-06-15 05:55:00|367.43|362.23|363.71|358.51|369.38|364.18|363.67|358.47|680
1655272800000|2022-06-15 06:00:00|363.7|358.5|364.39|359.19|364.84|359.64|361.5|356.3|822
1655273100000|2022-06-15 06:05:00|364.37|359.17|363.56|358.36|365.88|360.68|363.22|358.02|748
1655273400000|2022-06-15 06:10:00|363.6|358.4|361.04|355.84|363.68|358.48|361.02|355.82|681
1655273700000|2022-06-15 06:15:00|360.99|355.79|359.66|354.46|362.06|356.86|359.66|354.46|721
1655274000000|2022-06-15 06:20:00|359.68|354.48|357.9|352.7|360.02|354.82|357.06|351.86|773
1655274300000|2022-06-15 06:25:00|357.88|352.68|359.51|354.31|359.51|354.31|357.88|352.68|677
1655274600000|2022-06-15 06:30:00|359.52|354.32|361.56|356.36|361.92|356.72|357.66|352.46|759
1655274900000|2022-06-15 06:35:00|361.54|356.34|363.55|358.35|363.75|358.55|361.54|356.34|597
1655275200000|2022-06-15 06:40:00|363.54|358.34|364.77|359.57|365.22|360.02|362.01|356.81|680
1655275500000|2022-06-15 06:45:00|364.76|359.56|363.49|358.29|365.35|360.15|362.82|357.62|571
1655275800000|2022-06-15 06:50:00|363.53|358.33|365.67|360.47|366.94|361.74|363.49|358.29|553
1655276100000|2022-06-15 06:55:00|365.7|360.5|365.99|360.79|367.56|362.36|364.7|359.5|586
1655276400000|2022-06-15 07:00:00|365.91|360.71|366.01|360.81|366.98|361.78|365.73|360.53|616
1655276700000|2022-06-15 07:05:00|366.04|360.84|365.37|360.17|367.38|362.18|365.23|360.03|653
1655277000000|2022-06-15 07:10:00|365.41|360.21|364.63|359.43|366.43|361.23|364.55|359.35|546
1655277300000|2022-06-15 07:15:00|364.62|359.42|365.29|360.09|365.67|360.47|364.62|359.42|556
1655277600000|2022-06-15 07:20:00|365.23|360.03|364.37|359.17|365.23|360.03|363.56|358.36|526
1655277900000|2022-06-15 07:25:00|364.35|359.15|361.39|356.19|364.37|359.17|361.27|356.07|587
1655278200000|2022-06-15 07:30:00|361.38|356.18|361.53|356.33|361.76|356.56|358.52|353.32|669
1655278500000|2022-06-15 07:35:00|361.55|356.35|362.38|357.18|362.49|357.29|361.46|356.26|508
1655278800000|2022-06-15 07:40:00|362.4|357.2|361.38|356.18|362.51|357.31|360.55|355.35|560
1655279100000|2022-06-15 07:45:00|361.37|356.17|354.89|349.69|361.73|356.53|354.52|349.32|813
1655279400000|2022-06-15 07:50:00|354.88|349.68|356.63|351.43|358.71|353.51|353.55|348.35|911
1655279700000|2022-06-15 07:55:00|356.56|351.36|357.9|352.7|358.77|353.57|356.05|350.85|771
1655280000000|2022-06-15 08:00:00|357.88|352.68|349.33|344.13|357.9|352.7|348.85|343.65|953
1655280300000|2022-06-15 08:05:00|349.44|344.24|349.83|344.63|352.67|347.47|348.35|343.15|962
1655280600000|2022-06-15 08:10:00|349.66|344.46|346.81|341.61|351.81|346.61|345.97|340.77|893
1655280900000|2022-06-15 08:15:00|346.77|341.57|348.8|343.6|350.29|345.09|345.83|340.63|949
1655281200000|2022-06-15 08:20:00|348.78|343.58|346.43|341.23|349.63|344.43|346.38|341.18|826
1655281500000|2022-06-15 08:25:00|346.44|341.24|347.28|342.08|349.31|344.11|346.17|340.97|839
1655281800000|2022-06-15 08:30:00|347.26|342.06|350.31|345.11|350.5|345.3|346.94|341.74|769
1655282100000|2022-06-15 08:35:00|350.32|345.12|351.33|346.13|353.61|348.41|349.66|344.46|792
1655282400000|2022-06-15 08:40:00|351.32|346.12|347.86|342.66|351.49|346.29|347.57|342.37|738
1655282700000|2022-06-15 08:45:00|347.85|342.65|345.12|339.92|348.62|343.42|342.95|337.75|869
1655283000000|2022-06-15 08:50:00|345.14|339.94|344.09|338.89|348.63|343.43|344.09|338.89|865
1655283300000|2022-06-15 08:55:00|344.08|338.88|342.62|337.42|345.58|340.38|341.9|336.7|887
1655283600000|2022-06-15 09:00:00|342.63|337.43|346.04|340.84|346.77|341.57|341.57|336.37|974
1655283900000|2022-06-15 09:05:00|346.06|340.86|343.96|338.76|346.32|341.12|342.01|336.81|889
1655284200000|2022-06-15 09:10:00|343.99|338.79|341.75|336.55|344.5|339.3|341.12|335.92|878
1655284500000|2022-06-15 09:15:00|341.77|336.57|343.57|338.37|344.5|339.3|341.72|336.52|881
1655284800000|2022-06-15 09:20:00|343.58|338.38|343.44|338.24|344.47|339.27|341.65|336.45|793
1655285100000|2022-06-15 09:25:00|343.42|338.22|343.61|338.41|343.79|338.59|341.64|336.44|831
1655285400000|2022-06-15 09:30:00|343.62|338.42|344.31|339.11|347.45|342.25|343.41|338.21|846
1655285700000|2022-06-15 09:35:00|344.32|339.12|347.13|341.93|347.26|342.06|343.41|338.21|754
1655286000000|2022-06-15 09:40:00|347.07|341.87|347.16|341.96|347.27|342.07|345.03|339.83|691
1655286300000|2022-06-15 09:45:00|347.17|341.97|345.61|340.41|348.39|343.19|345.42|340.22|674
1655286600000|2022-06-15 09:50:00|345.57|340.37|349.35|344.15|349.81|344.61|345.44|340.24|695
1655286900000|2022-06-15 09:55:00|349.47|344.27|350.22|345.02|350.7|345.5|348.43|343.23|761
1655287200000|2022-06-15 10:00:00|350.33|345.13|348.24|343.04|351.84|346.64|347.56|342.36|667
1655287500000|2022-06-15 10:05:00|348.21|343.01|348.41|343.21|350.31|345.11|347.95|342.75|688
1655287800000|2022-06-15 10:10:00|348.4|343.2|350.13|344.93|350.35|345.15|348.06|342.86|694
1655288100000|2022-06-15 10:15:00|350.11|344.91|357.33|352.13|358.22|353.02|349.29|344.09|870
1655288400000|2022-06-15 10:20:00|357.32|352.12|352.67|347.47|358.15|352.95|352.56|347.36|916
1655288700000|2022-06-15 10:25:00|352.68|347.48|350.74|345.54|352.85|347.65|347.14|341.94|856
1655289000000|2022-06-15 10:30:00|350.73|345.53|353.37|348.17|355.12|349.92|349.53|344.33|878
1655289300000|2022-06-15 10:35:00|353.35|348.15|355.66|350.46|357.24|352.04|353.35|348.15|697
1655289600000|2022-06-15 10:40:00|355.68|350.48|358.73|353.53|359.17|353.97|355.68|350.48|712
1655289900000|2022-06-15 10:45:00|358.71|353.51|358.37|353.17|359.08|353.88|355.93|350.73|640
1655290200000|2022-06-15 10:50:00|358.36|353.16|357.35|352.15|358.36|353.16|355.38|350.18|699
1655290500000|2022-06-15 10:55:00|357.38|352.18|356.25|351.05|357.58|352.38|356.08|350.88|673
1655290800000|2022-06-15 11:00:00|356.27|351.07|354.92|349.72|357.62|352.42|354.76|349.56|648
1655291100000|2022-06-15 11:05:00|354.83|349.63|354.15|348.95|355.77|350.57|352.87|347.67|581
1655291400000|2022-06-15 11:10:00|354.09|348.89|357.4|352.2|357.7|352.5|353.83|348.63|707
1655291700000|2022-06-15 11:15:00|357.37|352.17|357.11|351.91|357.65|352.45|356.47|351.27|575
1655292000000|2022-06-15 11:20:00|357.14|351.94|364.79|359.59|364.92|359.72|357.13|351.93|889
1655292300000|2022-06-15 11:25:00|364.77|359.57|366.11|360.91|366.72|361.52|362.44|357.24|852
1655292600000|2022-06-15 11:30:00|366.1|360.9|364.89|359.69|369.3|364.1|364.42|359.22|907
1655292900000|2022-06-15 11:35:00|364.88|359.68|364.78|359.58|367.61|362.41|364.12|358.92|785
1655293200000|2022-06-15 11:40:00|364.88|359.68|366.37|361.17|366.9|361.7|364.09|358.89|690
1655293500000|2022-06-15 11:45:00|366.36|361.16|363.89|358.69|366.61|361.41|363.67|358.47|642
1655293800000|2022-06-15 11:50:00|363.93|358.73|365.67|360.47|366.12|360.92|363.21|358.01|644
1655294100000|2022-06-15 11:55:00|365.69|360.49|366.87|361.67|367.65|362.45|364.74|359.54|698
1655294400000|2022-06-15 12:00:00|366.88|361.68|364.76|359.56|366.95|361.75|364.45|359.25|740
1655294700000|2022-06-15 12:05:00|364.8|359.6|365.53|360.33|366|360.8|363.91|358.71|593
1655295000000|2022-06-15 12:10:00|365.51|360.31|368.93|363.73|369.65|364.45|365.26|360.06|765
1655295300000|2022-06-15 12:15:00|368.95|363.75|366.86|361.66|372.64|367.44|366.2|361|846
1655295600000|2022-06-15 12:20:00|366.84|361.64|366.04|360.84|366.94|361.74|365.49|360.29|652
1655295900000|2022-06-15 12:25:00|366.05|360.85|366.35|361.15|367.54|362.34|365|359.8|650
1655296200000|2022-06-15 12:30:00|366.34|361.14|366.47|361.27|366.75|361.55|364.71|359.51|709
1655296500000|2022-06-15 12:35:00|366.5|361.3|364.71|359.51|366.51|361.31|364.54|359.34|527
1655296800000|2022-06-15 12:40:00|364.7|359.5|366.63|361.43|366.8|361.6|364.68|359.48|575
1655297100000|2022-06-15 12:45:00|366.64|361.44|367.89|362.69|369.64|364.44|366.42|361.22|704
1655297400000|2022-06-15 12:50:00|367.88|362.68|368.44|363.24|369.55|364.35|367.79|362.59|613
1655297700000|2022-06-15 12:55:00|368.42|363.22|366.38|361.18|368.65|363.45|366.12|360.92|508
1655298000000|2022-06-15 13:00:00|366.36|361.16|367.11|361.91|367.8|362.6|365.62|360.42|686
1655298300000|2022-06-15 13:05:00|367.22|362.02|369.87|364.67|370.74|365.54|366.92|361.72|604
1655298600000|2022-06-15 13:10:00|369.85|364.65|371.28|366.08|372.08|366.88|369.54|364.34|743
1655298900000|2022-06-15 13:15:00|371.37|366.17|373.4|368.2|373.72|368.52|370.08|364.88|699
1655299200000|2022-06-15 13:20:00|373.01|367.81|369.85|364.65|374.8|369.6|369.64|364.44|790
1655299500000|2022-06-15 13:25:00|369.9|364.7|370.71|365.51|370.79|365.59|369.27|364.07|658
1655299800000|2022-06-15 13:30:00|370.73|365.53|371.26|366.06|373.06|367.86|369.68|364.48|802
1655300100000|2022-06-15 13:35:00|371.27|366.07|369.55|364.35|372.97|367.77|369.07|363.87|823
1655300400000|2022-06-15 13:40:00|369.53|364.33|373.09|367.89|374.14|368.94|369.45|364.25|785
1655300700000|2022-06-15 13:45:00|373.11|367.91|375.99|370.79|376.93|371.73|372.99|367.79|878
1655301000000|2022-06-15 13:50:00|376|370.8|376.89|371.69|379.51|374.31|375.93|370.73|861
1655301300000|2022-06-15 13:55:00|376.91|371.71|376.08|370.88|378.34|373.14|375.47|370.27|805
1655301600000|2022-06-15 14:00:00|376.04|370.84|380.96|375.76|381.14|375.94|376.04|370.84|730
1655301900000|2022-06-15 14:05:00|380.97|375.77|380.09|374.89|382.12|376.92|379.66|374.46|808
1655302200000|2022-06-15 14:10:00|380.06|374.86|378.48|373.28|380.21|375.01|378.15|372.95|713
1655302500000|2022-06-15 14:15:00|378.39|373.19|374.33|369.13|379.07|373.87|374.13|368.93|819
1655302800000|2022-06-15 14:20:00|374.35|369.15|376.03|370.83|376.37|371.17|372.98|367.78|769
1655303100000|2022-06-15 14:25:00|376.08|370.88|375.93|370.73|376.55|371.35|374.87|369.67|684
1655303400000|2022-06-15 14:30:00|375.95|370.75|373.62|368.42|376|370.8|373.31|368.11|714
1655303700000|2022-06-15 14:35:00|373.65|368.45|370.54|365.34|373.99|368.79|370.54|365.34|671
1655304000000|2022-06-15 14:40:00|370.36|365.16|370.88|365.68|372.68|367.48|369.97|364.77|686
1655304300000|2022-06-15 14:45:00|370.82|365.62|373.15|367.95|373.59|368.39|370.63|365.43|642
1655304600000|2022-06-15 14:50:00|373.09|367.89|367.92|362.72|373.2|368|367.81|362.61|649
1655304900000|2022-06-15 14:55:00|367.94|362.74|370.37|365.17|370.76|365.56|367.5|362.3|810
1655305200000|2022-06-15 15:00:00|370.19|364.99|373.38|368.18|374.44|369.24|369.52|364.32|761
1655305500000|2022-06-15 15:05:00|373.54|368.34|374.05|368.85|375.17|369.97|373.08|367.88|650
1655305800000|2022-06-15 15:10:00|374.03|368.83|374.86|369.66|376.1|370.9|373.89|368.69|703
1655306100000|2022-06-15 15:15:00|374.85|369.65|373.04|367.84|375.31|370.11|372.98|367.78|642
1655306400000|2022-06-15 15:20:00|373.09|367.89|370.59|365.39|373.44|368.24|370.27|365.07|744
1655306700000|2022-06-15 15:25:00|370.65|365.45|371.95|366.75|372.44|367.24|370.55|365.35|563
1655307000000|2022-06-15 15:30:00|371.85|366.65|371.34|366.14|372.83|367.63|370.13|364.93|685
1655307300000|2022-06-15 15:35:00|371.32|366.12|373.04|367.84|374.36|369.16|371.01|365.81|680
1655307600000|2022-06-15 15:40:00|373|367.8|374.69|369.49|374.75|369.55|372.52|367.32|528
1655307900000|2022-06-15 15:45:00|374.7|369.5|376.25|371.05|377.06|371.86|374.17|368.97|762
1655308200000|2022-06-15 15:50:00|376.26|371.06|378.04|372.84|378.13|372.93|375.96|370.76|563
1655308500000|2022-06-15 15:55:00|378.02|372.82|378.51|373.31|378.7|373.5|376.78|371.58|488
1655308800000|2022-06-15 16:00:00|378.54|373.34|379.05|373.85|381.55|376.35|378.08|372.88|744
1655309100000|2022-06-15 16:05:00|379.03|373.83|379.86|374.66|379.86|374.66|377.9|372.7|619
1655309400000|2022-06-15 16:10:00|379.79|374.59|377.99|372.79|380.63|375.43|377.77|372.57|643
1655309700000|2022-06-15 16:15:00|378.01|372.81|382.57|377.37|382.78|377.58|377.85|372.65|671
1655310000000|2022-06-15 16:20:00|382.59|377.39|380.85|375.65|382.9|377.7|380.03|374.83|665
1655310300000|2022-06-15 16:25:00|380.84|375.64|378.27|373.07|381.48|376.28|377.64|372.44|568
1655310600000|2022-06-15 16:30:00|378.28|373.08|373.94|368.74|378.53|373.33|373.24|368.04|801
1655310900000|2022-06-15 16:35:00|374.07|368.87|369.92|364.72|374.24|369.04|369.27|364.07|838
1655311200000|2022-06-15 16:40:00|369.88|364.68|368.28|363.08|371.2|366|367.07|361.87|709
1655311500000|2022-06-15 16:45:00|368.29|363.09|370.82|365.62|370.91|365.71|366.88|361.68|759
1655311800000|2022-06-15 16:50:00|370.86|365.66|372.06|366.86|372.47|367.27|369.95|364.75|567
1655312100000|2022-06-15 16:55:00|372.04|366.84|371.67|366.47|372.22|367.02|368.96|363.76|578
1655312400000|2022-06-15 17:00:00|371.71|366.51|372.1|366.9|372.35|367.15|369.97|364.77|624
1655312700000|2022-06-15 17:05:00|372.04|366.84|367.53|362.33|372.23|367.03|367.53|362.33|716
1655313000000|2022-06-15 17:10:00|367.54|362.34|370.93|365.73|371.11|365.91|367.08|361.88|683
1655313300000|2022-06-15 17:15:00|370.92|365.72|379.2|374|379.76|374.56|370.82|365.62|813
1655313600000|2022-06-15 17:20:00|379.21|374.01|378.97|373.77|380.73|375.53|377.05|371.85|824
1655313900000|2022-06-15 17:25:00|379.01|373.81|377.56|372.36|379.03|373.83|377.01|371.81|710
1655314200000|2022-06-15 17:30:00|377.43|372.23|381.1|375.9|382.08|376.88|374.75|369.55|911
1655314500000|2022-06-15 17:35:00|381.07|375.87|382.73|377.53|383.99|378.79|379.77|374.57|744
1655314800000|2022-06-15 17:40:00|382.85|377.65|384.86|379.66|385.45|380.25|381.35|376.15|768
1655315100000|2022-06-15 17:45:00|384.95|379.75|385.86|380.66|388.3|383.1|384.89|379.69|768
1655315400000|2022-06-15 17:50:00|385.85|380.65|395.51|390.31|395.51|390.31|385.42|380.22|864
1655315700000|2022-06-15 17:55:00|395.58|390.38|395.44|390.24|398.97|393.77|390.87|385.67|975
1655316000000|2022-06-15 18:00:00|395.46|390.26|383.94|378.74|399.19|393.99|383.15|377.95|1129
1655316300000|2022-06-15 18:05:00|383.72|378.52|377.27|372.07|385.91|380.71|374.89|369.69|1075
1655316600000|2022-06-15 18:10:00|377.4|372.2|380|374.8|381.78|376.58|373.71|368.51|1022
1655316900000|2022-06-15 18:15:00|380.05|374.85|384.67|379.47|387.33|382.13|378.31|373.11|1009
1655317200000|2022-06-15 18:20:00|384.68|379.48|384.82|379.62|388.92|383.72|382.93|377.73|964
1655317500000|2022-06-15 18:25:00|384.78|379.58|394.1|388.9|394.73|389.53|383.99|378.79|950
1655317800000|2022-06-15 18:30:00|394.09|388.89|389.14|383.94|395.32|390.12|385.17|379.97|1061
1655318100000|2022-06-15 18:35:00|389.04|383.84|396.04|390.84|396.04|390.84|388.86|383.66|659
1655318400000|2022-06-15 18:40:00|409.48|392.5|415.47|410.27|416.6|411.4|409.48|392.5|68
1655318700000|2022-06-15 18:45:00|415.61|410.41|414.17|408.97|424.43|419.23|405.62|400.42|949
1655319000000|2022-06-15 18:50:00|414.15|408.95|409.4|404.2|415.86|410.66|403.51|398.31|1113
1655319300000|2022-06-15 18:55:00|409.39|404.19|412.79|407.59|415.35|410.15|407.72|402.52|1097
1655319600000|2022-06-15 19:00:00|412.93|407.73|416.24|411.04|419.31|414.11|412.85|407.65|1070
1655319900000|2022-06-15 19:05:00|416.21|411.01|424.12|418.92|425.08|419.88|415.35|410.15|1050
1655320200000|2022-06-15 19:10:00|424.13|418.93|420.35|415.15|426.84|421.64|418.99|413.79|1045
1655320500000|2022-06-15 19:15:00|420.14|414.94|417.56|412.36|420.14|414.94|415.4|410.2|1019
1655320800000|2022-06-15 19:20:00|417.55|412.35|423.09|417.89|423.84|418.64|417.22|412.02|997
1655321100000|2022-06-15 19:25:00|423.1|417.9|422.89|417.69|426.03|420.83|420.9|415.7|976
1655321400000|2022-06-15 19:30:00|422.87|417.67|429.1|423.9|429.25|424.05|420.89|415.69|976
1655321700000|2022-06-15 19:35:00|429.14|423.94|420.19|414.99|429.97|424.77|418.34|413.14|967
1655322000000|2022-06-15 19:40:00|420.15|414.95|419.09|413.89|421.11|415.91|417.67|412.47|890
1655322300000|2022-06-15 19:45:00|419.1|413.9|422.07|416.87|423.18|417.98|418.48|413.28|922
1655322600000|2022-06-15 19:50:00|422.04|416.84|417.16|411.96|422.27|417.07|416.1|410.9|703
1655322900000|2022-06-15 19:55:00|417.28|412.08|417.89|412.69|420.03|414.83|417.09|411.89|823
1655323200000|2022-06-15 20:00:00|417.9|412.7|419.91|414.71|420.83|415.63|416.75|411.55|867
1655323500000|2022-06-15 20:05:00|420.03|414.83|419.73|414.53|421.08|415.88|419.15|413.95|680
1655323800000|2022-06-15 20:10:00|419.72|414.52|417.74|412.54|420.17|414.97|417.6|412.4|626
1655324100000|2022-06-15 20:15:00|417.72|412.52|416.13|410.93|418.58|413.38|415.45|410.25|754
1655324400000|2022-06-15 20:20:00|416.12|410.92|420.17|414.97|420.75|415.55|415.99|410.79|624
1655324700000|2022-06-15 20:25:00|420.14|414.94|420.84|415.64|421.21|416.01|418.87|413.67|615
1655325000000|2022-06-15 20:30:00|420.89|415.69|420.97|415.77|421.92|416.72|418.99|413.79|734
1655325300000|2022-06-15 20:35:00|420.95|415.75|421.38|416.18|422.17|416.97|420.18|414.98|618
1655325600000|2022-06-15 20:40:00|421.37|416.17|424.12|418.92|424.22|419.02|420.87|415.67|651
1655325900000|2022-06-15 20:45:00|424.13|418.93|422.77|417.57|425.18|419.98|421.02|415.82|720
1655326200000|2022-06-15 20:50:00|422.66|417.46|422.79|417.59|422.87|417.67|421.8|416.6|612
1655326500000|2022-06-15 20:55:00|422.78|417.58|422.97|417.77|425.12|419.92|422.61|417.41|620
1655326800000|2022-06-15 21:00:00|422.99|417.79|423.67|418.47|425.06|419.86|422.82|417.62|598
1655327100000|2022-06-15 21:05:00|423.65|418.45|426.15|420.95|426.18|420.98|422.98|417.78|534
1655327400000|2022-06-15 21:10:00|426.1|420.9|431.27|426.07|431.37|426.17|425.89|420.69|573
1655327700000|2022-06-15 21:15:00|431.28|426.08|426.9|421.7|431.32|426.12|426.44|421.24|455
1655328000000|2022-06-15 21:20:00|426.92|421.72|426.19|420.99|427.71|422.51|426.13|420.93|363
1655328300000|2022-06-15 21:25:00|426.23|421.03|427.14|421.94|428.73|423.53|426.13|420.93|357
1655328600000|2022-06-15 21:30:00|427.08|421.88|426.41|421.21|427.12|421.92|425.77|420.57|248
1655328900000|2022-06-15 21:35:00|426.42|421.22|430.1|424.9|431.26|426.06|426.38|421.18|430
1655329200000|2022-06-15 21:40:00|430.08|424.88|430.85|425.65|432.64|427.44|430.05|424.85|472
1655329500000|2022-06-15 21:45:00|430.93|425.73|434.98|429.78|435.06|429.86|430.89|425.69|600
1655329800000|2022-06-15 21:50:00|435|429.8|434.88|429.68|437.64|432.44|434.85|429.65|524
1655330100000|2022-06-15 21:55:00|434.87|429.67|434.66|429.46|435.9|430.7|434.13|428.93|438
1655330400000|2022-06-15 22:00:00|434.7|429.5|440.92|435.72|441.27|436.07|434.7|429.5|705
1655330700000|2022-06-15 22:05:00|440.93|435.73|440.55|435.35|443.97|438.77|438.34|433.14|851
1655331000000|2022-06-15 22:10:00|440.53|435.33|442.08|436.88|444.04|438.84|439.94|434.74|817
1655331300000|2022-06-15 22:15:00|442.1|436.9|440.56|435.36|445.2|440|439.95|434.75|747
1655331600000|2022-06-15 22:20:00|440.46|435.26|440.56|435.36|440.84|435.64|438.86|433.66|674
1655331900000|2022-06-15 22:25:00|440.71|435.51|443.05|437.85|444.12|438.92|440.03|434.83|726
1655332200000|2022-06-15 22:30:00|443|437.8|443.14|437.94|444.86|439.66|441.79|436.59|664
1655332500000|2022-06-15 22:35:00|443.07|437.87|440.3|435.1|443.82|438.62|439.57|434.37|639
1655332800000|2022-06-15 22:40:00|440.29|435.09|437.96|432.76|440.96|435.76|436.99|431.79|663
1655333100000|2022-06-15 22:45:00|437.98|432.78|437.15|431.95|438.92|433.72|435.59|430.39|628
1655333400000|2022-06-15 22:50:00|437.16|431.96|437.12|431.92|437.96|432.76|435.16|429.96|539
1655333700000|2022-06-15 22:55:00|437.09|431.89|435.98|430.78|437.12|431.92|434.76|429.56|501
1655334000000|2022-06-15 23:00:00|435.97|430.77|436.23|431.03|436.39|431.19|433.79|428.59|489
1655334300000|2022-06-15 23:05:00|436.24|431.04|436.05|430.85|436.33|431.13|434.66|429.46|450
1655334600000|2022-06-15 23:10:00|436.06|430.86|438.12|432.92|438.4|433.2|436.02|430.82|511
1655334900000|2022-06-15 23:15:00|438.08|432.88|439.72|434.52|439.98|434.78|437.63|432.43|437
1655335200000|2022-06-15 23:20:00|439.75|434.55|441.61|436.41|441.96|436.76|439.68|434.48|481
1655335500000|2022-06-15 23:25:00|441.62|436.42|445.1|439.9|445.19|439.99|439.81|434.61|590
1655335800000|2022-06-15 23:30:00|445.09|439.89|440.88|435.68|445.58|440.38|439.93|434.73|654
1655336100000|2022-06-15 23:35:00|440.78|435.58|439.77|434.57|441.39|436.19|439.21|434.01|503
1655336400000|2022-06-15 23:40:00|439.76|434.56|439.75|434.55|440.74|435.54|438.69|433.49|531
1655336700000|2022-06-15 23:45:00|439.72|434.52|442.26|437.06|443.94|438.74|439.72|434.52|816
1655337000000|2022-06-15 23:50:00|442.28|437.08|440.51|435.31|442.57|437.37|440.43|435.23|554
1655337300000|2022-06-15 23:55:00|440.54|435.34|444.71|439.51|445.16|439.96|440.44|435.24|583
1655337600000|2022-06-16 00:00:00|444.7|439.5|448.2|443|448.31|443.11|443.51|438.31|796
1655337900000|2022-06-16 00:05:00|448.19|442.99|446.76|441.56|448.72|443.52|444.16|438.96|858
1655338200000|2022-06-16 00:10:00|446.75|441.55|443.91|438.71|446.91|441.71|443.62|438.42|714
1655338500000|2022-06-16 00:15:00|443.9|438.7|438.15|432.95|443.9|438.7|437.79|432.59|688
1655338800000|2022-06-16 00:20:00|438.12|432.92|437.24|432.04|440.06|434.86|437.14|431.94|658
1655339100000|2022-06-16 00:25:00|437.25|432.05|439.11|433.91|439.25|434.05|437.17|431.97|547
1655339400000|2022-06-16 00:30:00|439.08|433.88|440.77|435.57|441.36|436.16|439|433.8|660
1655339700000|2022-06-16 00:35:00|440.75|435.55|439.11|433.91|442.06|436.86|438.8|433.6|549
1655340000000|2022-06-16 00:40:00|439.12|433.92|437.63|432.43|439.63|434.43|436.87|431.67|495
1655340300000|2022-06-16 00:45:00|437.5|432.3|434.1|428.9|438.09|432.89|434.1|428.9|551
1655340600000|2022-06-16 00:50:00|434.07|428.87|436.13|430.93|437.05|431.85|433.87|428.67|597
1655340900000|2022-06-16 00:55:00|436.12|430.92|437.89|432.69|438.01|432.81|436.12|430.92|565
1655341200000|2022-06-16 01:00:00|437.88|432.68|439.57|434.37|439.66|434.46|437.78|432.58|529
1655341500000|2022-06-16 01:05:00|439.53|434.33|439.52|434.32|441.03|435.83|438.44|433.24|546
1655341800000|2022-06-16 01:10:00|439.81|434.61|444.01|438.81|444.12|438.92|438.99|433.79|711
1655342100000|2022-06-16 01:15:00|443.9|438.7|432.93|427.73|444.56|439.36|429.85|424.65|873
1655342400000|2022-06-16 01:20:00|432.9|427.7|434.13|428.93|435.06|429.86|432.87|427.67|708
1655342700000|2022-06-16 01:25:00|434.16|428.96|432.94|427.74|434.69|429.49|432.89|427.69|562
1655343000000|2022-06-16 01:30:00|432.96|427.76|431.13|425.93|433.67|428.47|430.87|425.67|622
1655343300000|2022-06-16 01:35:00|431.11|425.91|431.89|426.69|432.78|427.58|430.46|425.26|620
1655343600000|2022-06-16 01:40:00|431.91|426.71|432.07|426.87|432.95|427.75|430.12|424.92|510
1655343900000|2022-06-16 01:45:00|432.05|426.85|433.96|428.76|434.19|428.99|431.84|426.64|559
1655344200000|2022-06-16 01:50:00|433.95|428.75|433.98|428.78|434.04|428.84|432.49|427.29|455
1655344500000|2022-06-16 01:55:00|433.8|428.6|431.74|426.54|434.03|428.83|431|425.8|668
1655344800000|2022-06-16 02:00:00|431.75|426.55|435.31|430.11|435.78|430.58|431.52|426.32|626
1655345100000|2022-06-16 02:05:00|435.32|430.12|432.82|427.62|435.82|430.62|432.24|427.04|535
1655345400000|2022-06-16 02:10:00|432.81|427.61|432.68|427.48|433.1|427.9|431.73|426.53|523
1655345700000|2022-06-16 02:15:00|432.55|427.35|431.98|426.78|434.25|429.05|431.96|426.76|543
1655346000000|2022-06-16 02:20:00|431.96|426.76|431.02|425.82|433.17|427.97|429.06|423.86|556
1655346300000|2022-06-16 02:25:00|430.98|425.78|432.33|427.13|432.77|427.57|430.55|425.35|521
1655346600000|2022-06-16 02:30:00|432.41|427.21|433.67|428.47|434.78|429.58|432.02|426.82|531
1655346900000|2022-06-16 02:35:00|433.42|428.22|432.49|427.29|433.69|428.49|432.07|426.87|499
1655347200000|2022-06-16 02:40:00|432.42|427.22|430.93|425.73|432.68|427.48|429.52|424.32|566
1655347500000|2022-06-16 02:45:00|430.9|425.7|432.63|427.43|433.57|428.37|429.85|424.65|545
1655347800000|2022-06-16 02:50:00|432.64|427.44|434.05|428.85|434.87|429.67|432.59|427.39|423
1655348100000|2022-06-16 02:55:00|434.07|428.87|433.52|428.32|434.14|428.94|432.89|427.69|366
1655348400000|2022-06-16 03:00:00|433.57|428.37|432.77|427.57|434.8|429.6|432.14|426.94|503
1655348700000|2022-06-16 03:05:00|432.61|427.41|429.77|424.57|433.55|428.35|429.35|424.15|470
1655349000000|2022-06-16 03:10:00|429.67|424.47|429.74|424.54|430.99|425.79|429.66|424.46|466
1655349300000|2022-06-16 03:15:00|429.79|424.59|428.25|423.05|431.6|426.4|427.01|421.81|734
1655349600000|2022-06-16 03:20:00|428.21|423.01|430.45|425.25|430.76|425.56|428.21|423.01|540
1655349900000|2022-06-16 03:25:00|430.46|425.26|430.09|424.89|430.83|425.63|429.73|424.53|434
1655350200000|2022-06-16 03:30:00|430.06|424.86|432.66|427.46|433.66|428.46|429.55|424.35|491
1655350500000|2022-06-16 03:35:00|432.65|427.45|432.54|427.34|433.04|427.84|431.88|426.68|362
1655350800000|2022-06-16 03:40:00|432.55|427.35|428.98|423.78|433.11|427.91|428.91|423.71|424
1655351100000|2022-06-16 03:45:00|429.01|423.81|429.65|424.45|430.48|425.28|428.08|422.88|465
1655351400000|2022-06-16 03:50:00|429.71|424.51|429.45|424.25|430.52|425.32|429.42|424.22|381
1655351700000|2022-06-16 03:55:00|429.46|424.26|427.98|422.78|429.78|424.58|427.85|422.65|455
1655352000000|2022-06-16 04:00:00|427.91|422.71|427.73|422.53|430.66|425.46|427.57|422.37|565
1655352300000|2022-06-16 04:05:00|427.76|422.56|431.38|426.18|431.51|426.31|427.3|422.1|612
1655352600000|2022-06-16 04:10:00|431.37|426.17|433.92|428.72|434.37|429.17|430.7|425.5|488
1655352900000|2022-06-16 04:15:00|433.83|428.63|433.03|427.83|434.15|428.95|432.84|427.64|490
1655353200000|2022-06-16 04:20:00|433.07|427.87|432.81|427.61|433.6|428.4|432.48|427.28|374
1655353500000|2022-06-16 04:25:00|432.82|427.62|432.16|426.96|433.14|427.94|432.1|426.9|315
1655353800000|2022-06-16 04:30:00|432.14|426.94|430.83|425.63|432.67|427.47|430.83|425.63|343
1655354100000|2022-06-16 04:35:00|430.99|425.79|428.7|423.5|430.99|425.79|428.48|423.28|331
1655354400000|2022-06-16 04:40:00|428.68|423.48|424.7|419.5|428.81|423.61|424.5|419.3|442
1655354700000|2022-06-16 04:45:00|424.79|419.59|424.82|419.62|426.38|421.18|424.59|419.39|608
1655355000000|2022-06-16 04:50:00|424.83|419.63|424|418.8|424.99|419.79|423.74|418.54|624
1655355300000|2022-06-16 04:55:00|423.94|418.74|423.21|418.01|424.76|419.56|423.17|417.97|447
1655355600000|2022-06-16 05:00:00|423.27|418.07|424.91|419.71|425.6|420.4|423.02|417.82|435
1655355900000|2022-06-16 05:05:00|424.93|419.73|423.88|418.68|425.1|419.9|423.5|418.3|327
1655356200000|2022-06-16 05:10:00|423.87|418.67|424.59|419.39|424.85|419.65|421.87|416.67|543
1655356500000|2022-06-16 05:15:00|424.6|419.4|426.65|421.45|426.77|421.57|424.02|418.82|513
1655356800000|2022-06-16 05:20:00|426.72|421.52|427.54|422.34|427.87|422.67|426.5|421.3|368
1655357100000|2022-06-16 05:25:00|427.57|422.37|428.9|423.7|430.05|424.85|427.56|422.36|484
1655357400000|2022-06-16 05:30:00|428.91|423.71|428.06|422.86|429.68|424.48|428.03|422.83|348
1655357700000|2022-06-16 05:35:00|428.07|422.87|426.86|421.66|428.2|423|426.86|421.66|335
1655358000000|2022-06-16 05:40:00|426.88|421.68|425.63|420.43|426.91|421.71|425.21|420.01|364
1655358300000|2022-06-16 05:45:00|425.62|420.42|423.02|417.82|426.05|420.85|422.9|417.7|401
1655358600000|2022-06-16 05:50:00|423|417.8|418.72|413.52|423|417.8|418.53|413.33|519
1655358900000|2022-06-16 05:55:00|418.71|413.51|418.76|413.56|419.59|414.39|417.33|412.13|439
1655359200000|2022-06-16 06:00:00|418.75|413.55|419.54|414.34|420.09|414.89|418.49|413.29|407
1655359500000|2022-06-16 06:05:00|419.53|414.33|422.09|416.89|422.57|417.37|419.49|414.29|456
1655359800000|2022-06-16 06:10:00|422.06|416.86|423.03|417.83|423.91|418.71|421.07|415.87|491
1655360100000|2022-06-16 06:15:00|423.05|417.85|422.05|416.85|425.6|420.4|421.98|416.78|465
1655360400000|2022-06-16 06:20:00|422.18|416.98|419.56|414.36|422.83|417.63|419.29|414.09|483
1655360700000|2022-06-16 06:25:00|419.62|414.42|419.06|413.86|421.02|415.82|419.01|413.81|479
1655361000000|2022-06-16 06:30:00|419.22|414.02|417.67|412.47|420.15|414.95|416.85|411.65|604
1655361300000|2022-06-16 06:35:00|417.68|412.48|417.11|411.91|417.94|412.74|417|411.8|437
1655361600000|2022-06-16 06:40:00|417.12|411.92|418|412.8|418|412.8|415.88|410.68|554
1655361900000|2022-06-16 06:45:00|417.99|412.79|418.42|413.22|419.59|414.39|417.3|412.1|578
1655362200000|2022-06-16 06:50:00|418.4|413.2|418.34|413.14|420.58|415.38|417.98|412.78|500
1655362500000|2022-06-16 06:55:00|418.26|413.06|418.49|413.29|419.33|414.13|416.51|411.31|465
1655362800000|2022-06-16 07:00:00|418.48|413.28|421.59|416.39|421.97|416.77|418|412.8|611
1655363100000|2022-06-16 07:05:00|421.61|416.41|423.06|417.86|423.67|418.47|421.51|416.31|455
1655363400000|2022-06-16 07:10:00|423.07|417.87|421.7|416.5|423.13|417.93|421.63|416.43|545
1655363700000|2022-06-16 07:15:00|421.71|416.51|420.85|415.65|422.07|416.87|418.92|413.72|605
1655364000000|2022-06-16 07:20:00|420.8|415.6|418.33|413.13|421.33|416.13|417.55|412.35|613
1655364300000|2022-06-16 07:25:00|418.34|413.14|419.55|414.35|420.22|415.02|417.22|412.02|588
1655364600000|2022-06-16 07:30:00|419.68|414.48|415.33|410.13|419.68|414.48|413.97|408.77|704
1655364900000|2022-06-16 07:35:00|415.49|410.29|413.28|408.08|416.57|411.37|413.07|407.87|822
1655365200000|2022-06-16 07:40:00|413.15|407.95|416.12|410.92|416.8|411.6|412.91|407.71|728
1655365500000|2022-06-16 07:45:00|416.08|410.88|417.07|411.87|417.44|412.24|415.85|410.65|683
1655365800000|2022-06-16 07:50:00|417.05|411.85|417.44|412.24|418.12|412.92|415.62|410.42|690
1655366100000|2022-06-16 07:55:00|417.46|412.26|417.53|412.33|418.73|413.53|415.92|410.72|592
1655366400000|2022-06-16 08:00:00|417.55|412.35|416.82|411.62|418.69|413.49|416.57|411.37|571
1655366700000|2022-06-16 08:05:00|416.8|411.6|414.89|409.69|416.8|411.6|414.83|409.63|546
1655367000000|2022-06-16 08:10:00|414.88|409.68|415.43|410.23|417.05|411.85|414.62|409.42|545
1655367300000|2022-06-16 08:15:00|415.42|410.22|415.65|410.45|416.67|411.47|415.06|409.86|568
1655367600000|2022-06-16 08:20:00|415.62|410.42|418.75|413.55|419.16|413.96|415.58|410.38|477
1655367900000|2022-06-16 08:25:00|418.96|413.76|419.96|414.76|420.84|415.64|418.5|413.3|514
1655368200000|2022-06-16 08:30:00|419.94|414.74|421.24|416.04|423.49|418.29|419.35|414.15|683
1655368500000|2022-06-16 08:35:00|421.23|416.03|421.08|415.88|421.89|416.69|419.77|414.57|602
1655368800000|2022-06-16 08:40:00|421.05|415.85|419.32|414.12|421.05|415.85|418.95|413.75|544
1655369100000|2022-06-16 08:45:00|419.31|414.11|420.24|415.04|420.24|415.04|418.84|413.64|540
1655369400000|2022-06-16 08:50:00|420.17|414.97|418.64|413.44|420.2|415|418.09|412.89|571
1655369700000|2022-06-16 08:55:00|418.65|413.45|419.89|414.69|421.21|416.01|417.97|412.77|498
1655370000000|2022-06-16 09:00:00|419.88|414.68|416.04|410.84|420.09|414.89|415.67|410.47|644
1655370300000|2022-06-16 09:05:00|416.06|410.86|409.02|403.82|416.12|410.92|408.36|403.16|854
1655370600000|2022-06-16 09:10:00|408.96|403.76|410.23|405.03|410.85|405.65|406.77|401.57|689
1655370900000|2022-06-16 09:15:00|410.25|405.05|409.21|404.01|410.26|405.06|408.86|403.66|674
1655371200000|2022-06-16 09:20:00|409.24|404.04|405.92|400.72|409.25|404.05|405.74|400.54|695
1655371500000|2022-06-16 09:25:00|405.91|400.71|406.16|400.96|406.91|401.71|404.65|399.45|763
1655371800000|2022-06-16 09:30:00|406.1|400.9|402.04|396.84|406.67|401.47|402|396.8|687
1655372100000|2022-06-16 09:35:00|402.06|396.86|399.4|394.2|402.28|397.08|399.33|394.13|672
1655372400000|2022-06-16 09:40:00|399.39|394.19|400.45|395.25|401|395.8|398.54|393.34|618
1655372700000|2022-06-16 09:45:00|400.44|395.24|399.12|393.92|401.07|395.87|398.53|393.33|576
1655373000000|2022-06-16 09:50:00|399.11|393.91|400.59|395.39|400.63|395.43|398.03|392.83|619
1655373300000|2022-06-16 09:55:00|400.58|395.38|401.02|395.82|401.76|396.56|399.45|394.25|492
1655373600000|2022-06-16 10:00:00|401.07|395.87|401.66|396.46|403.58|398.38|400.91|395.71|562
1655373900000|2022-06-16 10:05:00|401.63|396.43|400.55|395.35|401.85|396.65|400.3|395.1|445
1655374200000|2022-06-16 10:10:00|400.56|395.36|399.86|394.66|401.39|396.19|399.38|394.18|522
1655374500000|2022-06-16 10:15:00|399.91|394.71|401.99|396.79|402.04|396.84|398.26|393.06|590
1655374800000|2022-06-16 10:20:00|401.98|396.78|401.14|395.94|402.35|397.15|400.71|395.51|498
1655375100000|2022-06-16 10:25:00|401.13|395.93|398.91|393.71|401.15|395.95|397.85|392.65|748
1655375400000|2022-06-16 10:30:00|398.89|393.69|397.13|391.93|399.28|394.08|397.07|391.87|595
1655375700000|2022-06-16 10:35:00|397.14|391.94|397|391.8|399.27|394.07|396.2|391|730
1655376000000|2022-06-16 10:40:00|397.01|391.81|397.46|392.26|398.1|392.9|395.82|390.62|689
1655376300000|2022-06-16 10:45:00|397.47|392.27|396.04|390.84|398.12|392.92|395.81|390.61|544
1655376600000|2022-06-16 10:50:00|395.99|390.79|402.05|396.85|404.14|398.94|394.43|389.23|782
1655376900000|2022-06-16 10:55:00|402.06|396.86|405.06|399.86|406.41|401.21|399.95|394.75|824
1655377200000|2022-06-16 11:00:00|405.03|399.83|404.91|399.71|405.64|400.44|403.12|397.92|775
1655377500000|2022-06-16 11:05:00|404.92|399.72|403.91|398.71|406.2|401|402.98|397.78|679
1655377800000|2022-06-16 11:10:00|403.97|398.77|404.08|398.88|404.13|398.93|402.86|397.66|573
1655378100000|2022-06-16 11:15:00|404.1|398.9|402.65|397.45|404.1|398.9|401.74|396.54|585
1655378400000|2022-06-16 11:20:00|402.67|397.47|399.18|393.98|403.92|398.72|398.93|393.73|709
1655378700000|2022-06-16 11:25:00|399.23|394.03|400.55|395.35|402|396.8|398.91|393.71|736
1655379000000|2022-06-16 11:30:00|400.61|395.41|402.87|397.67|403.47|398.27|398.96|393.76|699
1655379300000|2022-06-16 11:35:00|402.88|397.68|402.32|397.12|403.81|398.61|402.25|397.05|627
1655379600000|2022-06-16 11:40:00|402.33|397.13|402.68|397.48|403.66|398.46|402.17|396.97|523
1655379900000|2022-06-16 11:45:00|402.72|397.52|400.64|395.44|402.76|397.56|399.26|394.06|787
1655380200000|2022-06-16 11:50:00|400.62|395.42|397.14|391.94|401.02|395.82|396.92|391.72|658
1655380500000|2022-06-16 11:55:00|397.23|392.03|401.01|395.81|401.78|396.58|396.15|390.95|805
1655380800000|2022-06-16 12:00:00|400.99|395.79|402.97|397.77|403.92|398.72|400.13|394.93|783
1655381100000|2022-06-16 12:05:00|403.06|397.86|404.37|399.17|404.46|399.26|402.66|397.46|652
1655381400000|2022-06-16 12:10:00|404.39|399.19|403.2|398|405.01|399.81|403.05|397.85|621
1655381700000|2022-06-16 12:15:00|403.21|398.01|399.36|394.16|403.58|398.38|398.8|393.6|760
1655382000000|2022-06-16 12:20:00|399.46|394.26|408.31|403.11|408.54|403.34|399.45|394.25|736
1655382300000|2022-06-16 12:25:00|408.64|403.44|410.07|404.87|412.47|407.27|408.01|402.81|917
1655382600000|2022-06-16 12:30:00|410.13|404.93|410.16|404.96|416.46|411.26|405.87|400.67|1011
1655382900000|2022-06-16 12:35:00|410.24|405.04|409.85|404.65|411.06|405.86|409.62|404.42|873
1655383200000|2022-06-16 12:40:00|409.72|404.52|408.89|403.69|411.12|405.92|407.32|402.12|761
1655383500000|2022-06-16 12:45:00|408.86|403.66|408.37|403.17|410.35|405.15|406.68|401.48|798
1655383800000|2022-06-16 12:50:00|408.14|402.94|408.26|403.06|409.03|403.83|405.61|400.41|791
1655384100000|2022-06-16 12:55:00|408.34|403.14|406.19|400.99|408.96|403.76|406.15|400.95|660
1655384400000|2022-06-16 13:00:00|406.18|400.98|411.26|406.06|411.26|406.06|406.05|400.85|678
1655384700000|2022-06-16 13:05:00|411.11|405.91|410.3|405.1|411.83|406.63|408.06|402.86|680
1655385000000|2022-06-16 13:10:00|410.5|405.3|410.21|405.01|411.51|406.31|408.12|402.92|608
1655385300000|2022-06-16 13:15:00|410.22|405.02|404.5|399.3|410.62|405.42|404.5|399.3|759
1655385600000|2022-06-16 13:20:00|404.6|399.4|405.35|400.15|405.54|400.34|402.99|397.79|658
1655385900000|2022-06-16 13:25:00|405.31|400.11|408.49|403.29|408.49|403.29|404.47|399.27|683
1655386200000|2022-06-16 13:30:00|408.34|403.14|399.55|394.35|411.15|405.95|398|392.8|1023
1655386500000|2022-06-16 13:35:00|399.57|394.37|398.62|393.42|404.33|399.13|396.9|391.7|988
1655386800000|2022-06-16 13:40:00|398.66|393.46|398.91|393.71|401.96|396.76|397.37|392.17|960
1655387100000|2022-06-16 13:45:00|398.89|393.69|401.5|396.3|402.78|397.58|398.39|393.19|939
1655387400000|2022-06-16 13:50:00|401.44|396.24|394.59|389.39|401.49|396.29|390.78|385.58|914
1655387700000|2022-06-16 13:55:00|394.6|389.4|394.9|389.7|396.26|391.06|392.61|387.41|947
1655388000000|2022-06-16 14:00:00|394.89|389.69|396.29|391.09|400.7|395.5|393.99|388.79|1004
1655388300000|2022-06-16 14:05:00|396.32|391.12|399.02|393.82|399.05|393.85|395.18|389.98|945
1655388600000|2022-06-16 14:10:00|399.04|393.84|397.6|392.4|399.06|393.86|395.89|390.69|834
1655388900000|2022-06-16 14:15:00|397.59|392.39|398.54|393.34|402.44|397.24|397.08|391.88|892
1655389200000|2022-06-16 14:20:00|398.55|393.35|400.15|394.95|402|396.8|398.45|393.25|872
1655389500000|2022-06-16 14:25:00|400.17|394.97|403.03|397.83|403.5|398.3|400.04|394.84|839
1655389800000|2022-06-16 14:30:00|403.05|397.85|404.71|399.51|406.34|401.14|401.53|396.33|872
1655390100000|2022-06-16 14:35:00|404.7|399.5|402.37|397.17|405.68|400.48|402.06|396.86|803
1655390400000|2022-06-16 14:40:00|402.36|397.16|401.57|396.37|405.69|400.49|401.57|396.37|742
1655390700000|2022-06-16 14:45:00|401.56|396.36|399.6|394.4|404.57|399.37|399.54|394.34|875
1655391000000|2022-06-16 14:50:00|399.52|394.32|394|388.8|399.57|394.37|391.61|386.41|898
1655391300000|2022-06-16 14:55:00|393.98|388.78|393.97|388.77|397.75|392.55|393.81|388.61|812
1655391600000|2022-06-16 15:00:00|393.96|388.76|397.15|391.95|398.8|393.6|393.96|388.76|870
1655391900000|2022-06-16 15:05:00|397.12|391.92|398.93|393.73|399.83|394.63|396.18|390.98|819
1655392200000|2022-06-16 15:10:00|398.83|393.63|399.09|393.89|400.88|395.68|397.23|392.03|844
1655392500000|2022-06-16 15:15:00|399.1|393.9|397.75|392.55|402.58|397.38|397|391.8|764
1655392800000|2022-06-16 15:20:00|397.73|392.53|397.73|392.53|398.86|393.66|396.58|391.38|718
1655393100000|2022-06-16 15:25:00|397.72|392.52|399.07|393.87|401.9|396.7|397.18|391.98|796
1655393400000|2022-06-16 15:30:00|399.15|393.95|398.11|392.91|399.83|394.63|397.54|392.34|734
1655393700000|2022-06-16 15:35:00|398.1|392.9|399.61|394.41|399.72|394.52|396.8|391.6|611
1655394000000|2022-06-16 15:40:00|399.52|394.32|399.41|394.21|400.7|395.5|397.88|392.68|759
1655394300000|2022-06-16 15:45:00|399.4|394.2|398.77|393.57|400.84|395.64|397.9|392.7|675
1655394600000|2022-06-16 15:50:00|398.73|393.53|396.5|391.3|399|393.8|395.42|390.22|602
1655394900000|2022-06-16 15:55:00|396.49|391.29|397.07|391.87|397.44|392.24|395.02|389.82|639
1655395200000|2022-06-16 16:00:00|397.06|391.86|395.21|390.01|397.63|392.43|394.95|389.75|677
1655395500000|2022-06-16 16:05:00|395.17|389.97|394.79|389.59|396.93|391.73|393.38|388.18|589
1655395800000|2022-06-16 16:10:00|394.78|389.58|392.51|387.31|395|389.8|392.18|386.98|637
1655396100000|2022-06-16 16:15:00|392.47|387.27|396.17|390.97|397.68|392.48|392.12|386.92|693
1655396400000|2022-06-16 16:20:00|396.32|391.12|399.67|394.47|400|394.8|395.79|390.59|741
1655396700000|2022-06-16 16:25:00|399.63|394.43|400.36|395.16|400.72|395.52|398.63|393.43|667
1655397000000|2022-06-16 16:30:00|400.37|395.17|398.91|393.71|401.75|396.55|398|392.8|719
1655397300000|2022-06-16 16:35:00|398.93|393.73|400.3|395.1|400.58|395.38|397.69|392.49|544
1655397600000|2022-06-16 16:40:00|400.35|395.15|401.96|396.76|402.87|397.67|399.84|394.64|625
1655397900000|2022-06-16 16:45:00|401.97|396.77|403.01|397.81|403.94|398.74|400.88|395.68|821
1655398200000|2022-06-16 16:50:00|403.02|397.82|401.8|396.6|403.86|398.66|401.64|396.44|635
1655398500000|2022-06-16 16:55:00|401.79|396.59|401.84|396.64|401.9|396.7|400.65|395.45|560
1655398800000|2022-06-16 17:00:00|401.9|396.7|400.95|395.75|402.38|397.18|400.57|395.37|614
1655399100000|2022-06-16 17:05:00|400.99|395.79|401.83|396.63|401.87|396.67|398.94|393.74|521
1655399400000|2022-06-16 17:10:00|401.88|396.68|402.44|397.24|403.75|398.55|401.49|396.29|586
1655399700000|2022-06-16 17:15:00|402.37|397.17|402.81|397.61|405.01|399.81|401.58|396.38|651
1655400000000|2022-06-16 17:20:00|402.79|397.59|401.03|395.83|403.4|398.2|400.96|395.76|557
1655400300000|2022-06-16 17:25:00|401.06|395.86|402.78|397.58|403.2|398|400.75|395.55|627
1655400600000|2022-06-16 17:30:00|402.85|397.65|403.61|398.41|404.45|399.25|401.8|396.6|652
1655400900000|2022-06-16 17:35:00|403.65|398.45|402.41|397.21|403.77|398.57|401.61|396.41|543
1655401200000|2022-06-16 17:40:00|402.38|397.18|399.85|394.65|402.62|397.42|399.64|394.44|474
1655401500000|2022-06-16 17:45:00|399.88|394.68|396.59|391.39|400.36|395.16|395.95|390.75|609
1655401800000|2022-06-16 17:50:00|396.78|391.58|396.54|391.34|396.97|391.77|395.81|390.61|515
1655402100000|2022-06-16 17:55:00|396.63|391.43|395.77|390.57|396.81|391.61|395.64|390.44|438
1655402400000|2022-06-16 18:00:00|395.75|390.55|395.89|390.69|396.15|390.95|395.56|390.36|490
1655402700000|2022-06-16 18:05:00|395.87|390.67|394.8|389.6|396.34|391.14|392.86|387.66|593
1655403000000|2022-06-16 18:10:00|394.68|389.48|394.3|389.1|395.06|389.86|393.94|388.74|508
1655403300000|2022-06-16 18:15:00|394.25|389.05|393.28|388.08|394.33|389.13|392.76|387.56|382
1655403600000|2022-06-16 18:20:00|393.26|388.06|392.77|387.57|393.74|388.54|391.48|386.28|406
1655403900000|2022-06-16 18:25:00|392.76|387.56|394.03|388.83|394.55|389.35|392.49|387.29|397
1655404200000|2022-06-16 18:30:00|394.02|388.82|394.73|389.53|395.64|390.44|393.89|388.69|423
1655404500000|2022-06-16 18:35:00|394.8|389.6|395.91|390.71|395.91|390.71|392.23|387.03|525
1655404800000|2022-06-16 18:40:00|396.01|390.81|395.14|389.94|396.39|391.19|395|389.8|461
1655405100000|2022-06-16 18:45:00|395.15|389.95|390.7|385.5|396.16|390.96|390.47|385.27|598
1655405400000|2022-06-16 18:50:00|390.57|385.37|391.76|386.56|392.49|387.29|390.57|385.37|445
1655405700000|2022-06-16 18:55:00|391.81|386.61|393.73|388.53|394|388.8|391.74|386.54|467
1655406000000|2022-06-16 19:00:00|393.68|388.48|394.35|389.15|395.56|390.36|393.09|387.89|522
1655406300000|2022-06-16 19:05:00|394.42|389.22|396.84|391.64|396.84|391.64|393.51|388.31|539
1655406600000|2022-06-16 19:10:00|396.86|391.66|392.5|387.3|397.07|391.87|391.66|386.46|691
1655406900000|2022-06-16 19:15:00|392.67|387.47|393.57|388.37|393.74|388.54|391.35|386.15|455
1655407200000|2022-06-16 19:20:00|393.54|388.34|393.78|388.58|394.8|389.6|393.54|388.34|521
1655407500000|2022-06-16 19:25:00|393.76|388.56|394.68|389.48|394.9|389.7|393.55|388.35|522
1655407800000|2022-06-16 19:30:00|394.54|389.34|389.01|383.81|394.99|389.79|389.01|383.81|590
1655408100000|2022-06-16 19:35:00|389|383.8|386.71|381.51|389.69|384.49|384.72|379.52|811
1655408400000|2022-06-16 19:40:00|386.7|381.5|386.76|381.56|388.73|383.53|386.36|381.16|745
1655408700000|2022-06-16 19:45:00|386.77|381.57|385.92|380.72|388|382.8|385.39|380.19|682
1655409000000|2022-06-16 19:50:00|385.9|380.7|387.47|382.27|387.79|382.59|385.82|380.62|653
1655409300000|2022-06-16 19:55:00|387.45|382.25|386.92|381.72|387.65|382.45|386.05|380.85|536
1655409600000|2022-06-16 20:00:00|386.91|381.71|390.07|384.87|390.53|385.33|386.54|381.34|649
1655409900000|2022-06-16 20:05:00|390.05|384.85|389.74|384.54|391.63|386.43|389.74|384.54|518
1655410200000|2022-06-16 20:10:00|389.75|384.55|391.8|386.6|391.91|386.71|389.69|384.49|458
1655410500000|2022-06-16 20:15:00|391.82|386.62|391.06|385.86|392.9|387.7|391.06|385.86|487
1655410800000|2022-06-16 20:20:00|391.04|385.84|391.13|385.93|391.99|386.79|390.47|385.27|412
1655411100000|2022-06-16 20:25:00|391.14|385.94|391.4|386.2|391.84|386.64|390.73|385.53|390
1655411400000|2022-06-16 20:30:00|391.39|386.19|390.72|385.52|391.39|386.19|390.36|385.16|370
1655411700000|2022-06-16 20:35:00|390.73|385.53|390.92|385.72|392.91|387.71|386.05|380.85|646
1655412000000|2022-06-16 20:40:00|390.76|385.56|391.58|386.38|392.03|386.83|388.56|383.36|730
1655412300000|2022-06-16 20:45:00|391.56|386.36|392.69|387.49|392.98|387.78|390.82|385.62|658
1655412600000|2022-06-16 20:50:00|392.46|387.26|392.07|386.87|392.86|387.66|391.75|386.55|460
1655412900000|2022-06-16 20:55:00|392.05|386.85|391.46|386.26|392.77|387.57|390.55|385.35|572
1655413200000|2022-06-16 21:00:00|391.48|386.28|393.44|388.24|393.89|388.69|390.91|385.71|433
1655413500000|2022-06-16 21:05:00|393.41|388.21|392.84|387.64|394.58|389.38|392.84|387.64|429
1655413800000|2022-06-16 21:10:00|392.76|387.56|393.53|388.33|393.74|388.54|392.29|387.09|376
1655414100000|2022-06-16 21:15:00|393.55|388.35|394.77|389.57|395.06|389.86|393.53|388.33|258
1655414400000|2022-06-16 21:20:00|394.73|389.53|396.09|390.89|396.47|391.27|394.62|389.42|303
1655414700000|2022-06-16 21:25:00|396.12|390.92|395.98|390.78|396.33|391.13|395.79|390.59|212
1655415000000|2022-06-16 21:30:00|396.02|390.82|397.52|392.32|397.52|392.32|395.97|390.77|182
1655415300000|2022-06-16 21:35:00|397.51|392.31|396.85|391.65|397.73|392.53|396.78|391.58|168
1655415600000|2022-06-16 21:40:00|396.86|391.66|395.08|389.88|396.87|391.67|394.48|389.28|371
1655415900000|2022-06-16 21:45:00|395.06|389.86|397.73|392.53|399.56|394.36|394.8|389.6|421
1655416200000|2022-06-16 21:50:00|397.61|392.41|394.71|389.51|397.86|392.66|394.5|389.3|587
1655416500000|2022-06-16 21:55:00|394.72|389.52|394.62|389.42|394.8|389.6|393.86|388.66|457
1655416800000|2022-06-16 22:00:00|394.63|389.43|394.05|388.85|395.21|390.01|393.75|388.55|456
1655417100000|2022-06-16 22:05:00|394.04|388.84|393.96|388.76|394.1|388.9|393.65|388.45|139
1654365600000|2022-06-04 18:00:00|511.2|505.4|513.18|507.38|513.37|507.57|511.13|505.33|486
1654365900000|2022-06-04 18:05:00|513.28|507.48|512.89|507.09|513.28|507.48|512.29|506.49|403
1654366200000|2022-06-04 18:10:00|512.88|507.08|512.26|506.46|512.98|507.18|512.24|506.44|359
1654366500000|2022-06-04 18:15:00|512.29|506.49|512.4|506.6|513.03|507.23|512.26|506.46|427
1654366800000|2022-06-04 18:20:00|512.39|506.59|512.04|506.24|512.43|506.63|511.99|506.19|272
1654367100000|2022-06-04 18:25:00|512.03|506.23|512.25|506.45|512.92|507.12|511.81|506.01|341
1654367400000|2022-06-04 18:30:00|512.28|506.48|513.02|507.22|513.04|507.24|511.85|506.05|343
1654367700000|2022-06-04 18:35:00|513.01|507.21|513.12|507.32|513.43|507.63|512.91|507.11|431
1654368000000|2022-06-04 18:40:00|513.27|507.47|512.99|507.19|513.41|507.61|512.89|507.09|326
1654368300000|2022-06-04 18:45:00|513.01|507.21|512.37|506.57|513.21|507.41|512.23|506.43|398
1654368600000|2022-06-04 18:50:00|512.38|506.58|512.04|506.24|512.9|507.1|511.94|506.14|417
1654368900000|2022-06-04 18:55:00|512.03|506.23|512.22|506.42|512.48|506.68|511.96|506.16|258
1654369200000|2022-06-04 19:00:00|512.23|506.43|513|507.2|513|507.2|511.87|506.07|431
1654369500000|2022-06-04 19:05:00|512.98|507.18|512.35|506.55|513.06|507.26|512.04|506.24|476
1654369800000|2022-06-04 19:10:00|512.32|506.52|511.95|506.15|512.36|506.56|511.15|505.35|532
1654370100000|2022-06-04 19:15:00|511.89|506.09|510.16|504.36|511.93|506.13|509.53|503.73|485
1654370400000|2022-06-04 19:20:00|510.15|504.35|509.72|503.92|510.26|504.46|509.63|503.83|366
1654370700000|2022-06-04 19:25:00|509.71|503.91|509.85|504.05|510.26|504.46|509.54|503.74|235
1654371000000|2022-06-04 19:30:00|509.86|504.06|510.87|505.07|510.92|505.12|509.69|503.89|330
1654371300000|2022-06-04 19:35:00|510.86|505.06|509.92|504.12|511.06|505.26|509.92|504.12|170
1654371600000|2022-06-04 19:40:00|509.94|504.14|510.1|504.3|510.2|504.4|509.64|503.84|304
1654371900000|2022-06-04 19:45:00|510.11|504.31|510.09|504.29|510.47|504.67|509.71|503.91|366
1654372200000|2022-06-04 19:50:00|510.1|504.3|510.33|504.53|510.8|505|509.99|504.19|360
1654372500000|2022-06-04 19:55:00|510.35|504.55|510.97|505.17|511.03|505.23|510.21|504.41|295
1654372800000|2022-06-04 20:00:00|510.96|505.16|513.43|507.63|513.44|507.64|510.32|504.52|321
1654373100000|2022-06-04 20:05:00|513.42|507.62|514.14|508.34|514.43|508.63|513.36|507.56|359
1654373400000|2022-06-04 20:10:00|514.13|508.33|511.79|505.99|514.4|508.6|511.62|505.82|464
1654373700000|2022-06-04 20:15:00|511.81|506.01|513.57|507.77|514.1|508.3|511.8|506|417
1654374000000|2022-06-04 20:20:00|513.58|507.78|514.18|508.38|514.36|508.56|513.56|507.76|452
1654374300000|2022-06-04 20:25:00|514.19|508.39|513.47|507.67|514.28|508.48|513.43|507.63|398
1654374600000|2022-06-04 20:30:00|513.48|507.68|514.32|508.52|514.32|508.52|513.11|507.31|461
1654374900000|2022-06-04 20:35:00|514.28|508.48|514.15|508.35|514.5|508.7|514|508.2|398
1654375200000|2022-06-04 20:40:00|514.12|508.32|514.13|508.33|514.14|508.34|513.88|508.08|328
1654375500000|2022-06-04 20:45:00|514.15|508.35|513.98|508.18|514.8|509|513.71|507.91|317
1654375800000|2022-06-04 20:50:00|513.96|508.16|514.17|508.37|514.21|508.41|513.16|507.36|437
1654376100000|2022-06-04 20:55:00|514.19|508.39|514.03|508.23|514.21|508.41|513.49|507.69|469
1654376400000|2022-06-04 21:00:00|514.02|508.22|515.39|509.59|515.54|509.74|514.02|508.22|550
1654376700000|2022-06-04 21:05:00|515.3|509.5|515.5|509.7|515.69|509.89|515.24|509.44|424
1654377000000|2022-06-04 21:10:00|515.51|509.71|515.08|509.28|515.58|509.78|515.02|509.22|192
1654377300000|2022-06-04 21:15:00|515.09|509.29|513.94|508.14|515.14|509.34|513.9|508.1|291
1654377600000|2022-06-04 21:20:00|513.88|508.08|516.1|510.3|516.13|510.33|513.82|508.02|458
1654377900000|2022-06-04 21:25:00|516.08|510.28|515.39|509.59|516.37|510.57|515.34|509.54|335
1654378200000|2022-06-04 21:30:00|515.4|509.6|514.81|509.01|515.41|509.61|514.74|508.94|292
1654378500000|2022-06-04 21:35:00|514.83|509.03|514.32|508.52|515.01|509.21|514.27|508.47|144
1654378800000|2022-06-04 21:40:00|514.31|508.51|515.33|509.53|515.4|509.6|514.17|508.37|420
1654379100000|2022-06-04 21:45:00|515.34|509.54|515.37|509.57|515.44|509.64|515.07|509.27|286
1654379400000|2022-06-04 21:50:00|515.38|509.58|515.12|509.32|515.51|509.71|515.06|509.26|256
1654379700000|2022-06-04 21:55:00|515.08|509.28|516.11|510.31|516.28|510.48|514.73|508.93|303
1654380000000|2022-06-04 22:00:00|516.13|510.33|516.46|510.66|516.8|511|515.26|509.46|483
1654380300000|2022-06-04 22:05:00|516.47|510.67|519.38|513.58|519.93|514.13|516.27|510.47|514
1654380600000|2022-06-04 22:10:00|519.4|513.6|518.58|512.78|519.89|514.09|518.37|512.57|489
1654380900000|2022-06-04 22:15:00|518.59|512.79|518.62|512.82|519.46|513.66|518.26|512.46|445
1654381200000|2022-06-04 22:20:00|518.63|512.83|517.88|512.08|519.41|513.61|517.7|511.9|303
1654381500000|2022-06-04 22:25:00|517.87|512.07|517.05|511.25|518.2|512.4|516.86|511.06|267
1654381800000|2022-06-04 22:30:00|517.04|511.24|517.08|511.28|518.02|512.22|516.96|511.16|299
1654382100000|2022-06-04 22:35:00|517.15|511.35|515.19|509.39|517.15|511.35|514.93|509.13|376
1654382400000|2022-06-04 22:40:00|515.13|509.33|513.55|507.75|515.21|509.41|513.52|507.72|351
1654382700000|2022-06-04 22:45:00|513.56|507.76|513.97|508.17|514.08|508.28|513.44|507.64|251
1654383000000|2022-06-04 22:50:00|513.98|508.18|514.11|508.31|514.28|508.48|513.94|508.14|197
1654383300000|2022-06-04 22:55:00|514.1|508.3|513.41|507.61|514.35|508.55|513.33|507.53|290
1654383600000|2022-06-04 23:00:00|513.32|507.52|512.44|506.64|514|508.2|512.13|506.33|493
1654383900000|2022-06-04 23:05:00|512.43|506.63|513.16|507.36|513.36|507.56|512.42|506.62|365
1654384200000|2022-06-04 23:10:00|513.13|507.33|513.16|507.36|513.54|507.74|512.96|507.16|423
1654384500000|2022-06-04 23:15:00|513.15|507.35|511.76|505.96|513.21|507.41|511.32|505.52|335
1654384800000|2022-06-04 23:20:00|511.75|505.95|512.18|506.38|512.18|506.38|511.35|505.55|374
1654385100000|2022-06-04 23:25:00|512.17|506.37|512.2|506.4|512.36|506.56|511.92|506.12|349
1654385400000|2022-06-04 23:30:00|512.22|506.42|513.44|507.64|513.72|507.92|512.21|506.41|361
1654385700000|2022-06-04 23:35:00|513.45|507.65|513.3|507.5|513.64|507.84|513.27|507.47|260
1654386000000|2022-06-04 23:40:00|513.31|507.51|513.17|507.37|513.7|507.9|512.29|506.49|384
1654386300000|2022-06-04 23:45:00|513.15|507.35|514.76|508.96|514.76|508.96|512.47|506.67|333
1654386600000|2022-06-04 23:50:00|514.77|508.97|514.48|508.68|515.34|509.54|514.42|508.62|346
1654386900000|2022-06-04 23:55:00|514.46|508.66|515.44|509.64|515.49|509.69|514.46|508.66|371
1654387200000|2022-06-05 00:00:00|515.43|509.63|515.23|509.43|516.56|510.76|515.21|509.41|436
1654387500000|2022-06-05 00:05:00|515.25|509.45|513.71|507.91|515.4|509.6|513.56|507.76|302
1654387800000|2022-06-05 00:10:00|513.68|507.88|515.8|510|515.8|510|513.43|507.63|425
1654388100000|2022-06-05 00:15:00|515.78|509.98|516.06|510.26|516.45|510.65|515.78|509.98|317
1654388400000|2022-06-05 00:20:00|516.07|510.27|517.2|511.4|517.46|511.66|515.82|510.02|440
1654388700000|2022-06-05 00:25:00|517.19|511.39|515.79|509.99|517.47|511.67|515.79|509.99|307
1654389000000|2022-06-05 00:30:00|515.81|510.01|515.9|510.1|516.07|510.27|514.79|508.99|386
1654389300000|2022-06-05 00:35:00|515.91|510.11|515.43|509.63|516.92|511.12|515.34|509.54|327
1654389600000|2022-06-05 00:40:00|515.45|509.65|511.97|506.17|515.45|509.65|511.81|506.01|451
1654389900000|2022-06-05 00:45:00|511.98|506.18|512.98|507.18|512.98|507.18|511.94|506.14|357
1654390200000|2022-06-05 00:50:00|512.97|507.17|512.27|506.47|513.05|507.25|512.02|506.22|161
1654390500000|2022-06-05 00:55:00|512.29|506.49|511.81|506.01|512.29|506.49|511.47|505.67|394
1654390800000|2022-06-05 01:00:00|511.79|505.99|509.98|504.18|511.87|506.07|509.91|504.11|404
1654391100000|2022-06-05 01:05:00|509.97|504.17|509.89|504.09|511.24|505.44|509.58|503.78|470
1654391400000|2022-06-05 01:10:00|509.9|504.1|510.24|504.44|510.42|504.62|509.51|503.71|443
1654391700000|2022-06-05 01:15:00|510.23|504.43|508.91|503.11|510.23|504.43|508.38|502.58|583
1654392000000|2022-06-05 01:20:00|508.75|502.95|510.1|504.3|510.12|504.32|508.75|502.95|375
1654392300000|2022-06-05 01:25:00|510.11|504.31|510.29|504.49|510.4|504.6|510.1|504.3|293
1654392600000|2022-06-05 01:30:00|510.3|504.5|510.06|504.26|510.9|505.1|509.9|504.1|370
1654392900000|2022-06-05 01:35:00|510.05|504.25|509.03|503.23|510.11|504.31|508.31|502.51|501
1654393200000|2022-06-05 01:40:00|509.05|503.25|509.13|503.33|509.4|503.6|508.67|502.87|380
1654393500000|2022-06-05 01:45:00|509.14|503.34|508.15|502.35|509.17|503.37|508.06|502.26|292
1654393800000|2022-06-05 01:50:00|508.13|502.33|508.91|503.11|509.2|503.4|508.05|502.25|275
1654394100000|2022-06-05 01:55:00|508.89|503.09|506.65|500.85|509.02|503.22|506.32|500.52|425
1654394400000|2022-06-05 02:00:00|506.64|500.84|507.92|502.12|507.98|502.18|506.02|500.22|405
1654394700000|2022-06-05 02:05:00|507.87|502.07|508.83|503.03|508.85|503.05|507.87|502.07|352
1654395000000|2022-06-05 02:10:00|508.79|502.99|508.89|503.09|509.31|503.51|508.61|502.81|404
1654395300000|2022-06-05 02:15:00|508.88|503.08|508.95|503.15|509.19|503.39|508.51|502.71|306
1654395600000|2022-06-05 02:20:00|508.97|503.17|509.1|503.3|509.18|503.38|508.63|502.83|326
1654395900000|2022-06-05 02:25:00|509.12|503.32|509.36|503.56|509.82|504.02|509.05|503.25|260
1654396200000|2022-06-05 02:30:00|509.34|503.54|509.18|503.38|509.38|503.58|508.98|503.18|321
1654396500000|2022-06-05 02:35:00|509.19|503.39|508.21|502.41|509.2|503.4|508.13|502.33|260
1654396800000|2022-06-05 02:40:00|508.19|502.39|508.42|502.62|508.73|502.93|507.77|501.97|291
1654397100000|2022-06-05 02:45:00|508.41|502.61|510.14|504.34|510.14|504.34|508.35|502.55|399
1654397400000|2022-06-05 02:50:00|510.15|504.35|510.23|504.43|510.41|504.61|509.57|503.77|300
1654397700000|2022-06-05 02:55:00|510.21|504.41|510|504.2|510.39|504.59|509.9|504.1|201
1654398000000|2022-06-05 03:00:00|510.01|504.21|509.17|503.37|510.2|504.4|508.98|503.18|304
1654398300000|2022-06-05 03:05:00|509.21|503.41|509.87|504.07|510.02|504.22|509.06|503.26|265
1654398600000|2022-06-05 03:10:00|509.88|504.08|509.76|503.96|510.18|504.38|509.22|503.42|297
1654398900000|2022-06-05 03:15:00|509.79|503.99|509.55|503.75|509.94|504.14|509.4|503.6|318
1654399200000|2022-06-05 03:20:00|509.53|503.73|510.28|504.48|510.88|505.08|509.53|503.73|300
1654399500000|2022-06-05 03:25:00|510.31|504.51|509.35|503.55|510.67|504.87|509.34|503.54|309
1654399800000|2022-06-05 03:30:00|509.34|503.54|509.43|503.63|509.98|504.18|509.32|503.52|374
1654400100000|2022-06-05 03:35:00|509.46|503.66|508.9|503.1|509.49|503.69|508.33|502.53|362
1654400400000|2022-06-05 03:40:00|508.92|503.12|508.67|502.87|509.44|503.64|507.63|501.83|364
1654400700000|2022-06-05 03:45:00|508.66|502.86|508.21|502.41|508.67|502.87|507.96|502.16|415
1654401000000|2022-06-05 03:50:00|508.17|502.37|508.13|502.33|508.17|502.37|507.77|501.97|302
1654401300000|2022-06-05 03:55:00|508.14|502.34|508.21|502.41|508.26|502.46|507.94|502.14|349
1654401600000|2022-06-05 04:00:00|508.2|502.4|508.04|502.24|508.22|502.42|507.65|501.85|356
1654401900000|2022-06-05 04:05:00|508.05|502.25|506.79|500.99|508.76|502.96|506.79|500.99|415
1654402200000|2022-06-05 04:10:00|506.75|500.95|506.9|501.1|506.94|501.14|505.75|499.95|403
1654402500000|2022-06-05 04:15:00|506.89|501.09|507.14|501.34|507.59|501.79|506.72|500.92|358
1654402800000|2022-06-05 04:20:00|507.09|501.29|506.69|500.89|507.59|501.79|506.6|500.8|313
1654403100000|2022-06-05 04:25:00|506.6|500.8|507.81|502.01|508.56|502.76|506.58|500.78|296
1654403400000|2022-06-05 04:30:00|507.77|501.97|507.07|501.27|507.79|501.99|506.66|500.86|349
1654403700000|2022-06-05 04:35:00|507.08|501.28|508.22|502.42|508.64|502.84|507.03|501.23|232
1654404000000|2022-06-05 04:40:00|508.2|502.4|508.19|502.39|508.59|502.79|508.09|502.29|214
1654404300000|2022-06-05 04:45:00|508.18|502.38|508.68|502.88|508.79|502.99|507.8|502|249
1654404600000|2022-06-05 04:50:00|508.67|502.87|507.95|502.15|508.9|503.1|507.91|502.11|230
1654404900000|2022-06-05 04:55:00|507.94|502.14|507.97|502.17|508.06|502.26|507.66|501.86|217
1654405200000|2022-06-05 05:00:00|507.92|502.12|509.06|503.26|509.07|503.27|507.85|502.05|142
1654405500000|2022-06-05 05:05:00|509.07|503.27|508.82|503.02|509.16|503.36|507.76|501.96|307
1654405800000|2022-06-05 05:10:00|508.9|503.1|508.34|502.54|509.26|503.46|508.23|502.43|313
1654406100000|2022-06-05 05:15:00|508.35|502.55|508.73|502.93|509.04|503.24|508.23|502.43|281
1654406400000|2022-06-05 05:20:00|508.79|502.99|509.33|503.53|509.34|503.54|508.38|502.58|338
1654406700000|2022-06-05 05:25:00|509.32|503.52|509.94|504.14|510.33|504.53|509.06|503.26|332
1654407000000|2022-06-05 05:30:00|509.95|504.15|508.93|503.13|510.06|504.26|508.51|502.71|429
1654407300000|2022-06-05 05:35:00|509.01|503.21|508.44|502.64|509.28|503.48|508.34|502.54|298
1654407600000|2022-06-05 05:40:00|508.43|502.63|508.87|503.07|509.24|503.44|508.2|502.4|347
1654407900000|2022-06-05 05:45:00|508.86|503.06|510.23|504.43|510.93|505.13|508.86|503.06|391
1654408200000|2022-06-05 05:50:00|510.11|504.31|509.67|503.87|510.47|504.67|509.56|503.76|299
1654408500000|2022-06-05 05:55:00|509.68|503.88|509.37|503.57|509.87|504.07|509.21|503.41|188
1654408800000|2022-06-05 06:00:00|509.38|503.58|507.76|501.96|509.38|503.58|507.11|501.31|373
1654409100000|2022-06-05 06:05:00|507.75|501.95|508.4|502.6|508.82|503.02|507.69|501.89|298
1654409400000|2022-06-05 06:10:00|508.41|502.61|508.19|502.39|508.47|502.67|507.91|502.11|220
1654409700000|2022-06-05 06:15:00|508.17|502.37|507.78|501.98|508.33|502.53|507.69|501.89|229
1654410000000|2022-06-05 06:20:00|507.75|501.95|505.79|499.99|507.91|502.11|505.77|499.97|424
1654410300000|2022-06-05 06:25:00|505.85|500.05|506|500.2|506.73|500.93|505.38|499.58|405
1654410600000|2022-06-05 06:30:00|505.91|500.11|506.9|501.1|506.94|501.14|505.35|499.55|297
1654410900000|2022-06-05 06:35:00|506.91|501.11|508.46|502.66|508.75|502.95|506.91|501.11|280
1654411200000|2022-06-05 06:40:00|508.49|502.69|508.17|502.37|508.63|502.83|508.16|502.36|258
1654411500000|2022-06-05 06:45:00|508.16|502.36|507.32|501.52|508.22|502.42|507.27|501.47|275
1654411800000|2022-06-05 06:50:00|507.31|501.51|506.7|500.9|507.38|501.58|506.52|500.72|467
1654412100000|2022-06-05 06:55:00|506.69|500.89|506.29|500.49|506.69|500.89|505.89|500.09|315
1654412400000|2022-06-05 07:00:00|506.27|500.47|504.9|499.1|506.29|500.49|504.44|498.64|416
1654412700000|2022-06-05 07:05:00|504.91|499.11|507.07|501.27|507.34|501.54|504.85|499.05|334
1654413000000|2022-06-05 07:10:00|507.06|501.26|507.36|501.56|507.83|502.03|506.47|500.67|412
1654413300000|2022-06-05 07:15:00|507.35|501.55|505.61|499.81|507.37|501.57|505.57|499.77|363
1654413600000|2022-06-05 07:20:00|505.62|499.82|507.14|501.34|507.14|501.34|505.45|499.65|332
1654413900000|2022-06-05 07:25:00|507.15|501.35|508.68|502.88|508.8|503|507.15|501.35|380
1654414200000|2022-06-05 07:30:00|508.7|502.9|508.8|503|509.82|504.02|508.12|502.32|363
1654414500000|2022-06-05 07:35:00|508.79|502.99|507.66|501.86|508.89|503.09|507.42|501.62|205
1654414800000|2022-06-05 07:40:00|507.65|501.85|507.73|501.93|507.74|501.94|506.88|501.08|228
1654415100000|2022-06-05 07:45:00|507.69|501.89|507.45|501.65|508.22|502.42|507.19|501.39|413
1654415400000|2022-06-05 07:50:00|507.43|501.63|506.35|500.55|507.47|501.67|506.35|500.55|446
1654415700000|2022-06-05 07:55:00|506.36|500.56|503.96|498.16|506.36|500.56|503.95|498.15|473
1654416000000|2022-06-05 08:00:00|503.95|498.15|505.15|499.35|505.68|499.88|503.91|498.11|269
1654416300000|2022-06-05 08:05:00|505.16|499.36|506.19|500.39|506.39|500.59|505.09|499.29|359
1654416600000|2022-06-05 08:10:00|506.2|500.4|506.78|500.98|507|501.2|506.18|500.38|466
1654416900000|2022-06-05 08:15:00|506.79|500.99|507.85|502.05|508.22|502.42|505.6|499.8|469
1654417200000|2022-06-05 08:20:00|507.84|502.04|507.77|501.97|508.57|502.77|507.47|501.67|340
1654417500000|2022-06-05 08:25:00|507.78|501.98|506.95|501.15|508.17|502.37|506.91|501.11|333
1654417800000|2022-06-05 08:30:00|506.96|501.16|507.29|501.49|507.9|502.1|506.96|501.16|402
1654418100000|2022-06-05 08:35:00|507.3|501.5|508.21|502.41|508.67|502.87|507.29|501.49|293
1654418400000|2022-06-05 08:40:00|508.2|502.4|508.12|502.32|508.24|502.44|507.68|501.88|351
1654418700000|2022-06-05 08:45:00|508.11|502.31|507.35|501.55|508.73|502.93|507.29|501.49|347
1654419000000|2022-06-05 08:50:00|507.36|501.56|507.19|501.39|507.41|501.61|506.27|500.47|318
1654419300000|2022-06-05 08:55:00|507.23|501.43|506.56|500.76|507.38|501.58|506.49|500.69|391
1654419600000|2022-06-05 09:00:00|506.52|500.72|505.38|499.58|506.52|500.72|505.35|499.55|456
1654419900000|2022-06-05 09:05:00|505.37|499.57|504.23|498.43|505.37|499.57|504.21|498.41|400
1654420200000|2022-06-05 09:10:00|504.24|498.44|503.03|497.23|504.25|498.45|502.41|496.61|488
1654420500000|2022-06-05 09:15:00|503.04|497.24|503.69|497.89|503.79|497.99|502.54|496.74|364
1654420800000|2022-06-05 09:20:00|503.68|497.88|502.84|497.04|503.81|498.01|502.76|496.96|342
1654421100000|2022-06-05 09:25:00|502.87|497.07|503.97|498.17|504.2|498.4|502.76|496.96|416
1654421400000|2022-06-05 09:30:00|503.98|498.18|502.39|496.59|503.98|498.18|502.34|496.54|364
1654421700000|2022-06-05 09:35:00|502.38|496.58|499.8|494|502.39|496.59|499.33|493.53|461
1654422000000|2022-06-05 09:40:00|499.83|494.03|502.18|496.38|502.82|497.02|499.69|493.89|508
1654422300000|2022-06-05 09:45:00|502.15|496.35|501.08|495.28|502.64|496.84|500.27|494.47|464
1654422600000|2022-06-05 09:50:00|501.09|495.29|501.23|495.43|501.3|495.5|500.87|495.07|339
1654422900000|2022-06-05 09:55:00|501.12|495.32|501.25|495.45|501.27|495.47|500.45|494.65|403
1654423200000|2022-06-05 10:00:00|501.26|495.46|501.04|495.24|501.38|495.58|500.5|494.7|377
1654423500000|2022-06-05 10:05:00|501|495.2|500.02|494.22|501.78|495.98|500.02|494.22|563
1654423800000|2022-06-05 10:10:00|500.01|494.21|501.07|495.27|501.15|495.35|499.8|494|543
1654424100000|2022-06-05 10:15:00|501.06|495.26|502.88|497.08|503.08|497.28|501.02|495.22|441
1654424400000|2022-06-05 10:20:00|502.89|497.09|502.34|496.54|502.91|497.11|502.3|496.5|400
1654424700000|2022-06-05 10:25:00|502.33|496.53|501.9|496.1|502.42|496.62|501.9|496.1|343
1654425000000|2022-06-05 10:30:00|501.91|496.11|501.32|495.52|502.03|496.23|501.22|495.42|462
1654425300000|2022-06-05 10:35:00|501.31|495.51|501.78|495.98|501.79|495.99|501.13|495.33|320
1654425600000|2022-06-05 10:40:00|501.77|495.97|501.16|495.36|501.77|495.97|500.95|495.15|280
1654425900000|2022-06-05 10:45:00|501.07|495.27|501.91|496.11|502.04|496.24|500.79|494.99|466
1654426200000|2022-06-05 10:50:00|501.89|496.09|500.81|495.01|501.94|496.14|500.68|494.88|458
1654426500000|2022-06-05 10:55:00|500.8|495|500.31|494.51|500.94|495.14|500.26|494.46|581
1654426800000|2022-06-05 11:00:00|500.33|494.53|500.08|494.28|500.33|494.53|499.92|494.12|415
1654427100000|2022-06-05 11:05:00|500.06|494.26|497.8|492|500.16|494.36|497.78|491.98|467
1654427400000|2022-06-05 11:10:00|497.81|492.01|495.24|489.44|497.92|492.12|494.63|488.83|431
1654427700000|2022-06-05 11:15:00|495.22|489.42|497.17|491.37|497.18|491.38|495.15|489.35|394
1654428000000|2022-06-05 11:20:00|497.16|491.36|498.05|492.25|498.05|492.25|497.07|491.27|344
1654428300000|2022-06-05 11:25:00|498.03|492.23|499.8|494|499.84|494.04|498.02|492.22|308
1654428600000|2022-06-05 11:30:00|499.84|494.04|500.45|494.65|500.96|495.16|499.8|494|377
1654428900000|2022-06-05 11:35:00|500.5|494.7|499.93|494.13|500.5|494.7|499.9|494.1|336
1654429200000|2022-06-05 11:40:00|499.91|494.11|500.32|494.52|500.38|494.58|499.83|494.03|215
1654429500000|2022-06-05 11:45:00|500.33|494.53|499.91|494.11|500.44|494.64|499.91|494.11|131
1654429800000|2022-06-05 11:50:00|499.94|494.14|499.94|494.14|500.32|494.52|499.84|494.04|313
1654430100000|2022-06-05 11:55:00|500.02|494.22|500.34|494.54|501.12|495.32|499.95|494.15|226
1654430400000|2022-06-05 12:00:00|500.35|494.55|502.32|496.52|502.38|496.58|499.97|494.17|410
1654430700000|2022-06-05 12:05:00|502.36|496.56|501.59|495.79|502.45|496.65|501.32|495.52|277
1654431000000|2022-06-05 12:10:00|501.6|495.8|500.81|495.01|501.6|495.8|500.41|494.61|285
1654431300000|2022-06-05 12:15:00|500.82|495.02|498.89|493.09|500.82|495.02|498.86|493.06|365
1654431600000|2022-06-05 12:20:00|498.9|493.1|499.21|493.41|499.51|493.71|498.89|493.09|170
1654431900000|2022-06-05 12:25:00|499.19|493.39|501.63|495.83|502.35|496.55|499.17|493.37|342
1654432200000|2022-06-05 12:30:00|501.62|495.82|501.19|495.39|502.22|496.42|500.96|495.16|361
1654432500000|2022-06-05 12:35:00|501.22|495.42|500.04|494.24|501.26|495.46|499.95|494.15|335
1654432800000|2022-06-05 12:40:00|500.03|494.23|499.43|493.63|500.33|494.53|499.38|493.58|313
1654433100000|2022-06-05 12:45:00|499.42|493.62|499.3|493.5|499.44|493.64|499.17|493.37|268
1654433400000|2022-06-05 12:50:00|499.4|493.6|500.39|494.59|500.39|494.59|499.4|493.6|292
1654433700000|2022-06-05 12:55:00|500.38|494.58|500.29|494.49|500.46|494.66|500.23|494.43|278
1654434000000|2022-06-05 13:00:00|500.28|494.48|501.66|495.86|501.94|496.14|500.25|494.45|406
1654434300000|2022-06-05 13:05:00|501.65|495.85|501.51|495.71|501.94|496.14|501.4|495.6|337
1654434600000|2022-06-05 13:10:00|501.49|495.69|501.09|495.29|501.5|495.7|501.05|495.25|192
1654434900000|2022-06-05 13:15:00|501|495.2|501.23|495.43|501.27|495.47|500.43|494.63|296
1654435200000|2022-06-05 13:20:00|501.29|495.49|500.2|494.4|501.29|495.49|500.19|494.39|324
1654435500000|2022-06-05 13:25:00|500.19|494.39|499.75|493.95|500.3|494.5|499.75|493.95|195
1654435800000|2022-06-05 13:30:00|499.76|493.96|498.81|493.01|499.76|493.96|497.73|491.93|303
1654436100000|2022-06-05 13:35:00|498.79|492.99|499.13|493.33|499.18|493.38|498.23|492.43|318
1654436400000|2022-06-05 13:40:00|499.14|493.34|499.14|493.34|500.19|494.39|499.07|493.27|325
1654436700000|2022-06-05 13:45:00|499.16|493.36|500.09|494.29|500.79|494.99|499.14|493.34|331
1654437000000|2022-06-05 13:50:00|500.1|494.3|497.01|491.21|500.16|494.36|496.93|491.13|392
1654437300000|2022-06-05 13:55:00|496.95|491.15|497.41|491.61|497.82|492.02|496.23|490.43|432
1654437600000|2022-06-05 14:00:00|497.4|491.6|497.14|491.34|497.5|491.7|495.93|490.13|534
1654437900000|2022-06-05 14:05:00|497.13|491.33|498.13|492.33|498.15|492.35|497.01|491.21|517
1654438200000|2022-06-05 14:10:00|498.18|492.38|497.9|492.1|498.23|492.43|497.25|491.45|281
1654438500000|2022-06-05 14:15:00|497.91|492.11|500.16|494.36|500.2|494.4|497.37|491.57|524
1654438800000|2022-06-05 14:20:00|500.12|494.32|502.27|496.47|502.48|496.68|500.12|494.32|433
1654439100000|2022-06-05 14:25:00|502.25|496.45|501.85|496.05|502.31|496.51|501.36|495.56|469
1654439400000|2022-06-05 14:30:00|501.87|496.07|501.6|495.8|503.02|497.22|501.6|495.8|358
1654439700000|2022-06-05 14:35:00|501.52|495.72|502.31|496.51|502.46|496.66|501.31|495.51|330
1654440000000|2022-06-05 14:40:00|502.32|496.52|502.24|496.44|502.58|496.78|502.1|496.3|373
1654440300000|2022-06-05 14:45:00|502.2|496.4|502.27|496.47|502.43|496.63|502.08|496.28|325
1654440600000|2022-06-05 14:50:00|502.26|496.46|503.13|497.33|503.3|497.5|501.98|496.18|327
1654440900000|2022-06-05 14:55:00|503.12|497.32|502.46|496.66|503.33|497.53|502.29|496.49|341
1654441200000|2022-06-05 15:00:00|502.45|496.65|502.13|496.33|502.98|497.18|501.61|495.81|492
1654441500000|2022-06-05 15:05:00|502.14|496.34|502.36|496.56|502.44|496.64|502|496.2|266
1654441800000|2022-06-05 15:10:00|502.32|496.52|502.35|496.55|503.36|497.56|502.07|496.27|380
1654442100000|2022-06-05 15:15:00|502.36|496.56|502.26|496.46|502.44|496.64|501.48|495.68|389
1654442400000|2022-06-05 15:20:00|502.27|496.47|503.96|498.16|504.43|498.63|502.25|496.45|452
1654442700000|2022-06-05 15:25:00|503.97|498.17|503.32|497.52|504.12|498.32|503.25|497.45|423
1654443000000|2022-06-05 15:30:00|503.33|497.53|503.78|497.98|504.05|498.25|502.58|496.78|469
1654443300000|2022-06-05 15:35:00|503.8|498|505.12|499.32|505.12|499.32|503.56|497.76|514
1654443600000|2022-06-05 15:40:00|505.11|499.31|504.93|499.13|505.15|499.35|504.29|498.49|453
1654443900000|2022-06-05 15:45:00|504.92|499.12|505.5|499.7|505.94|500.14|504.23|498.43|418
1654444200000|2022-06-05 15:50:00|505.49|499.69|505.62|499.82|505.95|500.15|505.15|499.35|385
1654444500000|2022-06-05 15:55:00|505.61|499.81|509.15|503.35|509.15|503.35|505.61|499.81|515
1654444800000|2022-06-05 16:00:00|509.13|503.33|508.5|502.7|509.19|503.39|507.44|501.64|558
1654445100000|2022-06-05 16:05:00|508.51|502.71|516.42|510.62|516.86|511.06|508.5|502.7|732
1654445400000|2022-06-05 16:10:00|516.44|510.64|512.75|506.95|517.32|511.52|512.23|506.43|666
1654445700000|2022-06-05 16:15:00|512.76|506.96|510.86|505.06|513.24|507.44|510.18|504.38|593
1654446000000|2022-06-05 16:20:00|510.87|505.07|510.83|505.03|512.23|506.43|510.82|505.02|486
1654446300000|2022-06-05 16:25:00|510.82|505.02|510.28|504.48|511.1|505.3|509.95|504.15|466
1654446600000|2022-06-05 16:30:00|510.27|504.47|508.2|502.4|510.42|504.62|506.33|500.53|624
1654446900000|2022-06-05 16:35:00|508.19|502.39|507.68|501.88|508.75|502.95|507.23|501.43|553
1654447200000|2022-06-05 16:40:00|507.7|501.9|508.77|502.97|508.79|502.99|506.96|501.16|523
1654447500000|2022-06-05 16:45:00|508.76|502.96|507.01|501.21|508.94|503.14|506.99|501.19|478
1654447800000|2022-06-05 16:50:00|506.98|501.18|506.39|500.59|507.87|502.07|506.38|500.58|359
1654448100000|2022-06-05 16:55:00|506.38|500.58|506.4|500.6|507.09|501.29|506.03|500.23|398
1654448400000|2022-06-05 17:00:00|506.41|500.61|508.36|502.56|508.92|503.12|506.13|500.33|501
1654448700000|2022-06-05 17:05:00|508.35|502.55|510.32|504.52|510.42|504.62|508.26|502.46|432
1654449000000|2022-06-05 17:10:00|510.33|504.53|510.42|504.62|510.72|504.92|509.94|504.14|310
1654449300000|2022-06-05 17:15:00|510.44|504.64|511.38|505.58|511.41|505.61|510.07|504.27|355
1654449600000|2022-06-05 17:20:00|511.36|505.56|513.09|507.29|513.29|507.49|511.04|505.24|428
1654449900000|2022-06-05 17:25:00|513.1|507.3|513.97|508.17|514.93|509.13|512.95|507.15|577
1654450200000|2022-06-05 17:30:00|513.96|508.16|513.89|508.09|515.16|509.36|513.36|507.56|564
1654450500000|2022-06-05 17:35:00|513.88|508.08|515.24|509.44|515.54|509.74|513.65|507.85|454
1654450800000|2022-06-05 17:40:00|515.25|509.45|516.87|511.07|516.95|511.15|515.21|509.41|457
1654451100000|2022-06-05 17:45:00|516.88|511.08|515.32|509.52|517.79|511.99|515.16|509.36|480
1654451400000|2022-06-05 17:50:00|515.31|509.51|514.08|508.28|515.36|509.56|514.02|508.22|363
1654451700000|2022-06-05 17:55:00|514.09|508.29|514.32|508.52|514.74|508.94|514.01|508.21|332
1654452000000|2022-06-05 18:00:00|514.35|508.55|515.06|509.26|516.18|510.38|514.35|508.55|343
1654452300000|2022-06-05 18:05:00|515.05|509.25|514.23|508.43|515.06|509.26|514.06|508.26|366
1654452600000|2022-06-05 18:10:00|514.22|508.42|514.38|508.58|514.91|509.11|513.65|507.85|401
1654452900000|2022-06-05 18:15:00|514.37|508.57|514.9|509.1|514.9|509.1|514.12|508.32|340
1654453200000|2022-06-05 18:20:00|514.89|509.09|515.39|509.59|515.39|509.59|514.49|508.69|259
1654453500000|2022-06-05 18:25:00|515.37|509.57|515.57|509.77|515.66|509.86|515.21|509.41|201
1654453800000|2022-06-05 18:30:00|515.58|509.78|515|509.2|515.58|509.78|514.5|508.7|453
1654454100000|2022-06-05 18:35:00|515.01|509.21|515.09|509.29|515.22|509.42|514.66|508.86|319
1654454400000|2022-06-05 18:40:00|515.1|509.3|514.89|509.09|515.1|509.3|514.8|509|155
1654454700000|2022-06-05 18:45:00|514.88|509.08|516.1|510.3|517.32|511.52|514.75|508.95|320
1654455000000|2022-06-05 18:50:00|516.08|510.28|515.69|509.89|516.16|510.36|515.27|509.47|267
1654455300000|2022-06-05 18:55:00|515.7|509.9|516.05|510.25|516.12|510.32|515.57|509.77|355
1654455600000|2022-06-05 19:00:00|516.02|510.22|515.21|509.41|516.75|510.95|515|509.2|421
1654455900000|2022-06-05 19:05:00|515.23|509.43|515.09|509.29|515.23|509.43|514.86|509.06|245
1654456200000|2022-06-05 19:10:00|515.1|509.3|516.24|510.44|516.86|511.06|515.08|509.28|478
1654456500000|2022-06-05 19:15:00|516.23|510.43|516.25|510.45|516.25|510.45|515.94|510.14|305
1654456800000|2022-06-05 19:20:00|516.26|510.46|516.51|510.71|516.67|510.87|515.88|510.08|378
1654457100000|2022-06-05 19:25:00|516.55|510.75|518.48|511.18|518.53|511.61|516.52|510.7|278
1654457400000|2022-06-05 19:30:00|518.49|511.19|518.02|510.72|518.91|511.61|517.98|510.68|316
1654457700000|2022-06-05 19:35:00|518.01|510.71|516.66|509.36|518.06|510.76|516.6|509.3|298
1654458000000|2022-06-05 19:40:00|516.67|509.37|517.85|510.55|517.94|510.64|516.59|509.29|316
1654458300000|2022-06-05 19:45:00|517.86|510.56|520.98|513.68|521.69|514.39|517.77|510.47|378
1654458600000|2022-06-05 19:50:00|520.99|513.69|521.55|514.25|522.41|515.11|520.93|513.63|366
1654458900000|2022-06-05 19:55:00|521.49|514.19|522.8|515.5|522.82|515.52|521.49|514.19|316
1654459200000|2022-06-05 20:00:00|522.79|515.49|522.81|515.51|523.44|516.14|521.3|514|497
1654459500000|2022-06-05 20:05:00|522.82|515.52|525.43|518.13|525.43|518.13|522.51|515.21|383
1654459800000|2022-06-05 20:10:00|525.5|518.2|524.01|516.71|525.83|518.53|523.97|516.67|350
1654460100000|2022-06-05 20:15:00|524.02|516.72|523.62|516.32|524.02|516.72|523.12|515.82|331
1654460400000|2022-06-05 20:20:00|523.57|516.27|523.58|516.28|523.85|516.55|522.86|515.56|260
1654460700000|2022-06-05 20:25:00|523.57|516.27|522.96|515.66|524.51|517.21|522.79|515.49|366
1654461000000|2022-06-05 20:30:00|522.97|515.67|522.79|515.49|523.36|516.06|522.39|515.09|359
1654461300000|2022-06-05 20:35:00|522.8|515.5|522.06|514.76|522.87|515.57|522.04|514.74|285
1654461600000|2022-06-05 20:40:00|522.01|514.71|520.66|513.36|522.07|514.77|520.5|513.2|431
1654461900000|2022-06-05 20:45:00|520.65|513.35|520.36|513.06|520.77|513.47|520.29|512.99|365
1654462200000|2022-06-05 20:50:00|520.37|513.07|519.7|512.4|520.45|513.15|519.59|512.29|255
1654462500000|2022-06-05 20:55:00|519.72|512.42|519.57|512.27|519.73|512.43|519.47|512.17|310
1654462800000|2022-06-05 21:00:00|519.58|512.28|518.32|512.52|520.01|513|518.32|512.12|347
1654463100000|2022-06-05 21:05:00|518.34|512.54|516.24|510.44|518.34|512.54|516.2|510.4|349
1654463400000|2022-06-05 21:10:00|516.27|510.47|516.92|511.12|517.04|511.24|515.81|510.01|364
1654463700000|2022-06-05 21:15:00|516.91|511.11|515.89|510.09|517.04|511.24|515.82|510.02|386
1654464000000|2022-06-05 21:20:00|515.88|510.08|517|511.2|517.11|511.31|515.71|509.91|289
1654464300000|2022-06-05 21:25:00|517.01|511.21|517.18|511.38|517.38|511.58|516.1|510.3|410
1654464600000|2022-06-05 21:30:00|517.19|511.39|516.97|511.17|517.49|511.69|516.88|511.08|391
1654464900000|2022-06-05 21:35:00|516.99|511.19|516.79|510.99|517.1|511.3|516.77|510.97|349
1654465200000|2022-06-05 21:40:00|516.78|510.98|518|512.2|518.14|512.34|516.72|510.92|402
1654465500000|2022-06-05 21:45:00|517.99|512.19|515.84|510.04|518.09|512.29|515.84|510.04|471
1654465800000|2022-06-05 21:50:00|515.7|509.9|515.78|509.98|515.92|510.12|515.62|509.82|247
1654466100000|2022-06-05 21:55:00|515.8|510|517.4|511.6|517.48|511.68|515.76|509.96|402
1654466400000|2022-06-05 22:00:00|517.47|511.67|518.84|513.04|519.06|513.26|516.77|510.97|571
1654466700000|2022-06-05 22:05:00|518.86|513.06|519.77|513.97|520.59|514.79|518.82|513.02|481
1654467000000|2022-06-05 22:10:00|519.75|513.95|518.17|512.37|520.03|514.23|518.14|512.34|565
1654467300000|2022-06-05 22:15:00|518.2|512.4|517.42|511.62|518.31|512.51|517.42|511.62|673
1654467600000|2022-06-05 22:20:00|517.46|511.66|517.77|511.97|518.05|512.25|517.4|511.6|328
1654467900000|2022-06-05 22:25:00|517.76|511.96|515.48|509.68|518.34|512.54|515.34|509.54|413
1654468200000|2022-06-05 22:30:00|515.49|509.69|511.78|505.98|515.91|510.11|511.6|505.8|607
1654468500000|2022-06-05 22:35:00|511.82|506.02|513.09|507.29|513.79|507.99|511.82|506.02|440
1654468800000|2022-06-05 22:40:00|513.16|507.36|513|507.2|513.31|507.51|512.91|507.11|303
1654469100000|2022-06-05 22:45:00|512.97|507.17|515.72|509.92|515.73|509.93|512.95|507.15|557
1654469400000|2022-06-05 22:50:00|515.73|509.93|515.38|509.58|516.09|510.29|515.29|509.49|379
1654469700000|2022-06-05 22:55:00|515.37|509.57|514.91|509.11|515.55|509.75|513.28|507.48|336
1654470000000|2022-06-05 23:00:00|514.92|509.12|515.73|509.93|515.82|510.02|514.85|509.05|451
1654470300000|2022-06-05 23:05:00|515.72|509.92|514.33|508.53|516.04|510.24|512.87|507.07|430
1654470600000|2022-06-05 23:10:00|514.32|508.52|514.52|508.72|515.02|509.22|514|508.2|341
1654470900000|2022-06-05 23:15:00|514.53|508.73|513.15|507.35|514.91|509.11|511.35|505.55|572
1654471200000|2022-06-05 23:20:00|513.17|507.37|513.33|507.53|514.15|508.35|512.13|506.33|434
1654471500000|2022-06-05 23:25:00|513.31|507.51|510.01|504.21|513.46|507.66|509.96|504.16|494
1654471800000|2022-06-05 23:30:00|509.99|504.19|511.05|505.25|511.21|505.41|509.95|504.15|458
1654472100000|2022-06-05 23:35:00|511.07|505.27|510.2|504.4|511.18|505.38|509.32|503.52|381
1654472400000|2022-06-05 23:40:00|510.21|504.41|511.72|505.92|512.2|506.4|509.58|503.78|411
1654472700000|2022-06-05 23:45:00|511.71|505.91|512.22|506.42|512.77|506.97|511.17|505.37|510
1654473000000|2022-06-05 23:50:00|512.59|506.79|512.05|506.25|512.62|506.82|511.61|505.81|409
1654473300000|2022-06-05 23:55:00|512.03|506.23|511.75|505.95|512.76|506.96|511.19|505.39|437
1654473600000|2022-06-06 00:00:00|511.74|505.94|514.01|508.21|514.02|508.22|511.59|505.79|523
1654473900000|2022-06-06 00:05:00|513.92|508.12|515.04|509.24|515.35|509.55|513.92|508.12|422
1654474200000|2022-06-06 00:10:00|515.05|509.25|513.98|508.18|516.35|510.55|513.76|507.96|493
1654474500000|2022-06-06 00:15:00|514.02|508.22|516.8|511|516.82|511.02|513.23|507.43|463
1654474800000|2022-06-06 00:20:00|516.81|511.01|516.91|511.11|517.31|511.51|516.14|510.34|494
1654475100000|2022-06-06 00:25:00|516.96|511.16|515.94|510.14|517.16|511.36|515.86|510.06|441
1654475400000|2022-06-06 00:30:00|515.92|510.12|517.92|512.12|518.57|512.77|515.78|509.98|476
1654475700000|2022-06-06 00:35:00|517.87|512.07|516.09|510.29|517.94|512.14|515.99|510.19|456
1654476000000|2022-06-06 00:40:00|516.08|510.28|516.15|510.35|517.13|511.33|515.91|510.11|574
1654476300000|2022-06-06 00:45:00|516.18|510.38|521.24|515.44|521.76|515.96|515.85|510.05|673
1654476600000|2022-06-06 00:50:00|521.27|515.47|521.75|515.95|522.91|517.11|520.34|514.54|623
1654476900000|2022-06-06 00:55:00|521.69|515.89|522.24|516.44|522.31|516.51|521.09|515.29|469
1654477200000|2022-06-06 01:00:00|522.25|516.45|524.4|518.6|524.43|518.63|522.22|516.42|517
1654477500000|2022-06-06 01:05:00|524.41|518.61|524.14|518.34|525.48|519.68|523.76|517.96|533
1654477800000|2022-06-06 01:10:00|524.15|518.35|525.31|519.51|525.42|519.62|524.07|518.27|447
1654478100000|2022-06-06 01:15:00|525.28|519.48|525.21|519.41|526.72|520.92|524.83|519.03|564
1654478400000|2022-06-06 01:20:00|525.31|519.51|525.86|520.06|526.17|520.37|524.53|518.73|543
1654478700000|2022-06-06 01:25:00|525.85|520.05|527.06|521.26|528.37|522.57|525.83|520.03|664
1654479000000|2022-06-06 01:30:00|527.07|521.27|526.52|520.72|527.36|521.56|525.47|519.67|564
1654479300000|2022-06-06 01:35:00|526.48|520.68|526.64|520.84|527.27|521.47|526.29|520.49|414
1654479600000|2022-06-06 01:40:00|526.63|520.83|525.27|519.47|526.77|520.97|525.2|519.4|449
1654479900000|2022-06-06 01:45:00|525.24|519.44|526.31|520.51|527.04|521.24|524.87|519.07|402
1654480200000|2022-06-06 01:50:00|526.34|520.54|529.11|523.31|529.36|523.56|526.34|520.54|767
1654480500000|2022-06-06 01:55:00|529.15|523.35|529.37|523.57|529.96|524.16|527.45|521.65|610
1654480800000|2022-06-06 02:00:00|529.38|523.58|529.23|523.43|530.38|524.58|528.92|523.12|609
1654481100000|2022-06-06 02:05:00|529.29|523.49|529.26|523.46|529.49|523.69|528.66|522.86|443
1654481400000|2022-06-06 02:10:00|529.25|523.45|529.1|523.3|529.48|523.68|528.88|523.08|402
1654481700000|2022-06-06 02:15:00|529.13|523.33|527.98|522.18|529.19|523.39|527.93|522.13|420
1654482000000|2022-06-06 02:20:00|528|522.2|527.19|521.39|528.14|522.34|527.16|521.36|346
1654482300000|2022-06-06 02:25:00|527.2|521.4|527.24|521.44|528|522.2|526.88|521.08|423
1654482600000|2022-06-06 02:30:00|527.23|521.43|527.26|521.46|528.45|522.65|527|521.2|591
1654482900000|2022-06-06 02:35:00|527.27|521.47|527.85|522.05|527.94|522.14|526.96|521.16|416
1654483200000|2022-06-06 02:40:00|527.8|522|529.3|523.5|529.7|523.9|527.41|521.61|392
1654483500000|2022-06-06 02:45:00|529.29|523.49|529.44|523.64|530.58|524.78|529.07|523.27|351
1654483800000|2022-06-06 02:50:00|529.45|523.65|529.44|523.64|529.68|523.88|529.17|523.37|294
1654484100000|2022-06-06 02:55:00|529.49|523.69|528.79|522.99|529.55|523.75|528.68|522.88|421
1654484400000|2022-06-06 03:00:00|528.8|523|530.1|524.3|530.23|524.43|528.67|522.87|370
1654484700000|2022-06-06 03:05:00|530.17|524.37|530.13|524.33|531.05|525.25|529.07|523.27|522
1654485000000|2022-06-06 03:10:00|530.12|524.32|531.22|525.42|531.49|525.69|529.92|524.12|385
1654485300000|2022-06-06 03:15:00|531.32|525.52|531.22|525.42|531.51|525.71|530.34|524.54|431
1654485600000|2022-06-06 03:20:00|531.23|525.43|529.84|524.04|531.3|525.5|529.75|523.95|482
1654485900000|2022-06-06 03:25:00|529.85|524.05|530|524.2|530.31|524.51|529.53|523.73|294
1654486200000|2022-06-06 03:30:00|530.01|524.21|530.34|524.54|531.16|525.36|529.91|524.11|377
1654486500000|2022-06-06 03:35:00|530.37|524.57|532.24|526.44|532.29|526.49|529.96|524.16|459
1654486800000|2022-06-06 03:40:00|532.27|526.47|532.18|526.38|532.5|526.7|531.54|525.74|455
1654487100000|2022-06-06 03:45:00|532.24|526.44|533.42|527.62|534.09|528.29|531.91|526.11|533
1654487400000|2022-06-06 03:50:00|533.41|527.61|533.92|528.12|534.14|528.34|533.39|527.59|453
1654487700000|2022-06-06 03:55:00|533.93|528.13|534.3|528.5|534.97|529.17|533.92|528.12|420
1654488000000|2022-06-06 04:00:00|534.32|528.52|535.55|529.75|535.99|530.19|533.42|527.62|523
1654488300000|2022-06-06 04:05:00|535.51|529.71|534.99|529.19|535.72|529.92|534.9|529.1|442
1654488600000|2022-06-06 04:10:00|535.07|529.27|534.43|528.63|535.15|529.35|534.18|528.38|380
1654488900000|2022-06-06 04:15:00|534.45|528.65|532.77|526.97|534.5|528.7|532.34|526.54|374
1654489200000|2022-06-06 04:20:00|532.81|527.01|531.99|526.19|533.09|527.29|531.6|525.8|336
1654489500000|2022-06-06 04:25:00|531.98|526.18|532.5|526.7|532.64|526.84|531.78|525.98|360
1654489800000|2022-06-06 04:30:00|532.48|526.68|531.43|525.63|532.63|526.83|531.31|525.51|423
1654490100000|2022-06-06 04:35:00|531.42|525.62|531.4|525.6|531.46|525.66|530.44|524.64|367
1654490400000|2022-06-06 04:40:00|531.35|525.55|530.3|524.5|531.4|525.6|530.05|524.25|386
1654490700000|2022-06-06 04:45:00|530.29|524.49|531.15|525.35|531.33|525.53|529.52|523.72|344
1654491000000|2022-06-06 04:50:00|531.23|525.43|531.95|526.15|532.14|526.34|531.12|525.32|355
1654491300000|2022-06-06 04:55:00|531.98|526.18|531.41|525.61|532.2|526.4|531.39|525.59|307
1654491600000|2022-06-06 05:00:00|531.4|525.6|533.33|527.53|533.38|527.58|531.02|525.22|358
1654491900000|2022-06-06 05:05:00|533.36|527.56|534.85|529.05|535.1|529.3|533.36|527.56|311
1654492200000|2022-06-06 05:10:00|534.86|529.06|532.91|527.11|535.06|529.26|532.9|527.1|381
1654492500000|2022-06-06 05:15:00|532.95|527.15|532.06|526.26|533|527.2|531.28|525.48|394
1654492800000|2022-06-06 05:20:00|532.01|526.21|532|526.2|532.37|526.57|530.89|525.09|348
1654493100000|2022-06-06 05:25:00|532.04|526.24|531.07|525.27|533.03|527.23|531.07|525.27|488
1654493400000|2022-06-06 05:30:00|531.11|525.31|531.2|525.4|531.48|525.68|531|525.2|210
1654493700000|2022-06-06 05:35:00|531.22|525.42|531.26|525.46|531.47|525.67|530.8|525|293
1654494000000|2022-06-06 05:40:00|531.24|525.44|531.15|525.35|531.4|525.6|530.98|525.18|211
1654494300000|2022-06-06 05:45:00|531.14|525.34|530.14|524.34|531.39|525.59|530.07|524.27|331
1654494600000|2022-06-06 05:50:00|530.15|524.35|529.41|523.61|530.29|524.49|528.94|523.14|380
1654494900000|2022-06-06 05:55:00|529.4|523.6|529.26|523.46|529.46|523.66|528.21|522.41|340
1654495200000|2022-06-06 06:00:00|529.18|523.38|529.05|523.25|530.34|524.54|528.95|523.15|395
1654495500000|2022-06-06 06:05:00|529.08|523.28|529.16|523.36|529.59|523.79|528.94|523.14|268
1654495800000|2022-06-06 06:10:00|529.14|523.34|528.82|523.02|529.29|523.49|528.44|522.64|397
1654496100000|2022-06-06 06:15:00|528.8|523|531.05|525.25|531.06|525.26|528.68|522.88|376
1654496400000|2022-06-06 06:20:00|531.02|525.22|530.39|524.59|531.4|525.6|530.3|524.5|441
1654496700000|2022-06-06 06:25:00|530.43|524.63|531.35|525.55|531.36|525.56|530.42|524.62|247
1654497000000|2022-06-06 06:30:00|531.33|525.53|532.4|526.6|533.14|527.34|530.95|525.15|391
1654497300000|2022-06-06 06:35:00|532.41|526.61|532.82|527.02|532.98|527.18|531.91|526.11|383
1654497600000|2022-06-06 06:40:00|532.83|527.03|533.06|527.26|534.26|528.46|532.77|526.97|416
1654497900000|2022-06-06 06:45:00|533.13|527.33|535.86|530.06|536.14|530.34|533.05|527.25|561
1654498200000|2022-06-06 06:50:00|535.87|530.07|536.21|530.41|537.63|531.83|534.89|529.09|568
1654498500000|2022-06-06 06:55:00|536.24|530.44|537.08|531.28|538.33|532.53|535.09|529.29|617
1654498800000|2022-06-06 07:00:00|536.99|531.19|540.22|534.42|540.32|534.52|536.83|531.03|514
1654499100000|2022-06-06 07:05:00|540.21|534.41|538.22|532.42|540.64|534.84|538.2|532.4|450
1654499400000|2022-06-06 07:10:00|538.26|532.46|537.32|531.52|538.37|532.57|536.53|530.73|429
1654499700000|2022-06-06 07:15:00|537.33|531.53|537.3|531.5|538.19|532.39|536.62|530.82|385
1654500000000|2022-06-06 07:20:00|537.28|531.48|538.04|532.24|538.2|532.4|536.95|531.15|391
1654500300000|2022-06-06 07:25:00|538.12|532.32|537.31|531.51|538.19|532.39|536.94|531.14|291
1654500600000|2022-06-06 07:30:00|537.28|531.48|536.48|530.68|537.45|531.65|535.67|529.87|433
1654500900000|2022-06-06 07:35:00|536.47|530.67|536.3|530.5|537.18|531.38|535.68|529.88|428
1654501200000|2022-06-06 07:40:00|536.27|530.47|536.14|530.34|536.98|531.18|536.02|530.22|411
1654501500000|2022-06-06 07:45:00|536.15|530.35|536.78|530.98|537.4|531.6|535.99|530.19|544
1654501800000|2022-06-06 07:50:00|536.77|530.97|537.3|531.5|538.23|532.43|536.76|530.96|449
1654502100000|2022-06-06 07:55:00|537.33|531.53|537.16|531.36|537.9|532.1|536.86|531.06|353
1654502400000|2022-06-06 08:00:00|537.17|531.37|538.08|532.28|538.9|533.1|537.04|531.24|525
1654502700000|2022-06-06 08:05:00|538.15|532.35|537.33|531.53|538.19|532.39|536.9|531.1|431
1654503000000|2022-06-06 08:10:00|537.37|531.57|537.41|531.61|537.83|532.03|536.39|530.59|424
1654503300000|2022-06-06 08:15:00|537.42|531.62|536.45|530.65|537.47|531.67|536.23|530.43|288
1654503600000|2022-06-06 08:20:00|536.44|530.64|537.14|531.34|538.09|532.29|536.17|530.37|383
1654503900000|2022-06-06 08:25:00|537.16|531.36|539.08|533.28|539.37|533.57|537.16|531.36|463
1654504200000|2022-06-06 08:30:00|539.04|533.24|539.15|533.35|539.69|533.89|538.88|533.08|517
1654504500000|2022-06-06 08:35:00|539.14|533.34|539.33|533.53|539.46|533.66|538.78|532.98|357
1654504800000|2022-06-06 08:40:00|539.35|533.55|539.11|533.31|539.48|533.68|538.94|533.14|306
1654505100000|2022-06-06 08:45:00|539.09|533.29|539.03|533.23|539.37|533.57|537.98|532.18|377
1654505400000|2022-06-06 08:50:00|539.07|533.27|538.73|532.93|539.91|534.11|538.65|532.85|348
1654505700000|2022-06-06 08:55:00|538.72|532.92|540.15|534.35|540.26|534.46|538.64|532.84|398
1654506000000|2022-06-06 09:00:00|540.08|534.28|538.44|532.64|541.22|535.42|538.27|532.47|488
1654506300000|2022-06-06 09:05:00|538.41|532.61|539.35|533.55|539.4|533.6|537.96|532.16|293
1654506600000|2022-06-06 09:10:00|539.33|533.53|539.56|533.76|539.67|533.87|538.95|533.15|228
1654506900000|2022-06-06 09:15:00|539.58|533.78|539.37|533.57|540.01|534.21|538.9|533.1|292
1654507200000|2022-06-06 09:20:00|539.36|533.56|540.49|534.69|541.22|535.42|539.29|533.49|405
1654507500000|2022-06-06 09:25:00|540.48|534.68|539.39|533.59|540.51|534.71|539.09|533.29|339
1654507800000|2022-06-06 09:30:00|539.4|533.6|540.07|534.27|540.25|534.45|539.29|533.49|365
1654508100000|2022-06-06 09:35:00|540.15|534.35|540.14|534.34|540.41|534.61|539.79|533.99|346
1654508400000|2022-06-06 09:40:00|540.17|534.37|541.84|536.04|542.02|536.22|539.99|534.19|442
1654508700000|2022-06-06 09:45:00|541.86|536.06|542.15|536.35|542.29|536.49|541.7|535.9|378
1654509000000|2022-06-06 09:50:00|542.12|536.32|542.48|536.68|542.97|537.17|542.11|536.31|339
1654509300000|2022-06-06 09:55:00|542.47|536.67|543.75|537.95|543.81|538.01|542.05|536.25|342
1654509600000|2022-06-06 10:00:00|543.76|537.96|543.11|537.31|543.85|538.05|543.01|537.21|335
1654509900000|2022-06-06 10:05:00|543.04|537.24|542.97|537.17|543.3|537.5|542.84|537.04|325
1654510200000|2022-06-06 10:10:00|542.93|537.13|542.88|537.08|543.07|537.27|542.3|536.5|333
1654510500000|2022-06-06 10:15:00|542.87|537.07|542.89|537.09|542.93|537.13|541.84|536.04|374
1654510800000|2022-06-06 10:20:00|542.83|537.03|543.76|537.96|543.86|538.06|542.81|537.01|355
1654511100000|2022-06-06 10:25:00|543.77|537.97|543.79|537.99|544|538.2|543.61|537.81|224
1654511400000|2022-06-06 10:30:00|543.77|537.97|543.27|537.47|544.09|538.29|543.12|537.32|273
1654511700000|2022-06-06 10:35:00|543.25|537.45|543.29|537.49|543.43|537.63|542.74|536.94|227
1654512000000|2022-06-06 10:40:00|543.24|537.44|543.86|538.06|543.88|538.08|542.92|537.12|271
1654512300000|2022-06-06 10:45:00|543.85|538.05|543.94|538.14|544.24|538.44|543.72|537.92|330
1654512600000|2022-06-06 10:50:00|543.91|538.11|542.74|536.94|544.01|538.21|542.41|536.61|355
1654512900000|2022-06-06 10:55:00|542.73|536.93|540.72|534.92|542.91|537.11|540.63|534.83|305
1654513200000|2022-06-06 11:00:00|540.7|534.9|540.95|535.15|541.11|535.31|540.61|534.81|286
1654513500000|2022-06-06 11:05:00|540.94|535.14|541.14|535.34|542.61|536.81|540.72|534.92|449
1654513800000|2022-06-06 11:10:00|541.12|535.32|537.6|531.8|541.13|535.33|536.39|530.59|468
1654514100000|2022-06-06 11:15:00|537.59|531.79|537.76|531.96|538.13|532.33|537.1|531.3|374
1654514400000|2022-06-06 11:20:00|537.84|532.04|537.8|532|537.92|532.12|536.28|530.48|387
1654514700000|2022-06-06 11:25:00|537.78|531.98|538.06|532.26|538.86|533.06|537.49|531.69|307
1654515000000|2022-06-06 11:30:00|538.05|532.25|538.72|532.92|539.02|533.22|537.88|532.08|335
1654515300000|2022-06-06 11:35:00|538.65|532.85|536.72|530.92|538.76|532.96|536.64|530.84|298
1654515600000|2022-06-06 11:40:00|536.73|530.93|537.6|531.8|537.74|531.94|536.39|530.59|407
1654515900000|2022-06-06 11:45:00|537.64|531.84|536.33|530.53|537.87|532.07|536.12|530.32|343
1654516200000|2022-06-06 11:50:00|536.16|530.36|536.21|530.41|536.8|531|535.82|530.02|382
1654516500000|2022-06-06 11:55:00|536.28|530.48|536.27|530.47|536.43|530.63|535.99|530.19|237
1654516800000|2022-06-06 12:00:00|536.34|530.54|537.1|531.3|537.6|531.8|536.34|530.54|363
1654517100000|2022-06-06 12:05:00|537.14|531.34|537.9|532.1|538.3|532.5|537.14|531.34|233
1654517400000|2022-06-06 12:10:00|537.89|532.09|537.07|531.27|537.93|532.13|537.06|531.26|321
1654517700000|2022-06-06 12:15:00|537.08|531.28|535.58|529.78|537.68|531.88|535.58|529.78|316
1654518000000|2022-06-06 12:20:00|535.46|529.66|534.86|529.06|535.84|530.04|534.68|528.88|322
1654518300000|2022-06-06 12:25:00|534.87|529.07|536.72|530.92|536.73|530.93|534.87|529.07|352
1654518600000|2022-06-06 12:30:00|536.67|530.87|536.97|531.17|537.91|532.11|536.65|530.85|420
1654518900000|2022-06-06 12:35:00|536.98|531.18|538.02|532.22|538.04|532.24|536.72|530.92|330
1654519200000|2022-06-06 12:40:00|537.94|532.14|537.62|531.82|538.43|532.63|537.22|531.42|307
1654519500000|2022-06-06 12:45:00|537.6|531.8|535.85|530.05|538.02|532.22|535.82|530.02|401
1654519800000|2022-06-06 12:50:00|535.86|530.06|534.29|528.49|535.86|530.06|534.12|528.32|397
1654520100000|2022-06-06 12:55:00|534.28|528.48|535.18|529.38|536.03|530.23|534.18|528.38|414
1654520400000|2022-06-06 13:00:00|535.19|529.39|535.24|529.44|535.45|529.65|534.94|529.14|329
1654520700000|2022-06-06 13:05:00|535.17|529.37|534.35|528.55|536.33|530.53|534.25|528.45|400
1654521000000|2022-06-06 13:10:00|534.37|528.57|534.22|528.42|534.44|528.64|533.78|527.98|292
1654521300000|2022-06-06 13:15:00|534.2|528.4|533.35|527.55|534.23|528.43|532.54|526.74|366
1654521600000|2022-06-06 13:20:00|533.29|527.49|533|527.2|533.38|527.58|531.31|525.51|424
1654521900000|2022-06-06 13:25:00|532.97|527.17|534.26|528.46|534.26|528.46|532.36|526.56|404
1654522200000|2022-06-06 13:30:00|534.27|528.47|533.3|527.5|535.13|529.33|532.19|526.39|714
1654522500000|2022-06-06 13:35:00|533.26|527.46|530.99|525.19|533.33|527.53|530.6|524.8|636
1654522800000|2022-06-06 13:40:00|531.05|525.25|536.07|530.27|536.16|530.36|530.35|524.55|677
1654523100000|2022-06-06 13:45:00|536.04|530.24|533.96|528.16|536.09|530.29|533.27|527.47|651
1654523400000|2022-06-06 13:50:00|533.95|528.15|533.33|527.53|534.07|528.27|532.26|526.46|641
1654523700000|2022-06-06 13:55:00|533.35|527.55|533.34|527.54|533.52|527.72|531.4|525.6|549
1654524000000|2022-06-06 14:00:00|533.38|527.58|534.7|528.9|535.69|529.89|533.1|527.3|589
1654524300000|2022-06-06 14:05:00|534.72|528.92|535.02|529.22|536.75|530.95|534.72|528.92|558
1654524600000|2022-06-06 14:10:00|535.04|529.24|535.66|529.86|536.19|530.39|534.91|529.11|439
1654524900000|2022-06-06 14:15:00|535.69|529.89|534.01|528.21|535.8|530|533.41|527.61|451
1654525200000|2022-06-06 14:20:00|533.99|528.19|534.26|528.46|534.8|529|533.86|528.06|487
1654525500000|2022-06-06 14:25:00|534.24|528.44|537.16|531.36|537.27|531.47|533.8|528|557
1654525800000|2022-06-06 14:30:00|537.18|531.38|538.19|532.39|538.79|532.99|537.14|531.34|511
1654526100000|2022-06-06 14:35:00|538.16|532.36|539.68|533.88|539.81|534.01|538.15|532.35|570
1654526400000|2022-06-06 14:40:00|539.69|533.89|537.9|532.1|539.95|534.15|537.02|531.22|533
1654526700000|2022-06-06 14:45:00|537.93|532.13|537.56|531.76|538.76|532.96|536.76|530.96|399
1654527000000|2022-06-06 14:50:00|537.57|531.77|537.66|531.86|539.63|533.83|537.47|531.67|495
1654527300000|2022-06-06 14:55:00|537.62|531.82|536.61|530.81|537.81|532.01|535.98|530.18|529
1654527600000|2022-06-06 15:00:00|536.6|530.8|535.59|529.79|536.93|531.13|535|529.2|508
1654527900000|2022-06-06 15:05:00|535.55|529.75|534.51|528.71|535.7|529.9|534.46|528.66|425
1654528200000|2022-06-06 15:10:00|534.5|528.7|534.02|528.22|534.71|528.91|533.57|527.77|465
1654528500000|2022-06-06 15:15:00|534.01|528.21|530.06|524.26|534.83|529.03|530|524.2|706
1654528800000|2022-06-06 15:20:00|530.01|524.21|530.74|524.94|531.39|525.59|529.85|524.05|646
1654529100000|2022-06-06 15:25:00|530.71|524.91|529.62|523.82|532.02|526.22|529.25|523.45|538
1654529400000|2022-06-06 15:30:00|529.59|523.79|531.6|525.8|532.49|526.69|529.57|523.77|627
1654529700000|2022-06-06 15:35:00|531.59|525.79|530.75|524.95|531.69|525.89|530.37|524.57|461
1654530000000|2022-06-06 15:40:00|530.87|525.07|532.68|526.88|532.69|526.89|530.76|524.96|437
1654530300000|2022-06-06 15:45:00|532.67|526.87|532.02|526.22|534.15|528.35|531.95|526.15|514
1654530600000|2022-06-06 15:50:00|532.03|526.23|533.23|527.43|533.7|527.9|531.94|526.14|427
1654530900000|2022-06-06 15:55:00|533.22|527.42|534.31|528.51|535.37|529.57|533.08|527.28|449
1654531200000|2022-06-06 16:00:00|534.3|528.5|531.86|526.06|534.49|528.69|531.25|525.45|483
1654531500000|2022-06-06 16:05:00|531.88|526.08|531.83|526.03|532.65|526.85|531.58|525.78|478
1654531800000|2022-06-06 16:10:00|531.82|526.02|530.47|524.67|532.52|526.72|530.3|524.5|501
1654532100000|2022-06-06 16:15:00|530.48|524.68|530.16|524.36|530.48|524.68|528.83|523.03|574
1654532400000|2022-06-06 16:20:00|530.15|524.35|528.15|522.35|530.15|524.35|528.09|522.29|568
1654532700000|2022-06-06 16:25:00|528.16|522.36|528.81|523.01|529.21|523.41|528.13|522.33|541
1654533000000|2022-06-06 16:30:00|528.79|522.99|529.89|524.09|529.97|524.17|528.01|522.21|509
1654533300000|2022-06-06 16:35:00|529.9|524.1|530.08|524.28|530.74|524.94|529.51|523.71|443
1654533600000|2022-06-06 16:40:00|530.07|524.27|529.94|524.14|530.14|524.34|529.04|523.24|402
1654533900000|2022-06-06 16:45:00|529.95|524.15|531.08|525.28|531.38|525.58|529.72|523.92|398
1654534200000|2022-06-06 16:50:00|531.1|525.3|530.46|524.66|531.36|525.56|529.88|524.08|485
1654534500000|2022-06-06 16:55:00|530.37|524.57|529.27|523.47|531.27|525.47|528.99|523.19|427
1654534800000|2022-06-06 17:00:00|529.26|523.46|527.15|521.35|529.27|523.47|527.07|521.27|496
1654535100000|2022-06-06 17:05:00|527.2|521.4|526.13|520.33|528.97|523.17|525.89|520.09|516
1654535400000|2022-06-06 17:10:00|526.07|520.27|524.78|518.98|526.13|520.33|524.06|518.26|573
1654535700000|2022-06-06 17:15:00|524.76|518.96|523.22|517.42|524.77|518.97|522.4|516.6|668
1654536000000|2022-06-06 17:20:00|523.24|517.44|526.18|520.38|526.23|520.43|522.4|516.6|615
1654536300000|2022-06-06 17:25:00|526.19|520.39|526.38|520.58|527.25|521.45|525.88|520.08|556
1654536600000|2022-06-06 17:30:00|526.39|520.59|525.86|520.06|527.08|521.28|525.81|520.01|523
1654536900000|2022-06-06 17:35:00|525.88|520.08|525.86|520.06|526.72|520.92|525.38|519.58|541
1654537200000|2022-06-06 17:40:00|525.89|520.09|527.18|521.38|527.19|521.39|525.33|519.53|498
1654537500000|2022-06-06 17:45:00|527.16|521.36|526.75|520.95|527.26|521.46|526.17|520.37|452
1654537800000|2022-06-06 17:50:00|526.78|520.98|528.29|522.49|528.68|522.88|526.66|520.86|476
1654538100000|2022-06-06 17:55:00|528.28|522.48|527.99|522.19|528.75|522.95|527.82|522.02|418
1654538400000|2022-06-06 18:00:00|527.97|522.17|529.05|523.25|529.05|523.25|527.88|522.08|468
1654538700000|2022-06-06 18:05:00|529.06|523.26|528.8|523|530.72|524.92|528.09|522.29|564
1654539000000|2022-06-06 18:10:00|528.75|522.95|529.93|524.13|530.53|524.73|528.73|522.93|489
1654539300000|2022-06-06 18:15:00|529.94|524.14|531.71|525.91|531.73|525.93|529.3|523.5|419
1654539600000|2022-06-06 18:20:00|531.69|525.89|530.7|524.9|531.69|525.89|530.57|524.77|323
1654539900000|2022-06-06 18:25:00|530.66|524.86|530.6|524.8|530.75|524.95|530.13|524.33|379
1654540200000|2022-06-06 18:30:00|530.59|524.79|530.91|525.11|531.01|525.21|530.41|524.61|354
1654540500000|2022-06-06 18:35:00|530.92|525.12|529.7|523.9|531.43|525.63|529.64|523.84|335
1654540800000|2022-06-06 18:40:00|529.71|523.91|531.8|526|531.94|526.14|529.71|523.91|395
1654541100000|2022-06-06 18:45:00|531.78|525.98|531.41|525.61|533.18|527.38|531.35|525.55|474
1654541400000|2022-06-06 18:50:00|531.42|525.62|531.19|525.39|531.55|525.75|529.93|524.13|521
1654541700000|2022-06-06 18:55:00|531.09|525.29|531.28|525.48|532.16|526.36|530.99|525.19|446
1654542000000|2022-06-06 19:00:00|531.24|525.44|530.21|524.41|531.72|525.92|530.2|524.4|399
1654542300000|2022-06-06 19:05:00|530.28|524.48|531.25|525.45|531.54|525.74|530.11|524.31|365
1654542600000|2022-06-06 19:10:00|531.24|525.44|530.72|524.92|531.26|525.46|530.22|524.42|348
1654542900000|2022-06-06 19:15:00|530.7|524.9|530.41|524.61|531.4|525.6|530.41|524.61|296
1654543200000|2022-06-06 19:20:00|530.39|524.59|530.91|525.11|531.05|525.25|530.04|524.24|341
1654543500000|2022-06-06 19:25:00|530.92|525.12|530.84|525.04|531.22|525.42|530.68|524.88|285
1654543800000|2022-06-06 19:30:00|530.82|525.02|531.14|525.34|531.61|525.81|530.73|524.93|362
1654544100000|2022-06-06 19:35:00|531.13|525.33|531.31|525.51|531.36|525.56|530.73|524.93|321
1654544400000|2022-06-06 19:40:00|531.3|525.5|533.07|527.27|533.07|527.27|531.17|525.37|425
1654544700000|2022-06-06 19:45:00|533.06|527.26|533.11|527.31|533.28|527.48|533|527.2|239
1654545000000|2022-06-06 19:50:00|533.1|527.3|532.21|526.41|533.46|527.66|531.88|526.08|337
1654545300000|2022-06-06 19:55:00|532.2|526.4|532.39|526.59|533.31|527.51|532.02|526.22|363
1654545600000|2022-06-06 20:00:00|532.38|526.58|531.93|526.13|532.75|526.95|531.01|525.21|461
1654545900000|2022-06-06 20:05:00|531.94|526.14|527.88|522.08|532.35|526.55|527.87|522.07|510
1654546200000|2022-06-06 20:10:00|527.83|522.03|528.3|522.5|528.33|522.53|526.14|520.34|510
1654546500000|2022-06-06 20:15:00|528.31|522.51|532|526.2|532.09|526.29|528.02|522.22|467
1654546800000|2022-06-06 20:20:00|532.04|526.24|530.76|524.96|532.07|526.27|529.9|524.1|418
1654547100000|2022-06-06 20:25:00|530.78|524.98|529.99|524.19|530.98|525.18|529.15|523.35|334
1654547400000|2022-06-06 20:30:00|529.91|524.11|530.84|525.04|532.81|527.01|529.26|523.46|395
1654547700000|2022-06-06 20:35:00|530.87|525.07|529.83|524.03|530.87|525.07|529.68|523.88|441
1654548000000|2022-06-06 20:40:00|529.82|524.02|530.03|524.23|530.98|525.18|529|523.2|394
1654548300000|2022-06-06 20:45:00|530.05|524.25|529.41|523.61|530.16|524.36|528.91|523.11|312
1654548600000|2022-06-06 20:50:00|529.43|523.63|529.43|523.63|530.11|524.31|529.15|523.35|346
1654548900000|2022-06-06 20:55:00|529.41|523.61|531.26|525.46|531.29|525.49|529.17|523.37|379
1654549200000|2022-06-06 21:00:00|531.27|525.47|530.44|524.64|531.73|525.93|530.33|524.53|406
1654549500000|2022-06-06 21:05:00|530.43|524.63|530.25|524.45|530.48|524.68|529.84|524.04|313
1654549800000|2022-06-06 21:10:00|530.27|524.47|530.47|524.67|530.58|524.78|530.14|524.34|296
1654550100000|2022-06-06 21:15:00|530.5|524.7|530.41|524.61|530.57|524.77|529.91|524.11|326
1654550400000|2022-06-06 21:20:00|530.39|524.59|530.06|524.26|530.44|524.64|529.89|524.09|416
1654550700000|2022-06-06 21:25:00|530.05|524.25|530.56|524.76|530.86|525.06|529.94|524.14|426
1654551000000|2022-06-06 21:30:00|530.58|524.78|530.91|525.11|530.94|525.14|528.92|523.12|444
1654551300000|2022-06-06 21:35:00|530.92|525.12|530.59|524.79|531.28|525.48|530.51|524.71|493
1654551600000|2022-06-06 21:40:00|530.6|524.8|531.34|525.54|532.65|526.85|530.53|524.73|401
1654551900000|2022-06-06 21:45:00|531.35|525.55|531.49|525.69|531.94|526.14|530.81|525.01|377
1654552200000|2022-06-06 21:50:00|531.64|525.84|533.22|527.42|533.38|527.58|531.52|525.72|386
1654552500000|2022-06-06 21:55:00|533.23|527.43|533.96|528.16|534.02|528.22|533.22|527.42|414
1654552800000|2022-06-06 22:00:00|533.98|528.18|534.48|528.68|534.53|528.73|533.86|528.06|265
1654553100000|2022-06-06 22:05:00|534.49|528.69|535.23|529.43|535.3|529.5|534.34|528.54|233
1654553400000|2022-06-06 22:10:00|535.22|529.42|534.78|528.98|535.29|529.49|534.69|528.89|328
1654553700000|2022-06-06 22:15:00|534.74|528.94|533.55|527.75|534.74|528.94|533.55|527.75|432
1654554000000|2022-06-06 22:20:00|533.57|527.77|531.34|525.54|533.62|527.82|531.08|525.28|415
1654554300000|2022-06-06 22:25:00|531.35|525.55|532.06|526.26|532.06|526.26|530.2|524.4|479
1654554600000|2022-06-06 22:30:00|532.02|526.22|530.1|524.3|532.41|526.61|530|524.2|305
1654554900000|2022-06-06 22:35:00|530.12|524.32|532.48|526.68|532.55|526.75|530.08|524.28|251
1654555200000|2022-06-06 22:40:00|532.47|526.67|532.19|526.39|532.68|526.88|531.9|526.1|337
1654555500000|2022-06-06 22:45:00|532.17|526.37|530.34|524.54|533.03|527.23|530.32|524.52|442
1654555800000|2022-06-06 22:50:00|530.33|524.53|531.7|525.9|532.3|526.5|530.19|524.39|392
1654556100000|2022-06-06 22:55:00|531.69|525.89|531.75|525.95|531.98|526.18|530.82|525.02|444
1654556400000|2022-06-06 23:00:00|531.78|525.98|530.87|525.07|531.95|526.15|529.99|524.19|472
1654556700000|2022-06-06 23:05:00|530.88|525.08|532.09|526.29|533.82|528.02|530.87|525.07|436
1654557000000|2022-06-06 23:10:00|532.08|526.28|533.78|527.98|534.03|528.23|530.67|524.87|533
1654557300000|2022-06-06 23:15:00|533.63|527.83|533.23|527.43|535.18|529.38|533.11|527.31|498
1654557600000|2022-06-06 23:20:00|533.25|527.45|531.4|525.6|533.62|527.82|531.34|525.54|401
1654557900000|2022-06-06 23:25:00|531.44|525.64|535.39|529.59|535.98|530.18|531.24|525.44|523
1654558200000|2022-06-06 23:30:00|535.27|529.47|533.69|527.89|535.91|530.11|532.49|526.69|545
1654558500000|2022-06-06 23:35:00|533.7|527.9|534.09|528.29|534.29|528.49|533.23|527.43|417
1654558800000|2022-06-06 23:40:00|534.11|528.31|534.07|528.27|534.99|529.19|533.02|527.22|467
1654559100000|2022-06-06 23:45:00|534.1|528.3|538.34|532.54|538.65|532.85|532.66|526.86|564
1654559400000|2022-06-06 23:50:00|538.36|532.56|539.36|533.56|539.58|533.78|535.33|529.53|573
1654559700000|2022-06-06 23:55:00|539.32|533.52|540.13|534.33|542.35|536.55|539.32|533.52|563
1654560000000|2022-06-07 00:00:00|540.11|534.31|536.1|530.3|541.19|535.39|536.1|530.3|569
1654560300000|2022-06-07 00:05:00|536.06|530.26|542.23|536.43|542.93|537.13|535.62|529.82|709
1654560600000|2022-06-07 00:10:00|542.25|536.45|539.64|533.84|544.55|538.75|538.95|533.15|736
1654560900000|2022-06-07 00:15:00|539.62|533.82|538.87|533.07|543.21|537.41|538.4|532.6|736
1654561200000|2022-06-07 00:20:00|538.86|533.06|526.76|520.96|538.91|533.11|525.18|519.38|901
1654561500000|2022-06-07 00:25:00|526.74|520.94|524.08|518.28|526.8|521|523.14|517.34|922
1654561800000|2022-06-07 00:30:00|524.09|518.29|515.44|509.64|524.14|518.34|514.34|508.54|909
1654562100000|2022-06-07 00:35:00|515.48|509.68|512.3|506.5|515.94|510.14|511.31|505.51|973
1654562400000|2022-06-07 00:40:00|512.37|506.57|510.33|504.53|514.3|508.5|510.11|504.31|884
1654562700000|2022-06-07 00:45:00|510.32|504.52|511.06|505.26|513.74|507.94|509.64|503.84|704
1654563000000|2022-06-07 00:50:00|511.09|505.29|509.78|503.98|511.1|505.3|506.7|500.9|628
1654563300000|2022-06-07 00:55:00|509.77|503.97|509.22|503.42|509.77|503.97|507.51|501.71|561
1654563600000|2022-06-07 01:00:00|509.27|503.47|509.25|503.45|510.56|504.76|503.82|498.02|807
1654563900000|2022-06-07 01:05:00|509.26|503.46|513.78|507.98|513.78|507.98|509.01|503.21|546
1654564200000|2022-06-07 01:10:00|513.7|507.9|513.52|507.72|513.84|508.04|511.35|505.55|592
1654564500000|2022-06-07 01:15:00|513.53|507.73|510.18|504.38|513.58|507.78|509.23|503.43|662
1654564800000|2022-06-07 01:20:00|510.17|504.37|511.09|505.29|511.36|505.56|508.4|502.6|623
1654565100000|2022-06-07 01:25:00|511.08|505.28|509.27|503.47|511.11|505.31|508.37|502.57|653
1654565400000|2022-06-07 01:30:00|509.28|503.48|508.27|502.47|509.31|503.51|507.11|501.31|599
1654565700000|2022-06-07 01:35:00|508.26|502.46|507.59|501.79|508.45|502.65|507.23|501.43|493
1654566000000|2022-06-07 01:40:00|507.52|501.72|506.02|500.22|508.11|502.31|505.87|500.07|533
1654566300000|2022-06-07 01:45:00|506.01|500.21|504.79|498.99|506.07|500.27|504.71|498.91|527
1654566600000|2022-06-07 01:50:00|504.78|498.98|500.02|494.22|504.92|499.12|499.72|493.92|763
1654566900000|2022-06-07 01:55:00|500.03|494.23|505.19|499.39|505.34|499.54|499.45|493.65|721
1654567200000|2022-06-07 02:00:00|505.21|499.41|503.31|497.51|505.22|499.42|501.82|496.02|674
1654567500000|2022-06-07 02:05:00|503.32|497.52|500.34|494.54|503.32|497.52|500.21|494.41|620
1654567800000|2022-06-07 02:10:00|500.33|494.53|500.27|494.47|501.69|495.89|500.08|494.28|574
1654568100000|2022-06-07 02:15:00|500.3|494.5|498.86|493.06|501.51|495.71|497.68|491.88|678
1654568400000|2022-06-07 02:20:00|498.85|493.05|499.13|493.33|499.95|494.15|496.44|490.64|704
1654568700000|2022-06-07 02:25:00|499.14|493.34|497.52|491.72|499.45|493.65|497.35|491.55|647
1654569000000|2022-06-07 02:30:00|497.55|491.75|499.54|493.74|499.54|493.74|497.28|491.48|659
1654569300000|2022-06-07 02:35:00|499.55|493.75|501.45|495.65|501.75|495.95|499.52|493.72|593
1654569600000|2022-06-07 02:40:00|501.46|495.66|501.65|495.85|502.49|496.69|501.4|495.6|527
1654569900000|2022-06-07 02:45:00|501.63|495.83|505.47|499.67|505.6|499.8|501.54|495.74|545
1654570200000|2022-06-07 02:50:00|505.48|499.68|504.49|498.69|505.52|499.72|504.01|498.21|535
1654570500000|2022-06-07 02:55:00|504.5|498.7|505.31|499.51|505.33|499.53|503.44|497.64|482
1654570800000|2022-06-07 03:00:00|505.33|499.53|505.43|499.63|505.56|499.76|504.25|498.45|496
1654571100000|2022-06-07 03:05:00|505.41|499.61|506.23|500.43|506.6|500.8|505.2|499.4|543
1654571400000|2022-06-07 03:10:00|506.22|500.42|507.32|501.52|507.32|501.52|505.29|499.49|510
1654571700000|2022-06-07 03:15:00|507.33|501.53|507.41|501.61|507.96|502.16|506.52|500.72|521
1654572000000|2022-06-07 03:20:00|507.44|501.64|509.85|504.05|509.86|504.06|506.95|501.15|593
1654572300000|2022-06-07 03:25:00|509.88|504.08|511.1|505.3|512.04|506.24|509.88|504.08|636
1654572600000|2022-06-07 03:30:00|511.11|505.31|511.05|505.25|512.24|506.44|511.01|505.21|556
1654572900000|2022-06-07 03:35:00|511.06|505.26|510.94|505.14|511.12|505.32|509.26|503.46|499
1654573200000|2022-06-07 03:40:00|510.95|505.15|511.17|505.37|511.36|505.56|509.63|503.83|506
1654573500000|2022-06-07 03:45:00|511.15|505.35|513.14|507.34|513.25|507.45|509.38|503.58|633
1654573800000|2022-06-07 03:50:00|513.13|507.33|513.48|507.68|513.49|507.69|512.11|506.31|418
1654574100000|2022-06-07 03:55:00|513.49|507.69|511.34|505.54|515.65|509.85|511.29|505.49|560
1654574400000|2022-06-07 04:00:00|511.33|505.53|509.18|503.38|512.33|506.53|508.44|502.64|570
1654574700000|2022-06-07 04:05:00|509.08|503.28|510.32|504.52|512.37|506.57|508.14|502.34|618
1654575000000|2022-06-07 04:10:00|510.24|504.44|510.09|504.29|510.39|504.59|509.93|504.13|343
1654575300000|2022-06-07 04:15:00|510.07|504.27|513.24|507.44|513.46|507.66|509.17|503.37|580
1654575600000|2022-06-07 04:20:00|513.23|507.43|510.72|504.92|513.27|507.47|509.26|503.46|420
1654575900000|2022-06-07 04:25:00|510.73|504.93|512.23|506.43|512.39|506.59|510.27|504.47|460
1654576200000|2022-06-07 04:30:00|512.22|506.42|511.07|505.27|512.22|506.42|510.27|504.47|447
1654576500000|2022-06-07 04:35:00|511.09|505.29|509.13|503.33|511.77|505.97|509.08|503.28|472
1654576800000|2022-06-07 04:40:00|509.11|503.31|508.56|502.76|511.6|505.8|508.56|502.76|559
1654577100000|2022-06-07 04:45:00|508.63|502.83|513.13|507.33|513.21|507.41|508.24|502.44|548
1654577400000|2022-06-07 04:50:00|513.12|507.32|510.58|504.78|513.37|507.57|510.54|504.74|562
1654577700000|2022-06-07 04:55:00|510.59|504.79|512.05|506.25|513.97|508.17|510.45|504.65|579
1654578000000|2022-06-07 05:00:00|512.08|506.28|513.98|508.18|515.8|510|511.79|505.99|578
1654578300000|2022-06-07 05:05:00|513.97|508.17|513.41|507.61|514.06|508.26|512.25|506.45|571
1654578600000|2022-06-07 05:10:00|513.43|507.63|514.53|508.73|516.46|510.66|512.07|506.27|643
1654578900000|2022-06-07 05:15:00|514.49|508.69|515.49|509.69|515.61|509.81|513.83|508.03|565
1654579200000|2022-06-07 05:20:00|515.48|509.68|510.64|504.84|516.5|510.7|510.12|504.32|663
1654579500000|2022-06-07 05:25:00|510.65|504.85|509.41|503.61|510.69|504.89|508.94|503.14|557
1654579800000|2022-06-07 05:30:00|509.44|503.64|513.1|507.3|513.29|507.49|509.39|503.59|472
1654580100000|2022-06-07 05:35:00|513.11|507.31|513.4|507.6|516.43|510.63|513.06|507.26|646
1654580400000|2022-06-07 05:40:00|513.45|507.65|515.27|509.47|516.42|510.62|513.4|507.6|477
1654580700000|2022-06-07 05:45:00|515.29|509.49|515.94|510.14|516.28|510.48|513.21|507.41|502
1654581000000|2022-06-07 05:50:00|515.95|510.15|514.17|508.37|517.27|511.47|513.34|507.54|647
1654581300000|2022-06-07 05:55:00|514.12|508.32|512.32|506.52|515.25|509.45|512.19|506.39|552
1654581600000|2022-06-07 06:00:00|512.3|506.5|517.47|511.67|517.96|512.16|512.24|506.44|614
1654581900000|2022-06-07 06:05:00|517.45|511.65|515.2|509.4|517.45|511.65|514.9|509.1|488
1654582200000|2022-06-07 06:10:00|515.21|509.41|515.65|509.85|515.65|509.85|514.79|508.99|320
1654582500000|2022-06-07 06:15:00|515.74|509.94|516.85|511.05|517.08|511.28|515.22|509.42|399
1654582800000|2022-06-07 06:20:00|516.84|511.04|513.97|508.17|516.99|511.19|513.21|507.41|524
1654583100000|2022-06-07 06:25:00|513.99|508.19|515.27|509.47|515.35|509.55|513.84|508.04|473
1654583400000|2022-06-07 06:30:00|515.23|509.43|513.27|507.47|515.31|509.51|513.21|507.41|405
1654583700000|2022-06-07 06:35:00|513.28|507.48|515.17|509.37|515.94|510.14|513.27|507.47|506
1654584000000|2022-06-07 06:40:00|515.18|509.38|513.25|507.45|515.35|509.55|513.22|507.42|364
1654584300000|2022-06-07 06:45:00|513.31|507.51|512.23|506.43|513.31|507.51|510.97|505.17|413
1654584600000|2022-06-07 06:50:00|512.26|506.46|513.01|507.21|513.61|507.81|512.09|506.29|368
1654584900000|2022-06-07 06:55:00|512.96|507.16|512.32|506.52|513.31|507.51|512.09|506.29|339
1654585200000|2022-06-07 07:00:00|512.33|506.53|512.41|506.61|514.33|508.53|512.05|506.25|505
1654585500000|2022-06-07 07:05:00|512.45|506.65|513.2|507.4|513.44|507.64|511.94|506.14|383
1654585800000|2022-06-07 07:10:00|513.25|507.45|513.46|507.66|513.54|507.74|512.84|507.04|376
1654586100000|2022-06-07 07:15:00|513.5|507.7|512.88|507.08|514.23|508.43|512.88|507.08|486
1654586400000|2022-06-07 07:20:00|512.9|507.1|512.22|506.42|512.98|507.18|511.22|505.42|386
1654586700000|2022-06-07 07:25:00|512.21|506.41|512.76|506.96|513.02|507.22|511.23|505.43|426
1654587000000|2022-06-07 07:30:00|512.79|506.99|513.48|507.68|514.03|508.23|512.79|506.99|514
1654587300000|2022-06-07 07:35:00|513.47|507.67|513.31|507.51|513.9|508.1|512.87|507.07|454
1654587600000|2022-06-07 07:40:00|513.3|507.5|514.75|508.95|515.58|509.78|513.27|507.47|539
1654587900000|2022-06-07 07:45:00|514.73|508.93|514.24|508.44|515.22|509.42|514.01|508.21|483
1654588200000|2022-06-07 07:50:00|514.22|508.42|514.7|508.9|514.73|508.93|513.79|507.99|410
1654588500000|2022-06-07 07:55:00|514.72|508.92|513.29|507.49|515.29|509.49|513.23|507.43|466
1654588800000|2022-06-07 08:00:00|513.28|507.48|513.47|507.67|513.92|508.12|512.18|506.38|410
1654589100000|2022-06-07 08:05:00|513.46|507.66|514.44|508.64|514.45|508.65|512.61|506.81|441
1654589400000|2022-06-07 08:10:00|514.45|508.65|515.48|509.68|515.73|509.93|514.24|508.44|371
1654589700000|2022-06-07 08:15:00|515.47|509.67|515.45|509.65|516.22|510.42|514.33|508.53|510
1654590000000|2022-06-07 08:20:00|515.42|509.62|514.7|508.9|515.45|509.65|514.55|508.75|401
1654590300000|2022-06-07 08:25:00|514.65|508.85|514.43|508.63|514.67|508.87|514.29|508.49|369
1654590600000|2022-06-07 08:30:00|514.4|508.6|514.59|508.79|515.06|509.26|514.14|508.34|327
1654590900000|2022-06-07 08:35:00|514.65|508.85|516.5|510.7|517.11|511.31|514.55|508.75|427
1654591200000|2022-06-07 08:40:00|516.44|510.64|516.06|510.26|516.75|510.95|515.6|509.8|417
1654591500000|2022-06-07 08:45:00|516.07|510.27|516.35|510.55|516.61|510.81|515.55|509.75|350
1654591800000|2022-06-07 08:50:00|516.39|510.59|515.43|509.63|516.5|510.7|515.11|509.31|323
1654592100000|2022-06-07 08:55:00|515.38|509.58|515.05|509.25|515.56|509.76|514.54|508.74|324
1654592400000|2022-06-07 09:00:00|515.06|509.26|513.98|508.18|516.05|510.25|513.91|508.11|482
1654592700000|2022-06-07 09:05:00|513.97|508.17|512.83|507.03|513.99|508.19|512.81|507.01|342
1654593000000|2022-06-07 09:10:00|512.82|507.02|511.76|505.96|512.97|507.17|511.74|505.94|394
1654593300000|2022-06-07 09:15:00|511.77|505.97|512.09|506.29|512.36|506.56|511.02|505.22|438
1654593600000|2022-06-07 09:20:00|512.07|506.27|511.85|506.05|512.23|506.43|511.71|505.91|361
1654593900000|2022-06-07 09:25:00|511.8|506|511.82|506.02|512.15|506.35|511.8|506|304
1654594200000|2022-06-07 09:30:00|511.85|506.05|511.95|506.15|512.21|506.41|511.78|505.98|268
1654594500000|2022-06-07 09:35:00|511.97|506.17|512.48|506.68|512.72|506.92|511.35|505.55|342
1654594800000|2022-06-07 09:40:00|512.77|506.97|513.06|507.26|513.08|507.28|512.12|506.32|401
1654595100000|2022-06-07 09:45:00|513.09|507.29|513.39|507.59|513.45|507.65|513|507.2|334
1654595400000|2022-06-07 09:50:00|513.38|507.58|512.84|507.04|513.4|507.6|512.76|506.96|319
1654595700000|2022-06-07 09:55:00|512.85|507.05|511.79|505.99|512.99|507.19|511.44|505.64|353
1654596000000|2022-06-07 10:00:00|511.74|505.94|513.06|507.26|513.14|507.34|511.73|505.93|458
1654596300000|2022-06-07 10:05:00|513.07|507.27|513.99|508.19|514.08|508.28|512.35|506.55|405
1654596600000|2022-06-07 10:10:00|513.98|508.18|513.14|507.34|514.05|508.25|513.01|507.21|363
1654596900000|2022-06-07 10:15:00|513.22|507.42|512.05|506.25|514.13|508.33|512.05|506.25|357
1654597200000|2022-06-07 10:20:00|512.04|506.24|512.08|506.28|512.17|506.37|511.86|506.06|406
1654597500000|2022-06-07 10:25:00|512.09|506.29|513.3|507.5|513.79|507.99|512.08|506.28|314
1654597800000|2022-06-07 10:30:00|513.28|507.48|514.14|508.34|514.38|508.58|513.28|507.48|347
1654598100000|2022-06-07 10:35:00|514.15|508.35|513|507.2|514.21|508.41|512.82|507.02|416
1654598400000|2022-06-07 10:40:00|513.01|507.21|513.09|507.29|513.88|508.08|512.95|507.15|430
1654598700000|2022-06-07 10:45:00|513.11|507.31|513.85|508.05|514.25|508.45|513.07|507.27|416
1654599000000|2022-06-07 10:50:00|513.86|508.06|513.02|507.22|514.18|508.38|512.96|507.16|341
1654599300000|2022-06-07 10:55:00|513.01|507.21|511.93|506.13|513.2|507.4|511.85|506.05|294
1654599600000|2022-06-07 11:00:00|511.94|506.14|505.99|500.19|512.9|507.1|505.34|499.54|723
1654599900000|2022-06-07 11:05:00|506.01|500.21|508.18|502.38|509.49|503.69|505.97|500.17|653
1654600200000|2022-06-07 11:10:00|508.17|502.37|506.13|500.33|508.17|502.37|504.96|499.16|694
1654600500000|2022-06-07 11:15:00|506.14|500.34|508.12|502.32|508.15|502.35|505.9|500.1|607
1654600800000|2022-06-07 11:20:00|508.11|502.31|506.98|501.18|508.13|502.33|505.11|499.31|612
1654601100000|2022-06-07 11:25:00|506.97|501.17|507.87|502.07|508.13|502.33|505.19|499.39|556
1654601400000|2022-06-07 11:30:00|507.82|502.02|508.14|502.34|508.43|502.63|507.27|501.47|405
1654601700000|2022-06-07 11:35:00|508.12|502.32|507.37|501.57|508.39|502.59|506.31|500.51|456
1654602000000|2022-06-07 11:40:00|507.33|501.53|506.69|500.89|507.37|501.57|506.34|500.54|398
1654602300000|2022-06-07 11:45:00|506.68|500.88|507.07|501.27|507.27|501.47|506.2|500.4|438
1654602600000|2022-06-07 11:50:00|507.08|501.28|506.06|500.26|507.17|501.37|505.86|500.06|372
1654602900000|2022-06-07 11:55:00|506.08|500.28|507.32|501.52|508|502.2|505.85|500.05|380
1654603200000|2022-06-07 12:00:00|507.34|501.54|506.17|500.37|507.42|501.62|505.96|500.16|464
1654603500000|2022-06-07 12:05:00|506.16|500.36|506.44|500.64|507.02|501.22|505.97|500.17|351
1654603800000|2022-06-07 12:10:00|506.43|500.63|506.33|500.53|506.46|500.66|505.8|500|363
1654604100000|2022-06-07 12:15:00|506.32|500.52|505.55|499.75|506.55|500.75|505.49|499.69|363
1654604400000|2022-06-07 12:20:00|505.53|499.73|504.35|498.55|510.32|504.52|503.63|497.83|623
1654604700000|2022-06-07 12:25:00|504.36|498.56|503.3|497.5|504.48|498.68|503.22|497.42|552
1654605000000|2022-06-07 12:30:00|503.33|497.53|507.19|501.39|509.27|503.47|503.3|497.5|614
1654605300000|2022-06-07 12:35:00|507.15|501.35|507.97|502.17|508.08|502.28|505.6|499.8|459
1654605600000|2022-06-07 12:40:00|508|502.2|508.29|502.49|508.79|502.99|507.76|501.96|398
1654605900000|2022-06-07 12:45:00|508.26|502.46|506.84|501.04|508.78|502.98|506.6|500.8|430
1654606200000|2022-06-07 12:50:00|506.8|501|507.92|502.12|508|502.2|506.8|501|329
1654606500000|2022-06-07 12:55:00|507.91|502.11|507.88|502.08|508.31|502.51|507.78|501.98|397
1654606800000|2022-06-07 13:00:00|507.89|502.09|507.9|502.1|508.07|502.27|507.01|501.21|421
1654607100000|2022-06-07 13:05:00|507.89|502.09|508.05|502.25|508.49|502.69|507.79|501.99|397
1654607400000|2022-06-07 13:10:00|508.04|502.24|507.19|501.39|509.01|503.21|506.8|501|427
1654607700000|2022-06-07 13:15:00|507.16|501.36|507.65|501.85|511.98|506.18|507.13|501.33|450
1654608000000|2022-06-07 13:20:00|507.66|501.86|510.64|504.84|512.12|506.32|506.2|500.4|525
1654608300000|2022-06-07 13:25:00|510.67|504.87|509.39|503.59|510.7|504.9|507.32|501.52|579
1654608600000|2022-06-07 13:30:00|509.42|503.62|511.54|505.74|512.49|506.69|507.57|501.77|833
1654608900000|2022-06-07 13:35:00|511.51|505.71|512.24|506.44|513.2|507.4|511.06|505.26|777
1654609200000|2022-06-07 13:40:00|512.25|506.45|513.11|507.31|513.85|508.05|512.08|506.28|645
1654609500000|2022-06-07 13:45:00|513.13|507.33|513.97|508.17|514.89|509.09|513.13|507.33|562
1654609800000|2022-06-07 13:50:00|514.01|508.21|514.36|508.56|516.19|510.39|513.99|508.19|663
1654610100000|2022-06-07 13:55:00|514.37|508.57|514.47|508.67|516.4|510.6|513.98|508.18|719
1654610400000|2022-06-07 14:00:00|514.48|508.68|514.31|508.51|514.53|508.73|513.15|507.35|730
1654610700000|2022-06-07 14:05:00|514.33|508.53|512.42|506.62|515.93|510.13|512.27|506.47|552
1654611000000|2022-06-07 14:10:00|512.4|506.6|512.37|506.57|512.83|507.03|511.28|505.48|631
1654611300000|2022-06-07 14:15:00|512.4|506.6|512.01|506.21|513.32|507.52|511.84|506.04|724
1654611600000|2022-06-07 14:20:00|512.06|506.26|513.8|508|514.09|508.29|511.89|506.09|626
1654611900000|2022-06-07 14:25:00|513.81|508.01|515.3|509.5|515.32|509.52|512.87|507.07|579
1654612200000|2022-06-07 14:30:00|515.29|509.49|517.98|512.18|517.99|512.19|514.94|509.14|647
1654612500000|2022-06-07 14:35:00|517.97|512.17|518.22|512.42|518.8|513|516.5|510.7|777
1654612800000|2022-06-07 14:40:00|518.24|512.44|518.86|513.06|520.37|514.57|517.48|511.68|717
1654613100000|2022-06-07 14:45:00|518.88|513.08|520.41|514.61|520.8|515|518.84|513.04|711
1654613400000|2022-06-07 14:50:00|520.34|514.54|519.44|513.64|520.34|514.54|517.37|511.57|692
1654613700000|2022-06-07 14:55:00|519.42|513.62|517.13|511.33|519.45|513.65|517.04|511.24|654
1654614000000|2022-06-07 15:00:00|517.15|511.35|517.56|511.76|519.66|513.86|517.12|511.32|597
1654614300000|2022-06-07 15:05:00|517.54|511.74|517.65|511.85|517.7|511.9|515.99|510.19|607
1654614600000|2022-06-07 15:10:00|517.63|511.83|518.4|512.6|519.07|513.27|517.24|511.44|586
1654614900000|2022-06-07 15:15:00|518.31|512.51|517.27|511.47|519.29|513.49|517.2|511.4|600
1654615200000|2022-06-07 15:20:00|517.28|511.48|515.98|510.18|517.54|511.74|515.21|509.41|505
1654615500000|2022-06-07 15:25:00|515.99|510.19|514.33|508.53|517.22|511.42|514.22|508.42|578
1654615800000|2022-06-07 15:30:00|514.3|508.5|515.16|509.36|515.93|510.13|513.77|507.97|555
1654616100000|2022-06-07 15:35:00|515.18|509.38|514.13|508.33|515.19|509.39|513.25|507.45|547
1654616400000|2022-06-07 15:40:00|514.16|508.36|513.7|507.9|514.38|508.58|513.5|507.7|402
1654616700000|2022-06-07 15:45:00|513.66|507.86|512.93|507.13|514.95|509.15|512.87|507.07|497
1654617000000|2022-06-07 15:50:00|512.91|507.11|514.03|508.23|514.95|509.15|512.85|507.05|413
1654617300000|2022-06-07 15:55:00|514.02|508.22|514.36|508.56|515.5|509.7|513.89|508.09|413
1654617600000|2022-06-07 16:00:00|514.34|508.54|514.07|508.27|515.38|509.58|514.07|508.27|372
1654617900000|2022-06-07 16:05:00|514.06|508.26|512.83|507.63|514.06|508.42|512.82|507.27|475
1654618200000|2022-06-07 16:10:00|512.82|507.62|514.25|509.05|514.55|509.35|511.96|506.76|411
1654618500000|2022-06-07 16:15:00|514.24|509.04|512.73|507.53|514.25|509.05|511.97|506.77|520
1654618800000|2022-06-07 16:20:00|512.75|507.55|512.7|507.5|512.92|507.72|511.1|505.9|517
1654619100000|2022-06-07 16:25:00|512.71|507.51|512.62|507.42|513.49|508.29|512.16|506.96|449
1654619400000|2022-06-07 16:30:00|512.6|507.4|513.98|508.78|514.02|508.82|511.76|506.56|505
1654619700000|2022-06-07 16:35:00|513.92|508.72|514.54|509.34|515.04|509.84|513.92|508.72|351
1654620000000|2022-06-07 16:40:00|514.43|509.23|515.69|510.49|516.76|511.56|514.43|509.23|471
1654620300000|2022-06-07 16:45:00|515.68|510.48|515.28|510.08|516.08|510.88|515.04|509.84|287
1654620600000|2022-06-07 16:50:00|515.27|510.07|515.57|510.37|515.72|510.52|514.56|509.36|361
1654620900000|2022-06-07 16:55:00|515.56|510.36|515.19|509.99|516.13|510.93|515.15|509.95|345
1654621200000|2022-06-07 17:00:00|515.13|509.93|515.82|510.62|515.89|510.69|514.75|509.55|405
1654621500000|2022-06-07 17:05:00|515.76|510.56|515.56|510.36|516.04|510.84|515.03|509.83|403
1654621800000|2022-06-07 17:10:00|515.57|510.37|515.96|510.76|517.01|511.81|515.57|510.37|450
1654622100000|2022-06-07 17:15:00|515.94|510.74|515.16|509.96|516.62|511.42|515.15|509.95|387
1654622400000|2022-06-07 17:20:00|515.17|509.97|513.7|508.5|515.26|510.06|513.23|508.03|386
1654622700000|2022-06-07 17:25:00|513.66|508.46|514.13|508.93|514.28|509.08|513.12|507.92|292
1654623000000|2022-06-07 17:30:00|514.2|509|511.73|506.53|514.28|509.08|511.53|506.33|421
1654623300000|2022-06-07 17:35:00|511.82|506.62|512.72|507.52|512.76|507.56|511.69|506.49|336
1654623600000|2022-06-07 17:40:00|512.81|507.61|511.74|506.54|512.88|507.68|510.9|505.7|356
1654623900000|2022-06-07 17:45:00|511.71|506.51|512.12|506.92|512.78|507.58|511.56|506.36|373
1654624200000|2022-06-07 17:50:00|512.11|506.91|512.71|507.51|512.96|507.76|511.88|506.68|415
1654624500000|2022-06-07 17:55:00|512.72|507.52|512.88|507.68|513.03|507.83|512.49|507.29|354
1654624800000|2022-06-07 18:00:00|512.89|507.69|512.53|507.33|513.07|507.87|511.89|506.69|466
1654625100000|2022-06-07 18:05:00|512.51|507.31|515.91|510.71|515.91|510.71|512.5|507.3|382
1654625400000|2022-06-07 18:10:00|515.89|510.69|519.19|513.99|519.8|514.6|515.82|510.62|499
1654625700000|2022-06-07 18:15:00|519.09|513.89|517.82|512.62|519.32|514.12|517.26|512.06|448
1654626000000|2022-06-07 18:20:00|517.88|512.68|519.78|514.58|519.78|514.58|517.43|512.23|428
1654626300000|2022-06-07 18:25:00|519.37|514.17|519.28|514.08|519.9|514.7|518.84|513.64|346
1654626600000|2022-06-07 18:30:00|519.29|514.09|520.29|515.09|520.83|515.63|519.06|513.86|426
1654626900000|2022-06-07 18:35:00|520.27|515.07|520.2|515|520.71|515.51|519.72|514.52|433
1654627200000|2022-06-07 18:40:00|520.19|514.99|519.91|514.71|520.35|515.15|519.34|514.14|457
1654627500000|2022-06-07 18:45:00|519.89|514.69|519.22|514.02|520.16|514.96|518.89|513.69|434
1654627800000|2022-06-07 18:50:00|519.2|514|517.71|512.51|519.9|514.7|517.68|512.48|465
1654628100000|2022-06-07 18:55:00|517.68|512.48|518.22|513.02|518.27|513.07|517.09|511.89|414
1654628400000|2022-06-07 19:00:00|518.19|512.99|519.03|513.83|519.05|513.85|517.96|512.76|438
1654628700000|2022-06-07 19:05:00|519.01|513.81|518.91|513.71|520.22|515.02|516.95|511.75|500
1654629000000|2022-06-07 19:10:00|518.9|513.7|519.85|514.65|520.18|514.98|518.9|513.7|412
1654629300000|2022-06-07 19:15:00|519.87|514.67|520.35|515.15|520.41|515.21|518.73|513.53|420
1654629600000|2022-06-07 19:20:00|520.36|515.16|522.91|517.71|523|517.8|519.84|514.64|526
1654629900000|2022-06-07 19:25:00|522.92|517.72|522.77|517.57|523.97|518.77|522.77|517.57|439
1654630200000|2022-06-07 19:30:00|522.81|517.61|524.27|519.07|524.61|519.41|522.22|517.02|569
1654630500000|2022-06-07 19:35:00|524.23|519.03|527.51|522.31|527.51|522.31|523.55|518.35|678
1654630800000|2022-06-07 19:40:00|527.56|522.36|528.06|522.86|528.88|523.68|526.99|521.79|641
1654631100000|2022-06-07 19:45:00|528.07|522.87|532.39|527.19|533.37|528.17|527.88|522.68|740
1654631400000|2022-06-07 19:50:00|532.31|527.11|529.59|524.39|532.31|527.11|527.68|522.48|834
1654631700000|2022-06-07 19:55:00|529.58|524.38|527.67|522.47|529.66|524.46|524.5|519.3|722
1654632000000|2022-06-07 20:00:00|527.68|522.48|531.53|526.33|531.53|526.33|527.49|522.29|659
1654632300000|2022-06-07 20:05:00|531.68|526.48|533.32|528.12|535.07|529.87|531.43|526.23|745
1654632600000|2022-06-07 20:10:00|533.2|528|533.75|528.55|534.28|529.08|531.08|525.88|699
1654632900000|2022-06-07 20:15:00|533.73|528.53|534.54|529.34|535.78|530.58|533.25|528.05|636
1654633200000|2022-06-07 20:20:00|534.47|529.27|535.93|530.73|536.67|531.47|533.77|528.57|697
1654633500000|2022-06-07 20:25:00|535.95|530.75|533.97|528.77|537.99|532.79|533.97|528.77|647
1654633800000|2022-06-07 20:30:00|533.98|528.78|533.43|528.23|535.02|529.82|533.08|527.88|521
1654634100000|2022-06-07 20:35:00|533.44|528.24|532.48|527.28|534.64|529.44|531.48|526.28|608
1654634400000|2022-06-07 20:40:00|532.54|527.34|531.86|526.66|534.43|529.23|531.85|526.65|656
1654634700000|2022-06-07 20:45:00|531.89|526.69|530.81|525.61|533.09|527.89|530.63|525.43|499
1654635000000|2022-06-07 20:50:00|530.78|525.58|533.77|528.57|534.76|529.56|530.78|525.58|611
1654635300000|2022-06-07 20:55:00|533.81|528.61|533.46|528.26|534.71|529.51|533.46|528.26|490
1654635600000|2022-06-07 21:00:00|533.49|528.29|532.89|527.69|534.29|529.09|532.88|527.68|414
1654635900000|2022-06-07 21:05:00|532.9|527.7|534.53|529.33|535.1|529.9|532.86|527.66|484
1654636200000|2022-06-07 21:10:00|534.48|529.28|534.6|529.4|535.77|530.57|534.32|529.12|528
1654636500000|2022-06-07 21:15:00|534.65|529.45|537.9|532.7|537.94|532.74|534.22|529.02|451
1654636800000|2022-06-07 21:20:00|537.89|532.69|537.86|532.66|538.05|532.85|537.47|532.27|409
1654637100000|2022-06-07 21:25:00|537.85|532.65|536.03|530.83|537.98|532.78|535.72|530.52|504
1654637400000|2022-06-07 21:30:00|536.27|531.07|537.06|531.86|537.52|532.32|535.96|530.76|488
1654637700000|2022-06-07 21:35:00|537.05|531.85|536.72|531.52|537.13|531.93|536.43|531.23|354
1654638000000|2022-06-07 21:40:00|536.66|531.46|535.85|530.65|536.97|531.77|535.7|530.5|300
1654638300000|2022-06-07 21:45:00|535.83|530.63|537.92|532.72|538.57|533.37|535.52|530.32|343
1654638600000|2022-06-07 21:50:00|537.9|532.7|539.78|534.58|539.97|534.77|537.73|532.53|372
1654638900000|2022-06-07 21:55:00|539.79|534.59|540.92|535.72|543.3|538.1|539.75|534.55|403
1654639200000|2022-06-07 22:00:00|540.93|535.73|542.43|537.23|542.44|537.24|540.37|535.17|559
1654639500000|2022-06-07 22:05:00|542.4|537.2|540.88|535.68|542.49|537.29|540.04|534.84|593
1654639800000|2022-06-07 22:10:00|540.86|535.66|540.86|535.66|541.07|535.87|540.6|535.4|456
1654640100000|2022-06-07 22:15:00|540.92|535.72|538.94|533.74|541.84|536.64|538.92|533.72|571
1654640400000|2022-06-07 22:20:00|538.93|533.73|537.95|532.75|539.4|534.2|537.71|532.51|549
1654640700000|2022-06-07 22:25:00|537.9|532.7|537.85|532.65|538.92|533.72|537.68|532.48|405
1654641000000|2022-06-07 22:30:00|537.91|532.71|535.3|530.1|538.1|532.9|535.27|530.07|463
1654641300000|2022-06-07 22:35:00|535.28|530.08|536.45|531.25|537.05|531.85|534.8|529.6|587
1654641600000|2022-06-07 22:40:00|536.47|531.27|532.7|527.5|536.47|531.27|532.1|526.9|737
1654641900000|2022-06-07 22:45:00|532.67|527.47|518.15|512.95|532.77|527.57|517.69|512.49|808
1654642200000|2022-06-07 22:50:00|518.07|512.87|528.33|523.13|528.33|523.13|515.47|510.27|966
1654642500000|2022-06-07 22:55:00|528.42|523.22|525.05|519.85|530.48|525.28|522.95|517.75|1083
1654642800000|2022-06-07 23:00:00|525.03|519.83|523.41|518.21|525.75|520.55|520.2|515|969
1654643100000|2022-06-07 23:05:00|523.4|518.2|527.62|522.42|527.63|522.43|522.68|517.48|899
1654643400000|2022-06-07 23:10:00|527.59|522.39|527.12|521.92|528.83|523.63|527.02|521.82|737
1654643700000|2022-06-07 23:15:00|527.11|521.91|524.11|518.91|527.37|522.17|523.17|517.97|723
1654644000000|2022-06-07 23:20:00|524.1|518.9|528.25|523.05|528.66|523.46|523.89|518.69|668
1654644300000|2022-06-07 23:25:00|528.23|523.03|524.91|519.71|528.23|523.03|524.89|519.69|621
1654644600000|2022-06-07 23:30:00|524.92|519.72|525.66|520.46|526.67|521.47|524.83|519.63|443
1654644900000|2022-06-07 23:35:00|525.71|520.51|527.7|522.5|528.2|523|525.56|520.36|436
1654645200000|2022-06-07 23:40:00|527.68|522.48|529.92|524.72|531.25|526.05|527.65|522.45|584
1654645500000|2022-06-07 23:45:00|529.91|524.71|528.61|523.41|531.14|525.94|528.54|523.34|514
1654645800000|2022-06-07 23:50:00|528.6|523.4|526.37|521.17|528.8|523.6|526.1|520.9|741
1654646100000|2022-06-07 23:55:00|526.45|521.25|523.82|518.62|526.46|521.26|523.55|518.35|660
1654646400000|2022-06-08 00:00:00|523.84|518.64|524.97|519.77|526.58|521.38|523.59|518.39|822
1654646700000|2022-06-08 00:05:00|524.88|519.68|523.05|517.85|524.97|519.77|522.09|516.89|687
1654647000000|2022-06-08 00:10:00|523.06|517.86|525.84|520.64|526.03|520.83|522.5|517.3|653
1654647300000|2022-06-08 00:15:00|525.83|520.63|523.2|518|526.58|521.38|522.99|517.79|617
1654647600000|2022-06-08 00:20:00|523.21|518.01|524.89|519.69|525.75|520.55|522.55|517.35|542
1654647900000|2022-06-08 00:25:00|524.88|519.68|528.99|523.79|528.99|523.79|524.88|519.68|540
1654648200000|2022-06-08 00:30:00|528.98|523.78|529.16|523.96|530.28|525.08|528.75|523.55|517
1654648500000|2022-06-08 00:35:00|529.17|523.97|528.89|523.69|529.55|524.35|528.09|522.89|463
1654648800000|2022-06-08 00:40:00|528.85|523.65|530.1|524.9|531.33|526.13|528.16|522.96|500
1654649100000|2022-06-08 00:45:00|530.11|524.91|528.16|522.96|531.02|525.82|527.99|522.79|517
1654649400000|2022-06-08 00:50:00|528.15|522.95|529.53|524.33|529.8|524.6|528.11|522.91|485
1654649700000|2022-06-08 00:55:00|529.55|524.35|526.58|521.38|529.7|524.5|525.69|520.49|570
1654650000000|2022-06-08 01:00:00|526.61|521.41|523.15|517.95|526.81|521.61|522.79|517.59|709
1654650300000|2022-06-08 01:05:00|523.1|517.9|520.86|515.66|523.13|517.93|518.27|513.07|799
1654650600000|2022-06-08 01:10:00|520.96|515.76|522.59|517.39|522.94|517.74|520.7|515.5|694
1654650900000|2022-06-08 01:15:00|522.6|517.4|522.71|517.51|524.35|519.15|521.07|515.87|745
1654651200000|2022-06-08 01:20:00|522.73|517.53|525.14|519.94|525.48|520.28|522.67|517.47|560
1654651500000|2022-06-08 01:25:00|525.15|519.95|524.06|518.86|525.69|520.49|524.06|518.86|538
1654651800000|2022-06-08 01:30:00|524.07|518.87|526.99|521.79|527.6|522.4|523.77|518.57|605
1654652100000|2022-06-08 01:35:00|526.96|521.76|527.58|522.38|528.72|523.52|526.88|521.68|541
1654652400000|2022-06-08 01:40:00|527.59|522.39|527.97|522.77|528.22|523.02|526.16|520.96|475
1654652700000|2022-06-08 01:45:00|527.99|522.79|527.04|521.84|528.06|522.86|526.81|521.61|386
1654653000000|2022-06-08 01:50:00|527.02|521.82|529.06|523.86|529.83|524.63|526.96|521.76|487
1654653300000|2022-06-08 01:55:00|529.05|523.85|529.23|524.03|529.28|524.08|528.54|523.34|386
1654653600000|2022-06-08 02:00:00|529.22|524.02|530.85|525.65|530.98|525.78|528.51|523.31|504
1654653900000|2022-06-08 02:05:00|530.91|525.71|534.24|529.04|535.06|529.86|530.81|525.61|646
1654654200000|2022-06-08 02:10:00|534.28|529.08|532.28|527.08|534.31|529.11|532.11|526.91|559
1654654500000|2022-06-08 02:15:00|532.27|527.07|531.95|526.75|533.16|527.96|531.69|526.49|433
1654654800000|2022-06-08 02:20:00|531.94|526.74|531.05|525.85|532.07|526.87|530.53|525.33|384
1654655100000|2022-06-08 02:25:00|531.06|525.86|530.17|524.97|531.11|525.91|529.73|524.53|469
1654655400000|2022-06-08 02:30:00|530.16|524.96|531.38|526.18|531.42|526.22|530.16|524.96|507
1654655700000|2022-06-08 02:35:00|531.39|526.19|532.08|526.88|532.17|526.97|530.89|525.69|379
1654656000000|2022-06-08 02:40:00|532.07|526.87|530.04|524.84|532.15|526.95|529.92|524.72|408
1654656300000|2022-06-08 02:45:00|530.02|524.82|530.05|524.85|530.16|524.96|528.81|523.61|455
1654656600000|2022-06-08 02:50:00|530.04|524.84|528.78|523.58|530.65|525.45|528.55|523.35|380
1654656900000|2022-06-08 02:55:00|528.77|523.57|528.12|522.92|530.42|525.22|528.11|522.91|478
1654657200000|2022-06-08 03:00:00|528.15|522.95|529.06|523.86|529.1|523.9|527.91|522.71|372
1654657500000|2022-06-08 03:05:00|529.19|523.99|525.72|520.52|529.19|523.99|525.43|520.23|485
1654657800000|2022-06-08 03:10:00|525.7|520.5|524.88|519.68|526.59|521.39|524.33|519.13|629
1654658100000|2022-06-08 03:15:00|524.79|519.59|521.51|516.31|525.01|519.81|520.82|515.62|768
1654658400000|2022-06-08 03:20:00|521.52|516.32|520.69|515.49|524.07|518.87|520.1|514.9|857
1654658700000|2022-06-08 03:25:00|520.52|515.32|517.25|512.05|520.74|515.54|515.74|510.54|928
1654659000000|2022-06-08 03:30:00|517.22|512.02|511.31|506.11|517.25|512.05|510.74|505.54|858
1654659300000|2022-06-08 03:35:00|511.34|506.14|512.96|507.76|513.73|508.53|510.73|505.53|760
1654659600000|2022-06-08 03:40:00|512.97|507.77|511.85|506.65|513.84|508.64|511.61|506.41|626
1654659900000|2022-06-08 03:45:00|511.87|506.67|517.3|512.1|517.47|512.27|511.06|505.86|701
1654660200000|2022-06-08 03:50:00|517.32|512.12|513.03|507.83|517.68|512.48|512.96|507.76|689
1654660500000|2022-06-08 03:55:00|513.04|507.84|513.04|507.84|513.84|508.64|511.69|506.49|690
1654660800000|2022-06-08 04:00:00|513.02|507.82|513.16|507.96|513.19|507.99|510.76|505.56|664
1654661100000|2022-06-08 04:05:00|513.17|507.97|514.41|509.21|514.66|509.46|512.06|506.86|603
1654661400000|2022-06-08 04:10:00|514.43|509.23|517.05|511.85|518.11|512.91|514.38|509.18|708
1654661700000|2022-06-08 04:15:00|517.04|511.84|516.74|511.54|518.91|513.71|515.91|510.71|637
1654662000000|2022-06-08 04:20:00|516.72|511.52|516.98|511.78|517.67|512.47|516.38|511.18|519
1654662300000|2022-06-08 04:25:00|516.97|511.77|517.66|512.46|517.82|512.62|516.46|511.26|540
1654662600000|2022-06-08 04:30:00|517.62|512.42|515.97|510.77|518.15|512.95|515.89|510.69|518
1654662900000|2022-06-08 04:35:00|515.99|510.79|515.87|510.67|516.83|511.63|514.66|509.46|545
1654663200000|2022-06-08 04:40:00|515.79|510.59|516.33|511.13|516.45|511.25|514.63|509.43|527
1654663500000|2022-06-08 04:45:00|516.22|511.02|517.91|512.71|518.5|513.3|515.65|510.45|676
1654663800000|2022-06-08 04:50:00|517.83|512.63|517.01|511.81|518.62|513.42|516.72|511.52|516
1654664100000|2022-06-08 04:55:00|517.02|511.82|513.91|508.71|517.31|512.11|513.91|508.71|475
1654664400000|2022-06-08 05:00:00|513.9|508.7|515.4|510.2|515.46|510.26|513|507.8|448
1654664700000|2022-06-08 05:05:00|515.42|510.22|516.97|511.77|518.95|513.75|515.35|510.15|594
1654665000000|2022-06-08 05:10:00|517.03|511.83|519.21|514.01|520.11|514.91|516.14|510.94|552
1654665300000|2022-06-08 05:15:00|519.19|513.99|517.91|512.71|520.36|515.16|517.7|512.5|609
1654665600000|2022-06-08 05:20:00|517.88|512.68|518.33|513.13|520.67|515.47|517.33|512.13|574
1654665900000|2022-06-08 05:25:00|518.3|513.1|518.43|513.23|518.81|513.61|516.59|511.39|498
1654666200000|2022-06-08 05:30:00|518.46|513.26|519.65|514.45|520.83|515.63|518.31|513.11|475
1654666500000|2022-06-08 05:35:00|519.64|514.44|520.23|515.03|520.42|515.22|518.64|513.44|515
1654666800000|2022-06-08 05:40:00|520.34|515.14|522.09|516.89|522.79|517.59|519.89|514.69|822
1654667100000|2022-06-08 05:45:00|522.07|516.87|521.99|516.79|522.96|517.76|520.85|515.65|690
1654667400000|2022-06-08 05:50:00|522.02|516.82|521.86|516.66|522.65|517.45|521.6|516.4|477
1654667700000|2022-06-08 05:55:00|521.88|516.68|521.87|516.67|521.89|516.69|518.86|513.66|598
1654668000000|2022-06-08 06:00:00|521.91|516.71|521.13|515.93|521.94|516.74|520.8|515.6|632
1654668300000|2022-06-08 06:05:00|521.11|515.91|519.96|514.76|521.2|516|519.57|514.37|526
1654668600000|2022-06-08 06:10:00|519.94|514.74|519.23|514.03|519.96|514.76|519.21|514.01|478
1654668900000|2022-06-08 06:15:00|519.26|514.06|518.95|513.75|519.76|514.56|518.67|513.47|534
1654669200000|2022-06-08 06:20:00|518.93|513.73|518.59|513.39|519.54|514.34|517.93|512.73|522
1654669500000|2022-06-08 06:25:00|518.65|513.45|516.15|510.95|518.65|513.45|515.67|510.47|562
1654669800000|2022-06-08 06:30:00|516.14|510.94|515.93|510.73|517.61|512.41|515.51|510.31|521
1654670100000|2022-06-08 06:35:00|515.87|510.67|516.12|510.92|516.69|511.49|515.72|510.52|490
1654670400000|2022-06-08 06:40:00|516.14|510.94|515.95|510.75|516.62|511.42|515.89|510.69|498
1654670700000|2022-06-08 06:45:00|515.93|510.73|516.86|511.66|517|511.8|515.9|510.7|416
1654671000000|2022-06-08 06:50:00|516.84|511.64|515.66|510.46|516.96|511.76|515.57|510.37|532
1654671300000|2022-06-08 06:55:00|515.64|510.44|517.9|512.7|517.9|512.7|515.1|509.9|546
1654671600000|2022-06-08 07:00:00|517.88|512.68|515.75|510.55|517.94|512.74|515.31|510.11|593
1654671900000|2022-06-08 07:05:00|515.77|510.57|512.6|507.4|516.02|510.82|511.76|506.56|684
1654672200000|2022-06-08 07:10:00|512.7|507.5|515.04|509.84|515.06|509.86|512.06|506.86|498
1654672500000|2022-06-08 07:15:00|515.01|509.81|512.68|507.48|515.66|510.46|512.68|507.48|557
1654672800000|2022-06-08 07:20:00|512.69|507.49|513.13|507.93|513.46|508.26|510.6|505.4|616
1654673100000|2022-06-08 07:25:00|513.11|507.91|513.82|508.62|514.79|509.59|512.86|507.66|568
1654673400000|2022-06-08 07:30:00|513.81|508.61|514.57|509.37|515.05|509.85|513.65|508.45|453
1654673700000|2022-06-08 07:35:00|514.56|509.36|514.64|509.44|514.92|509.72|513.45|508.25|445
1654674000000|2022-06-08 07:40:00|514.71|509.51|517.72|512.52|517.77|512.57|514.6|509.4|445
1654674300000|2022-06-08 07:45:00|517.71|512.51|519.24|514.04|521.03|515.83|517.64|512.44|628
1654674600000|2022-06-08 07:50:00|519.28|514.08|517.01|511.81|519.31|514.11|516.55|511.35|618
1654674900000|2022-06-08 07:55:00|517.02|511.82|517.74|512.54|518.66|513.46|516.79|511.59|514
1654675200000|2022-06-08 08:00:00|517.66|512.46|518.39|513.19|518.65|513.45|517.66|512.46|460
1654675500000|2022-06-08 08:05:00|518.4|513.2|515.44|510.24|518.43|513.23|514.94|509.74|613
1654675800000|2022-06-08 08:10:00|515.45|510.25|516.57|511.37|517.01|511.81|514.88|509.68|526
1654676100000|2022-06-08 08:15:00|516.61|511.41|516.88|511.68|516.97|511.77|514.21|509.01|556
1654676400000|2022-06-08 08:20:00|516.85|511.65|518.18|512.98|518.31|513.11|516.79|511.59|525
1654676700000|2022-06-08 08:25:00|518.14|512.94|517.59|512.39|518.26|513.06|516.17|510.97|521
1654677000000|2022-06-08 08:30:00|517.6|512.4|517.07|511.87|518.49|513.29|516.99|511.79|482
1654677300000|2022-06-08 08:35:00|517.11|511.91|517.21|512.01|518.19|512.99|516.53|511.33|513
1654677600000|2022-06-08 08:40:00|517.28|512.08|518.7|513.5|518.88|513.68|516.17|510.97|513
1654677900000|2022-06-08 08:45:00|518.71|513.51|516.94|511.74|519.06|513.86|516.17|510.97|553
1654678200000|2022-06-08 08:50:00|516.93|511.73|516.99|511.79|517.05|511.85|515.17|509.97|461
1654678500000|2022-06-08 08:55:00|517|511.8|517.41|512.21|517.79|512.59|516.47|511.27|514
1654678800000|2022-06-08 09:00:00|517.4|512.2|515.65|510.45|517.41|512.21|515.59|510.39|552
1654679100000|2022-06-08 09:05:00|515.69|510.49|515.75|510.55|517.07|511.87|515.54|510.34|541
1654679400000|2022-06-08 09:10:00|515.77|510.57|516.93|511.73|517.05|511.85|514.69|509.49|563
1654679700000|2022-06-08 09:15:00|516.95|511.75|516.95|511.75|517.21|512.01|515.27|510.07|530
1654680000000|2022-06-08 09:20:00|516.94|511.74|515.97|510.77|517.22|512.02|515.97|510.77|337
1654680300000|2022-06-08 09:25:00|515.95|510.75|517.85|512.65|518.57|513.37|515.74|510.54|445
1654680600000|2022-06-08 09:30:00|517.75|512.55|520.65|515.45|520.78|515.58|516.02|510.82|597
1654680900000|2022-06-08 09:35:00|520.64|515.44|518.73|513.53|520.71|515.51|518.73|513.53|523
1654681200000|2022-06-08 09:40:00|518.74|513.54|520.52|515.32|520.68|515.48|518.59|513.39|441
1654681500000|2022-06-08 09:45:00|520.57|515.37|517.27|512.07|520.8|515.6|517.06|511.86|436
1654681800000|2022-06-08 09:50:00|517.18|511.98|518.03|512.83|518.39|513.19|516.27|511.07|586
1654682100000|2022-06-08 09:55:00|518.05|512.85|520.08|514.88|520.08|514.88|517.98|512.78|321
1654682400000|2022-06-08 10:00:00|520.06|514.86|516.55|511.35|520.06|514.86|516.46|511.26|616
1654682700000|2022-06-08 10:05:00|516.54|511.34|517.26|512.06|517.36|512.16|516.07|510.87|590
1654683000000|2022-06-08 10:10:00|517.25|512.05|517.11|511.91|518|512.8|517.11|511.91|483
1654683300000|2022-06-08 10:15:00|517.26|512.06|517.85|512.65|519.06|513.86|517.12|511.92|510
1654683600000|2022-06-08 10:20:00|517.84|512.64|519.22|514.02|520.03|514.83|517.82|512.62|441
1654683900000|2022-06-08 10:25:00|519.21|514.01|518.31|513.11|520|514.8|518.23|513.03|440
1654684200000|2022-06-08 10:30:00|518.29|513.09|519|513.8|519.03|513.83|517.9|512.7|442
1654684500000|2022-06-08 10:35:00|519.03|513.83|518.86|513.66|520.02|514.82|518.37|513.17|437
1654684800000|2022-06-08 10:40:00|518.95|513.75|519.12|513.92|520.83|515.63|518.92|513.72|423
1654685100000|2022-06-08 10:45:00|519.15|513.95|518.86|513.66|519.15|513.95|516.9|511.7|506
1654685400000|2022-06-08 10:50:00|518.87|513.67|518.96|513.76|519.04|513.84|517.92|512.72|445
1654685700000|2022-06-08 10:55:00|518.98|513.78|518.28|513.08|519.1|513.9|518.21|513.01|498
1654686000000|2022-06-08 11:00:00|518.23|513.03|517.87|512.67|518.47|513.27|516.23|511.03|598
1654686300000|2022-06-08 11:05:00|517.88|512.68|517.82|512.62|518.16|512.96|517.7|512.5|388
1654686600000|2022-06-08 11:10:00|517.87|512.67|518.18|512.98|518.44|513.24|517.11|511.91|493
1654686900000|2022-06-08 11:15:00|518.14|512.94|518.72|513.52|518.82|513.62|517.98|512.78|456
1654687200000|2022-06-08 11:20:00|518.77|513.57|517.09|511.89|519|513.8|516.92|511.72|549
1654687500000|2022-06-08 11:25:00|517.12|511.92|517.7|512.5|518.24|513.04|517.02|511.82|511
1654687800000|2022-06-08 11:30:00|517.71|512.51|518.94|513.74|519.04|513.84|517.23|512.03|438
1654688100000|2022-06-08 11:35:00|518.96|513.76|519.36|514.16|519.57|514.37|518.94|513.74|409
1654688400000|2022-06-08 11:40:00|519.13|513.93|519.13|513.93|519.2|514|518.31|513.11|463
1654688700000|2022-06-08 11:45:00|519.14|513.94|518.06|512.86|519.15|513.95|517.96|512.76|392
1654689000000|2022-06-08 11:50:00|518.04|512.84|518.14|512.94|519.31|514.11|517.9|512.7|424
1654689300000|2022-06-08 11:55:00|518.15|512.95|518.64|513.44|519.39|514.19|518.13|512.93|342
1654689600000|2022-06-08 12:00:00|518.65|513.45|517.77|512.57|518.73|513.53|516.83|511.63|442
1654689900000|2022-06-08 12:05:00|517.81|512.61|517.89|512.69|519.17|513.97|517.81|512.61|414
1654690200000|2022-06-08 12:10:00|517.88|512.68|517.26|512.06|518.21|513.01|517.19|511.99|367
1654690500000|2022-06-08 12:15:00|517.21|512.01|516.27|511.07|517.29|512.09|515.93|510.73|341
1654690800000|2022-06-08 12:20:00|516.29|511.09|512.18|506.98|517.04|511.84|512.02|506.82|498
1654691100000|2022-06-08 12:25:00|512.2|507|512.56|507.36|513.07|507.87|508.18|502.98|801
1654691400000|2022-06-08 12:30:00|512.59|507.39|514.17|508.97|514.37|509.17|512.04|506.84|629
1654691700000|2022-06-08 12:35:00|514.15|508.95|513.94|508.74|514.9|509.7|513.53|508.33|517
1654692000000|2022-06-08 12:40:00|513.92|508.72|513.66|508.46|514.15|508.95|512.8|507.6|585
1654692300000|2022-06-08 12:45:00|513.64|508.44|513.83|508.63|514.08|508.88|513.12|507.92|504
1654692600000|2022-06-08 12:50:00|513.82|508.62|513.03|507.83|514.43|509.23|512.77|507.57|450
1654692900000|2022-06-08 12:55:00|513.04|507.84|513.67|508.47|514.8|509.6|512.94|507.74|454
1654693200000|2022-06-08 13:00:00|513.68|508.48|515.48|510.28|515.78|510.58|512.67|507.47|591
1654693500000|2022-06-08 13:05:00|515.45|510.25|516.21|511.01|517.23|512.03|515.35|510.15|561
1654693800000|2022-06-08 13:10:00|516.19|510.99|516.25|511.05|517.13|511.93|515.67|510.47|458
1654694100000|2022-06-08 13:15:00|516.26|511.06|516.06|510.86|516.78|511.58|515.68|510.48|467
1654694400000|2022-06-08 13:20:00|516.02|510.82|516.59|511.39|516.87|511.67|515.89|510.69|385
1654694700000|2022-06-08 13:25:00|516.55|511.35|517.84|512.64|517.85|512.65|516.47|511.27|534
1654695000000|2022-06-08 13:30:00|517.82|512.62|518.69|513.49|518.71|513.51|515.01|509.81|820
1654695300000|2022-06-08 13:35:00|518.67|513.47|520.97|515.77|521.12|515.92|518.28|513.08|760
1654695600000|2022-06-08 13:40:00|520.96|515.76|518.74|513.54|521.03|515.83|517.99|512.79|788
1654695900000|2022-06-08 13:45:00|518.87|513.67|522.81|517.61|523.82|518.62|518.65|513.45|724
1654696200000|2022-06-08 13:50:00|522.8|517.6|522.11|516.91|523.98|518.78|520.56|515.36|721
1654696500000|2022-06-08 13:55:00|522.09|516.89|520.3|515.1|522.16|516.96|520.25|515.05|616
1654696800000|2022-06-08 14:00:00|520.28|515.08|521.09|515.89|521.09|515.89|518.22|513.02|649
1654697100000|2022-06-08 14:05:00|521.1|515.9|518.62|513.42|521.19|515.99|518.43|513.23|538
1654697400000|2022-06-08 14:10:00|518.58|513.38|517|511.8|519.34|514.14|516.96|511.76|602
1654697700000|2022-06-08 14:15:00|516.89|511.69|519.24|514.04|519.25|514.05|516.1|510.9|482
1654698000000|2022-06-08 14:20:00|519.26|514.06|521.05|515.85|521.12|515.92|518.83|513.63|580
1654698300000|2022-06-08 14:25:00|521.03|515.83|519.79|514.59|522.25|517.05|519.61|514.41|486
1654698600000|2022-06-08 14:30:00|519.81|514.61|520.19|514.99|521|515.8|519.35|514.15|551
1654698900000|2022-06-08 14:35:00|520.16|514.96|521.09|515.89|522.14|516.94|520.16|514.96|515
1654699200000|2022-06-08 14:40:00|521.1|515.9|518.57|513.37|521.32|516.12|518.51|513.31|457
1654699500000|2022-06-08 14:45:00|518.51|513.31|519.58|514.38|519.78|514.58|518.27|513.07|575
1654699800000|2022-06-08 14:50:00|519.57|514.37|519.2|514|520.16|514.96|519.02|513.82|638
1654700100000|2022-06-08 14:55:00|519.16|513.96|519.67|514.47|519.74|514.54|517.89|512.69|557
1654700400000|2022-06-08 15:00:00|519.69|514.49|518.68|513.48|519.74|514.54|518.23|513.03|589
1654700700000|2022-06-08 15:05:00|518.65|513.45|519.75|514.55|519.9|514.7|518.65|513.45|524
1654701000000|2022-06-08 15:10:00|519.76|514.56|521.21|516.01|521.21|516.01|519.47|514.27|472
1654701300000|2022-06-08 15:15:00|521.2|516|522.02|516.82|522.21|517.01|520.14|514.94|490
1654701600000|2022-06-08 15:20:00|522.06|516.86|521.88|516.68|522.2|517|521.12|515.92|412
1654701900000|2022-06-08 15:25:00|521.87|516.67|521.99|516.79|522.27|517.07|521.54|516.34|440
1654702200000|2022-06-08 15:30:00|522.01|516.81|521.87|516.67|522.59|517.39|521.16|515.96|507
1654702500000|2022-06-08 15:35:00|521.89|516.69|522.03|516.83|522.75|517.55|521.8|516.6|353
1654702800000|2022-06-08 15:40:00|522.07|516.87|519.29|514.09|522.32|517.12|519.29|514.09|407
1654703100000|2022-06-08 15:45:00|519.33|514.13|520.71|515.51|520.73|515.53|519.33|514.13|501
1654703400000|2022-06-08 15:50:00|520.78|515.58|520.32|515.12|521.23|516.03|520.25|515.05|303
1654703700000|2022-06-08 15:55:00|520.33|515.13|519.16|513.96|520.33|515.13|519.09|513.89|213
1654704000000|2022-06-08 16:00:00|519.15|513.95|520.23|515.03|520.28|515.08|518.98|513.78|394
1654704300000|2022-06-08 16:05:00|520.25|515.05|520.06|514.86|520.3|515.1|518.43|513.23|367
1654704600000|2022-06-08 16:10:00|520.1|514.9|520.23|515.03|520.46|515.26|520.03|514.83|297
1654704900000|2022-06-08 16:15:00|520.28|515.08|519.89|514.69|520.3|515.1|519.02|513.82|348
1654705200000|2022-06-08 16:20:00|519.94|514.74|516.83|511.63|519.98|514.78|515.88|510.68|578
1654705500000|2022-06-08 16:25:00|516.74|511.54|516.98|511.78|517.02|511.82|515.65|510.45|474
1654705800000|2022-06-08 16:30:00|516.96|511.76|515.84|510.64|517.03|511.83|514.61|509.41|495
1654706100000|2022-06-08 16:35:00|515.94|510.74|514.78|509.58|516.33|511.13|514.72|509.52|374
1654706400000|2022-06-08 16:40:00|514.79|509.59|514.31|509.11|515.45|510.25|513.74|508.54|437
1654706700000|2022-06-08 16:45:00|514.3|509.1|515.99|510.79|516.37|511.17|514.01|508.81|459
1654707000000|2022-06-08 16:50:00|515.97|510.77|514.77|509.57|515.97|510.77|514.62|509.42|455
1654707300000|2022-06-08 16:55:00|514.79|509.59|514.91|509.71|515.01|509.81|513.99|508.79|363
1654707600000|2022-06-08 17:00:00|514.95|509.75|515.1|509.9|515.42|510.22|514.3|509.1|401
1654707900000|2022-06-08 17:05:00|515.07|509.87|515.78|510.58|515.92|510.72|514.71|509.51|400
1654708200000|2022-06-08 17:10:00|515.8|510.6|516.06|510.86|516.16|510.96|515.58|510.38|479
1654708500000|2022-06-08 17:15:00|516.05|510.85|516.19|510.99|516.41|511.21|515.41|510.21|315
1654708800000|2022-06-08 17:20:00|516.16|510.96|516.53|511.33|516.65|511.45|515.86|510.66|305
1654709100000|2022-06-08 17:25:00|516.58|511.38|515.59|510.39|516.72|511.52|515.59|510.39|377
1654709400000|2022-06-08 17:30:00|515.61|510.41|515.03|509.83|515.61|510.41|514.86|509.66|337
1654709700000|2022-06-08 17:35:00|515.02|509.82|514.65|509.45|515.15|509.95|514.64|509.44|201
1654710000000|2022-06-08 17:40:00|514.59|509.39|516.05|510.85|516.11|510.91|514.51|509.31|282
1654710300000|2022-06-08 17:45:00|516.18|510.98|515.28|510.08|516.18|510.98|514.77|509.57|292
1654710600000|2022-06-08 17:50:00|515.24|510.04|514.9|509.7|515.28|510.08|514.48|509.28|301
1654710900000|2022-06-08 17:55:00|514.88|509.68|515.75|510.55|515.94|510.74|514.74|509.54|253
1654711200000|2022-06-08 18:00:00|515.74|510.54|515.21|510.01|516.51|511.31|515.15|509.95|409
1654711500000|2022-06-08 18:05:00|515.08|509.88|515.53|510.33|515.77|510.57|514.15|508.95|354
1654711800000|2022-06-08 18:10:00|515.54|510.34|515.85|510.65|515.87|510.67|514.91|509.71|328
1654712100000|2022-06-08 18:15:00|515.82|510.62|513.9|508.7|515.94|510.74|513.69|508.49|452
1654712400000|2022-06-08 18:20:00|513.86|508.66|512.48|507.28|514.48|509.28|509.84|504.64|475
1654712700000|2022-06-08 18:25:00|512.47|507.27|511.59|506.39|512.67|507.47|509.91|504.71|496
1654713000000|2022-06-08 18:30:00|511.58|506.38|506.71|501.51|511.96|506.76|506.69|501.49|467
1654713300000|2022-06-08 18:35:00|506.72|501.52|508.46|503.26|508.92|503.72|505.46|500.26|669
1654713600000|2022-06-08 18:40:00|508.45|503.25|510.35|505.15|510.66|505.46|508.45|503.25|572
1654713900000|2022-06-08 18:45:00|510.34|505.14|512.01|506.81|512.75|507.55|510.26|505.06|510
1654714200000|2022-06-08 18:50:00|512.02|506.82|511.13|505.93|512.14|506.94|511.13|505.93|424
1654714500000|2022-06-08 18:55:00|511.14|505.94|511.59|506.39|511.97|506.77|511.05|505.85|357
1654714800000|2022-06-08 19:00:00|511.58|506.38|510.09|504.89|511.61|506.41|509|503.8|440
1654715100000|2022-06-08 19:05:00|510.1|504.9|509.64|504.44|510.17|504.97|508.59|503.39|384
1654715400000|2022-06-08 19:10:00|509.63|504.43|510.01|504.81|510.94|505.74|509.63|504.43|429
1654715700000|2022-06-08 19:15:00|510.04|504.84|509.79|504.59|510.16|504.96|509.04|503.84|406
1654716000000|2022-06-08 19:20:00|509.81|504.61|511.15|505.95|512.64|507.44|509.79|504.59|533
1654716300000|2022-06-08 19:25:00|511.16|505.96|510.55|505.35|511.37|506.17|510.42|505.22|357
1654716600000|2022-06-08 19:30:00|510.56|505.36|511.22|506.02|512.03|506.83|510.54|505.34|400
1654716900000|2022-06-08 19:35:00|511.21|506.01|513.12|507.92|513.13|507.93|511.2|506|281
1654717200000|2022-06-08 19:40:00|513.07|507.87|512.89|507.69|513.15|507.95|512.7|507.5|243
1654717500000|2022-06-08 19:45:00|512.9|507.7|511.03|505.83|513|507.8|510.86|505.66|333
1654717800000|2022-06-08 19:50:00|511.05|505.85|511.19|505.99|512.54|507.34|511.03|505.83|410
1654718100000|2022-06-08 19:55:00|511.22|506.02|510.79|505.59|511.88|506.68|510.25|505.05|462
1654718400000|2022-06-08 20:00:00|510.77|505.57|511.22|506.02|511.32|506.12|510.12|504.92|323
1654718700000|2022-06-08 20:05:00|511.18|505.98|512.22|507.02|512.26|507.06|510.98|505.78|220
1654719000000|2022-06-08 20:10:00|512.26|507.06|512.08|506.88|512.26|507.06|511.05|505.85|235
1654719300000|2022-06-08 20:15:00|512.06|506.86|512.82|507.62|513.12|507.92|511.96|506.76|307
1654719600000|2022-06-08 20:20:00|512.84|507.64|512.7|507.5|513.05|507.85|512.54|507.34|198
1654719900000|2022-06-08 20:25:00|512.73|507.53|511.65|506.45|512.8|507.6|510.92|505.72|341
1654720200000|2022-06-08 20:30:00|511.62|506.42|512.8|507.6|513.15|507.95|511.61|506.41|325
1654720500000|2022-06-08 20:35:00|512.79|507.59|514.03|508.83|514.06|508.86|511.43|506.23|374
1654720800000|2022-06-08 20:40:00|514.02|508.82|513.04|507.84|514.02|508.82|512.77|507.57|320
1654721100000|2022-06-08 20:45:00|513.02|507.82|512.81|507.61|513.17|507.97|511.94|506.74|267
1654721400000|2022-06-08 20:50:00|512.83|507.63|512.58|507.38|512.88|507.68|511.81|506.61|234
1654721700000|2022-06-08 20:55:00|512.62|507.42|511.85|506.65|513.24|508.04|511.65|506.45|257
1654722000000|2022-06-08 21:00:00|511.86|506.66|512.33|507.13|513.26|508.06|511.54|506.34|321
1654722300000|2022-06-08 21:05:00|512.32|507.12|512.04|506.84|512.73|507.53|511.77|506.57|250
1654722600000|2022-06-08 21:10:00|512.03|506.83|512.12|506.92|512.12|506.92|511.64|506.44|209
1654722900000|2022-06-08 21:15:00|512.1|506.9|513.22|508.02|513.24|508.04|512.1|506.9|209
1654723200000|2022-06-08 21:20:00|513.24|508.04|513.27|508.07|513.38|508.18|513.09|507.89|114
1654723500000|2022-06-08 21:25:00|513.3|508.1|512.93|507.73|513.44|508.24|512.91|507.71|192
1654723800000|2022-06-08 21:30:00|512.92|507.72|513.2|508|513.27|508.07|512.66|507.46|127
1654724100000|2022-06-08 21:35:00|513.21|508.01|514.07|508.87|514.18|508.98|513.21|508.01|177
1654724400000|2022-06-08 21:40:00|514.08|508.88|514.24|509.04|514.28|509.08|513.95|508.75|163
1654724700000|2022-06-08 21:45:00|514.22|509.02|513.74|508.54|514.29|509.09|513.63|508.43|145
1654725000000|2022-06-08 21:50:00|513.79|508.59|514.39|509.19|514.47|509.27|513.66|508.46|169
1654725300000|2022-06-08 21:55:00|514.32|509.12|516.12|510.92|516.5|511.3|514.27|509.07|318
1654725600000|2022-06-08 22:00:00|516.13|510.93|515.27|510.07|516.4|511.2|515.09|509.89|324
1654725900000|2022-06-08 22:05:00|515.2|510|515.61|510.41|516.03|510.83|515.08|509.88|233
1654726200000|2022-06-08 22:10:00|515.63|510.43|514.87|509.67|515.86|510.66|514.63|509.43|265
1654726500000|2022-06-08 22:15:00|514.86|509.66|514.21|509.01|514.86|509.66|513.99|508.79|346
1654726800000|2022-06-08 22:20:00|514.19|508.99|514.48|509.28|515.29|510.09|514.19|508.99|295
1654727100000|2022-06-08 22:25:00|514.47|509.27|514.58|509.38|515.05|509.85|514.47|509.27|328
1654727400000|2022-06-08 22:30:00|514.57|509.37|514.14|508.94|515.16|509.96|514.09|508.89|294
1654727700000|2022-06-08 22:35:00|514.13|508.93|513.7|508.5|514.23|509.03|513.63|508.43|293
1654728000000|2022-06-08 22:40:00|513.73|508.53|513.17|507.97|513.73|508.53|512.02|506.82|458
1654728300000|2022-06-08 22:45:00|513.19|507.99|515.28|510.08|515.88|510.68|513.17|507.97|328
1654728600000|2022-06-08 22:50:00|515.29|510.09|514.01|508.81|515.29|510.09|513.35|508.15|369
1654728900000|2022-06-08 22:55:00|514|508.8|513|507.8|514|508.8|512.87|507.67|322
1654729200000|2022-06-08 23:00:00|512.98|507.78|511.92|506.72|513.22|508.02|511.86|506.66|304
1654729500000|2022-06-08 23:05:00|511.93|506.73|512.15|506.95|512.2|507|511.5|506.3|230
1654729800000|2022-06-08 23:10:00|512.18|506.98|512.23|507.03|512.74|507.54|511.3|506.1|251
1654730100000|2022-06-08 23:15:00|512.22|507.02|512.25|507.05|512.66|507.46|511.84|506.64|293
1654730400000|2022-06-08 23:20:00|512.23|507.03|514|508.8|514.13|508.93|512.22|507.02|352
1654730700000|2022-06-08 23:25:00|513.98|508.78|511.79|506.59|514|508.8|510.98|505.78|426
1654731000000|2022-06-08 23:30:00|511.8|506.6|513.04|507.84|513.88|508.68|511.69|506.49|345
1654731300000|2022-06-08 23:35:00|513.07|507.87|510.62|505.42|513.15|507.95|509.65|504.45|395
1654731600000|2022-06-08 23:40:00|510.61|505.41|509.63|504.43|511.44|506.24|509.09|503.89|409
1654731900000|2022-06-08 23:45:00|509.61|504.41|510.76|505.56|510.98|505.78|508.97|503.77|374
1654732200000|2022-06-08 23:50:00|510.77|505.57|510.77|505.57|511.62|506.42|508.65|503.45|468
1654732500000|2022-06-08 23:55:00|510.85|505.65|510.85|505.65|511.35|506.15|510.58|505.38|380
1654732800000|2022-06-09 00:00:00|510.84|505.64|509.09|503.89|511.67|506.47|508.96|503.76|550
1654733100000|2022-06-09 00:05:00|509.07|503.87|508.07|502.87|510.65|505.45|507.77|502.57|550
1654733400000|2022-06-09 00:10:00|508.08|502.88|509.75|504.55|509.85|504.65|508.08|502.88|511
1654733700000|2022-06-09 00:15:00|509.73|504.53|508.72|503.52|509.83|504.63|507.7|502.5|617
1654734000000|2022-06-09 00:20:00|508.74|503.54|508.35|503.15|509.01|503.81|507.61|502.41|413
1654734300000|2022-06-09 00:25:00|508.33|503.13|507.4|502.2|508.47|503.27|507.27|502.07|527
1654734600000|2022-06-09 00:30:00|507.39|502.19|505.97|500.77|507.6|502.4|505.13|499.93|582
1654734900000|2022-06-09 00:35:00|506|500.8|508.49|503.29|508.6|503.4|505.98|500.78|599
1654735200000|2022-06-09 00:40:00|508.48|503.28|508.6|503.4|508.76|503.56|507.01|501.81|449
1654735500000|2022-06-09 00:45:00|508.58|503.38|510.11|504.91|512|506.8|508.57|503.37|600
1654735800000|2022-06-09 00:50:00|510.13|504.93|510.33|505.13|510.96|505.76|510.04|504.84|430
1654736100000|2022-06-09 00:55:00|510.34|505.14|510.13|504.93|510.36|505.16|509.83|504.63|386
1654736400000|2022-06-09 01:00:00|510.15|504.95|511.44|506.24|511.55|506.35|510.04|504.84|429
1654736700000|2022-06-09 01:05:00|511.46|506.26|512.56|507.36|512.59|507.39|511.01|505.81|370
1654737000000|2022-06-09 01:10:00|512.54|507.34|511.74|506.54|513.01|507.81|511.18|505.98|383
1654737300000|2022-06-09 01:15:00|511.75|506.55|512.73|507.53|513|507.8|511.75|506.55|373
1654737600000|2022-06-09 01:20:00|512.76|507.56|512.81|507.61|513.19|507.99|512.5|507.3|285
1654737900000|2022-06-09 01:25:00|512.83|507.63|513.06|507.86|513.09|507.89|512.19|506.99|263
1654738200000|2022-06-09 01:30:00|513.05|507.85|512.69|507.49|513.15|507.95|512.19|506.99|220
1654738500000|2022-06-09 01:35:00|512.7|507.5|511.31|506.11|513.08|507.88|511.24|506.04|334
1654738800000|2022-06-09 01:40:00|511.32|506.12|511.01|505.81|511.92|506.72|511.01|505.81|302
1654739100000|2022-06-09 01:45:00|511.03|505.83|509.2|504|511.07|505.87|509.02|503.82|489
1654739400000|2022-06-09 01:50:00|509.19|503.99|508.65|503.45|509.6|504.4|508.46|503.26|414
1654739700000|2022-06-09 01:55:00|508.68|503.48|506.65|501.45|508.75|503.55|506.65|501.45|456
1654740000000|2022-06-09 02:00:00|506.64|501.44|507.74|502.54|507.78|502.58|506.43|501.23|511
1654740300000|2022-06-09 02:05:00|507.72|502.52|508.94|503.74|508.98|503.78|507.52|502.32|358
1654740600000|2022-06-09 02:10:00|508.96|503.76|509.45|504.25|509.78|504.58|507.89|502.69|422
1654740900000|2022-06-09 02:15:00|509.44|504.24|510.48|505.28|510.77|505.57|508.84|503.64|401
1654741200000|2022-06-09 02:20:00|510.55|505.35|511.68|506.48|511.97|506.77|510.32|505.12|334
1654741500000|2022-06-09 02:25:00|511.69|506.49|511.74|506.54|511.95|506.75|511.5|506.3|388
1654741800000|2022-06-09 02:30:00|511.81|506.61|511.71|506.51|512.14|506.94|511.52|506.32|380
1654742100000|2022-06-09 02:35:00|511.7|506.5|511.78|506.58|512.11|506.91|511.47|506.27|265
1654742400000|2022-06-09 02:40:00|511.77|506.57|512.78|507.58|513.19|507.99|511.74|506.54|277
1654742700000|2022-06-09 02:45:00|513.03|507.83|512.87|507.67|513.09|507.89|512.64|507.44|264
1654743000000|2022-06-09 02:50:00|512.89|507.69|512.94|507.74|513.03|507.83|511.82|506.62|302
1654743300000|2022-06-09 02:55:00|512.91|507.71|512.63|507.43|513.03|507.83|512.21|507.01|303
1654743600000|2022-06-09 03:00:00|512.59|507.39|513.28|508.08|513.76|508.56|512.5|507.3|370
1654743900000|2022-06-09 03:05:00|513.35|508.15|513.78|508.58|513.87|508.67|513.29|508.09|316
1654744200000|2022-06-09 03:10:00|513.79|508.59|514.07|508.87|514.22|509.02|513.67|508.47|300
1654744500000|2022-06-09 03:15:00|514.1|508.9|513.24|508.04|514.27|509.07|513.13|507.93|271
1654744800000|2022-06-09 03:20:00|513.31|508.11|514.14|508.94|514.27|509.07|512.99|507.79|320
1654745100000|2022-06-09 03:25:00|514.12|508.92|513.8|508.6|514.42|509.22|513.28|508.08|352
1654745400000|2022-06-09 03:30:00|513.79|508.59|513.16|507.96|513.91|508.71|512.88|507.68|367
1654745700000|2022-06-09 03:35:00|513.17|507.97|515.15|509.95|515.22|510.02|513.12|507.92|283
1654746000000|2022-06-09 03:40:00|515.14|509.94|514.39|509.19|515.14|509.94|514.01|508.81|290
1654746300000|2022-06-09 03:45:00|514.38|509.18|514.72|509.52|515.05|509.85|513.86|508.66|261
1654746600000|2022-06-09 03:50:00|514.71|509.51|515.28|510.08|515.53|510.33|514.7|509.5|178
1654746900000|2022-06-09 03:55:00|515.29|510.09|515.49|510.29|516.1|510.9|515.18|509.98|293
1654747200000|2022-06-09 04:00:00|515.5|510.3|515.07|509.87|515.5|510.3|514.89|509.69|257
1654747500000|2022-06-09 04:05:00|515.03|509.83|514.64|509.44|515.22|510.02|514.63|509.43|162
1654747800000|2022-06-09 04:10:00|514.63|509.43|513.13|507.93|514.66|509.46|513.04|507.84|206
1654748100000|2022-06-09 04:15:00|513.18|507.98|513.13|507.93|513.42|508.22|512.92|507.72|212
1654748400000|2022-06-09 04:20:00|513.05|507.85|514.13|508.93|514.27|509.07|513|507.8|219
1654748700000|2022-06-09 04:25:00|514.14|508.94|514.35|509.15|515.25|510.05|514.07|508.87|287
1654749000000|2022-06-09 04:30:00|514.36|509.16|514.28|509.08|514.44|509.24|513.78|508.58|264
1654749300000|2022-06-09 04:35:00|514.27|509.07|513.82|508.62|514.42|509.22|513.66|508.46|207
1654749600000|2022-06-09 04:40:00|513.86|508.66|514.89|509.69|514.89|509.69|513.35|508.15|206
1654749900000|2022-06-09 04:45:00|514.94|509.74|514.01|508.81|514.98|509.78|513.61|508.41|262
1654750200000|2022-06-09 04:50:00|513.98|508.78|514.34|509.14|514.48|509.28|513.9|508.7|235
1654750500000|2022-06-09 04:55:00|514.39|509.19|513.28|508.08|514.39|509.19|512.98|507.78|316
1654750800000|2022-06-09 05:00:00|513.29|508.09|513.12|507.92|513.5|508.3|512.82|507.62|308
1654751100000|2022-06-09 05:05:00|513.1|507.9|515.77|510.57|515.84|510.64|513|507.8|520
1654751400000|2022-06-09 05:10:00|515.78|510.58|515.14|509.94|516.54|511.34|515.1|509.9|462
1654751700000|2022-06-09 05:15:00|515.11|509.91|515.22|510.02|515.81|510.61|515.04|509.84|413
1654752000000|2022-06-09 05:20:00|515.21|510.01|515.79|510.59|515.98|510.78|515.16|509.96|499
1654752300000|2022-06-09 05:25:00|515.89|510.69|516.05|510.85|516.25|511.05|515.89|510.69|498
1654752600000|2022-06-09 05:30:00|516.07|510.87|515.33|510.13|516.34|511.14|515.17|509.97|464
1654752900000|2022-06-09 05:35:00|515.37|510.17|515.76|510.56|515.95|510.75|515.27|510.07|336
1654753200000|2022-06-09 05:40:00|515.77|510.57|516.08|510.88|516.32|511.12|515.09|509.89|369
1654753500000|2022-06-09 05:45:00|516.09|510.89|515.83|510.63|516.4|511.2|515.66|510.46|416
1654753800000|2022-06-09 05:50:00|515.81|510.61|515.73|510.53|516.4|511.2|515.68|510.48|312
1654754100000|2022-06-09 05:55:00|515.71|510.51|515.55|510.35|516.32|511.12|515.15|509.95|499
1654754400000|2022-06-09 06:00:00|515.57|510.37|515.97|510.77|516.34|511.14|515.47|510.27|454
1654754700000|2022-06-09 06:05:00|515.95|510.75|515.91|510.71|516.13|510.93|515.72|510.52|359
1654755000000|2022-06-09 06:10:00|515.84|510.64|516.27|511.07|516.27|511.07|515.77|510.57|308
1654755300000|2022-06-09 06:15:00|516.18|510.98|515.95|510.75|516.34|511.14|515.82|510.62|292
1654755600000|2022-06-09 06:20:00|515.94|510.74|515.73|510.53|516.21|511.01|515.71|510.51|268
1654755900000|2022-06-09 06:25:00|515.72|510.52|516.27|511.07|516.32|511.12|515.72|510.52|279
1654756200000|2022-06-09 06:30:00|516.28|511.08|515.76|510.56|516.35|511.15|515.72|510.52|273
1654756500000|2022-06-09 06:35:00|515.74|510.54|516.06|510.86|516.25|511.05|515.72|510.52|245
1654756800000|2022-06-09 06:40:00|515.91|510.71|515.9|510.7|516.14|510.94|515.77|510.57|219
1654757100000|2022-06-09 06:45:00|515.98|510.78|515.85|510.65|516.25|511.05|515.7|510.5|246
1654757400000|2022-06-09 06:50:00|515.91|510.71|516.18|510.98|516.39|511.19|515.68|510.48|311
1654757700000|2022-06-09 06:55:00|516.17|510.97|516.28|511.08|516.42|511.22|515.98|510.78|257
1654758000000|2022-06-09 07:00:00|516.29|511.09|517.21|512.01|517.47|512.27|516.29|511.09|310
1654758300000|2022-06-09 07:05:00|517.19|511.99|518.22|513.02|518.43|513.23|517.19|511.99|392
1654758600000|2022-06-09 07:10:00|518.24|513.04|518.36|513.16|518.59|513.39|518.18|512.98|390
1654758900000|2022-06-09 07:15:00|518.34|513.14|518.93|513.73|519.67|514.47|518.01|512.81|329
1654759200000|2022-06-09 07:20:00|518.92|513.72|519.16|513.96|519.32|514.12|518.92|513.72|283
1654759500000|2022-06-09 07:25:00|519.15|513.95|518.87|513.67|519.2|514|518.58|513.38|407
1654759800000|2022-06-09 07:30:00|518.83|513.63|517.02|511.82|518.87|513.67|516.9|511.7|430
1654760100000|2022-06-09 07:35:00|516.94|511.74|516.54|511.34|517.06|511.86|516.03|510.83|332
1654760400000|2022-06-09 07:40:00|516.55|511.35|517.28|512.08|517.32|512.12|516.37|511.17|321
1654760700000|2022-06-09 07:45:00|517.31|512.11|518.32|513.12|518.41|513.21|516.92|511.72|505
1654761000000|2022-06-09 07:50:00|518.34|513.14|521.25|516.05|521.3|516.1|518.29|513.09|433
1654761300000|2022-06-09 07:55:00|521.3|516.1|522.18|516.98|522.31|517.11|521.13|515.93|358
1654761600000|2022-06-09 08:00:00|522.23|517.03|522.37|517.17|523.35|518.15|522.03|516.83|537
1654761900000|2022-06-09 08:05:00|522.38|517.18|521.85|516.65|522.52|517.32|521.17|515.97|463
1654762200000|2022-06-09 08:10:00|521.89|516.69|521.14|515.94|522.33|517.13|521.11|515.91|326
1654762500000|2022-06-09 08:15:00|521.13|515.93|521.15|515.95|521.7|516.5|520.61|515.41|297
1654762800000|2022-06-09 08:20:00|521.14|515.94|523.13|517.93|523.68|518.48|521.02|515.82|317
1654763100000|2022-06-09 08:25:00|523.09|517.89|522.01|516.81|523.09|517.89|521.99|516.79|258
1654763400000|2022-06-09 08:30:00|522|516.8|521.73|516.53|522.25|517.05|521.02|515.82|292
1654763700000|2022-06-09 08:35:00|521.72|516.52|520.96|515.76|521.8|516.6|520.91|515.71|286
1654764000000|2022-06-09 08:40:00|520.92|515.72|521.17|515.97|521.44|516.24|520.79|515.59|222
1654764300000|2022-06-09 08:45:00|521.16|515.96|522.71|517.51|522.9|517.7|521.04|515.84|309
1654764600000|2022-06-09 08:50:00|522.68|517.48|523.43|518.23|523.47|518.27|522.26|517.06|329
1654764900000|2022-06-09 08:55:00|523.45|518.25|526.9|521.7|528.38|523.18|523.36|518.16|514
1654765200000|2022-06-09 09:00:00|526.94|521.74|528.15|522.95|528.39|523.19|526.73|521.53|381
1654765500000|2022-06-09 09:05:00|528.17|522.97|528.25|523.05|528.78|523.58|527.9|522.7|307
1654765800000|2022-06-09 09:10:00|528.23|523.03|528.24|523.04|528.9|523.7|528.08|522.88|465
1654766100000|2022-06-09 09:15:00|528.33|523.13|529.01|523.81|529.06|523.86|527.88|522.68|562
1654766400000|2022-06-09 09:20:00|529|523.8|532.25|527.05|532.53|527.33|528.61|523.41|670
1654766700000|2022-06-09 09:25:00|532.52|527.32|531.97|526.77|534.26|529.06|531.45|526.25|493
1654767000000|2022-06-09 09:30:00|531.9|526.7|537.6|532.4|537.86|532.66|531.9|526.7|509
1654767300000|2022-06-09 09:35:00|537.57|532.37|535.93|530.73|537.91|532.71|535.68|530.48|473
1654767600000|2022-06-09 09:40:00|535.91|530.71|535.74|530.54|536.12|530.92|535.14|529.94|454
1654767900000|2022-06-09 09:45:00|535.76|530.56|536.98|531.78|537.01|531.81|535.59|530.39|442
1654768200000|2022-06-09 09:50:00|537.01|531.81|534.81|529.61|537.09|531.89|534.34|529.14|566
1654768500000|2022-06-09 09:55:00|534.93|529.73|534.75|529.55|535.02|529.82|534|528.8|619
1654768800000|2022-06-09 10:00:00|534.74|529.54|533.86|528.66|535.13|529.93|533.86|528.66|489
1654769100000|2022-06-09 10:05:00|533.87|528.67|532.01|526.81|534.07|528.87|531.92|526.72|351
1654769400000|2022-06-09 10:10:00|532.03|526.83|532.18|526.98|533.28|528.08|531.88|526.68|403
1654769700000|2022-06-09 10:15:00|532.19|526.99|531.73|526.53|532.25|527.05|531.68|526.48|335
1654770000000|2022-06-09 10:20:00|531.74|526.54|530.92|525.72|531.74|526.54|530.75|525.55|463
1654770300000|2022-06-09 10:25:00|530.88|525.68|530.59|525.39|530.91|525.71|529.35|524.15|537
1654770600000|2022-06-09 10:30:00|530.58|525.38|529.64|524.44|531.06|525.86|529.43|524.23|464
1654770900000|2022-06-09 10:35:00|529.61|524.41|529.09|523.89|529.67|524.47|528.67|523.47|373
1654771200000|2022-06-09 10:40:00|529.07|523.87|528.66|523.46|529.12|523.92|528.04|522.84|334
1654771500000|2022-06-09 10:45:00|528.61|523.41|527.71|522.51|528.71|523.51|527.55|522.35|389
1654771800000|2022-06-09 10:50:00|527.72|522.52|526.91|521.71|528.17|522.97|526.74|521.54|344
1654772100000|2022-06-09 10:55:00|526.9|521.7|525.66|520.46|527.19|521.99|525.34|520.14|474
1654772400000|2022-06-09 11:00:00|525.7|520.5|524.76|519.56|525.7|520.5|524.55|519.35|410
1654772700000|2022-06-09 11:05:00|524.69|519.49|524.62|519.42|525.07|519.87|524.39|519.19|324
1654773000000|2022-06-09 11:10:00|524.58|519.38|525.75|520.55|525.8|520.6|524.5|519.3|281
1654773300000|2022-06-09 11:15:00|525.7|520.5|523.54|518.34|526.16|520.96|522.75|517.55|448
1654773600000|2022-06-09 11:20:00|523.53|518.33|523.99|518.79|524.67|519.47|523.24|518.04|399
1654773900000|2022-06-09 11:25:00|523.94|518.74|523.78|518.58|524.27|519.07|523.45|518.25|303
1654774200000|2022-06-09 11:30:00|523.83|518.63|523.95|518.75|524.88|519.68|523.59|518.39|409
1654774500000|2022-06-09 11:35:00|523.94|518.74|523.76|518.56|524.75|519.55|523.75|518.55|300
1654774800000|2022-06-09 11:40:00|523.8|518.6|523.65|518.45|524.1|518.9|523.15|517.95|430
1654775100000|2022-06-09 11:45:00|523.64|518.44|522.1|516.9|524.71|519.51|522.1|516.9|517
1654775400000|2022-06-09 11:50:00|522.12|516.92|522.62|517.42|522.98|517.78|521.99|516.79|415
1654775700000|2022-06-09 11:55:00|522.58|517.38|521.19|515.99|522.62|517.42|520.64|515.44|504
1654776000000|2022-06-09 12:00:00|521.16|515.96|522.28|517.08|522.89|517.69|521.09|515.89|432
1654776300000|2022-06-09 12:05:00|522.3|517.1|522.19|516.99|522.98|517.78|522.16|516.96|320
1654776600000|2022-06-09 12:10:00|522.17|516.97|521.72|516.52|522.29|517.09|521.17|515.97|340
1654776900000|2022-06-09 12:15:00|521.68|516.48|517.93|512.73|521.81|516.61|517.76|512.56|557
1654777200000|2022-06-09 12:20:00|517.92|512.72|517.49|512.29|517.95|512.75|516.4|511.2|630
1654777500000|2022-06-09 12:25:00|517.47|512.27|520.08|514.88|520.11|514.91|517.47|512.27|429
1654777800000|2022-06-09 12:30:00|520.04|514.84|519.56|514.36|520.52|515.32|518.79|513.59|408
1654778100000|2022-06-09 12:35:00|519.55|514.35|520.12|514.92|520.19|514.99|519.02|513.82|387
1654778400000|2022-06-09 12:40:00|520.11|514.91|519.62|514.42|520.11|514.91|519.11|513.91|407
1654778700000|2022-06-09 12:45:00|519.64|514.44|520.64|515.44|520.88|515.68|519.52|514.32|356
1654779000000|2022-06-09 12:50:00|520.55|515.35|519.93|514.73|520.85|515.65|519.47|514.27|445
1654779300000|2022-06-09 12:55:00|519.92|514.72|520.74|515.54|520.89|515.69|519.92|514.72|401
1654779600000|2022-06-09 13:00:00|520.68|515.48|521.99|516.79|521.99|516.79|520.47|515.27|463
1654779900000|2022-06-09 13:05:00|522.03|516.83|520.68|515.48|522.09|516.89|520.66|515.46|384
1654780200000|2022-06-09 13:10:00|520.67|515.47|522.79|517.59|523.58|518.38|520.55|515.35|501
1654780500000|2022-06-09 13:15:00|522.84|517.64|523.12|517.92|524.25|519.05|522.74|517.54|509
1654780800000|2022-06-09 13:20:00|523.17|517.97|522.74|517.54|523.25|518.05|522.67|517.47|291
1654781100000|2022-06-09 13:25:00|522.82|517.62|521.8|516.6|522.82|517.62|521.26|516.06|389
1654781400000|2022-06-09 13:30:00|521.81|516.61|523.62|518.42|523.64|518.44|521.03|515.83|634
1654781700000|2022-06-09 13:35:00|523.64|518.44|519.95|514.75|523.95|518.75|519.95|514.75|700
1654782000000|2022-06-09 13:40:00|519.93|514.73|517.75|512.55|520.66|515.46|516.95|511.75|591
1654782300000|2022-06-09 13:45:00|517.73|512.53|521.22|516.02|521.61|516.41|517.66|512.46|613
1654782600000|2022-06-09 13:50:00|521.19|515.99|521.97|516.77|522.76|517.56|520.9|515.7|501
1654782900000|2022-06-09 13:55:00|522|516.8|522.88|517.68|523.18|517.98|521.36|516.16|509
1654783200000|2022-06-09 14:00:00|522.85|517.65|523.3|518.1|524|518.8|522.51|517.31|472
1654783500000|2022-06-09 14:05:00|523.28|518.08|521.15|515.95|523.46|518.26|521.06|515.86|491
1654783800000|2022-06-09 14:10:00|521.16|515.96|522.37|517.17|522.37|517.17|520.59|515.39|504
1654784100000|2022-06-09 14:15:00|522.23|517.03|522.95|517.75|524.67|519.47|522.17|516.97|607
1654784400000|2022-06-09 14:20:00|522.96|517.76|523.64|518.44|523.7|518.5|522.79|517.59|476
1654784700000|2022-06-09 14:25:00|523.63|518.43|525.86|520.66|525.86|520.66|523.62|518.42|407
1654785000000|2022-06-09 14:30:00|525.83|520.63|525.26|520.06|525.86|520.66|523.89|518.69|382
1654785300000|2022-06-09 14:35:00|525.24|520.04|525.63|520.43|526.09|520.89|525.12|519.92|326
1654785600000|2022-06-09 14:40:00|525.62|520.42|524.98|519.78|525.64|520.44|524.02|518.82|366
1654785900000|2022-06-09 14:45:00|524.99|519.79|523.1|517.9|525.04|519.84|522.69|517.49|427
1654786200000|2022-06-09 14:50:00|523.09|517.89|520.69|515.49|523.09|517.89|520.46|515.26|494
1654786500000|2022-06-09 14:55:00|520.68|515.48|520.7|515.5|521.15|515.95|520.23|515.03|419
1654786800000|2022-06-09 15:00:00|520.69|515.49|520.69|515.49|521.15|515.95|520.26|515.06|351
1654787100000|2022-06-09 15:05:00|520.73|515.53|521.65|516.45|521.65|516.45|520.48|515.28|402
1654787400000|2022-06-09 15:10:00|521.64|516.44|522.53|517.33|522.76|517.56|521.55|516.35|394
1654787700000|2022-06-09 15:15:00|522.54|517.34|522.16|516.96|522.88|517.68|521.67|516.47|649
1654788000000|2022-06-09 15:20:00|522.17|516.97|522.63|517.43|522.97|517.77|522.11|516.91|469
1654788300000|2022-06-09 15:25:00|522.64|517.44|522.67|517.47|523.05|517.85|522.46|517.26|344
1654788600000|2022-06-09 15:30:00|522.62|517.42|525.01|519.81|525.16|519.96|522.55|517.35|365
1654788900000|2022-06-09 15:35:00|525.08|519.88|526.1|520.9|526.41|521.21|524.96|519.76|378
1654789200000|2022-06-09 15:40:00|526.04|520.84|526.76|521.56|527.34|522.14|526.03|520.83|351
1654789500000|2022-06-09 15:45:00|526.73|521.53|525.63|520.43|526.78|521.58|525.41|520.21|330
1654789800000|2022-06-09 15:50:00|525.57|520.37|527.08|521.88|527.11|521.91|524.65|519.45|451
1654790100000|2022-06-09 15:55:00|527.06|521.86|527.28|522.08|527.66|522.46|526.61|521.41|397
1654790400000|2022-06-09 16:00:00|527.27|522.07|526.84|521.64|528.08|522.88|525.92|520.72|471
1654790700000|2022-06-09 16:05:00|526.85|521.65|525.07|519.87|527.13|521.93|524.84|519.64|427
1654791000000|2022-06-09 16:10:00|525.08|519.88|524.86|519.66|525.61|520.41|524.63|519.43|334
1654791300000|2022-06-09 16:15:00|524.82|519.62|524.01|518.81|524.86|519.66|523.77|518.57|296
1654791600000|2022-06-09 16:20:00|524.06|518.86|524.54|519.34|524.54|519.34|523.35|518.15|381
1654791900000|2022-06-09 16:25:00|524.4|519.2|524.95|519.75|525.59|520.39|524.27|519.07|363
1654792200000|2022-06-09 16:30:00|524.93|519.73|524.92|519.72|525.13|519.93|523.52|518.32|403
1654792500000|2022-06-09 16:35:00|524.93|519.73|524.28|519.08|525.12|519.92|523.95|518.75|248
1654792800000|2022-06-09 16:40:00|524.25|519.05|527.89|522.69|528.18|522.98|524.25|519.05|480
1654793100000|2022-06-09 16:45:00|527.94|522.74|528.62|523.42|528.83|523.63|527.53|522.33|423
1654793400000|2022-06-09 16:50:00|528.66|523.46|528.5|523.3|528.94|523.74|527.97|522.77|305
1654793700000|2022-06-09 16:55:00|528.53|523.33|530.01|524.81|530.05|524.85|528.49|523.29|402
1654794000000|2022-06-09 17:00:00|529.97|524.77|530.66|525.46|531.04|525.84|529.45|524.25|469
1654794300000|2022-06-09 17:05:00|530.64|525.44|530.61|525.41|531.77|526.57|530.58|525.38|469
1654794600000|2022-06-09 17:10:00|530.62|525.42|529.07|523.87|530.9|525.7|528.85|523.65|424
1654794900000|2022-06-09 17:15:00|529.09|523.89|528.37|523.17|529.2|524|527.76|522.56|453
1654795200000|2022-06-09 17:20:00|528.36|523.16|528.19|522.99|529.14|523.94|528.12|522.92|353
1654795500000|2022-06-09 17:25:00|528.09|522.89|525.19|519.99|528.09|522.89|524.95|519.75|429
1654795800000|2022-06-09 17:30:00|525.18|519.98|525.31|520.11|525.43|520.23|524.08|518.88|409
1654796100000|2022-06-09 17:35:00|525.28|520.08|525.31|520.11|525.77|520.57|524.68|519.48|337
1654796400000|2022-06-09 17:40:00|525.29|520.09|524.31|519.11|525.78|520.58|523.92|518.72|405
1654796700000|2022-06-09 17:45:00|524.32|519.12|525.19|519.99|525.3|520.1|523.9|518.7|394
1654797000000|2022-06-09 17:50:00|525.21|520.01|524.92|519.72|525.43|520.23|524.86|519.66|288
1654797300000|2022-06-09 17:55:00|524.97|519.77|525.91|520.71|525.94|520.74|524.54|519.34|316
1654797600000|2022-06-09 18:00:00|525.93|520.73|525.92|520.72|527.09|521.89|525.7|520.5|369
1654797900000|2022-06-09 18:05:00|525.88|520.68|524.85|519.65|526.31|521.11|524.76|519.56|444
1654798200000|2022-06-09 18:10:00|524.86|519.66|525.69|520.49|525.69|520.49|523.73|518.53|377
1654798500000|2022-06-09 18:15:00|525.73|520.53|525.66|520.46|527.01|521.81|525.64|520.44|421
1654798800000|2022-06-09 18:20:00|525.65|520.45|523.25|518.05|526.11|520.91|522.31|517.11|414
1654799100000|2022-06-09 18:25:00|523.28|518.08|524.97|519.77|525.28|520.08|522.7|517.5|341
1654799400000|2022-06-09 18:30:00|524.98|519.78|522.98|517.78|525|519.8|522.86|517.66|408
1654799700000|2022-06-09 18:35:00|522.95|517.75|522.85|517.65|523.28|518.08|522.51|517.31|290
1654800000000|2022-06-09 18:40:00|522.89|517.69|522.85|517.65|523.21|518.01|522.75|517.55|230
1654800300000|2022-06-09 18:45:00|522.83|517.63|522.98|517.78|523.77|518.57|522.29|517.09|366
1654800600000|2022-06-09 18:50:00|522.94|517.74|523.61|518.41|523.82|518.62|522.86|517.66|330
1654800900000|2022-06-09 18:55:00|523.6|518.4|522.91|517.71|523.94|518.74|522.82|517.62|351
1654801200000|2022-06-09 19:00:00|522.92|517.72|521.94|516.74|522.97|517.77|521.86|516.66|419
1654801500000|2022-06-09 19:05:00|521.93|516.73|522.27|517.07|522.88|517.68|521.88|516.68|294
1654801800000|2022-06-09 19:10:00|522.29|517.09|521.9|516.7|522.32|517.12|521.88|516.68|264
1654802100000|2022-06-09 19:15:00|521.87|516.67|522.16|516.96|522.74|517.54|521.47|516.27|270
1654802400000|2022-06-09 19:20:00|522.14|516.94|522.14|516.94|522.81|517.61|521.16|515.96|357
1654802700000|2022-06-09 19:25:00|522.13|516.93|521.56|516.36|522.13|516.93|521.09|515.89|315
1654803000000|2022-06-09 19:30:00|521.55|516.35|523.07|517.87|523.13|517.93|521.49|516.29|321
1654803300000|2022-06-09 19:35:00|523.09|517.89|524.88|519.68|524.92|519.72|522.97|517.77|292
1654803600000|2022-06-09 19:40:00|524.94|519.74|524.88|519.68|524.98|519.78|523.86|518.66|216
1654803900000|2022-06-09 19:45:00|524.92|519.72|523.71|518.51|524.93|519.73|523.6|518.4|242
1654804200000|2022-06-09 19:50:00|523.69|518.49|524.96|519.76|524.97|519.77|523.21|518.01|358
1654804500000|2022-06-09 19:55:00|524.98|519.78|518.15|512.95|525.14|519.94|518.05|512.85|500
1654804800000|2022-06-09 20:00:00|518.16|512.96|517.41|512.21|518.48|513.28|514.76|509.56|633
1654805100000|2022-06-09 20:05:00|517.4|512.2|516.76|511.56|517.53|512.33|515.11|509.91|495
1654805400000|2022-06-09 20:10:00|516.77|511.57|519.77|514.57|520.37|515.17|516.46|511.26|466
1654805700000|2022-06-09 20:15:00|519.68|514.48|519.88|514.68|520.39|515.19|518.47|513.27|430
1654806000000|2022-06-09 20:20:00|519.86|514.66|518.92|513.72|520.07|514.87|518.83|513.63|368
1654806300000|2022-06-09 20:25:00|518.91|513.71|519.86|514.66|519.94|514.74|518.61|513.41|312
1654806600000|2022-06-09 20:30:00|519.88|514.68|519.85|514.65|520.05|514.85|519.52|514.32|285
1654806900000|2022-06-09 20:35:00|519.91|514.71|520.05|514.85|520.15|514.95|519.49|514.29|213
1654807200000|2022-06-09 20:40:00|520.04|514.84|520.29|515.09|520.98|515.78|519.62|514.42|275
1654807500000|2022-06-09 20:45:00|520.32|515.12|521.76|516.56|521.86|516.66|519.7|514.5|340
1654807800000|2022-06-09 20:50:00|521.77|516.57|522.58|517.38|522.59|517.39|521.39|516.19|270
1654808100000|2022-06-09 20:55:00|522.45|517.25|521.84|516.64|522.65|517.45|521.59|516.39|374
1654808400000|2022-06-09 21:00:00|521.85|516.65|522.05|516.85|522.55|517.35|521.47|516.27|422
1654808700000|2022-06-09 21:05:00|522.07|516.87|523.03|517.83|523.04|517.84|521.83|516.63|332
1654809000000|2022-06-09 21:10:00|523.01|517.81|524.02|518.82|524.13|518.93|522.91|517.71|329
1654809300000|2022-06-09 21:15:00|524.06|518.86|524.2|519|524.32|519.12|524.05|518.85|144
1654809600000|2022-06-09 21:20:00|524.19|518.99|525.04|519.84|525.13|519.93|524.17|518.97|264
1654809900000|2022-06-09 21:25:00|525.03|519.83|524.97|519.77|525.08|519.88|524.87|519.67|317
1654810200000|2022-06-09 21:30:00|524.96|519.76|524.3|519.1|525|519.8|524.14|518.94|168
1654810500000|2022-06-09 21:35:00|524.39|519.19|524.11|518.91|524.47|519.27|523.58|518.38|306
1654810800000|2022-06-09 21:40:00|524.13|518.93|525.09|519.89|525.16|519.96|524.05|518.85|196
1654811100000|2022-06-09 21:45:00|525.1|519.9|524.27|519.07|525.18|519.98|524.27|519.07|317
1654811400000|2022-06-09 21:50:00|524.36|519.16|524.35|519.15|524.39|519.19|523.88|518.68|200
1654811700000|2022-06-09 21:55:00|524.3|519.1|523.4|518.2|524.35|519.15|523.22|518.02|262
1654812000000|2022-06-09 22:00:00|523.37|518.17|523.78|518.58|523.93|518.73|522.98|517.78|397
1654812300000|2022-06-09 22:05:00|523.81|518.61|523.47|518.27|524.31|519.11|523.28|518.08|290
1654812600000|2022-06-09 22:10:00|523.51|518.31|522.92|517.72|524.11|518.91|522.78|517.58|277
1654812900000|2022-06-09 22:15:00|522.97|517.77|522.7|517.5|523.29|518.09|522.68|517.48|277
1654813200000|2022-06-09 22:20:00|522.68|517.48|520.57|515.37|522.7|517.5|520.54|515.34|310
1654813500000|2022-06-09 22:25:00|520.58|515.38|521.53|516.33|521.75|516.55|520.55|515.35|245
1654813800000|2022-06-09 22:30:00|521.55|516.35|521.07|515.87|522.12|516.92|521.07|515.87|197
1654814100000|2022-06-09 22:35:00|521.12|515.92|518.75|513.55|521.12|515.92|518.5|513.3|278
1654814400000|2022-06-09 22:40:00|518.64|513.44|519.6|514.4|520.2|515|518.31|513.11|279
1654814700000|2022-06-09 22:45:00|519.67|514.47|520.42|515.22|520.51|515.31|518.98|513.78|222
1654815000000|2022-06-09 22:50:00|520.44|515.24|519.56|514.36|520.67|515.47|519.12|513.92|199
1654815300000|2022-06-09 22:55:00|519.55|514.35|519.93|514.73|519.94|514.74|519.09|513.89|283
1654815600000|2022-06-09 23:00:00|519.92|514.72|519.16|513.96|520.03|514.83|518.74|513.54|323
1654815900000|2022-06-09 23:05:00|519.14|513.94|519.1|513.9|519.28|514.08|518.37|513.17|295
1654816200000|2022-06-09 23:10:00|519.14|513.94|519.17|513.97|519.94|514.74|518.79|513.59|316
1654816500000|2022-06-09 23:15:00|519.15|513.95|521.07|515.87|521.22|516.02|517.03|511.83|493
1654816800000|2022-06-09 23:20:00|521.06|515.86|522.81|517.61|523.05|517.85|521.06|515.86|374
1654817100000|2022-06-09 23:25:00|522.8|517.6|521.89|516.69|523.06|517.86|520.95|515.75|439
1654817400000|2022-06-09 23:30:00|521.86|516.66|522.68|517.48|522.82|517.62|521.29|516.09|339
1654817700000|2022-06-09 23:35:00|522.69|517.49|523.34|518.14|523.47|518.27|522.22|517.02|407
1654818000000|2022-06-09 23:40:00|523.37|518.17|523.16|517.96|523.81|518.61|522.95|517.75|305
1654818300000|2022-06-09 23:45:00|523.14|517.94|524.01|518.81|524.07|518.87|523.14|517.94|261
1654818600000|2022-06-09 23:50:00|523.99|518.79|522.44|517.24|524.07|518.87|522.17|516.97|359
1654818900000|2022-06-09 23:55:00|522.45|517.25|522.6|517.4|523.06|517.86|522.2|517|287
1654819200000|2022-06-10 00:00:00|522.54|517.34|523.89|518.69|523.99|518.79|521.31|516.11|379
1654819500000|2022-06-10 00:05:00|523.9|518.7|522.64|517.44|524.68|519.48|521.62|516.42|438
1654819800000|2022-06-10 00:10:00|522.73|517.53|518.86|513.66|522.8|517.6|518.86|513.66|534
1654820100000|2022-06-10 00:15:00|518.89|513.69|509.46|504.26|518.92|513.72|508.08|502.88|938
1654820400000|2022-06-10 00:20:00|509.52|504.32|512.79|507.59|513.21|508.01|509.43|504.23|676
1654820700000|2022-06-10 00:25:00|512.78|507.58|513.29|508.09|515|509.8|511.73|506.53|676
1654821000000|2022-06-10 00:30:00|513.18|507.98|511.5|506.3|513.2|508|510.14|504.94|662
1654821300000|2022-06-10 00:35:00|511.49|506.29|513.57|508.37|513.57|508.37|510.72|505.52|493
1654821600000|2022-06-10 00:40:00|513.59|508.39|514.34|509.14|514.54|509.34|513.03|507.83|461
1654821900000|2022-06-10 00:45:00|514.33|509.13|514.33|509.13|514.52|509.32|514.01|508.81|382
1654822200000|2022-06-10 00:50:00|514.31|509.11|514.15|508.95|514.55|509.35|513.14|507.94|444
1654822500000|2022-06-10 00:55:00|514.14|508.94|513.75|508.55|514.32|509.12|513.19|507.99|443
1654822800000|2022-06-10 01:00:00|513.79|508.59|515.2|510|515.28|510.08|513.17|507.97|560
1654823100000|2022-06-10 01:05:00|515.21|510.01|512.95|507.75|515.21|510.01|512.13|506.93|485
1654823400000|2022-06-10 01:10:00|512.94|507.74|512.4|507.2|513.02|507.82|510.89|505.69|518
1654823700000|2022-06-10 01:15:00|512.38|507.18|515.99|510.79|516.09|510.89|511.6|506.4|569
1654824000000|2022-06-10 01:20:00|516.01|510.81|515.1|509.9|517|511.8|514.4|509.2|526
1654824300000|2022-06-10 01:25:00|515.05|509.85|515.11|509.91|515.45|510.25|514.52|509.32|342
1654824600000|2022-06-10 01:30:00|515.1|509.9|515.44|510.24|515.58|510.38|514.53|509.33|380
1654824900000|2022-06-10 01:35:00|515.49|510.29|515.18|509.98|515.67|510.47|514.8|509.6|358
1654825200000|2022-06-10 01:40:00|515.19|509.99|516.01|510.81|516.08|510.88|514.79|509.59|323
1654825500000|2022-06-10 01:45:00|516.02|510.82|515.26|510.06|516.14|510.94|514.74|509.54|389
1654825800000|2022-06-10 01:50:00|515.3|510.1|515.02|509.82|515.87|510.67|514.78|509.58|442
1654826100000|2022-06-10 01:55:00|515.01|509.81|514.88|509.68|516.17|510.97|514.82|509.62|380
1654826400000|2022-06-10 02:00:00|514.94|509.74|516.76|511.56|516.91|511.71|514.79|509.59|464
1654826700000|2022-06-10 02:05:00|516.78|511.58|516.94|511.74|519.26|514.06|516.78|511.58|498
1654827000000|2022-06-10 02:10:00|516.96|511.76|516.44|511.24|518.21|513.01|516.15|510.95|442
1654827300000|2022-06-10 02:15:00|516.35|511.15|516.08|510.88|517.39|512.19|515.2|510|480
1654827600000|2022-06-10 02:20:00|516.07|510.87|518.12|512.92|518.18|512.98|515.82|510.62|564
1654827900000|2022-06-10 02:25:00|518.11|512.91|517.82|512.62|518.38|513.18|517.35|512.15|447
1654828200000|2022-06-10 02:30:00|517.78|512.58|517.11|511.91|518.1|512.9|516.65|511.45|451
1654828500000|2022-06-10 02:35:00|517.08|511.88|516.34|511.14|517.4|512.2|515.86|510.66|461
1654828800000|2022-06-10 02:40:00|516.25|511.05|517.27|512.07|517.87|512.67|515.65|510.45|417
1654829100000|2022-06-10 02:45:00|517.26|512.06|517.15|511.95|517.99|512.79|516.82|511.62|469
1654829400000|2022-06-10 02:50:00|517.16|511.96|517.61|512.41|518.04|512.84|517.08|511.88|498
1654829700000|2022-06-10 02:55:00|517.62|512.42|518.01|512.81|518.23|513.03|516.78|511.58|407
1654830000000|2022-06-10 03:00:00|518.02|512.82|521.89|516.69|522.44|517.24|517.75|512.55|747
1654830300000|2022-06-10 03:05:00|521.88|516.68|521.18|515.98|522.89|517.69|519.86|514.66|672
1654830600000|2022-06-10 03:10:00|521.19|515.99|522.14|516.94|522.57|517.37|520.74|515.54|551
1654830900000|2022-06-10 03:15:00|522.12|516.92|522.86|517.66|522.96|517.76|521.94|516.74|517
1654831200000|2022-06-10 03:20:00|522.84|517.64|522.96|517.76|523.64|518.44|522.78|517.58|482
1654831500000|2022-06-10 03:25:00|522.99|517.79|523.61|518.41|523.78|518.58|522.67|517.47|396
1654831800000|2022-06-10 03:30:00|523.74|518.54|523.67|518.47|525.07|519.87|522.5|517.3|479
1654832100000|2022-06-10 03:35:00|523.68|518.48|522.61|517.41|524.32|519.12|522.56|517.36|414
1654832400000|2022-06-10 03:40:00|522.62|517.42|521.03|515.83|522.62|517.42|520.83|515.63|583
1654832700000|2022-06-10 03:45:00|521.04|515.84|521.64|516.44|521.83|516.63|519.85|514.65|549
1654833000000|2022-06-10 03:50:00|521.66|516.46|520.89|515.69|522.82|517.62|520.14|514.94|509
1654833300000|2022-06-10 03:55:00|520.88|515.68|519.76|514.56|520.97|515.77|518.55|513.35|518
1654833600000|2022-06-10 04:00:00|519.74|514.54|519.04|513.84|520.43|515.23|518.49|513.29|480
1654833900000|2022-06-10 04:05:00|519.05|513.85|519.51|514.31|519.55|514.35|518.67|513.47|330
1654834200000|2022-06-10 04:10:00|519.5|514.3|518.12|512.92|519.78|514.58|518.09|512.89|426
1654834500000|2022-06-10 04:15:00|518.13|512.93|517.69|512.49|518.82|513.62|517.28|512.08|458
1654834800000|2022-06-10 04:20:00|517.68|512.48|517.78|512.58|518.91|513.71|517.62|512.42|383
1654835100000|2022-06-10 04:25:00|517.79|512.59|517.11|511.91|517.94|512.74|516.13|510.93|448
1654835400000|2022-06-10 04:30:00|517.1|511.9|517.65|512.45|518.07|512.87|516.44|511.24|375
1654835700000|2022-06-10 04:35:00|517.64|512.44|516.89|511.69|517.68|512.48|516.34|511.14|319
1654836000000|2022-06-10 04:40:00|516.85|511.65|516.87|511.67|517.12|511.92|516.76|511.56|238
1654836300000|2022-06-10 04:45:00|516.89|511.69|517.16|511.96|517.23|512.03|516.56|511.36|319
1654836600000|2022-06-10 04:50:00|517.19|511.99|518.31|513.11|519.15|513.95|517.13|511.93|409
1654836900000|2022-06-10 04:55:00|518.33|513.13|519.14|513.94|519.27|514.07|518.06|512.86|384
1654837200000|2022-06-10 05:00:00|519.15|513.95|521.83|516.63|521.94|516.74|519.13|513.93|446
1654837500000|2022-06-10 05:05:00|521.86|516.66|520.19|514.99|522.01|516.81|520.08|514.88|384
1654837800000|2022-06-10 05:10:00|520.18|514.98|520.07|514.87|520.41|515.21|520.02|514.82|322
1654838100000|2022-06-10 05:15:00|520.08|514.88|521.06|515.86|521.2|516|520.07|514.87|426
1654838400000|2022-06-10 05:20:00|521.05|515.85|520.55|515.35|521.12|515.92|519.99|514.79|314
1654838700000|2022-06-10 05:25:00|520.52|515.32|520.26|515.06|521.15|515.95|520.09|514.89|348
1654839000000|2022-06-10 05:30:00|520.25|515.05|521.79|516.59|522.17|516.97|520.25|515.05|372
1654839300000|2022-06-10 05:35:00|521.77|516.57|521.55|516.35|521.89|516.69|520.63|515.43|271
1654839600000|2022-06-10 05:40:00|521.56|516.36|522.04|516.84|522.3|517.1|521.56|516.36|212
1654839900000|2022-06-10 05:45:00|522.07|516.87|521.66|516.46|522.98|517.78|521.17|515.97|343
1654840200000|2022-06-10 05:50:00|521.68|516.48|520.23|515.03|521.79|516.59|519.92|514.72|299
1654840500000|2022-06-10 05:55:00|520.22|515.02|519.67|514.47|520.72|515.52|519.54|514.34|260
1654840800000|2022-06-10 06:00:00|519.81|514.61|520.19|514.99|520.87|515.67|519.59|514.39|446
1654841100000|2022-06-10 06:05:00|520.22|515.02|519.98|514.78|520.25|515.05|519.27|514.07|316
1654841400000|2022-06-10 06:10:00|519.97|514.77|520.86|515.66|521.59|516.39|519.72|514.52|300
1654841700000|2022-06-10 06:15:00|520.84|515.64|519.8|514.6|521.97|516.77|519.53|514.33|439
1654842000000|2022-06-10 06:20:00|519.85|514.65|519.4|514.2|520.96|515.76|518.71|513.51|464
1654842300000|2022-06-10 06:25:00|519.37|514.17|516.44|511.24|519.52|514.32|516.21|511.01|476
1654842600000|2022-06-10 06:30:00|516.4|511.2|516.04|510.84|517.58|512.38|515.95|510.75|406
1654842900000|2022-06-10 06:35:00|516.05|510.85|516.49|511.29|516.77|511.57|515.57|510.37|283
1654843200000|2022-06-10 06:40:00|516.46|511.26|516.21|511.01|516.91|511.71|516.08|510.88|289
1654843500000|2022-06-10 06:45:00|516.18|510.98|516|510.8|516.41|511.21|515.62|510.42|313
1654843800000|2022-06-10 06:50:00|515.99|510.79|516.04|510.84|516.45|511.25|515.94|510.74|324
1654844100000|2022-06-10 06:55:00|516.07|510.87|515.31|510.11|516.49|511.29|514.97|509.77|305
1654844400000|2022-06-10 07:00:00|515.36|510.16|515.98|510.78|516.34|511.14|515.27|510.07|365
1654844700000|2022-06-10 07:05:00|515.99|510.79|515.57|510.37|516.87|511.67|515.57|510.37|438
1654845000000|2022-06-10 07:10:00|515.62|510.42|513.61|508.41|515.88|510.68|513.56|508.36|412
1654845300000|2022-06-10 07:15:00|513.63|508.43|514.87|509.67|515.04|509.84|513.44|508.24|452
1654845600000|2022-06-10 07:20:00|514.85|509.65|513.98|508.78|514.95|509.75|513.89|508.69|363
1654845900000|2022-06-10 07:25:00|514|508.8|514.02|508.82|514.21|509.01|513.58|508.38|349
1654846200000|2022-06-10 07:30:00|514.04|508.84|513.72|508.52|514.09|508.89|513.44|508.24|330
1654846500000|2022-06-10 07:35:00|513.71|508.51|515.16|509.96|515.34|510.14|513.6|508.4|260
1654846800000|2022-06-10 07:40:00|515.13|509.93|515.95|510.75|516.11|510.91|514.81|509.61|267
1654847100000|2022-06-10 07:45:00|515.92|510.72|514.89|509.69|516.07|510.87|514.65|509.45|261
1654847400000|2022-06-10 07:50:00|514.88|509.68|514.86|509.66|515.47|510.27|514.74|509.54|210
1654847700000|2022-06-10 07:55:00|514.84|509.64|513.45|508.25|515.26|510.06|513.44|508.24|336
1654848000000|2022-06-10 08:00:00|513.48|508.28|514.24|509.04|514.99|509.79|513.06|507.86|385
1654848300000|2022-06-10 08:05:00|514.25|509.05|515.06|509.86|515.09|509.89|514.25|509.05|262
1654848600000|2022-06-10 08:10:00|515.07|509.87|514.65|509.45|515.86|510.66|514.54|509.34|433
1654848900000|2022-06-10 08:15:00|514.64|509.44|515.63|510.43|515.9|510.7|514.39|509.19|317
1654849200000|2022-06-10 08:20:00|515.69|510.49|515.46|510.26|515.69|510.49|515.27|510.07|405
1654849500000|2022-06-10 08:25:00|515.47|510.27|514.82|509.62|515.86|510.66|514.4|509.2|465
1654849800000|2022-06-10 08:30:00|514.84|509.64|514.18|508.98|514.86|509.66|513.31|508.11|321
1654850100000|2022-06-10 08:35:00|514.25|509.05|513.61|508.41|514.32|509.12|512.39|507.19|411
1654850400000|2022-06-10 08:40:00|513.6|508.4|513.15|507.95|513.85|508.65|512.99|507.79|415
1654850700000|2022-06-10 08:45:00|513.12|507.92|513.38|508.18|513.91|508.71|512.98|507.78|315
1654851000000|2022-06-10 08:50:00|513.36|508.16|513.12|507.92|513.92|508.72|512.87|507.67|367
1654851300000|2022-06-10 08:55:00|513.08|507.88|511.89|506.69|513.53|508.33|511.28|506.08|445
1654851600000|2022-06-10 09:00:00|511.91|506.71|511.64|506.44|512.83|507.63|510.92|505.72|472
1654851900000|2022-06-10 09:05:00|511.62|506.42|509.93|504.73|511.7|506.5|509.93|504.73|476
1654852200000|2022-06-10 09:10:00|509.91|504.71|510.51|505.31|511.03|505.83|508.7|503.5|514
1654852500000|2022-06-10 09:15:00|510.52|505.32|505.42|500.22|510.7|505.5|505.22|500.02|596
1654852800000|2022-06-10 09:20:00|505.36|500.16|509.02|503.82|509.9|504.7|505.18|499.98|604
1654853100000|2022-06-10 09:25:00|509.03|503.83|509.93|504.73|509.98|504.78|508.7|503.5|427
1654853400000|2022-06-10 09:30:00|509.95|504.75|509.26|504.06|510.05|504.85|509.16|503.96|351
1654853700000|2022-06-10 09:35:00|509.28|504.08|508.13|502.93|509.42|504.22|507.81|502.61|486
1654854000000|2022-06-10 09:40:00|508.08|502.88|508.29|503.09|508.74|503.54|507.69|502.49|324
1654854300000|2022-06-10 09:45:00|508.23|503.03|507.92|502.72|509.02|503.82|507.67|502.47|427
1654854600000|2022-06-10 09:50:00|507.94|502.74|506.68|501.48|508.39|503.19|505.55|500.35|598
1654854900000|2022-06-10 09:55:00|506.67|501.47|507.6|502.4|508.06|502.86|506.23|501.03|418
1654855200000|2022-06-10 10:00:00|507.63|502.43|509.77|504.57|509.84|504.64|506.88|501.68|485
1654855500000|2022-06-10 10:05:00|509.76|504.56|509.32|504.12|509.89|504.69|508.92|503.72|409
1654855800000|2022-06-10 10:10:00|509.34|504.14|508.77|503.57|509.45|504.25|508.08|502.88|330
1654856100000|2022-06-10 10:15:00|508.78|503.58|509.08|503.88|509.5|504.3|508.68|503.48|242
1654856400000|2022-06-10 10:20:00|509.02|503.82|509.76|504.56|510.51|505.31|509|503.8|291
1654856700000|2022-06-10 10:25:00|509.77|504.57|510.66|505.46|510.8|505.6|509.62|504.42|293
1654857000000|2022-06-10 10:30:00|510.7|505.5|510.13|504.93|511.03|505.83|510.13|504.93|258
1654857300000|2022-06-10 10:35:00|509.98|504.78|509.65|504.45|510.35|505.15|509.57|504.37|235
1654857600000|2022-06-10 10:40:00|509.64|504.44|510.44|505.24|510.52|505.32|509.64|504.44|183
1654857900000|2022-06-10 10:45:00|510.43|505.23|511.37|506.17|511.64|506.44|510.2|505|258
1654858200000|2022-06-10 10:50:00|511.29|506.09|510.66|505.46|511.89|506.69|510.55|505.35|199
1654858500000|2022-06-10 10:55:00|510.58|505.38|510.41|505.21|510.74|505.54|508.88|503.68|287
1654858800000|2022-06-10 11:00:00|510.4|505.2|510.49|505.29|510.81|505.61|509.71|504.51|325
1654859100000|2022-06-10 11:05:00|510.46|505.26|510.54|505.34|510.59|505.39|510.24|505.04|193
1654859400000|2022-06-10 11:10:00|510.5|505.3|510.47|505.27|511.09|505.89|510.38|505.18|287
1654859700000|2022-06-10 11:15:00|510.46|505.26|509.72|504.52|510.67|505.47|509.6|504.4|237
1654860000000|2022-06-10 11:20:00|509.74|504.54|509.85|504.65|510.65|505.45|509.73|504.53|255
1654860300000|2022-06-10 11:25:00|509.87|504.67|508.79|503.59|509.87|504.67|508.69|503.49|306
1654860600000|2022-06-10 11:30:00|508.78|503.58|510.68|505.48|511.19|505.99|508.51|503.31|390
1654860900000|2022-06-10 11:35:00|510.67|505.47|510.81|505.61|511.69|506.49|510.6|505.4|304
1654861200000|2022-06-10 11:40:00|510.88|505.68|510.69|505.49|510.88|505.68|510.52|505.32|220
1654861500000|2022-06-10 11:45:00|510.68|505.48|510.23|505.03|510.86|505.66|509.59|504.39|333
1654861800000|2022-06-10 11:50:00|510.25|505.05|509.12|503.92|510.25|505.05|509.07|503.87|308
1654862100000|2022-06-10 11:55:00|509.11|503.91|508.72|503.52|509.35|504.15|508.61|503.41|306
1654862400000|2022-06-10 12:00:00|508.69|503.49|507.36|502.16|508.87|503.67|506.69|501.49|566
1654862700000|2022-06-10 12:05:00|507.44|502.24|508.84|503.64|509.07|503.87|507.43|502.23|292
1654863000000|2022-06-10 12:10:00|508.85|503.65|509.52|504.32|509.6|504.4|508.84|503.64|375
1654863300000|2022-06-10 12:15:00|509.51|504.31|509.36|504.16|509.7|504.5|508.97|503.77|332
1654863600000|2022-06-10 12:20:00|509.4|504.2|510.79|505.59|510.84|505.64|509.4|504.2|273
1654863900000|2022-06-10 12:25:00|510.78|505.58|510.12|504.92|511.16|505.96|510.12|504.92|324
1654864200000|2022-06-10 12:30:00|510.07|504.87|495.38|490.18|510.07|504.87|494.6|489.4|1071
1654864500000|2022-06-10 12:35:00|495.45|490.25|500.56|495.36|501.87|496.67|494.9|489.7|992
1654864800000|2022-06-10 12:40:00|500.54|495.34|498.78|493.58|501.97|496.77|498.6|493.4|885
1654865100000|2022-06-10 12:45:00|498.75|493.55|499.65|494.45|500.42|495.22|497.03|491.83|803
1654865400000|2022-06-10 12:50:00|499.6|494.4|496.95|491.75|499.75|494.55|494.14|488.94|788
1654865700000|2022-06-10 12:55:00|496.97|491.77|495.9|490.7|498.02|492.82|495.73|490.53|782
1654866000000|2022-06-10 13:00:00|496|490.8|497.01|491.81|497.36|492.16|494.52|489.32|741
1654866300000|2022-06-10 13:05:00|497.02|491.82|495.75|490.55|497.08|491.88|493.82|488.62|687
1654866600000|2022-06-10 13:10:00|495.74|490.54|496.1|490.9|497.69|492.49|495.55|490.35|513
1654866900000|2022-06-10 13:15:00|496.12|490.92|496.04|490.84|496.73|491.53|495.09|489.89|489
1654867200000|2022-06-10 13:20:00|495.99|490.79|494.44|489.24|496.98|491.78|493.22|488.02|628
1654867500000|2022-06-10 13:25:00|494.49|489.29|490.78|485.58|494.64|489.44|488.31|483.11|926
1654867800000|2022-06-10 13:30:00|490.83|485.63|488.68|483.48|493.19|487.99|487.04|481.84|970
1654868100000|2022-06-10 13:35:00|488.79|483.59|489.97|484.77|491.07|485.87|488.07|482.87|938
1654868400000|2022-06-10 13:40:00|489.95|484.75|493.57|488.37|493.88|488.68|489.7|484.5|831
1654868700000|2022-06-10 13:45:00|493.56|488.36|492.92|487.72|495.19|489.99|492.34|487.14|809
1654869000000|2022-06-10 13:50:00|492.93|487.73|492.75|487.55|493.14|487.94|491.97|486.77|712
1654869300000|2022-06-10 13:55:00|492.89|487.69|492.74|487.54|493.63|488.43|492.07|486.87|674
1654869600000|2022-06-10 14:00:00|492.73|487.53|492.68|487.48|492.84|487.64|489.93|484.73|602
1654869900000|2022-06-10 14:05:00|492.7|487.5|493.58|488.38|494.65|489.45|492.2|487|591
1654870200000|2022-06-10 14:10:00|493.61|488.41|494.16|488.96|494.64|489.44|492.44|487.24|584
1654870500000|2022-06-10 14:15:00|494.18|488.98|496.95|491.75|497.21|492.01|494.01|488.81|623
1654870800000|2022-06-10 14:20:00|496.96|491.76|496.25|491.05|497.11|491.91|495.6|490.4|573
1654871100000|2022-06-10 14:25:00|496.24|491.04|496.62|491.42|497.02|491.82|496.05|490.85|565
1654871400000|2022-06-10 14:30:00|496.61|491.41|499.23|494.03|500.35|495.15|496.51|491.31|564
1654871700000|2022-06-10 14:35:00|499.24|494.04|499.76|494.56|500.72|495.52|498.9|493.7|514
1654872000000|2022-06-10 14:40:00|499.83|494.63|499.77|494.57|500.04|494.84|499.03|493.83|431
1654872300000|2022-06-10 14:45:00|499.78|494.58|499.57|494.37|500|494.8|499.04|493.84|443
1654872600000|2022-06-10 14:50:00|499.66|494.46|499.9|494.7|501.21|496.01|499.55|494.35|475
1654872900000|2022-06-10 14:55:00|499.93|494.73|498.18|492.98|500.05|494.85|497.99|492.79|461
1654873200000|2022-06-10 15:00:00|498.16|492.96|499.78|494.58|500.06|494.86|497.87|492.67|477
1654873500000|2022-06-10 15:05:00|499.77|494.57|498.82|493.62|499.79|494.59|498.24|493.04|486
1654873800000|2022-06-10 15:10:00|498.79|493.59|497.39|492.19|498.82|493.62|497.35|492.15|502
1654874100000|2022-06-10 15:15:00|497.38|492.18|496.91|491.71|497.45|492.25|495.81|490.61|376
1654874400000|2022-06-10 15:20:00|496.94|491.74|495|489.8|497.32|492.12|494.98|489.78|449
1654874700000|2022-06-10 15:25:00|495.01|489.81|496.09|490.89|496.1|490.9|494.15|488.95|567
1654875000000|2022-06-10 15:30:00|496.1|490.9|496.83|491.63|496.86|491.66|495.51|490.31|423
1654875300000|2022-06-10 15:35:00|496.82|491.62|495.58|490.38|496.94|491.74|495.09|489.89|424
1654875600000|2022-06-10 15:40:00|495.55|490.35|495.94|490.74|496.89|491.69|495.43|490.23|409
1654875900000|2022-06-10 15:45:00|495.96|490.76|495.18|489.98|497.4|492.2|495.14|489.94|461
1654876200000|2022-06-10 15:50:00|495.15|489.95|495.3|490.1|496.02|490.82|494.92|489.72|313
1654876500000|2022-06-10 15:55:00|495.31|490.11|494.91|489.71|496.06|490.86|494.9|489.7|342
1654876800000|2022-06-10 16:00:00|494.96|489.76|494.03|488.83|495.39|490.19|493.97|488.77|488
1654877100000|2022-06-10 16:05:00|493.82|488.62|493.76|488.56|495.96|490.76|493.54|488.34|477
1654877400000|2022-06-10 16:10:00|493.72|488.52|492.69|487.49|493.98|488.78|492.49|487.29|500
1654877700000|2022-06-10 16:15:00|492.68|487.48|492.81|487.61|493.79|488.59|492.53|487.33|454
1654878000000|2022-06-10 16:20:00|492.86|487.66|492.29|487.09|494.56|489.36|492.03|486.83|451
1654878300000|2022-06-10 16:25:00|492.3|487.1|483.19|477.99|492.68|487.48|480.87|475.67|751
1654878600000|2022-06-10 16:30:00|483.31|478.11|484.62|479.42|487.63|482.43|482.88|477.68|866
1654878900000|2022-06-10 16:35:00|484.61|479.41|482.06|476.86|484.91|479.71|482.06|476.86|751
1654879200000|2022-06-10 16:40:00|482.17|476.97|484.08|478.88|485.02|479.82|481.13|475.93|777
1654879500000|2022-06-10 16:45:00|484.09|478.89|483.88|478.68|484.75|479.55|482.87|477.67|643
1654879800000|2022-06-10 16:50:00|483.84|478.64|485.86|480.66|485.98|480.78|481.63|476.43|716
1654880100000|2022-06-10 16:55:00|485.85|480.65|486.14|480.94|487.89|482.69|484.5|479.3|744
1654880400000|2022-06-10 17:00:00|486.17|480.97|485.55|480.35|486.65|481.45|484.41|479.21|631
1654880700000|2022-06-10 17:05:00|485.54|480.34|484.34|479.14|486.69|481.49|484.03|478.83|666
1654881000000|2022-06-10 17:10:00|484.35|479.15|485|479.8|485.32|480.12|483.86|478.66|576
1654881300000|2022-06-10 17:15:00|484.99|479.79|486.17|480.97|486.34|481.14|484.5|479.3|569
1654881600000|2022-06-10 17:20:00|486.31|481.11|486.89|481.69|486.89|481.69|485.57|480.37|531
1654881900000|2022-06-10 17:25:00|486.9|481.7|488.75|483.55|489.25|484.05|486.76|481.56|602
1654882200000|2022-06-10 17:30:00|488.76|483.56|485.67|480.47|488.78|483.58|485.16|479.96|590
1654882500000|2022-06-10 17:35:00|485.68|480.48|486.66|481.46|486.83|481.63|485.55|480.35|451
1654882800000|2022-06-10 17:40:00|486.68|481.48|485.21|480.01|486.78|481.58|485.02|479.82|412
1654883100000|2022-06-10 17:45:00|485.16|479.96|486.3|481.1|486.6|481.4|484.89|479.69|473
1654883400000|2022-06-10 17:50:00|486.42|481.22|485.19|479.99|487.19|481.99|485.17|479.97|553
1654883700000|2022-06-10 17:55:00|485.18|479.98|484.68|479.48|485.26|480.06|484.17|478.97|464
1654884000000|2022-06-10 18:00:00|484.67|479.47|484.77|479.57|485.31|480.11|484.09|478.89|527
1654884300000|2022-06-10 18:05:00|484.81|479.61|484.97|479.77|486.01|480.81|484.56|479.36|441
1654884600000|2022-06-10 18:10:00|484.95|479.75|485.09|479.89|485.11|479.91|482.92|477.72|582
1654884900000|2022-06-10 18:15:00|485.08|479.88|486.15|480.95|486.63|481.43|484.87|479.67|487
1654885200000|2022-06-10 18:20:00|486.17|480.97|484.73|479.53|486.36|481.16|484.61|479.41|377
1654885500000|2022-06-10 18:25:00|484.72|479.52|484.2|479|486.11|480.91|484.11|478.91|466
1654885800000|2022-06-10 18:30:00|484.19|478.99|484.85|479.65|485.28|480.08|484.17|478.97|399
1654886100000|2022-06-10 18:35:00|484.74|479.54|484.62|479.42|484.97|479.77|483.87|478.67|411
1654886400000|2022-06-10 18:40:00|484.56|479.36|483.74|478.54|484.56|479.36|483.17|477.97|418
1654886700000|2022-06-10 18:45:00|483.69|478.49|484.05|478.85|484.58|479.38|483.68|478.48|446
1654887000000|2022-06-10 18:50:00|484.07|478.87|483.92|478.72|484.72|479.52|483.68|478.48|431
1654887300000|2022-06-10 18:55:00|483.89|478.69|486.12|480.92|487.08|481.88|483.67|478.47|451
1654887600000|2022-06-10 19:00:00|486.13|480.93|484.69|479.49|486.2|481|484.03|478.83|480
1654887900000|2022-06-10 19:05:00|484.68|479.48|484.97|479.77|485.65|480.45|483.84|478.64|455
1654888200000|2022-06-10 19:10:00|484.94|479.74|486.71|481.51|486.92|481.72|484.84|479.64|389
1654888500000|2022-06-10 19:15:00|486.7|481.5|485.85|480.65|486.87|481.67|485.52|480.32|346
1654888800000|2022-06-10 19:20:00|486.1|480.9|487.08|481.88|487.18|481.98|484.92|479.72|422
1654889100000|2022-06-10 19:25:00|487.17|481.97|487.78|482.58|490.66|485.46|487.17|481.97|570
1654889400000|2022-06-10 19:30:00|487.74|482.54|490.47|485.27|490.68|485.48|486.72|481.52|482
1654889700000|2022-06-10 19:35:00|490.46|485.26|488.97|483.77|490.71|485.51|488.8|483.6|437
1654890000000|2022-06-10 19:40:00|489.07|483.87|487.98|482.78|489.42|484.22|487.87|482.67|485
1654890300000|2022-06-10 19:45:00|487.95|482.75|486.8|481.6|488.03|482.83|486.24|481.04|483
1654890600000|2022-06-10 19:50:00|486.81|481.61|486.85|481.65|487.84|482.64|486.51|481.31|505
1654890900000|2022-06-10 19:55:00|486.91|481.71|486.3|481.1|487.75|482.55|486.27|481.07|472
1654891200000|2022-06-10 20:00:00|486.37|481.17|489.54|484.34|489.67|484.47|485.74|480.54|440
1654891500000|2022-06-10 20:05:00|489.51|484.31|489.02|483.82|489.71|484.51|488.66|483.46|330
1654891800000|2022-06-10 20:10:00|489.03|483.83|488.8|483.6|490.1|484.9|488.64|483.44|437
1654892100000|2022-06-10 20:15:00|488.76|483.56|488.95|483.75|489.76|484.56|488.55|483.35|331
1654892400000|2022-06-10 20:20:00|488.96|483.76|488.87|483.67|490.55|485.35|488.65|483.45|411
1654892700000|2022-06-10 20:25:00|488.84|483.64|488.8|483.6|488.99|483.79|488.62|483.42|347
1654893000000|2022-06-10 20:30:00|488.82|483.62|489.75|484.55|489.75|484.55|488.65|483.45|210
1654893300000|2022-06-10 20:35:00|489.74|484.54|489.74|484.54|490.16|484.96|489.14|483.94|250
1654893600000|2022-06-10 20:40:00|489.73|484.53|487.52|482.32|489.82|484.62|487.51|482.31|276
1654893900000|2022-06-10 20:45:00|487.53|482.33|486.51|481.31|487.93|482.73|486.4|481.2|295
1654894200000|2022-06-10 20:50:00|486.5|481.3|486.77|481.57|486.86|481.66|486.15|480.95|257
1654894500000|2022-06-10 20:55:00|486.76|481.56|486.91|481.71|487.06|481.86|486.69|481.49|268
1654930800000|2022-06-11 07:00:00|491.9|486.7|492.36|487.16|492.36|487.16|491.9|486.7|352
1654931100000|2022-06-11 07:05:00|492.34|487.14|492.49|487.29|492.99|487.79|490.7|485.5|529
1654931400000|2022-06-11 07:10:00|492.54|487.34|494.58|489.38|494.82|489.62|492.53|487.33|613
1654931700000|2022-06-11 07:15:00|494.57|489.37|492.83|487.63|495.49|490.29|492.83|487.63|592
1654932000000|2022-06-11 07:20:00|492.81|487.61|493.69|488.49|494.75|489.55|491.65|486.45|502
1654932300000|2022-06-11 07:25:00|493.7|488.5|492.91|487.71|493.7|488.5|492.66|487.46|494
1654932600000|2022-06-11 07:30:00|492.92|487.72|493.88|488.68|494.91|489.71|492.81|487.61|468
1654932900000|2022-06-11 07:35:00|493.87|488.67|494.11|488.91|495.33|490.13|493.65|488.45|524
1654933200000|2022-06-11 07:40:00|494.17|488.97|494.13|488.93|495.33|490.13|494.12|488.92|522
1654933500000|2022-06-11 07:45:00|494.14|488.94|493.12|487.92|494.24|489.04|492.9|487.7|392
1654933800000|2022-06-11 07:50:00|493.13|487.93|494.1|488.9|494.13|488.93|493|487.8|409
1654934100000|2022-06-11 07:55:00|494.11|488.91|492.38|487.18|494.12|488.92|492.37|487.17|437
1654934400000|2022-06-11 08:00:00|492.24|487.04|498.03|492.83|498.47|493.27|492.21|487.01|647
1654934700000|2022-06-11 08:05:00|498.02|492.82|498.6|493.4|498.9|493.7|497.86|492.66|462
1654935000000|2022-06-11 08:10:00|498.61|493.41|492.96|487.76|498.62|493.42|492.82|487.62|531
1654935300000|2022-06-11 08:15:00|492.98|487.78|490.17|484.97|492.98|487.78|489.93|484.73|492
1654935600000|2022-06-11 08:20:00|490.2|485|488.85|483.65|491.41|486.21|488.48|483.28|509
1654935900000|2022-06-11 08:25:00|488.86|483.66|489.67|484.47|489.98|484.78|488.8|483.6|412
1654936200000|2022-06-11 08:30:00|489.68|484.48|489.6|484.4|489.96|484.76|489.43|484.23|370
1654936500000|2022-06-11 08:35:00|489.61|484.41|483.67|478.47|489.95|484.75|483.02|477.82|666
1654936800000|2022-06-11 08:40:00|483.68|478.48|481.78|476.58|484.06|478.86|479.63|474.43|706
1654937100000|2022-06-11 08:45:00|481.77|476.57|482.03|476.83|482.03|476.83|481.55|476.35|661
1654937400000|2022-06-11 08:50:00|482.02|476.82|482.64|477.44|482.81|477.61|481.79|476.59|447
1654937700000|2022-06-11 08:55:00|482.59|477.39|474.96|469.76|482.64|477.44|474.95|469.75|675
1654938000000|2022-06-11 09:00:00|475.1|469.9|477.48|472.28|477.56|472.36|470.12|464.92|1025
1654938300000|2022-06-11 09:05:00|477.47|472.27|479.83|474.63|479.89|474.69|475.27|470.07|843
1654938600000|2022-06-11 09:10:00|479.84|474.64|479.57|474.37|481.19|475.99|478.91|473.71|686
1654938900000|2022-06-11 09:15:00|479.58|474.38|480.92|475.72|481.87|476.67|478.71|473.51|731
1654939200000|2022-06-11 09:20:00|480.9|475.7|479.52|474.32|481.02|475.82|479.44|474.24|621
1654939500000|2022-06-11 09:25:00|479.51|474.31|479.74|474.54|480.09|474.89|479.08|473.88|639
1654939800000|2022-06-11 09:30:00|479.73|474.53|480.78|475.58|481|475.8|479.58|474.38|610
1654940100000|2022-06-11 09:35:00|480.82|475.62|483.65|478.45|483.75|478.55|480.67|475.47|673
1654940400000|2022-06-11 09:40:00|483.66|478.46|481.67|476.47|483.86|478.66|481.63|476.43|577
1654940700000|2022-06-11 09:45:00|481.66|476.46|482.41|477.21|482.65|477.45|481.54|476.34|496
1654941000000|2022-06-11 09:50:00|482.42|477.22|479.82|474.62|482.72|477.52|479.77|474.57|450
1654941300000|2022-06-11 09:55:00|479.83|474.63|477.5|472.3|480.03|474.83|477.5|472.3|457
1654941600000|2022-06-11 10:00:00|477.49|472.29|479.04|473.84|479.28|474.08|477.49|472.29|401
1654941900000|2022-06-11 10:05:00|479.05|473.85|478.84|473.64|479.22|474.02|478.71|473.51|360
1654942200000|2022-06-11 10:10:00|478.8|473.6|478.58|473.38|478.97|473.77|478.39|473.19|298
1654942500000|2022-06-11 10:15:00|478.56|473.36|478.75|473.55|478.81|473.61|478.56|473.36|266
1654942800000|2022-06-11 10:20:00|478.76|473.56|476.9|471.7|478.81|473.61|476.87|471.67|303
1654943100000|2022-06-11 10:25:00|476.88|471.68|476.21|471.01|477.03|471.83|476.11|470.91|353
1654943400000|2022-06-11 10:30:00|476.2|471|475.59|470.39|476.2|471|474.06|468.86|495
1654943700000|2022-06-11 10:35:00|475.58|470.38|474.04|468.84|475.79|470.59|474.03|468.83|372
1654944000000|2022-06-11 10:40:00|474.05|468.85|473.81|468.61|474.76|469.56|473.62|468.42|436
1654944300000|2022-06-11 10:45:00|473.8|468.6|473.42|468.22|474.36|469.16|471.81|466.61|506
1654944600000|2022-06-11 10:50:00|473.4|468.2|471.75|466.55|473.68|468.48|471.67|466.47|404
1654944900000|2022-06-11 10:55:00|471.76|466.56|472.42|467.22|472.64|467.44|471.41|466.21|374
1654945200000|2022-06-11 11:00:00|472.41|467.21|469.92|464.72|472.46|467.26|464.93|459.73|748
1654945500000|2022-06-11 11:05:00|469.95|464.75|469.05|463.85|470.14|464.94|468.45|463.25|580
1654945800000|2022-06-11 11:10:00|469.1|463.9|468.88|463.68|469.72|464.52|468.54|463.34|468
1654946100000|2022-06-11 11:15:00|468.87|463.67|466.88|461.68|469.17|463.97|466.76|461.56|586
1654946400000|2022-06-11 11:20:00|466.83|461.63|462.73|457.53|466.85|461.65|461.93|456.73|786
1654946700000|2022-06-11 11:25:00|462.58|457.38|462.72|457.52|464.45|459.25|462.09|456.89|632
1654947000000|2022-06-11 11:30:00|462.71|457.51|464.14|458.94|464.99|459.79|462.71|457.51|616
1654947300000|2022-06-11 11:35:00|464.17|458.97|460.61|455.41|464.18|458.98|458.35|453.15|754
1654947600000|2022-06-11 11:40:00|460.59|455.39|463.1|457.9|463.11|457.91|460.49|455.29|742
1654947900000|2022-06-11 11:45:00|463.09|457.89|461.67|456.47|463.72|458.52|461.27|456.07|637
1654948200000|2022-06-11 11:50:00|461.62|456.42|460.63|455.43|462.75|457.55|460.35|455.15|628
1654948500000|2022-06-11 11:55:00|460.62|455.42|461.6|456.4|461.87|456.67|459.69|454.49|583
1654948800000|2022-06-11 12:00:00|461.58|456.38|465.61|460.41|466.01|460.81|461.41|456.21|679
1654949100000|2022-06-11 12:05:00|465.62|460.42|464.59|459.39|466.06|460.86|464.44|459.24|553
1654949400000|2022-06-11 12:10:00|464.61|459.41|465.03|459.83|465.8|460.6|464.4|459.2|481
1654949700000|2022-06-11 12:15:00|465.02|459.82|463.92|458.72|466.2|461|463.83|458.63|523
1654950000000|2022-06-11 12:20:00|463.89|458.69|462.99|457.79|463.97|458.77|462.9|457.7|428
1654950300000|2022-06-11 12:25:00|462.98|457.78|464.84|459.64|464.96|459.76|462.9|457.7|519
1654950600000|2022-06-11 12:30:00|464.77|459.57|461.67|456.47|464.99|459.79|460.73|455.53|606
1654950900000|2022-06-11 12:35:00|461.63|456.43|460.5|455.3|462.7|457.5|459.65|454.45|631
1654951200000|2022-06-11 12:40:00|460.49|455.29|460.61|455.41|460.77|455.57|459.6|454.4|685
1654951500000|2022-06-11 12:45:00|460.62|455.42|458.23|453.03|460.66|455.46|456.44|451.24|736
1654951800000|2022-06-11 12:50:00|458.24|453.04|457.64|452.44|458.8|453.6|457.55|452.35|649
1654952100000|2022-06-11 12:55:00|457.63|452.43|454.6|449.4|459.71|454.51|453.9|448.7|724
1654952400000|2022-06-11 13:00:00|454.59|449.39|453.86|448.66|456.61|451.41|453.1|447.9|783
1654952700000|2022-06-11 13:05:00|453.82|448.62|456.02|450.82|456.02|450.82|453.18|447.98|766
1654953000000|2022-06-11 13:10:00|456|450.8|458.38|453.18|458.89|453.69|455.92|450.72|724
1654953300000|2022-06-11 13:15:00|458.39|453.19|460.17|454.97|460.34|455.14|457.42|452.22|733
1654953600000|2022-06-11 13:20:00|460.16|454.96|460.39|455.19|460.9|455.7|459.23|454.03|737
1654953900000|2022-06-11 13:25:00|460.38|455.18|459.75|454.55|460.87|455.67|459.32|454.12|607
1654954200000|2022-06-11 13:30:00|459.74|454.54|461.8|456.6|463.96|458.76|459.63|454.43|820
1654954500000|2022-06-11 13:35:00|461.76|456.56|460.62|455.42|462.88|457.68|460.56|455.36|691
1654954800000|2022-06-11 13:40:00|460.61|455.41|460.18|454.98|460.99|455.79|459.89|454.69|593
1654955100000|2022-06-11 13:45:00|460.17|454.97|460.08|454.88|461.57|456.37|459.78|454.58|481
1654955400000|2022-06-11 13:50:00|460.07|454.87|461.03|455.83|461.66|456.46|460.07|454.87|541
1654955700000|2022-06-11 13:55:00|461.04|455.84|460.77|455.57|461.24|456.04|460.35|455.15|510
1654956000000|2022-06-11 14:00:00|460.76|455.56|460.01|454.81|460.82|455.62|459.54|454.34|402
1654956300000|2022-06-11 14:05:00|459.97|454.77|458.85|453.65|460.05|454.85|457.94|452.74|472
1654956600000|2022-06-11 14:10:00|458.82|453.62|457.94|452.74|458.88|453.68|457.73|452.53|447
1654956900000|2022-06-11 14:15:00|457.95|452.75|456.8|451.6|457.95|452.75|455.59|450.39|615
1654957200000|2022-06-11 14:20:00|456.82|451.62|455.61|450.41|456.91|451.71|455.53|450.33|572
1654957500000|2022-06-11 14:25:00|455.69|450.49|455.86|450.66|456.68|451.48|455.26|450.06|581
1654957800000|2022-06-11 14:30:00|455.83|450.63|455.35|450.15|456.72|451.52|454.93|449.73|571
1654958100000|2022-06-11 14:35:00|455.33|450.13|455.06|449.86|455.51|450.31|454.36|449.16|544
1654958400000|2022-06-11 14:40:00|455.05|449.85|453.61|448.41|455.64|450.44|452.6|447.4|565
1654958700000|2022-06-11 14:45:00|453.6|448.4|458.16|452.96|458.16|452.96|453.23|448.03|605
1654959000000|2022-06-11 14:50:00|458.11|452.91|450.44|445.24|458.16|452.96|450.44|445.24|673
1654959300000|2022-06-11 14:55:00|450.64|445.44|450.45|445.25|452.77|447.57|449.62|444.42|928
1654959600000|2022-06-11 15:00:00|450.46|445.26|449.93|444.73|452.25|447.05|446.55|441.35|940
1654959900000|2022-06-11 15:05:00|449.91|444.71|450.63|445.43|452.05|446.85|449.79|444.59|736
1654960200000|2022-06-11 15:10:00|450.64|445.44|446.81|441.61|450.81|445.61|445.61|440.41|702
1654960500000|2022-06-11 15:15:00|446.84|441.64|440.41|435.21|446.86|441.66|440.32|435.12|826
1654960800000|2022-06-11 15:20:00|440.4|435.2|439.85|434.65|440.82|435.62|436.61|431.41|812
1654961100000|2022-06-11 15:25:00|439.84|434.64|442.16|436.96|443.97|438.77|439.84|434.64|894
1654961400000|2022-06-11 15:30:00|442.15|436.95|439.47|434.27|442.77|437.57|438.67|433.47|793
1654961700000|2022-06-11 15:35:00|439.48|434.28|438.93|433.73|439.98|434.78|437.02|431.82|817
1654962000000|2022-06-11 15:40:00|438.91|433.71|436.62|431.42|439.19|433.99|435.66|430.46|781
1654962300000|2022-06-11 15:45:00|436.63|431.43|436.69|431.49|439.87|434.67|436.06|430.86|859
1654962600000|2022-06-11 15:50:00|436.68|431.48|436.85|431.65|438.21|433.01|435.75|430.55|770
1654962900000|2022-06-11 15:55:00|436.86|431.66|440.58|435.38|440.76|435.56|436.82|431.62|700
1654963200000|2022-06-11 16:00:00|440.61|435.41|440.82|435.62|441.04|435.84|439|433.8|801
1654963500000|2022-06-11 16:05:00|440.83|435.63|444.03|438.83|444.16|438.96|440.83|435.63|688
1654963800000|2022-06-11 16:10:00|443.93|438.73|442.53|437.33|444.19|438.99|442.46|437.26|731
1654964100000|2022-06-11 16:15:00|442.52|437.32|436.88|431.68|442.76|437.56|436.06|430.86|865
1654964400000|2022-06-11 16:20:00|436.81|431.61|440.49|435.29|440.57|435.37|436.81|431.61|769
1654964700000|2022-06-11 16:25:00|440.48|435.28|440.62|435.42|441.26|436.06|439.89|434.69|691
1654965000000|2022-06-11 16:30:00|440.65|435.45|438.82|433.62|441.64|436.44|437.64|432.44|705
1654965300000|2022-06-11 16:35:00|438.83|433.63|441.11|435.91|441.11|435.91|437.67|432.47|630
1654965600000|2022-06-11 16:40:00|441.1|435.9|443.6|438.4|443.74|438.54|441.1|435.9|582
1654965900000|2022-06-11 16:45:00|443.65|438.45|446.77|441.57|447.29|442.09|443.61|438.41|735
1654966200000|2022-06-11 16:50:00|446.79|441.59|444.18|438.98|446.97|441.77|444.16|438.96|603
1654966500000|2022-06-11 16:55:00|444.19|438.99|442.77|437.57|444.19|438.99|441.47|436.27|598
1654966800000|2022-06-11 17:00:00|442.78|437.58|441.96|436.76|443.27|438.07|440.99|435.79|623
1654967100000|2022-06-11 17:05:00|441.93|436.73|444.09|438.89|446.42|441.22|441.9|436.7|651
1654967400000|2022-06-11 17:10:00|444.1|438.9|444.01|438.81|444.58|439.38|443.8|438.6|569
1654967700000|2022-06-11 17:15:00|444.04|438.84|442.76|437.56|445.06|439.86|442.16|436.96|564
1654968000000|2022-06-11 17:20:00|442.75|437.55|441.62|436.42|442.82|437.62|440.75|435.55|519
1654968300000|2022-06-11 17:25:00|441.63|436.43|443.78|438.58|444.72|439.52|441.62|436.42|563
1654968600000|2022-06-11 17:30:00|443.76|438.56|442.81|437.61|444.07|438.87|440.53|435.33|627
1654968900000|2022-06-11 17:35:00|442.82|437.62|444.46|439.26|444.48|439.28|442.69|437.49|464
1654969200000|2022-06-11 17:40:00|444.42|439.22|441.97|436.77|444.62|439.42|441.4|436.2|582
1654969500000|2022-06-11 17:45:00|441.94|436.74|441.52|436.32|442.18|436.98|440.72|435.52|492
1654969800000|2022-06-11 17:50:00|441.53|436.33|442.02|436.82|442.71|437.51|440.9|435.7|566
1654970100000|2022-06-11 17:55:00|442.01|436.81|442.86|437.66|444.21|439.01|441.96|436.76|522
1654970400000|2022-06-11 18:00:00|442.83|437.63|441.74|436.54|442.84|437.64|441.58|436.38|531
1654970700000|2022-06-11 18:05:00|441.72|436.52|444.25|439.05|444.26|439.06|441.72|436.52|485
1654971000000|2022-06-11 18:10:00|444.23|439.03|442.74|437.54|444.23|439.03|441.51|436.31|507
1654971300000|2022-06-11 18:15:00|442.76|437.56|443.61|438.41|443.87|438.67|441.63|436.43|535
1654971600000|2022-06-11 18:20:00|443.6|438.4|443.63|438.43|444.8|439.6|443.49|438.29|491
1654971900000|2022-06-11 18:25:00|443.64|438.44|443.11|437.91|443.64|438.44|442.52|437.32|434
1654972200000|2022-06-11 18:30:00|443.13|437.93|445.06|439.86|445.1|439.9|442.94|437.74|555
1654972500000|2022-06-11 18:35:00|445.04|439.84|449.88|444.68|451.56|446.36|444.7|439.5|646
1654972800000|2022-06-11 18:40:00|449.93|444.73|448.55|443.35|450.63|445.43|448.08|442.88|679
1654973100000|2022-06-11 18:45:00|448.58|443.38|448.25|443.05|448.59|443.39|446.8|441.6|601
1654973400000|2022-06-11 18:50:00|448.27|443.07|450|444.8|450.83|445.63|448.23|443.03|650
1654973700000|2022-06-11 18:55:00|449.99|444.79|448.69|443.49|450.22|445.02|448.69|443.49|484
1654974000000|2022-06-11 19:00:00|448.7|443.5|449.52|444.32|449.84|444.64|448.47|443.27|527
1654974300000|2022-06-11 19:05:00|449.49|444.29|450.59|445.39|452.32|447.12|449.38|444.18|646
1654974600000|2022-06-11 19:10:00|450.58|445.38|450.86|445.66|452.01|446.81|450.58|445.38|519
1654974900000|2022-06-11 19:15:00|450.83|445.63|449.07|443.87|451.08|445.88|448.53|443.33|533
1654975200000|2022-06-11 19:20:00|449.08|443.88|448.02|442.82|449.08|443.88|447.76|442.56|389
1654975500000|2022-06-11 19:25:00|448.01|442.81|447.19|441.99|448.1|442.9|446.96|441.76|310
1654975800000|2022-06-11 19:30:00|447.13|441.93|447.91|442.71|448.12|442.92|447|441.8|324
1654976100000|2022-06-11 19:35:00|447.89|442.69|446.63|441.43|448.03|442.83|446.43|441.23|389
1654976400000|2022-06-11 19:40:00|446.61|441.41|446.63|441.43|447.07|441.87|446.44|441.24|382
1654976700000|2022-06-11 19:45:00|446.62|441.42|446.25|441.05|446.83|441.63|445.66|440.46|289
1654977000000|2022-06-11 19:50:00|446.24|441.04|445.93|440.73|446.25|441.05|444.77|439.57|296
1654977300000|2022-06-11 19:55:00|445.94|440.74|444.75|439.55|445.94|440.74|444.66|439.46|288
1654977600000|2022-06-11 20:00:00|444.81|439.61|445.98|440.78|446.52|441.32|444.03|438.83|520
1654977900000|2022-06-11 20:05:00|445.97|440.77|445.88|440.68|446.2|441|445.52|440.32|363
1654978200000|2022-06-11 20:10:00|445.89|440.69|444.95|439.75|445.9|440.7|443.75|438.55|522
1654978500000|2022-06-11 20:15:00|444.99|439.79|444.94|439.74|445.72|440.52|444.84|439.64|373
1654978800000|2022-06-11 20:20:00|444.97|439.77|444.78|439.58|445.53|440.33|443.53|438.33|513
1654979100000|2022-06-11 20:25:00|444.76|439.56|443.53|438.33|444.8|439.6|443.51|438.31|337
1654979400000|2022-06-11 20:30:00|443.47|438.27|442.54|437.34|443.47|438.27|441.56|436.36|511
1654979700000|2022-06-11 20:35:00|442.52|437.32|443.36|438.16|443.88|438.68|442.52|437.32|485
1654980000000|2022-06-11 20:40:00|443.39|438.19|442.72|437.52|443.4|438.2|442.26|437.06|419
1654980300000|2022-06-11 20:45:00|442.73|437.53|443.23|438.03|443.66|438.46|442.31|437.11|466
1654980600000|2022-06-11 20:50:00|443.22|438.02|442.52|437.32|443.72|438.52|442.49|437.29|389
1654980900000|2022-06-11 20:55:00|442.53|437.33|440.76|435.56|442.55|437.35|439.73|434.53|524
1654981200000|2022-06-11 21:00:00|440.75|435.55|441.67|436.47|441.68|436.48|440.41|435.21|523
1654981500000|2022-06-11 21:05:00|441.65|436.45|441.96|436.76|442.34|437.14|441.57|436.37|408
1654981800000|2022-06-11 21:10:00|441.97|436.77|443.95|438.75|444.07|438.87|441.82|436.62|498
1654982100000|2022-06-11 21:15:00|443.93|438.73|443.83|438.63|445.02|439.82|443.75|438.55|437
1654982400000|2022-06-11 21:20:00|443.82|438.62|444.9|439.7|444.91|439.71|443.71|438.51|344
1654982700000|2022-06-11 21:25:00|444.92|439.72|444.9|439.7|445.75|440.55|444.9|439.7|322
1654983000000|2022-06-11 21:30:00|444.91|439.71|443.91|438.71|444.93|439.73|443.91|438.71|263
1654983300000|2022-06-11 21:35:00|443.92|438.72|445.18|439.98|445.18|439.98|443.73|438.53|291
1654983600000|2022-06-11 21:40:00|445.17|439.97|446.26|441.06|446.4|441.2|445.17|439.97|363
1654983900000|2022-06-11 21:45:00|446.19|440.99|445.85|440.65|446.21|441.01|445.48|440.28|399
1654984200000|2022-06-11 21:50:00|445.86|440.66|445.88|440.68|445.92|440.72|445.81|440.61|394
1654984500000|2022-06-11 21:55:00|445.87|440.67|445.64|440.44|445.93|440.73|445.41|440.21|384
1654984800000|2022-06-11 22:00:00|445.76|440.56|445.73|440.53|445.99|440.79|445.6|440.4|281
1654985100000|2022-06-11 22:05:00|445.72|440.52|446.13|440.93|446.65|441.45|445.71|440.51|327
1654985400000|2022-06-11 22:10:00|446.14|440.94|447.68|442.48|447.81|442.61|445.71|440.51|336
1654985700000|2022-06-11 22:15:00|447.7|442.5|447.73|442.53|447.9|442.7|447.48|442.28|315
1654986000000|2022-06-11 22:20:00|447.72|442.52|448.2|443|448.42|443.22|447.71|442.51|312
1654986300000|2022-06-11 22:25:00|448.21|443.01|448.11|442.91|448.21|443.01|447.83|442.63|256
1654986600000|2022-06-11 22:30:00|448.1|442.9|449.11|443.91|449.29|444.09|447.98|442.78|407
1654986900000|2022-06-11 22:35:00|449.12|443.92|449.85|444.65|449.89|444.69|448.48|443.28|417
1654987200000|2022-06-11 22:40:00|449.86|444.66|449.22|444.02|449.86|444.66|449.2|444|373
1654987500000|2022-06-11 22:45:00|448.94|443.74|447.79|442.59|449.03|443.83|447.38|442.18|369
1654987800000|2022-06-11 22:50:00|447.81|442.61|448.76|443.56|449.08|443.88|447.81|442.61|427
1654988100000|2022-06-11 22:55:00|448.75|443.55|448.35|443.15|448.8|443.6|447.84|442.64|416
1654988400000|2022-06-11 23:00:00|448.36|443.16|445.54|440.34|448.48|443.28|445.51|440.31|518
1654988700000|2022-06-11 23:05:00|445.51|440.31|443.46|438.26|445.79|440.59|443.42|438.22|406
1654989000000|2022-06-11 23:10:00|443.45|438.25|441.06|435.86|443.53|438.33|440.73|435.53|540
1654989300000|2022-06-11 23:15:00|441.05|435.85|442.66|437.46|442.74|437.54|440.87|435.67|526
1654989600000|2022-06-11 23:20:00|442.67|437.47|441.56|436.36|442.8|437.6|440.46|435.26|520
1654989900000|2022-06-11 23:25:00|441.55|436.35|441.45|436.25|442.4|437.2|440.65|435.45|524
1654990200000|2022-06-11 23:30:00|441.44|436.24|440.01|434.81|441.44|436.24|439.65|434.45|458
1654990500000|2022-06-11 23:35:00|440|434.8|437.97|432.77|440.02|434.82|437.51|432.31|598
1654990800000|2022-06-11 23:40:00|437.95|432.75|439.47|434.27|439.56|434.36|437.66|432.46|494
1654991100000|2022-06-11 23:45:00|439.49|434.29|440.79|435.59|440.8|435.6|437.5|432.3|547
1654991400000|2022-06-11 23:50:00|440.78|435.58|439.57|434.37|440.78|435.58|438.93|433.73|461
1654991700000|2022-06-11 23:55:00|439.56|434.36|440.94|435.74|440.94|435.74|438.89|433.69|477
1654992000000|2022-06-12 00:00:00|440.97|435.77|440.98|435.78|441.56|436.36|439.69|434.49|546
1654992300000|2022-06-12 00:05:00|440.97|435.77|442.66|437.46|443.41|438.21|440.73|435.53|552
1654992600000|2022-06-12 00:10:00|442.68|437.48|443.68|438.48|443.83|438.63|442.51|437.31|498
1654992900000|2022-06-12 00:15:00|443.66|438.46|442.59|437.39|443.95|438.75|442.45|437.25|459
1654993200000|2022-06-12 00:20:00|442.58|437.38|442.83|437.63|443.66|438.46|442.58|437.38|318
1654993500000|2022-06-12 00:25:00|442.86|437.66|442.43|437.23|442.94|437.74|441.57|436.37|448
1654993800000|2022-06-12 00:30:00|442.44|437.24|443.04|437.84|443.61|438.41|440.73|435.53|515
1654994100000|2022-06-12 00:35:00|443.09|437.89|442.74|437.54|443.21|438.01|442.66|437.46|318
1654994400000|2022-06-12 00:40:00|442.76|437.56|443.11|437.91|443.12|437.92|442.3|437.1|453
1654994700000|2022-06-12 00:45:00|443.12|437.92|443.1|437.9|444.04|438.84|441.44|436.24|479
1654995000000|2022-06-12 00:50:00|443.12|437.92|442.99|437.79|443.94|438.74|442.9|437.7|389
1654995300000|2022-06-12 00:55:00|442.98|437.78|442.94|437.74|443.35|438.15|442.69|437.49|303
1654995600000|2022-06-12 01:00:00|442.95|437.75|440.94|435.74|443|437.8|440.85|435.65|444
1654995900000|2022-06-12 01:05:00|440.96|435.76|438.72|433.52|440.98|435.78|438.48|433.28|546
1654996200000|2022-06-12 01:10:00|438.74|433.54|438.09|432.89|438.77|433.57|436.76|431.56|628
1654996500000|2022-06-12 01:15:00|438.1|432.9|435.98|430.78|438.17|432.97|435.01|429.81|704
1654996800000|2022-06-12 01:20:00|435.99|430.79|437.44|432.24|437.7|432.5|435.69|430.49|520
1654997100000|2022-06-12 01:25:00|437.4|432.2|436.79|431.59|437.49|432.29|436.71|431.51|494
1654997400000|2022-06-12 01:30:00|436.78|431.58|438.3|433.1|438.31|433.11|434.54|429.34|606
1654997700000|2022-06-12 01:35:00|438.28|433.08|436.85|431.65|439.55|434.35|436.85|431.65|508
1654998000000|2022-06-12 01:40:00|436.86|431.66|436.02|430.82|436.88|431.68|434.99|429.79|576
1654998300000|2022-06-12 01:45:00|436.01|430.81|436.58|431.38|437.52|432.32|435.75|430.55|430
1654998600000|2022-06-12 01:50:00|436.6|431.4|435.52|430.32|436.79|431.59|435.42|430.22|394
1654998900000|2022-06-12 01:55:00|435.53|430.33|433.47|428.27|435.71|430.51|431.59|426.39|741
1654999200000|2022-06-12 02:00:00|433.48|428.28|435.65|430.45|435.94|430.74|432.9|427.7|685
1654999500000|2022-06-12 02:05:00|435.66|430.46|434.46|429.26|435.67|430.47|433.08|427.88|520
1654999800000|2022-06-12 02:10:00|434.47|429.27|436.12|430.92|436.23|431.03|433.83|428.63|663
1655000100000|2022-06-12 02:15:00|436.11|430.91|432.57|427.37|437.02|431.82|432.29|427.09|639
1655000400000|2022-06-12 02:20:00|432.58|427.38|429.9|424.7|432.58|427.38|429.22|424.02|796
1655000700000|2022-06-12 02:25:00|429.89|424.69|423.07|417.87|429.9|424.7|421.03|415.83|941
1655001000000|2022-06-12 02:30:00|423.09|417.89|425.01|419.81|426.14|420.94|422.42|417.22|890
1655001300000|2022-06-12 02:35:00|425.04|419.84|422.78|417.58|425.9|420.7|422.59|417.39|859
1655001600000|2022-06-12 02:40:00|422.79|417.59|420.82|415.62|423.37|418.17|416.66|411.46|904
1655001900000|2022-06-12 02:45:00|420.86|415.66|422.93|417.73|424.68|419.48|420.45|415.25|814
1655002200000|2022-06-12 02:50:00|422.92|417.72|420.68|415.48|423.14|417.94|420.56|415.36|667
1655002500000|2022-06-12 02:55:00|420.69|415.49|419.93|414.73|421.86|416.66|417.63|412.43|780
1655002800000|2022-06-12 03:00:00|419.94|414.74|424.86|419.66|425.07|419.87|419.11|413.91|851
1655003100000|2022-06-12 03:05:00|424.89|419.69|420.58|415.38|424.93|419.73|420.5|415.3|662
1655003400000|2022-06-12 03:10:00|420.59|415.39|421.01|415.81|423.04|417.84|420.57|415.37|644
1655003700000|2022-06-12 03:15:00|421.03|415.83|418.88|413.68|421.72|416.52|418.79|413.59|627
1655004000000|2022-06-12 03:20:00|418.87|413.67|418.53|413.33|419.16|413.96|417.14|411.94|573
1655004300000|2022-06-12 03:25:00|418.54|413.34|417.7|412.5|418.79|413.59|416.47|411.27|637
1655004600000|2022-06-12 03:30:00|417.74|412.54|423.96|418.76|424|418.8|417.67|412.47|673
1655004900000|2022-06-12 03:35:00|423.97|418.77|421.75|416.55|425.37|420.17|421.6|416.4|679
1655005200000|2022-06-12 03:40:00|421.73|416.53|423.97|418.77|424.05|418.85|420.9|415.7|569
1655005500000|2022-06-12 03:45:00|423.96|418.76|423.3|418.1|424.83|419.63|422.51|417.31|638
1655005800000|2022-06-12 03:50:00|423.31|418.11|421.87|416.67|423.31|418.11|420.9|415.7|577
1655006100000|2022-06-12 03:55:00|421.85|416.65|421.59|416.39|422.95|417.75|421.54|416.34|517
1655006400000|2022-06-12 04:00:00|421.47|416.27|425.56|420.36|426.62|421.42|420.82|415.62|678
1655006700000|2022-06-12 04:05:00|425.46|420.26|422.67|417.47|425.59|420.39|422.57|417.37|552
1655007000000|2022-06-12 04:10:00|422.66|417.46|420.55|415.35|422.73|417.53|420.36|415.16|587
1655007300000|2022-06-12 04:15:00|420.56|415.36|420.68|415.48|422.51|417.31|420.39|415.19|527
1655007600000|2022-06-12 04:20:00|420.66|415.46|420|414.8|420.68|415.48|418.97|413.77|526
1655007900000|2022-06-12 04:25:00|419.97|414.77|418.36|413.16|419.99|414.79|417.54|412.34|590
1655008200000|2022-06-12 04:30:00|418.37|413.17|419.96|414.76|420.83|415.63|418.18|412.98|609
1655008500000|2022-06-12 04:35:00|419.97|414.77|419.46|414.26|420.66|415.46|418.48|413.28|564
1655008800000|2022-06-12 04:40:00|419.47|414.27|419.76|414.56|420.93|415.73|419.18|413.98|495
1655009100000|2022-06-12 04:45:00|419.77|414.57|419.95|414.75|420.43|415.23|418.61|413.41|629
1655009400000|2022-06-12 04:50:00|419.94|414.74|416.57|411.37|419.99|414.79|416.57|411.37|510
1655009700000|2022-06-12 04:55:00|416.49|411.29|415.94|410.74|417.9|412.7|415.77|410.57|585
1655010000000|2022-06-12 05:00:00|415.93|410.73|414.03|408.83|417.67|412.47|412.81|407.61|769
1655010300000|2022-06-12 05:05:00|414.02|408.82|413.79|408.59|415.08|409.88|413.68|408.48|679
1655010600000|2022-06-12 05:10:00|413.78|408.58|413.89|408.69|415.25|410.05|413.77|408.57|632
1655010900000|2022-06-12 05:15:00|413.9|408.7|413.84|408.64|415.63|410.43|413.61|408.41|629
1655011200000|2022-06-12 05:20:00|413.86|408.66|415.7|410.5|415.71|410.51|411.73|406.53|714
1655011500000|2022-06-12 05:25:00|415.68|410.48|413.69|408.49|416.57|411.37|412.88|407.68|730
1655011800000|2022-06-12 05:30:00|413.68|408.48|414.03|408.83|415.17|409.97|413.15|407.95|663
1655012100000|2022-06-12 05:35:00|414.02|408.82|414.97|409.77|415.82|410.62|412.84|407.64|678
1655012400000|2022-06-12 05:40:00|415|409.8|417.91|412.71|418.68|413.48|414.89|409.69|630
1655012700000|2022-06-12 05:45:00|417.93|412.73|418.11|412.91|420.84|415.64|415.93|410.73|707
1655013000000|2022-06-12 05:50:00|418.06|412.86|418.7|413.5|419.48|414.28|417.76|412.56|666
1655013300000|2022-06-12 05:55:00|418.68|413.48|415.02|409.82|418.76|413.56|414.04|408.84|635
1655013600000|2022-06-12 06:00:00|415.01|409.81|417.13|411.93|417.93|412.73|414.23|409.03|654
1655013900000|2022-06-12 06:05:00|417.12|411.92|417.81|412.61|418.18|412.98|416.44|411.24|507
1655014200000|2022-06-12 06:10:00|417.8|412.6|418.05|412.85|419.62|414.42|416.94|411.74|604
1655014500000|2022-06-12 06:15:00|418.04|412.84|416.96|411.76|419.07|413.87|416.94|411.74|554
1655014800000|2022-06-12 06:20:00|416.95|411.75|417.09|411.89|417.3|412.1|416.62|411.42|501
1655015100000|2022-06-12 06:25:00|417.1|411.9|420.2|415|420.91|415.71|416.8|411.6|562
1655015400000|2022-06-12 06:30:00|420.21|415.01|419.54|414.34|421.29|416.09|419.34|414.14|575
1655015700000|2022-06-12 06:35:00|419.52|414.32|417.96|412.76|419.53|414.33|417.66|412.46|591
1655016000000|2022-06-12 06:40:00|417.98|412.78|419.14|413.94|419.35|414.15|417.7|412.5|448
1655016300000|2022-06-12 06:45:00|419.16|413.96|419.81|414.61|421.21|416.01|418.86|413.66|495
1655016600000|2022-06-12 06:50:00|419.85|414.65|420.25|415.05|420.8|415.6|419.85|414.65|412
1655016900000|2022-06-12 06:55:00|420.26|415.06|419.95|414.75|422.05|416.85|419.21|414.01|536
1655017200000|2022-06-12 07:00:00|419.96|414.76|421.02|415.82|421.87|416.67|419.95|414.75|475
1655017500000|2022-06-12 07:05:00|421.03|415.83|419.31|414.11|421.28|416.08|418.96|413.76|508
1655017800000|2022-06-12 07:10:00|419.18|413.98|419.97|414.77|421.05|415.85|418.41|413.21|458
1655018100000|2022-06-12 07:15:00|419.95|414.75|420.59|415.39|421.37|416.17|419.03|413.83|471
1655018400000|2022-06-12 07:20:00|420.55|415.35|420.6|415.4|420.87|415.67|420.41|415.21|365
1655018700000|2022-06-12 07:25:00|420.59|415.39|419.45|414.25|420.7|415.5|419.41|414.21|436
1655019000000|2022-06-12 07:30:00|419.44|414.24|418.59|413.39|419.85|414.65|418.48|413.28|440
1655019300000|2022-06-12 07:35:00|418.61|413.41|423.3|418.1|423.53|418.33|418.51|413.31|561
1655019600000|2022-06-12 07:40:00|423.23|418.03|420.84|415.64|423.23|418.03|419.53|414.33|622
1655019900000|2022-06-12 07:45:00|420.83|415.63|420.7|415.5|422.64|417.44|420.7|415.5|429
1655020200000|2022-06-12 07:50:00|420.69|415.49|424.62|419.42|424.9|419.7|420.69|415.49|599
1655020500000|2022-06-12 07:55:00|424.63|419.43|427.67|422.47|428.45|423.25|424.41|419.21|632
1655020800000|2022-06-12 08:00:00|427.69|422.49|423.91|418.71|427.73|422.53|423.79|418.59|562
1655021100000|2022-06-12 08:05:00|423.92|418.72|423.8|418.6|424.71|419.51|423.45|418.25|543
1655021400000|2022-06-12 08:10:00|423.81|418.61|422.94|417.74|424.15|418.95|422.9|417.7|506
1655021700000|2022-06-12 08:15:00|422.95|417.75|425.56|420.36|425.65|420.45|422.85|417.65|640
1655022000000|2022-06-12 08:20:00|425.59|420.39|425.91|420.71|426.06|420.86|425.42|420.22|448
1655022300000|2022-06-12 08:25:00|425.87|420.67|429.4|424.2|431.09|425.89|425.54|420.34|664
1655022600000|2022-06-12 08:30:00|429.42|424.22|427.96|422.76|431.63|426.43|427.71|422.51|762
1655022900000|2022-06-12 08:35:00|427.99|422.79|427.84|422.64|428.59|423.39|427.46|422.26|606
1655023200000|2022-06-12 08:40:00|427.85|422.65|426.9|421.7|428.05|422.85|426.88|421.68|460
1655023500000|2022-06-12 08:45:00|426.91|421.71|426.39|421.19|427|421.8|425.25|420.05|446
1655023800000|2022-06-12 08:50:00|426.41|421.21|426.42|421.22|427.02|421.82|426.09|420.89|358
1655024100000|2022-06-12 08:55:00|426.38|421.18|425.51|420.31|426.38|421.18|425.13|419.93|313
1655024400000|2022-06-12 09:00:00|425.5|420.3|426.06|420.86|426.07|420.87|423.95|418.75|468
1655024700000|2022-06-12 09:05:00|426.03|420.83|425.88|420.68|426.5|421.3|425.76|420.56|351
1655025000000|2022-06-12 09:10:00|425.92|420.72|425.78|420.58|427.02|421.82|425.76|420.56|384
1655025300000|2022-06-12 09:15:00|425.79|420.59|428.12|422.92|428.8|423.6|424.64|419.44|504
1655025600000|2022-06-12 09:20:00|428.1|422.9|427.82|422.62|428.16|422.96|427.42|422.22|432
1655025900000|2022-06-12 09:25:00|427.8|422.6|427.76|422.56|428.08|422.88|427.22|422.02|382
1655026200000|2022-06-12 09:30:00|427.77|422.57|424.43|419.23|427.86|422.66|424.01|418.81|478
1655026500000|2022-06-12 09:35:00|424.46|419.26|424.67|419.47|424.96|419.76|424.34|419.14|424
1655026800000|2022-06-12 09:40:00|424.69|419.49|423.78|418.58|424.74|419.54|422.46|417.26|461
1655027100000|2022-06-12 09:45:00|423.77|418.57|423.55|418.35|423.92|418.72|422.1|416.9|488
1655027400000|2022-06-12 09:50:00|423.54|418.34|422.54|417.34|423.91|418.71|422.49|417.29|357
1655027700000|2022-06-12 09:55:00|422.53|417.33|421.57|416.37|422.64|417.44|421.01|415.81|499
1655028000000|2022-06-12 10:00:00|421.58|416.38|421.62|416.42|421.98|416.78|421|415.8|435
1655028300000|2022-06-12 10:05:00|421.58|416.38|421.42|416.22|421.64|416.44|420.07|414.87|393
1655028600000|2022-06-12 10:10:00|421.47|416.27|419.66|414.46|421.47|416.27|418.53|413.33|636
1655028900000|2022-06-12 10:15:00|419.65|414.45|421.42|416.22|421.7|416.5|418.88|413.68|508
1655029200000|2022-06-12 10:20:00|421.43|416.23|422.58|417.38|422.93|417.73|420.83|415.63|485
1655029500000|2022-06-12 10:25:00|422.61|417.41|424.59|419.39|424.93|419.73|422.58|417.38|439
1655029800000|2022-06-12 10:30:00|424.58|419.38|424.67|419.47|424.96|419.76|424.32|419.12|404
1655030100000|2022-06-12 10:35:00|424.66|419.46|424.48|419.28|425.02|419.82|424.37|419.17|343
1655030400000|2022-06-12 10:40:00|424.51|419.31|423.66|418.46|425.05|419.85|423.63|418.43|382
1655030700000|2022-06-12 10:45:00|423.65|418.45|420.61|415.41|423.74|418.54|420.61|415.41|429
1655031000000|2022-06-12 10:50:00|420.62|415.42|421.27|416.07|421.37|416.17|419.66|414.46|471
1655031300000|2022-06-12 10:55:00|421.28|416.08|420.74|415.54|421.75|416.55|419.87|414.67|469
1655031600000|2022-06-12 11:00:00|420.71|415.51|419.09|413.89|420.76|415.56|418.84|413.64|597
1655031900000|2022-06-12 11:05:00|419.1|413.9|417.84|412.64|419.62|414.42|417.71|412.51|516
1655032200000|2022-06-12 11:10:00|417.85|412.65|418.78|413.58|418.88|413.68|417.75|412.55|386
1655032500000|2022-06-12 11:15:00|418.8|413.6|418.06|412.86|418.89|413.69|417.59|412.39|416
1655032800000|2022-06-12 11:20:00|418.07|412.87|416.34|411.14|418.15|412.95|416.07|410.87|478
1655033100000|2022-06-12 11:25:00|416.35|411.15|415.72|410.52|416.77|411.57|415.53|410.33|493
1655033400000|2022-06-12 11:30:00|415.71|410.51|417.8|412.6|417.8|412.6|415.63|410.43|458
1655033700000|2022-06-12 11:35:00|417.79|412.59|419.91|414.71|420.04|414.84|417.79|412.59|343
1655034000000|2022-06-12 11:40:00|419.9|414.7|419.06|413.86|420.07|414.87|418.81|413.61|472
1655034300000|2022-06-12 11:45:00|419.08|413.88|420.16|414.96|420.17|414.97|419.07|413.87|390
1655034600000|2022-06-12 11:50:00|420.17|414.97|423.08|417.88|423.14|417.94|420.16|414.96|452
1655034900000|2022-06-12 11:55:00|423.09|417.89|421.65|416.45|423.09|417.89|421.52|416.32|493
1655035200000|2022-06-12 12:00:00|421.66|416.46|425.8|420.6|425.8|420.6|421.07|415.87|569
1655035500000|2022-06-12 12:05:00|425.79|420.59|424.82|419.62|426.08|420.88|424.82|419.62|359
1655035800000|2022-06-12 12:10:00|424.83|419.63|425.22|420.02|425.26|420.06|424.77|419.57|283
1655036100000|2022-06-12 12:15:00|425.24|420.04|423.93|418.73|426.19|420.99|423.93|418.73|427
1655036400000|2022-06-12 12:20:00|423.92|418.72|424.68|419.48|424.93|419.73|423.52|418.32|369
1655036700000|2022-06-12 12:25:00|424.69|419.49|425.84|420.64|426.83|421.63|424.68|419.48|406
1655037000000|2022-06-12 12:30:00|425.87|420.67|425.9|420.7|426.89|421.69|425.87|420.67|338
1655037300000|2022-06-12 12:35:00|425.91|420.71|423.98|418.78|426.14|420.94|423.98|418.78|375
1655037600000|2022-06-12 12:40:00|423.97|418.77|423.57|418.37|424.08|418.88|422.68|417.48|422
1655037900000|2022-06-12 12:45:00|423.56|418.36|424.58|419.38|424.95|419.75|423.41|418.21|397
1655038200000|2022-06-12 12:50:00|424.57|419.37|424.61|419.41|424.91|419.71|424.48|419.28|275
1655038500000|2022-06-12 12:55:00|424.6|419.4|423.62|418.42|424.72|419.52|423.62|418.42|398
1655038800000|2022-06-12 13:00:00|423.61|418.41|423|417.8|425.42|420.22|422.72|417.52|465
1655039100000|2022-06-12 13:05:00|422.99|417.79|424.53|419.33|424.7|419.5|422.79|417.59|500
1655039400000|2022-06-12 13:10:00|424.55|419.35|425.43|420.23|425.72|420.52|423.75|418.55|466
1655039700000|2022-06-12 13:15:00|425.48|420.28|424.27|419.07|425.73|420.53|423.73|418.53|445
1655040000000|2022-06-12 13:20:00|424.28|419.08|424.73|419.53|425.41|420.21|424.25|419.05|381
1655040300000|2022-06-12 13:25:00|424.72|419.52|423.62|418.42|424.72|419.52|422.52|417.32|403
1655040600000|2022-06-12 13:30:00|423.61|418.41|422.7|417.5|423.86|418.66|422.2|417|423
1655040900000|2022-06-12 13:35:00|422.69|417.49|422.49|417.29|422.93|417.73|422.37|417.17|297
1655041200000|2022-06-12 13:40:00|422.47|417.27|423.38|418.18|423.72|418.52|422.43|417.23|366
1655041500000|2022-06-12 13:45:00|423.36|418.16|420.6|415.4|423.39|418.19|420.34|415.14|539
1655041800000|2022-06-12 13:50:00|420.55|415.35|417.63|412.43|420.82|415.62|416.78|411.58|598
1655042100000|2022-06-12 13:55:00|417.61|412.41|419.43|414.23|419.69|414.49|417.28|412.08|597
1655042400000|2022-06-12 14:00:00|419.45|414.25|421.56|416.36|421.84|416.64|418.56|413.36|619
1655042700000|2022-06-12 14:05:00|421.55|416.35|421.78|416.58|421.82|416.62|420.56|415.36|488
1655043000000|2022-06-12 14:10:00|421.77|416.57|419.47|414.27|421.77|416.57|419.43|414.23|427
1655043300000|2022-06-12 14:15:00|419.38|414.18|415.4|410.2|419.88|414.68|414.7|409.5|848
1655043600000|2022-06-12 14:20:00|415.41|410.21|425.61|420.41|425.61|420.41|415.36|410.16|794
1655043900000|2022-06-12 14:25:00|425.62|420.42|428.36|423.16|428.64|423.44|425.62|420.42|853
1655044200000|2022-06-12 14:30:00|428.34|423.14|431.67|426.47|434.94|429.74|428.33|423.13|858
1655044500000|2022-06-12 14:35:00|431.61|426.41|432.9|427.7|434.34|429.14|430.87|425.67|735
1655044800000|2022-06-12 14:40:00|432.88|427.68|430.46|425.26|433.43|428.23|430.38|425.18|601
1655045100000|2022-06-12 14:45:00|430.44|425.24|432.62|427.42|433.35|428.15|428.52|423.32|772
1655045400000|2022-06-12 14:50:00|432.73|427.53|440.8|435.6|442.94|437.74|432.53|427.33|941
1655045700000|2022-06-12 14:55:00|440.79|435.59|439.32|434.12|441|435.8|438.09|432.89|809
1655046000000|2022-06-12 15:00:00|439.38|434.18|441.54|436.34|443.26|438.06|439.11|433.91|778
1655046300000|2022-06-12 15:05:00|441.55|436.35|443.04|437.84|446.71|441.51|440.84|435.64|688
1655046600000|2022-06-12 15:10:00|443.03|437.83|442.83|437.63|444.98|439.78|441.69|436.49|740
1655046900000|2022-06-12 15:15:00|442.85|437.65|448.75|443.55|449.54|444.34|442.85|437.65|912
1655047200000|2022-06-12 15:20:00|448.71|443.51|445.57|440.37|449.34|444.14|445.35|440.15|722
1655047500000|2022-06-12 15:25:00|445.54|440.34|447.7|442.5|447.9|442.7|444.42|439.22|628
1655047800000|2022-06-12 15:30:00|447.43|442.23|449.19|443.99|449.53|444.33|445.92|440.72|737
1655048100000|2022-06-12 15:35:00|449.13|443.93|445.27|440.07|449.13|443.93|444.92|439.72|808
1655048400000|2022-06-12 15:40:00|445.28|440.08|447.5|442.3|447.8|442.6|444.85|439.65|614
1655048700000|2022-06-12 15:45:00|447.59|442.39|445.63|440.43|447.82|442.62|444.23|439.03|654
1655049000000|2022-06-12 15:50:00|445.64|440.44|445.43|440.23|445.85|440.65|443.89|438.69|665
1655049300000|2022-06-12 15:55:00|445.42|440.22|445.63|440.43|445.9|440.7|444.53|439.33|508
1655049600000|2022-06-12 16:00:00|445.64|440.44|444.69|439.49|445.7|440.5|442.49|437.29|589
1655049900000|2022-06-12 16:05:00|444.7|439.5|446.18|440.98|446.96|441.76|443.92|438.72|601
1655050200000|2022-06-12 16:10:00|446.17|440.97|447.65|442.45|447.65|442.45|445.91|440.71|620
1655050500000|2022-06-12 16:15:00|447.64|442.44|446.87|441.67|448.96|443.76|446.09|440.89|635
1655050800000|2022-06-12 16:20:00|446.81|441.61|445.44|440.24|446.89|441.69|444.76|439.56|536
1655051100000|2022-06-12 16:25:00|445.46|440.26|443.57|438.37|446.01|440.81|443.51|438.31|457
1655051400000|2022-06-12 16:30:00|443.56|438.36|444.02|438.82|444.78|439.58|443.06|437.86|501
1655051700000|2022-06-12 16:35:00|444.04|438.84|440.7|435.5|444.08|438.88|440.67|435.47|594
1655052000000|2022-06-12 16:40:00|440.86|435.66|441.52|436.32|442.37|437.17|440.77|435.57|589
1655052300000|2022-06-12 16:45:00|441.54|436.34|440.99|435.79|441.97|436.77|440.85|435.65|402
1655052600000|2022-06-12 16:50:00|441.02|435.82|440.24|435.04|441.14|435.94|439.33|434.13|493
1655052900000|2022-06-12 16:55:00|440.25|435.05|441.8|436.6|442.25|437.05|438.5|433.3|665
1655053200000|2022-06-12 17:00:00|441.81|436.61|443|437.8|443.16|437.96|441.43|436.23|487
1655053500000|2022-06-12 17:05:00|443.07|437.87|444.2|439|445.66|440.46|443.03|437.83|573
1655053800000|2022-06-12 17:10:00|444.21|439.01|444.61|439.41|446.98|441.78|444.19|438.99|619
1655054100000|2022-06-12 17:15:00|444.66|439.46|444.95|439.75|445.86|440.66|444.47|439.27|597
1655054400000|2022-06-12 17:20:00|444.94|439.74|444.74|439.54|445.41|440.21|444.33|439.13|461
1655054700000|2022-06-12 17:25:00|444.73|439.53|445.2|440|445.68|440.48|444.46|439.26|560
1655055000000|2022-06-12 17:30:00|445.21|440.01|444.26|439.06|445.22|440.02|443.67|438.47|429
1655055300000|2022-06-12 17:35:00|444.29|439.09|443.89|438.69|445.04|439.84|443.47|438.27|462
1655055600000|2022-06-12 17:40:00|443.9|438.7|442.89|437.69|443.96|438.76|442.01|436.81|467
1655055900000|2022-06-12 17:45:00|442.9|437.7|442.38|437.18|443.04|437.84|441.47|436.27|507
1655056200000|2022-06-12 17:50:00|442.42|437.22|442.49|437.29|442.51|437.31|441.47|436.27|411
1655056500000|2022-06-12 17:55:00|442.5|437.3|439.03|433.83|442.68|437.48|438.39|433.19|602
1655056800000|2022-06-12 18:00:00|439.04|433.84|437.89|432.69|439.81|434.61|437.49|432.29|515
1655057100000|2022-06-12 18:05:00|437.91|432.71|436.9|431.7|439.01|433.81|436.45|431.25|595
1655057400000|2022-06-12 18:10:00|436.91|431.71|437.75|432.55|437.87|432.67|436.66|431.46|433
1655057700000|2022-06-12 18:15:00|437.74|432.54|437.05|431.85|438.22|433.02|437.05|431.85|472
1655058000000|2022-06-12 18:20:00|437.08|431.88|436.58|431.38|437.67|432.47|434.98|429.78|555
1655058300000|2022-06-12 18:25:00|436.61|431.41|436.23|431.03|436.89|431.69|436.15|430.95|291
1655058600000|2022-06-12 18:30:00|436.24|431.04|436.07|430.87|436.26|431.06|435.49|430.29|316
1655058900000|2022-06-12 18:35:00|436.06|430.86|435.82|430.62|436.07|430.87|434.9|429.7|383
1655059200000|2022-06-12 18:40:00|435.87|430.67|434.62|429.42|436.16|430.96|434.6|429.4|357
1655059500000|2022-06-12 18:45:00|434.6|429.4|435.54|430.34|437.64|432.44|434.58|429.38|489
1655059800000|2022-06-12 18:50:00|435.55|430.35|436.11|430.91|436.31|431.11|435.33|430.13|316
1655060100000|2022-06-12 18:55:00|436.17|430.97|435.93|430.73|436.71|431.51|435.74|430.54|430
1655060400000|2022-06-12 19:00:00|435.92|430.72|434.92|429.72|437.1|431.9|434.8|429.6|332
1655060700000|2022-06-12 19:05:00|434.9|429.7|435.47|430.27|435.97|430.77|434.67|429.47|380
1655061000000|2022-06-12 19:10:00|435.48|430.28|435.18|429.98|435.7|430.5|434.74|429.54|360
1655061300000|2022-06-12 19:15:00|435.19|429.99|430.95|425.75|435.2|430|429.82|424.62|784
1655061600000|2022-06-12 19:20:00|430.94|425.74|433.67|428.47|433.86|428.66|430.91|425.71|753
1655061900000|2022-06-12 19:25:00|433.65|428.45|431.92|426.72|433.83|428.63|431.49|426.29|632
1655062200000|2022-06-12 19:30:00|431.9|426.7|434.23|427.53|434.64|428.69|431.17|425.97|605
1655062500000|2022-06-12 19:35:00|434.24|427.54|435.71|429.01|435.71|429.01|432.83|426.13|520
1655062800000|2022-06-12 19:40:00|435.73|429.03|435.33|428.63|436.61|429.91|434.62|427.92|468
1655063100000|2022-06-12 19:45:00|435.32|428.62|434.77|428.07|435.65|428.95|433.58|426.88|562
1655063400000|2022-06-12 19:50:00|434.78|428.08|434.59|427.89|434.78|428.08|433.69|426.99|474
1655063700000|2022-06-12 19:55:00|434.64|427.94|433.53|426.83|434.83|428.13|433.42|426.72|476
1655064000000|2022-06-12 20:00:00|433.52|426.82|434.5|427.8|435.68|428.98|433.28|426.58|540
1655064300000|2022-06-12 20:05:00|434.48|427.78|432.68|425.98|434.62|427.92|432.18|425.48|619
1655064600000|2022-06-12 20:10:00|432.73|426.03|433.76|427.06|433.79|427.09|432.54|425.84|548
1655064900000|2022-06-12 20:15:00|433.77|427.07|435.39|428.69|435.85|429.15|433.22|426.52|539
1655065200000|2022-06-12 20:20:00|435.37|428.67|435.43|428.73|435.7|429|434.82|428.12|454
1655065500000|2022-06-12 20:25:00|435.42|428.72|433.88|427.18|435.43|428.73|433.66|426.96|594
1655065800000|2022-06-12 20:30:00|433.9|427.2|433.51|426.81|434.27|427.57|432.06|425.36|562
1655066100000|2022-06-12 20:35:00|433.52|426.82|433.4|426.7|434.31|427.61|433.26|426.56|469
1655066400000|2022-06-12 20:40:00|433.41|426.71|432.32|425.62|433.42|426.72|431.8|425.1|540
1655066700000|2022-06-12 20:45:00|432.3|425.6|432.08|425.38|432.59|425.89|431.69|424.99|483
1655067000000|2022-06-12 20:50:00|432.1|425.4|431.39|424.69|432.75|426.05|431.39|424.69|396
1655067300000|2022-06-12 20:55:00|431.41|424.71|430.65|423.95|431.87|425.17|430.38|423.68|557
1655067600000|2022-06-12 21:00:00|430.68|423.98|429.65|424.45|431.4|425.76|429.35|422.87|601
1655067900000|2022-06-12 21:05:00|429.63|424.43|430.75|425.55|430.77|425.57|429.43|424.23|499
1655068200000|2022-06-12 21:10:00|430.72|425.52|432.06|426.86|432.24|427.04|430.54|425.34|391
1655068500000|2022-06-12 21:15:00|432.05|426.85|431.59|426.39|432.05|426.85|431.46|426.26|408
1655068800000|2022-06-12 21:20:00|431.6|426.4|431.93|426.73|432.43|427.23|431.49|426.29|343
1655069100000|2022-06-12 21:25:00|431.95|426.75|431.79|426.59|432.05|426.85|431.68|426.48|144
1655069400000|2022-06-12 21:30:00|431.82|426.62|431.13|425.93|431.96|426.76|431.09|425.89|210
1655069700000|2022-06-12 21:35:00|431.19|425.99|430.82|425.62|431.19|425.99|430.63|425.43|130
1655070000000|2022-06-12 21:40:00|430.83|425.63|431|425.8|431.11|425.91|430.72|425.52|159
1655070300000|2022-06-12 21:45:00|431.04|425.84|430.43|425.23|431.14|425.94|430.36|425.16|242
1655070600000|2022-06-12 21:50:00|430.42|425.22|429.59|424.39|430.64|425.44|429.57|424.37|251
1655070900000|2022-06-12 21:55:00|429.65|424.45|429.29|424.09|429.79|424.59|429.25|424.05|402
1655071200000|2022-06-12 22:00:00|429.27|424.07|427.69|422.49|429.32|424.12|425.34|420.14|676
1655071500000|2022-06-12 22:05:00|427.68|422.48|428.93|423.73|429.73|424.53|426.87|421.67|554
1655071800000|2022-06-12 22:10:00|428.95|423.75|429.89|424.69|431.13|425.93|428.67|423.47|599
1655072100000|2022-06-12 22:15:00|429.94|424.74|428.01|422.81|430.31|425.11|427.86|422.66|626
1655072400000|2022-06-12 22:20:00|428.05|422.85|428.65|423.45|429.82|424.62|427.77|422.57|585
1655072700000|2022-06-12 22:25:00|428.67|423.47|427.47|422.27|428.9|423.7|426.87|421.67|410
1655073000000|2022-06-12 22:30:00|427.48|422.28|427.73|422.53|427.94|422.74|426.74|421.54|464
1655073300000|2022-06-12 22:35:00|427.79|422.59|426.03|420.83|427.97|422.77|426|420.8|502
1655073600000|2022-06-12 22:40:00|426.01|420.81|424.31|419.11|426.2|421|422.96|417.76|758
1655073900000|2022-06-12 22:45:00|424.28|419.08|425.85|420.65|426.16|420.96|424.03|418.83|757
1655074200000|2022-06-12 22:50:00|425.81|420.61|423.05|417.85|426.18|420.98|421.82|416.62|694
1655074500000|2022-06-12 22:55:00|423.06|417.86|421.62|416.42|424.48|419.28|420.78|415.58|760
1655074800000|2022-06-12 23:00:00|421.59|416.39|421.63|416.43|424.65|419.45|420.83|415.63|769
1655075100000|2022-06-12 23:05:00|421.64|416.44|423.06|417.86|423.06|417.86|421.52|416.32|618
1655075400000|2022-06-12 23:10:00|423.18|417.98|424.12|418.92|424.69|419.49|422.81|417.61|609
1655075700000|2022-06-12 23:15:00|424.11|418.91|422.77|417.57|424.7|419.5|422.56|417.36|565
1655076000000|2022-06-12 23:20:00|422.78|417.58|421.68|416.48|423.05|417.85|420.9|415.7|554
1655076300000|2022-06-12 23:25:00|421.63|416.43|422.63|417.43|422.66|417.46|421.03|415.83|604
1655076600000|2022-06-12 23:30:00|422.64|417.44|419.42|414.22|422.99|417.79|419.42|414.22|749
1655076900000|2022-06-12 23:35:00|419.43|414.23|420.02|414.82|420.89|415.69|418.16|412.96|771
1655077200000|2022-06-12 23:40:00|420|414.8|415.09|409.89|420.16|414.96|413.3|408.1|939
1655077500000|2022-06-12 23:45:00|415.1|409.9|416.22|411.02|417.68|412.48|412.84|407.64|874
1655077800000|2022-06-12 23:50:00|416.36|411.16|413.04|407.84|417.1|411.9|412.98|407.78|809
1655078100000|2022-06-12 23:55:00|412.94|407.74|408.13|402.93|414.77|409.57|407.66|402.46|881
1655078400000|2022-06-13 00:00:00|408.11|402.91|407.87|402.67|412.03|406.83|407.53|402.33|945
1655078700000|2022-06-13 00:05:00|407.83|402.63|411.87|406.67|412.02|406.82|406.9|401.7|875
1655079000000|2022-06-13 00:10:00|411.86|406.66|409.47|404.27|412.08|406.88|409.43|404.23|839
1655079300000|2022-06-13 00:15:00|409.45|404.25|412.16|406.96|413.09|407.89|406.42|401.22|941
1655079600000|2022-06-13 00:20:00|412.25|407.05|412.03|406.83|413.79|408.59|410.72|405.52|834
1655079900000|2022-06-13 00:25:00|412.01|406.81|413.05|407.85|413.32|408.12|411.96|406.76|745
1655080200000|2022-06-13 00:30:00|412.95|407.75|413.69|408.49|415.69|410.49|410.72|405.52|776
1655080500000|2022-06-13 00:35:00|413.56|408.36|408.36|403.16|414.55|409.35|407.93|402.73|733
1655080800000|2022-06-13 00:40:00|408.37|403.17|405.04|399.84|408.79|403.59|404.7|399.5|765
1655081100000|2022-06-13 00:45:00|405.01|399.81|401.84|396.64|406.16|400.96|401.77|396.57|899
1655081400000|2022-06-13 00:50:00|401.87|396.67|402.94|397.74|404.72|399.52|399.97|394.77|958
1655081700000|2022-06-13 00:55:00|403.14|397.94|397.16|391.96|403.54|398.34|396.66|391.46|869
1655082000000|2022-06-13 01:00:00|397.19|391.99|399.98|394.78|400.85|395.65|396.7|391.5|937
1655082300000|2022-06-13 01:05:00|399.83|394.63|395.38|390.18|400.81|395.61|394.96|389.76|822
1655082600000|2022-06-13 01:10:00|395.41|390.21|393.59|388.39|398.19|392.99|393.51|388.31|983
1655082900000|2022-06-13 01:15:00|393.65|388.45|396.78|391.58|397.04|391.84|392.4|387.2|967
1655083200000|2022-06-13 01:20:00|396.53|391.33|392.65|387.45|397.26|392.06|392.53|387.33|944
1655083500000|2022-06-13 01:25:00|392.67|387.47|391.13|385.93|392.89|387.69|389.42|384.22|875
1655083800000|2022-06-13 01:30:00|391.12|385.92|393.88|388.68|396.68|391.48|390.74|385.54|858
1655084100000|2022-06-13 01:35:00|393.89|388.69|394.15|388.95|395.86|390.66|391.66|386.46|775
1655084400000|2022-06-13 01:40:00|394.13|388.93|395.02|389.82|396.69|391.49|393.72|388.52|753
1655084700000|2022-06-13 01:45:00|395.01|389.81|392.06|386.86|395.01|389.81|391.24|386.04|808
1655085000000|2022-06-13 01:50:00|392.08|386.88|390.07|384.87|392.09|386.89|388.98|383.78|801
1655085300000|2022-06-13 01:55:00|390.05|384.85|394.95|389.75|395.84|390.64|388.95|383.75|885
1655085600000|2022-06-13 02:00:00|394.93|389.73|392.83|387.63|396.17|390.97|392.03|386.83|823
1655085900000|2022-06-13 02:05:00|392.81|387.61|395.84|390.64|395.94|390.74|391.94|386.74|760
1655086200000|2022-06-13 02:10:00|395.85|390.65|390.88|385.68|395.85|390.65|389.97|384.77|804
1655086500000|2022-06-13 02:15:00|390.85|385.65|391.96|386.76|392.18|386.98|388.97|383.77|878
1655086800000|2022-06-13 02:20:00|391.97|386.77|388.95|383.75|392.62|387.42|388.65|383.45|813
1655087100000|2022-06-13 02:25:00|388.93|383.73|394.89|389.69|395.27|390.07|388.7|383.5|768
1655087400000|2022-06-13 02:30:00|394.83|389.63|393.06|387.86|395.89|390.69|392.75|387.55|696
1655087700000|2022-06-13 02:35:00|393.02|387.82|392.81|387.61|393.14|387.94|390.31|385.11|659
1655088000000|2022-06-13 02:40:00|392.78|387.58|390.01|384.81|393.03|387.83|389.84|384.64|718
1655088300000|2022-06-13 02:45:00|390.02|384.82|384.03|378.83|390.14|384.94|383.65|378.45|854
1655088600000|2022-06-13 02:50:00|384.04|378.84|376.24|371.04|384.05|378.85|373.13|367.93|909
1655088900000|2022-06-13 02:55:00|376.16|370.96|375.01|369.81|376.35|371.15|373.53|368.33|902
1655089200000|2022-06-13 03:00:00|375|369.8|373.86|368.66|378.06|372.86|373.23|368.03|922
1655089500000|2022-06-13 03:05:00|373.84|368.64|376.19|370.99|376.19|370.99|371.65|366.45|936
1655089800000|2022-06-13 03:10:00|376.15|370.95|380.72|375.52|383|377.8|375.76|370.56|966
1655090100000|2022-06-13 03:15:00|380.74|375.54|378.87|373.67|381.06|375.86|375.74|370.54|940
1655090400000|2022-06-13 03:20:00|378.85|373.65|375.77|370.57|382.13|376.93|375.77|370.57|972
1655090700000|2022-06-13 03:25:00|375.87|370.67|380.81|375.61|382.08|376.88|375.05|369.85|875
1655091000000|2022-06-13 03:30:00|380.84|375.64|384.88|379.68|384.95|379.75|380.75|375.55|883
1655091300000|2022-06-13 03:35:00|384.96|379.76|387.89|382.69|387.89|382.69|383.09|377.89|806
1655091600000|2022-06-13 03:40:00|387.77|382.57|388.51|383.31|391.05|385.85|387.26|382.06|928
1655091900000|2022-06-13 03:45:00|388.53|383.33|388.78|383.58|391.86|386.66|387.8|382.6|878
1655092200000|2022-06-13 03:50:00|388.8|383.6|389.47|384.27|391|385.8|387.94|382.74|826
1655092500000|2022-06-13 03:55:00|389.55|384.35|387.82|382.62|389.95|384.75|387.49|382.29|777
1655092800000|2022-06-13 04:00:00|387.8|382.6|388|382.8|388.09|382.89|385.95|380.75|788
1655093100000|2022-06-13 04:05:00|388.02|382.82|394.12|388.92|394.76|389.56|387.82|382.62|812
1655093400000|2022-06-13 04:10:00|394.04|388.84|393.82|388.62|396.36|391.16|392.96|387.76|904
1655093700000|2022-06-13 04:15:00|393.91|388.71|395.03|389.83|396.08|390.88|392.95|387.75|894
1655094000000|2022-06-13 04:20:00|395.06|389.86|399.13|393.93|399.51|394.31|394.23|389.03|862
1655094300000|2022-06-13 04:25:00|399.11|393.91|397.92|392.72|399.34|394.14|396.88|391.68|825
1655094600000|2022-06-13 04:30:00|397.9|392.7|397.84|392.64|399.11|393.91|396.25|391.05|790
1655094900000|2022-06-13 04:35:00|397.86|392.66|396.89|391.69|398.07|392.87|396.39|391.19|570
1655095200000|2022-06-13 04:40:00|396.88|391.68|396.95|391.75|397.39|392.19|396.26|391.06|663
1655095500000|2022-06-13 04:45:00|396.92|391.72|396.63|391.43|396.93|391.73|396.19|390.99|530
1655095800000|2022-06-13 04:50:00|396.64|391.44|393.49|388.29|396.69|391.49|392.78|387.58|644
1655096100000|2022-06-13 04:55:00|393.48|388.28|390.68|385.48|393.67|388.47|390.25|385.05|676
1655096400000|2022-06-13 05:00:00|390.63|385.43|390.89|385.69|391.63|386.43|389.72|384.52|652
1655096700000|2022-06-13 05:05:00|390.84|385.64|389.92|384.72|392.41|387.21|389.53|384.33|646
1655097000000|2022-06-13 05:10:00|389.93|384.73|391.73|386.53|391.99|386.79|388.01|382.81|573
1655097300000|2022-06-13 05:15:00|391.67|386.47|391.09|385.89|393.04|387.84|389.68|384.48|669
1655097600000|2022-06-13 05:20:00|391.08|385.88|390.74|385.54|391.81|386.61|390.55|385.35|491
1655097900000|2022-06-13 05:25:00|390.75|385.55|389.02|383.82|390.76|385.56|388.78|383.58|664
1655098200000|2022-06-13 05:30:00|389.04|383.84|387.96|382.76|390.42|385.22|387.68|382.48|551
1655098500000|2022-06-13 05:35:00|388.04|382.84|387.91|382.71|389.6|384.4|387.33|382.13|523
1655098800000|2022-06-13 05:40:00|387.88|382.68|385.86|380.66|387.93|382.73|384.8|379.6|606
1655099100000|2022-06-13 05:45:00|385.89|380.69|383.54|378.34|386.98|381.78|383.42|378.22|614
1655099400000|2022-06-13 05:50:00|383.58|378.38|383.59|378.39|384.78|379.58|382.99|377.79|707
1655099700000|2022-06-13 05:55:00|383.51|378.31|382.59|377.39|384.61|379.41|381.93|376.73|744
1655100000000|2022-06-13 06:00:00|382.61|377.41|379.57|374.37|383.19|377.99|379.57|374.37|719
1655100300000|2022-06-13 06:05:00|379.56|374.36|380.85|375.65|380.87|375.67|378.81|373.61|728
1655100600000|2022-06-13 06:10:00|380.92|375.72|383.36|378.16|384.71|379.51|378.64|373.44|859
1655100900000|2022-06-13 06:15:00|383.35|378.15|385.43|380.23|387.2|382|383.34|378.14|864
1655101200000|2022-06-13 06:20:00|385.31|380.11|382.47|377.27|385.44|380.24|381.83|376.63|712
1655101500000|2022-06-13 06:25:00|382.43|377.23|381.53|376.33|383.15|377.95|381.19|375.99|651
1655101800000|2022-06-13 06:30:00|381.52|376.32|382.94|377.74|383.51|378.31|380.41|375.21|735
1655102100000|2022-06-13 06:35:00|383.05|377.85|382.64|377.44|383.78|378.58|381.51|376.31|657
1655102400000|2022-06-13 06:40:00|382.61|377.41|376.88|371.68|382.61|377.41|376.85|371.65|761
1655102700000|2022-06-13 06:45:00|376.83|371.63|376.87|371.67|379.5|374.3|374.52|369.32|873
1655103000000|2022-06-13 06:50:00|376.97|371.77|378.2|373|378.98|373.78|376.11|370.91|856
1655103300000|2022-06-13 06:55:00|378.21|373.01|380.12|374.92|380.82|375.62|377.53|372.33|654
1655103600000|2022-06-13 07:00:00|380.2|375|381.01|375.81|383.53|378.33|380.07|374.87|624
1655103900000|2022-06-13 07:05:00|380.99|375.79|381.83|376.63|382.97|377.77|379.99|374.79|566
1655104200000|2022-06-13 07:10:00|381.84|376.64|381.57|376.37|382.5|377.3|380.53|375.33|541
1655104500000|2022-06-13 07:15:00|381.55|376.35|381.7|376.5|384.06|378.86|381.5|376.3|588
1655104800000|2022-06-13 07:20:00|381.67|376.47|382.05|376.85|382.28|377.08|380.26|375.06|616
1655105100000|2022-06-13 07:25:00|382.04|376.84|377.66|372.46|382.16|376.96|377.66|372.46|666
1655105400000|2022-06-13 07:30:00|377.63|372.43|375.62|370.42|378.03|372.83|375.28|370.08|594
1655105700000|2022-06-13 07:35:00|375.63|370.43|370.08|364.88|376.64|371.44|370.08|364.88|746
1655106000000|2022-06-13 07:40:00|370.07|364.87|368.57|363.37|371.83|366.63|366.75|361.55|1021
1655106300000|2022-06-13 07:45:00|368.58|363.38|370.24|365.04|374.62|369.42|367.33|362.13|965
1655106600000|2022-06-13 07:50:00|370.23|365.03|365.9|360.7|370.88|365.68|365.52|360.32|901
1655106900000|2022-06-13 07:55:00|365.91|360.71|368.91|363.71|370.05|364.85|363.55|358.35|953
1655107200000|2022-06-13 08:00:00|368.9|363.7|370.14|364.94|371.6|366.4|364.4|359.2|968
1655107500000|2022-06-13 08:05:00|370.15|364.95|368.68|363.48|370.85|365.65|365.45|360.25|940
1655107800000|2022-06-13 08:10:00|368.66|363.46|367.53|362.33|368.98|363.78|365.92|360.72|958
1655108100000|2022-06-13 08:15:00|367.5|362.3|365.71|360.51|367.94|362.74|363.98|358.78|897
1655108400000|2022-06-13 08:20:00|365.72|360.52|363.12|357.92|367.05|361.85|362.93|357.73|813
1655108700000|2022-06-13 08:25:00|363.1|357.9|367.1|361.9|367.18|361.98|360.6|355.4|974
1655109000000|2022-06-13 08:30:00|367.05|361.85|370.01|364.81|371.04|365.84|366.48|361.28|874
1655109300000|2022-06-13 08:35:00|369.97|364.77|366.84|361.64|370.02|364.82|364.88|359.68|803
1655109600000|2022-06-13 08:40:00|366.83|361.63|367.24|362.04|369.52|364.32|363.8|358.6|980
1655109900000|2022-06-13 08:45:00|367.19|361.99|361.11|355.91|367.22|362.02|360.62|355.42|967
1655110200000|2022-06-13 08:50:00|361.13|355.93|361.66|356.46|363.66|358.46|360.43|355.23|852
1655110500000|2022-06-13 08:55:00|361.69|356.49|357.08|351.88|361.82|356.62|356.95|351.75|996
1655110800000|2022-06-13 09:00:00|357.06|351.86|357.36|352.16|360.93|355.73|355.59|350.39|978
1655111100000|2022-06-13 09:05:00|357.07|351.87|353.52|348.32|359.33|354.13|347.5|342.3|1050
1655111400000|2022-06-13 09:10:00|353.49|348.29|364.7|359.5|364.87|359.67|352.87|347.67|1037
1655111700000|2022-06-13 09:15:00|364.72|359.52|366.91|361.71|370.08|364.88|363.39|358.19|1020
1655112000000|2022-06-13 09:20:00|367.24|362.04|362.97|357.77|367.49|362.29|361.74|356.54|971
1655112300000|2022-06-13 09:25:00|362.99|357.79|365.57|360.37|365.93|360.73|361.68|356.48|989
1655112600000|2022-06-13 09:30:00|365.68|360.48|361.48|356.28|365.85|360.65|358.52|353.32|1032
1655112900000|2022-06-13 09:35:00|361.97|356.77|357.01|351.81|363.68|358.48|356.57|351.37|1031
1655113200000|2022-06-13 09:40:00|357.08|351.88|356.93|351.73|358.04|352.84|353.55|348.35|967
1655113500000|2022-06-13 09:45:00|356.89|351.69|357.13|351.93|361.06|355.86|355.27|350.07|935
1655113800000|2022-06-13 09:50:00|357.12|351.92|359|353.8|359.51|354.31|356.06|350.86|875
1655114100000|2022-06-13 09:55:00|359.02|353.82|363.79|358.59|366.03|360.83|357.27|352.07|945
1655114400000|2022-06-13 10:00:00|363.78|358.58|362.15|356.95|366.14|360.94|359.83|354.63|906
1655114700000|2022-06-13 10:05:00|362.13|356.93|366.95|361.75|368.13|362.93|361.78|356.58|917
1655115000000|2022-06-13 10:10:00|366.81|361.61|362.4|357.2|367.48|362.28|361.26|356.06|881
1655115300000|2022-06-13 10:15:00|362.26|357.06|361.29|356.09|362.39|357.19|359.66|354.46|786
1655115600000|2022-06-13 10:20:00|361.3|356.1|360.77|355.57|362.82|357.62|358.75|353.55|859
1655115900000|2022-06-13 10:25:00|360.81|355.61|365.09|359.89|365.85|360.65|359.6|354.4|842
1655116200000|2022-06-13 10:30:00|365.05|359.85|364.35|359.15|366.94|361.74|364.35|359.15|784
1655116500000|2022-06-13 10:35:00|364.33|359.13|366|360.8|368.85|363.65|363.93|358.73|748
1655116800000|2022-06-13 10:40:00|365.99|360.79|367.59|362.39|367.88|362.68|363.07|357.87|805
1655117100000|2022-06-13 10:45:00|367.01|361.81|361.37|356.17|367.29|362.09|360.63|355.43|880
1655117400000|2022-06-13 10:50:00|361.32|356.12|360.7|355.5|362.34|357.14|360.58|355.38|819
1655117700000|2022-06-13 10:55:00|360.72|355.52|359.81|354.61|361.88|356.68|359.31|354.11|800
1655118000000|2022-06-13 11:00:00|359.84|354.64|361.77|356.57|361.99|356.79|358.55|353.35|818
1655118300000|2022-06-13 11:05:00|361.95|356.75|355.73|350.53|361.95|356.75|355.73|350.53|785
1655118600000|2022-06-13 11:10:00|355.83|350.63|356.15|350.95|357.37|352.17|354.31|349.11|813
1655118900000|2022-06-13 11:15:00|356.24|351.04|352.3|347.1|356.71|351.51|351.6|346.4|846
1655119200000|2022-06-13 11:20:00|352.28|347.08|350.82|345.62|352.92|347.72|350.48|345.28|895
1655119500000|2022-06-13 11:25:00|350.81|345.61|350.67|345.47|353.26|348.06|349.77|344.57|979
1655119800000|2022-06-13 11:30:00|350.75|345.55|354.12|348.92|355.97|350.77|349.55|344.35|957
1655120100000|2022-06-13 11:35:00|354.24|349.04|355.17|349.97|356.22|351.02|353.85|348.65|797
1655120400000|2022-06-13 11:40:00|355.36|350.16|354.4|349.2|355.97|350.77|352.31|347.11|755
1655120700000|2022-06-13 11:45:00|354.5|349.3|351.2|346|355.86|350.66|351.16|345.96|711
1655121000000|2022-06-13 11:50:00|351.21|346.01|351.75|346.55|353.93|348.73|350.8|345.6|790
1655121300000|2022-06-13 11:55:00|351.78|346.58|356.99|351.79|357.1|351.9|350.15|344.95|786
1655121600000|2022-06-13 12:00:00|356.95|351.75|359.08|353.88|361.87|356.67|356.85|351.65|943
1655121900000|2022-06-13 12:05:00|359.1|353.9|361.62|356.42|362.04|356.84|357.82|352.62|826
1655122200000|2022-06-13 12:10:00|361.65|356.45|369.94|364.74|369.98|364.78|361.45|356.25|933
1655122500000|2022-06-13 12:15:00|369.95|364.75|363.98|358.78|370.2|365|363.85|358.65|940
1655122800000|2022-06-13 12:20:00|363.94|358.74|365.87|360.67|366.43|361.23|363.63|358.43|829
1655123100000|2022-06-13 12:25:00|365.83|360.63|366.5|361.3|366.52|361.32|364.16|358.96|640
1655123400000|2022-06-13 12:30:00|366.51|361.31|367.51|362.31|368.03|362.83|364.36|359.16|775
1655123700000|2022-06-13 12:35:00|367.49|362.29|365.01|359.81|367.79|362.59|364.52|359.32|713
1655124000000|2022-06-13 12:40:00|364.97|359.77|363.47|358.27|366.7|361.5|362.22|357.02|713
1655124300000|2022-06-13 12:45:00|363.18|357.98|362.68|357.48|365.05|359.85|360.96|355.76|809
1655124600000|2022-06-13 12:50:00|362.61|357.41|361.2|356|364.49|359.29|360.67|355.47|814
1655124900000|2022-06-13 12:55:00|361.32|356.12|358.05|352.85|361.42|356.22|357.52|352.32|754
1655125200000|2022-06-13 13:00:00|358.08|352.88|357.96|352.76|359.82|354.62|356.01|350.81|809
1655125500000|2022-06-13 13:05:00|357.97|352.77|359.81|354.61|360.55|355.35|357.41|352.21|758
1655125800000|2022-06-13 13:10:00|359.8|354.6|359.61|354.41|361.91|356.71|358.62|353.42|734
1655126100000|2022-06-13 13:15:00|359.65|354.45|357.06|351.86|360.48|355.28|356.64|351.44|820
1655126400000|2022-06-13 13:20:00|356.94|351.74|359.09|353.89|360.55|355.35|356.8|351.6|841
1655126700000|2022-06-13 13:25:00|359.22|354.02|357.52|352.32|360.57|355.37|357.22|352.02|738
1655127000000|2022-06-13 13:30:00|357.54|352.34|365.23|360.03|368.91|363.71|357.53|352.33|767
1655127300000|2022-06-13 13:35:00|365.05|359.85|361.86|356.66|366.98|361.78|361.7|356.5|691
1655127600000|2022-06-13 13:40:00|361.82|356.62|364.08|358.88|365.27|360.07|359.12|353.92|994
1655127900000|2022-06-13 13:45:00|364.21|359.01|365.65|360.45|367.18|361.98|364.1|358.9|921
1655128200000|2022-06-13 13:50:00|365.67|360.47|364.68|359.48|367.42|362.22|363.99|358.79|933
1655128500000|2022-06-13 13:55:00|364.64|359.44|366|360.8|367.62|362.42|364.32|359.12|894
1655128800000|2022-06-13 14:00:00|366.05|360.85|363.61|358.41|367.93|362.73|363.05|357.85|930
1655129100000|2022-06-13 14:05:00|363.65|358.45|362.52|357.32|366|360.8|362.03|356.83|914
1655129400000|2022-06-13 14:10:00|362.5|357.3|361.64|356.44|363.34|358.14|360.61|355.41|872
1655129700000|2022-06-13 14:15:00|361.54|356.34|359.67|354.47|362.02|356.82|358.58|353.38|840
1655130000000|2022-06-13 14:20:00|359.68|354.48|358.79|353.59|361.82|356.62|358.71|353.51|833
1655130300000|2022-06-13 14:25:00|358.8|353.6|363.74|358.54|363.74|358.54|358.49|353.29|836
1655130600000|2022-06-13 14:30:00|363.8|358.6|363.1|357.9|364.39|359.19|361.46|356.26|899
1655130900000|2022-06-13 14:35:00|363.09|357.89|360.49|355.29|364.02|358.82|360.45|355.25|853
1655131200000|2022-06-13 14:40:00|360.47|355.27|357.28|352.08|360.68|355.48|356.34|351.14|906
1655131500000|2022-06-13 14:45:00|357.25|352.05|353.56|348.36|358.84|353.64|353.56|348.36|885
1655131800000|2022-06-13 14:50:00|353.54|348.34|355.77|350.57|358.13|352.93|350.01|344.81|1019
1655132100000|2022-06-13 14:55:00|355.73|350.53|356.44|351.24|358.81|353.61|354.63|349.43|886
1655132400000|2022-06-13 15:00:00|356.42|351.22|354.84|349.64|359.47|354.27|353.75|348.55|925
1655132700000|2022-06-13 15:05:00|354.82|349.62|356.79|351.59|357.82|352.62|353.63|348.43|935
1655133000000|2022-06-13 15:10:00|356.83|351.63|358.76|353.56|359.54|354.34|355.77|350.57|870
1655133300000|2022-06-13 15:15:00|358.74|353.54|361.58|356.38|364.43|359.23|358.66|353.46|958
1655133600000|2022-06-13 15:20:00|361.57|356.37|363.68|358.48|363.91|358.71|359.73|354.53|879
1655133900000|2022-06-13 15:25:00|363.71|358.51|359.02|353.82|363.71|358.51|357.55|352.35|849
1655134200000|2022-06-13 15:30:00|359.04|353.84|361.63|356.43|361.84|356.64|358.87|353.67|818
1655134500000|2022-06-13 15:35:00|361.62|356.42|365.28|360.08|365.99|360.79|361.62|356.42|805
1655134800000|2022-06-13 15:40:00|365.29|360.09|370.09|364.89|370.15|364.95|363.93|358.73|861
1655135100000|2022-06-13 15:45:00|370.06|364.86|365.78|360.58|370.18|364.98|364.74|359.54|846
1655135400000|2022-06-13 15:50:00|365.86|360.66|365.37|360.17|366.98|361.78|363.99|358.79|772
1655135700000|2022-06-13 15:55:00|365.51|360.31|368.11|362.91|368.17|362.97|365.2|360|766
1655136000000|2022-06-13 16:00:00|368.1|362.9|368.82|363.62|368.92|363.72|364.12|358.92|851
1655136300000|2022-06-13 16:05:00|368.84|363.64|370.36|365.16|373.89|368.69|368.09|362.89|880
1655136600000|2022-06-13 16:10:00|370.2|365|373.52|368.32|376.8|371.6|369.83|364.63|952
1655136900000|2022-06-13 16:15:00|373.5|368.3|374.38|369.18|376.1|370.9|371.51|366.31|898
1655137200000|2022-06-13 16:20:00|374.42|369.22|375.76|370.56|376.09|370.89|373.71|368.51|866
1655137500000|2022-06-13 16:25:00|375.72|370.52|376.19|370.99|378|372.8|375.1|369.9|865
1655137800000|2022-06-13 16:30:00|376.16|370.96|378.85|373.65|379.92|374.72|375.86|370.66|862
1655138100000|2022-06-13 16:35:00|378.84|373.64|376.18|370.98|380.02|374.82|375.88|370.68|828
1655138400000|2022-06-13 16:40:00|376.17|370.97|370.25|365.05|376.29|371.09|370.18|364.98|776
1655138700000|2022-06-13 16:45:00|370.26|365.06|373.58|368.38|375.02|369.82|370.22|365.02|854
1655139000000|2022-06-13 16:50:00|373.57|368.37|371.59|366.39|374.47|369.27|370.96|365.76|768
1655139300000|2022-06-13 16:55:00|371.55|366.35|371.91|366.71|372.6|367.4|370.64|365.44|624
1655139600000|2022-06-13 17:00:00|371.92|366.72|366.29|361.09|372.72|367.52|366.03|360.83|716
1655139900000|2022-06-13 17:05:00|366.27|361.07|368.15|362.95|368.92|363.72|366.05|360.85|705
1655140200000|2022-06-13 17:10:00|368.2|363|366.84|361.64|368.69|363.49|365.49|360.29|613
1655140500000|2022-06-13 17:15:00|366.77|361.57|367.12|361.92|367.91|362.71|364.52|359.32|667
1655140800000|2022-06-13 17:20:00|367.11|361.91|364.51|359.31|367.11|361.91|364.5|359.3|610
1655141100000|2022-06-13 17:25:00|364.5|359.3|363.92|358.72|364.99|359.79|362.81|357.61|640
1655141400000|2022-06-13 17:30:00|363.9|358.7|364.65|359.45|365.58|360.38|363.74|358.54|608
1655141700000|2022-06-13 17:35:00|364.77|359.57|363.96|358.76|365.89|360.69|362|356.8|728
1655142000000|2022-06-13 17:40:00|363.95|358.75|368.46|363.26|368.55|363.35|363.8|358.6|770
1655142300000|2022-06-13 17:45:00|368.52|363.32|368.25|363.05|369.2|364|366.97|361.77|741
1655142600000|2022-06-13 17:50:00|368.28|363.08|368.94|363.74|369.09|363.89|367.43|362.23|619
1655142900000|2022-06-13 17:55:00|369.02|363.82|370.7|365.5|371.52|366.32|368.5|363.3|716
1655143200000|2022-06-13 18:00:00|370.72|365.52|370.68|365.48|370.99|365.79|369.6|364.4|667
1655143500000|2022-06-13 18:05:00|370.66|365.46|371.92|366.72|372.07|366.87|369.68|364.48|607
1655143800000|2022-06-13 18:10:00|371.94|366.74|373.66|368.46|373.84|368.64|371.01|365.81|723
1655144100000|2022-06-13 18:15:00|373.67|368.47|373.68|368.48|374.72|369.52|371.97|366.77|685
1655144400000|2022-06-13 18:20:00|373.67|368.47|375.93|370.73|376.17|370.97|373.67|368.47|641
1655144700000|2022-06-13 18:25:00|375.94|370.74|374.77|369.57|376.76|371.56|374.36|369.16|624
1655145000000|2022-06-13 18:30:00|374.75|369.55|373.34|368.14|375.11|369.91|372.29|367.09|593
1655145300000|2022-06-13 18:35:00|373.21|368.01|374.95|369.75|375.68|370.48|373.07|367.87|604
1655145600000|2022-06-13 18:40:00|374.94|369.74|375.78|370.58|376.08|370.88|374.73|369.53|585
1655145900000|2022-06-13 18:45:00|375.81|370.61|373.87|368.67|376.16|370.96|373.57|368.37|599
1655146200000|2022-06-13 18:50:00|373.84|368.64|371.02|365.82|373.99|368.79|370.88|365.68|562
1655146500000|2022-06-13 18:55:00|371.01|365.81|369.91|364.71|371.95|366.75|369.75|364.55|573
1655146800000|2022-06-13 19:00:00|369.9|364.7|370.86|365.66|371.18|365.98|369.57|364.37|615
1655147100000|2022-06-13 19:05:00|370.87|365.67|370.63|365.43|371.06|365.86|369.82|364.62|518
1655147400000|2022-06-13 19:10:00|370.65|365.45|369.72|364.52|370.99|365.79|369.04|363.84|554
1655147700000|2022-06-13 19:15:00|369.71|364.51|371.07|365.87|372.46|367.26|368.24|363.04|762
1655148000000|2022-06-13 19:20:00|371.12|365.92|369.04|363.84|371.72|366.52|369.01|363.81|778
1655148300000|2022-06-13 19:25:00|369.03|363.83|368.68|363.48|370.02|364.82|368.53|363.33|593
1655148600000|2022-06-13 19:30:00|368.67|363.47|367.85|362.65|369.99|364.79|366.56|361.36|611
1655148900000|2022-06-13 19:35:00|367.84|362.64|369.77|364.57|369.8|364.6|367.84|362.64|645
1655149200000|2022-06-13 19:40:00|369.79|364.59|369.75|364.55|370.8|365.6|369.73|364.53|552
1655149500000|2022-06-13 19:45:00|369.74|364.54|369.8|364.6|370.78|365.58|369.69|364.49|541
1655149800000|2022-06-13 19:50:00|369.75|364.55|368.51|363.31|369.85|364.65|368.27|363.07|554
1655150100000|2022-06-13 19:55:00|368.5|363.3|369.08|363.88|370.57|365.37|368.47|363.27|578
1655150400000|2022-06-13 20:00:00|369.09|363.89|374.76|369.56|374.96|369.76|369.09|363.89|704
1655150700000|2022-06-13 20:05:00|374.74|369.54|377.01|371.81|377.1|371.9|374.73|369.53|503
1655151000000|2022-06-13 20:10:00|377|371.8|376.2|371|377.24|372.04|375.88|370.68|527
1655151300000|2022-06-13 20:15:00|376.14|370.94|378.92|373.72|379.55|374.35|375.96|370.76|663
1655151600000|2022-06-13 20:20:00|378.93|373.73|379.19|373.99|380.85|375.65|377.05|371.85|626
1655151900000|2022-06-13 20:25:00|379.21|374.01|380.64|375.44|382.09|376.89|379.21|374.01|632
1655152200000|2022-06-13 20:30:00|380.65|375.45|379|373.8|383.03|377.83|378.84|373.64|655
1655152500000|2022-06-13 20:35:00|379.09|373.89|375.95|370.75|379.09|373.89|375.72|370.52|449
1655152800000|2022-06-13 20:40:00|375.93|370.73|376.81|371.61|377.44|372.24|375.76|370.56|495
1655153100000|2022-06-13 20:45:00|376.78|371.58|375.52|370.32|377.57|372.37|373.82|368.62|576
1655153400000|2022-06-13 20:50:00|375.51|370.31|375.48|370.28|375.57|370.37|373.93|368.73|530
1655153700000|2022-06-13 20:55:00|375.46|370.26|372.97|367.77|375.53|370.33|372.95|367.75|386
1655154000000|2022-06-13 21:00:00|372.98|367.78|375.02|369.82|375.29|370.09|372.65|367.45|545
1655154300000|2022-06-13 21:05:00|375.25|370.05|373.81|368.61|375.52|370.32|373.38|368.18|546
1655154600000|2022-06-13 21:10:00|373.76|368.56|373.73|368.53|373.93|368.73|372.29|367.09|515
1655154900000|2022-06-13 21:15:00|373.72|368.52|373.7|368.5|374.81|369.61|373.55|368.35|412
1655155200000|2022-06-13 21:20:00|373.71|368.51|373.85|368.65|374.09|368.89|373.2|368|344
1655155500000|2022-06-13 21:25:00|373.81|368.61|372.31|367.11|373.9|368.7|372.21|367.01|358
1655155800000|2022-06-13 21:30:00|372.3|367.1|370.96|365.76|372.43|367.23|369.94|364.74|337
1655156100000|2022-06-13 21:35:00|370.85|365.65|371.64|366.44|374.27|369.07|370.85|365.65|510
1655156400000|2022-06-13 21:40:00|371.63|366.43|368.03|362.83|371.71|366.51|367.6|362.4|566
1655156700000|2022-06-13 21:45:00|368.05|362.85|369.08|363.88|369.99|364.79|367.99|362.79|396
1655157000000|2022-06-13 21:50:00|369.06|363.86|365.45|360.25|369.12|363.92|365.37|360.17|541
1655157300000|2022-06-13 21:55:00|365.44|360.24|366.08|360.88|366.58|361.38|365.43|360.23|335
1655157600000|2022-06-13 22:00:00|366.13|360.93|368.18|362.98|368.88|363.68|365.72|360.52|524
1655157900000|2022-06-13 22:05:00|368.17|362.97|363.69|358.49|368.17|362.97|363.55|358.35|432
1655158200000|2022-06-13 22:10:00|363.67|358.47|363.85|358.65|364.88|359.68|362.58|357.38|621
1655158500000|2022-06-13 22:15:00|363.86|358.66|360.91|355.71|363.99|358.79|360.88|355.68|482
1655158800000|2022-06-13 22:20:00|361.01|355.81|363.09|357.89|363.16|357.96|360.89|355.69|553
1655159100000|2022-06-13 22:25:00|363.08|357.88|362.13|356.93|363.2|358|361.48|356.28|606
1655159400000|2022-06-13 22:30:00|362.14|356.94|364.42|359.22|364.42|359.22|361.87|356.67|700
1655159700000|2022-06-13 22:35:00|364.38|359.18|358.68|353.48|364.44|359.24|357.87|352.67|662
1655160000000|2022-06-13 22:40:00|358.66|353.46|361.11|355.91|363.03|357.83|358.62|353.42|945
1655160300000|2022-06-13 22:45:00|361.12|355.92|358.92|353.72|361.64|356.44|356.91|351.71|850
1655160600000|2022-06-13 22:50:00|358.93|353.73|356.95|351.75|359.1|353.9|356.64|351.44|719
1655160900000|2022-06-13 22:55:00|356.98|351.78|354.69|349.49|357.01|351.81|354.5|349.3|749
1655161200000|2022-06-13 23:00:00|354.7|349.5|354.87|349.67|358.83|353.63|354.57|349.37|834
1655161500000|2022-06-13 23:05:00|354.94|349.74|356.15|350.95|357.64|352.44|354.86|349.66|815
1655161800000|2022-06-13 23:10:00|356.43|351.23|357.23|352.03|357.93|352.73|355.76|350.56|784
1655162100000|2022-06-13 23:15:00|357.24|352.04|358.85|353.65|359.02|353.82|354.66|349.46|815
1655162400000|2022-06-13 23:20:00|358.87|353.67|360.91|355.71|363.05|357.85|358.87|353.67|864
1655162700000|2022-06-13 23:25:00|360.93|355.73|358.64|353.44|360.95|355.75|356.76|351.56|838
1655163000000|2022-06-13 23:30:00|358.59|353.39|357.22|352.02|358.87|353.67|354.65|349.45|941
1655163300000|2022-06-13 23:35:00|357.23|352.03|357.6|352.4|360.26|355.06|357.23|352.03|835
1655163600000|2022-06-13 23:40:00|357.62|352.42|359.01|353.81|359.53|354.33|357.59|352.39|667
1655163900000|2022-06-13 23:45:00|359.05|353.85|362.89|357.69|362.98|357.78|357.99|352.79|809
1655164200000|2022-06-13 23:50:00|362.88|357.68|364.92|359.72|365.68|360.48|361.17|355.97|798
1655164500000|2022-06-13 23:55:00|364.91|359.71|369.04|363.84|369.35|364.15|364.5|359.3|801
1655164800000|2022-06-14 00:00:00|368.99|363.79|368.16|362.96|369.05|363.85|365.5|360.3|923
1655165100000|2022-06-14 00:05:00|368.15|362.95|371.98|366.78|372.18|366.98|367.69|362.49|875
1655165400000|2022-06-14 00:10:00|372.05|366.85|373.64|368.44|373.88|368.68|372|366.8|829
1655165700000|2022-06-14 00:15:00|373.63|368.43|372.57|367.37|373.64|368.44|370.25|365.05|796
1655166000000|2022-06-14 00:20:00|372.6|367.4|369.12|363.92|372.73|367.53|368.91|363.71|693
1655166300000|2022-06-14 00:25:00|369.11|363.91|367.64|362.44|369.13|363.93|366.43|361.23|696
1655166600000|2022-06-14 00:30:00|367.65|362.45|368.82|363.62|369.38|364.18|366.79|361.59|663
1655166900000|2022-06-14 00:35:00|368.86|363.66|367.73|362.53|370.89|365.69|367.57|362.37|683
1655167200000|2022-06-14 00:40:00|367.74|362.54|369.43|364.23|369.89|364.69|366.46|361.26|757
1655167500000|2022-06-14 00:45:00|369.41|364.21|365.73|360.53|369.59|364.39|365.73|360.53|640
1655167800000|2022-06-14 00:50:00|365.78|360.58|363.49|358.29|365.94|360.74|363.47|358.27|626
1655168100000|2022-06-14 00:55:00|363.5|358.3|361.51|356.31|363.97|358.77|361.39|356.19|772
1655168400000|2022-06-14 01:00:00|361.52|356.32|360.94|355.74|362.47|357.27|359.52|354.32|832
1655168700000|2022-06-14 01:05:00|360.84|355.64|357.6|352.4|360.84|355.64|355.96|350.76|873
1655169000000|2022-06-14 01:10:00|357.63|352.43|359.49|354.29|361.68|356.48|356.68|351.48|810
1655169300000|2022-06-14 01:15:00|359.46|354.26|356.85|351.65|359.93|354.73|356.85|351.65|844
1655169600000|2022-06-14 01:20:00|356.87|351.67|354.91|349.71|357.89|352.69|354.52|349.32|859
1655169900000|2022-06-14 01:25:00|354.9|349.7|350.67|345.47|355.05|349.85|350.16|344.96|874
1655170200000|2022-06-14 01:30:00|350.65|345.45|350.63|345.43|353.32|348.12|350.19|344.99|829
1655170500000|2022-06-14 01:35:00|350.59|345.39|346.84|341.64|351.09|345.89|345.93|340.73|861
1655170800000|2022-06-14 01:40:00|346.83|341.63|344.88|339.68|347.66|342.46|344.37|339.17|864
1655171100000|2022-06-14 01:45:00|344.94|339.74|345.71|340.51|348.65|343.45|344.72|339.52|906
1655171400000|2022-06-14 01:50:00|345.75|340.55|342.93|337.73|345.82|340.62|342.84|337.64|827
1655171700000|2022-06-14 01:55:00|342.96|337.76|342.85|337.65|346.16|340.96|342.62|337.42|801
1655172000000|2022-06-14 02:00:00|342.88|337.68|340.96|335.76|345.2|340|340.72|335.52|867
1655172300000|2022-06-14 02:05:00|340.94|335.74|345.06|339.86|346.58|341.38|339.55|334.35|959
1655172600000|2022-06-14 02:10:00|345.08|339.88|344.73|339.53|346.81|341.61|343.13|337.93|878
1655172900000|2022-06-14 02:15:00|344.71|339.51|346.67|341.47|348|342.8|344.47|339.27|895
1655173200000|2022-06-14 02:20:00|346.69|341.49|341.99|336.79|346.69|341.49|341.96|336.76|798
1655173500000|2022-06-14 02:25:00|341.98|336.78|340.78|335.58|342.77|337.57|338.15|332.95|930
1655173800000|2022-06-14 02:30:00|340.79|335.59|341.72|336.52|343|337.8|340.72|335.52|909
1655174100000|2022-06-14 02:35:00|341.7|336.5|344.68|339.48|345.15|339.95|337.91|332.71|951
1655174400000|2022-06-14 02:40:00|344.69|339.49|347.92|342.72|348.12|342.92|341.49|336.29|991
1655174700000|2022-06-14 02:45:00|347.99|342.79|348.43|343.23|348.78|343.58|345.89|340.69|937
1655175000000|2022-06-14 02:50:00|348.45|343.25|348.83|343.63|350.81|345.61|346.79|341.59|990
1655175300000|2022-06-14 02:55:00|348.85|343.65|350.56|345.36|350.9|345.7|347.73|342.53|811
1655175600000|2022-06-14 03:00:00|350.65|345.45|347.94|342.74|351.51|346.31|347.89|342.69|883
1655175900000|2022-06-14 03:05:00|347.92|342.72|351.89|346.69|352.71|347.51|347.85|342.65|826
1655176200000|2022-06-14 03:10:00|351.86|346.66|352.47|347.27|353.77|348.57|350.83|345.63|782
1655176500000|2022-06-14 03:15:00|352.48|347.28|356.42|351.22|356.97|351.77|352.46|347.26|929
1655176800000|2022-06-14 03:20:00|356.48|351.28|358.91|353.71|359.4|354.2|355.64|350.44|726
1655177100000|2022-06-14 03:25:00|358.87|353.67|363.83|358.63|364.25|359.05|358.76|353.56|879
1655177400000|2022-06-14 03:30:00|363.98|358.78|367.56|362.36|368.08|362.88|362.67|357.47|862
1655177700000|2022-06-14 03:35:00|367.64|362.44|363.97|358.77|367.82|362.62|363.41|358.21|815
1655178000000|2022-06-14 03:40:00|363.98|358.78|366.86|361.66|367.62|362.42|362.99|357.79|847
1655178300000|2022-06-14 03:45:00|366.83|361.63|366.9|361.7|367.56|362.36|363.73|358.53|830
1655178600000|2022-06-14 03:50:00|366.76|361.56|367.8|362.6|368.6|363.4|365.82|360.62|748
1655178900000|2022-06-14 03:55:00|367.82|362.62|367.97|362.77|369.67|364.47|366.89|361.69|833
1655179200000|2022-06-14 04:00:00|367.98|362.78|371.7|366.5|373.21|368.01|367.62|362.42|926
1655179500000|2022-06-14 04:05:00|371.68|366.48|369.5|364.3|372.81|367.61|368.9|363.7|795
1655179800000|2022-06-14 04:10:00|369.54|364.34|367.55|362.35|369.56|364.36|366.95|361.75|730
1655180100000|2022-06-14 04:15:00|367.51|362.31|363.22|358.02|367.72|362.52|362.92|357.72|768
1655180400000|2022-06-14 04:20:00|363.12|357.92|364.11|358.91|364.44|359.24|361.73|356.53|813
1655180700000|2022-06-14 04:25:00|364.1|358.9|363.01|357.81|364.73|359.53|362.35|357.15|676
1655181000000|2022-06-14 04:30:00|363.02|357.82|364.33|359.13|364.68|359.48|361.51|356.31|759
1655181300000|2022-06-14 04:35:00|364.34|359.14|363.93|358.73|365.28|360.08|363.09|357.89|757
1655181600000|2022-06-14 04:40:00|363.89|358.69|363|357.8|365.67|360.47|362.98|357.78|758
1655181900000|2022-06-14 04:45:00|363.03|357.83|363.02|357.82|365.66|360.46|362.54|357.34|715
1655182200000|2022-06-14 04:50:00|363.01|357.81|359.76|354.56|363.01|357.81|359.16|353.96|794
1655182500000|2022-06-14 04:55:00|359.74|354.54|363.25|358.05|363.76|358.56|359.04|353.84|709
1655182800000|2022-06-14 05:00:00|363.23|358.03|366.09|360.89|366.39|361.19|361.83|356.63|778
1655183100000|2022-06-14 05:05:00|366.11|360.91|366.61|361.41|367.48|362.28|364.77|359.57|836
1655183400000|2022-06-14 05:10:00|366.63|361.43|367.04|361.84|368.55|363.35|365.94|360.74|833
1655183700000|2022-06-14 05:15:00|367.05|361.85|372.89|367.69|374.58|369.38|366.99|361.79|927
1655184000000|2022-06-14 05:20:00|372.9|367.7|377.61|372.41|382|376.8|372.54|367.34|926
1655184300000|2022-06-14 05:25:00|377.62|372.42|378.97|373.77|381.86|376.66|377.22|372.02|875
1655184600000|2022-06-14 05:30:00|378.98|373.78|378.18|372.98|382.16|376.96|378.02|372.82|902
1655184900000|2022-06-14 05:35:00|378.19|372.99|381.52|376.32|382.1|376.9|377.1|371.9|833
1655185200000|2022-06-14 05:40:00|381.49|376.29|381.75|376.55|383.38|378.18|381.03|375.83|734
1655185500000|2022-06-14 05:45:00|381.78|376.58|384.12|378.92|385.41|380.21|379.99|374.79|876
1655185800000|2022-06-14 05:50:00|384.11|378.91|383.74|378.54|386.12|380.92|382.82|377.62|728
1655186100000|2022-06-14 05:55:00|383.75|378.55|385.09|379.89|385.13|379.93|383.12|377.92|760
1655186400000|2022-06-14 06:00:00|385.07|379.87|385.66|380.46|386.86|381.66|382.79|377.59|805
1655186700000|2022-06-14 06:05:00|385.68|380.48|381.93|376.73|385.88|380.68|381.87|376.67|783
1655187000000|2022-06-14 06:10:00|381.92|376.72|381.43|376.23|382.59|377.39|379.98|374.78|806
1655187300000|2022-06-14 06:15:00|381.49|376.29|381.64|376.44|381.71|376.51|379.15|373.95|779
1655187600000|2022-06-14 06:20:00|381.66|376.46|383.48|378.28|384.91|379.71|381.02|375.82|767
1655187900000|2022-06-14 06:25:00|383.5|378.3|384.94|379.74|385.03|379.83|383.15|377.95|593
1655188200000|2022-06-14 06:30:00|384.93|379.73|385.93|380.73|386.99|381.79|383.82|378.62|825
1655188500000|2022-06-14 06:35:00|385.94|380.74|384.01|378.81|387.51|382.31|383.99|378.79|768
1655188800000|2022-06-14 06:40:00|383.97|378.77|383.48|378.28|386.65|381.45|382.98|377.78|752
1655189100000|2022-06-14 06:45:00|383.47|378.27|386.34|381.14|386.34|381.14|382.4|377.2|723
1655189400000|2022-06-14 06:50:00|386.08|380.88|385.65|380.45|387.23|382.03|385.2|380|707
1655189700000|2022-06-14 06:55:00|385.6|380.4|386.13|380.93|387.47|382.27|384.49|379.29|738
1655190000000|2022-06-14 07:00:00|386.04|380.84|383.83|378.63|388.67|383.47|383.58|378.38|829
1655190300000|2022-06-14 07:05:00|383.93|378.73|382.05|376.85|385.53|380.33|381.56|376.36|742
1655190600000|2022-06-14 07:10:00|382.14|376.94|379.59|374.39|382.19|376.99|378.49|373.29|840
1655190900000|2022-06-14 07:15:00|379.61|374.41|378.81|373.61|380.61|375.41|378.11|372.91|790
1655191200000|2022-06-14 07:20:00|378.83|373.63|377.62|372.42|378.99|373.79|376.4|371.2|742
1655191500000|2022-06-14 07:25:00|377.6|372.4|377.11|371.91|378.46|373.26|376.67|371.47|707
1655191800000|2022-06-14 07:30:00|377.12|371.92|380|374.8|380.16|374.96|374.8|369.6|869
1655192100000|2022-06-14 07:35:00|379.99|374.79|381.67|376.47|381.85|376.65|378.96|373.76|798
1655192400000|2022-06-14 07:40:00|381.62|376.42|382.25|377.05|383.1|377.9|381.02|375.82|785
1655192700000|2022-06-14 07:45:00|382.29|377.09|382.96|377.76|384.51|379.31|381.07|375.87|755
1655193000000|2022-06-14 07:50:00|382.97|377.77|385.22|380.02|386.94|381.74|382.87|377.67|728
1655193300000|2022-06-14 07:55:00|385.26|380.06|385.87|380.67|386.8|381.6|384.04|378.84|687
1655193600000|2022-06-14 08:00:00|385.88|380.68|382.06|376.86|386.04|380.84|381.97|376.77|767
1655193900000|2022-06-14 08:05:00|381.86|376.66|380.97|375.77|381.98|376.78|380.54|375.34|634
1655194200000|2022-06-14 08:10:00|380.99|375.79|378.6|373.4|381.06|375.86|377.68|372.48|700
1655194500000|2022-06-14 08:15:00|378.61|373.41|377.98|372.78|379.03|373.83|377.69|372.49|569
1655194800000|2022-06-14 08:20:00|377.97|372.77|378.84|373.64|379.01|373.81|377.89|372.69|622
1655195100000|2022-06-14 08:25:00|378.83|373.63|377.86|372.66|379.7|374.5|376.01|370.81|655
1655195400000|2022-06-14 08:30:00|377.85|372.65|378.71|373.51|378.71|373.51|376.7|371.5|588
1655195700000|2022-06-14 08:35:00|378.72|373.52|379.12|373.92|380.55|375.35|378.52|373.32|621
1655196000000|2022-06-14 08:40:00|379.13|373.93|377.51|372.31|379.65|374.45|377.49|372.29|541
1655196300000|2022-06-14 08:45:00|377.5|372.3|378.01|372.81|378.96|373.76|377.01|371.81|580
1655196600000|2022-06-14 08:50:00|378|372.8|375.94|370.74|378.84|373.64|375.61|370.41|643
1655196900000|2022-06-14 08:55:00|375.91|370.71|377.14|371.94|378.01|372.81|375.83|370.63|630
1655197200000|2022-06-14 09:00:00|377.16|371.96|375.85|370.65|377.62|372.42|375.82|370.62|582
1655197500000|2022-06-14 09:05:00|375.83|370.63|376.55|371.35|376.55|371.35|374.26|369.06|474
1655197800000|2022-06-14 09:10:00|376.57|371.37|376.41|371.21|376.91|371.71|375.54|370.34|577
1655198100000|2022-06-14 09:15:00|376.38|371.18|375.01|369.81|376.9|371.7|373.6|368.4|628
1655198400000|2022-06-14 09:20:00|375|369.8|377.89|372.69|378.94|373.74|375|369.8|639
1655198700000|2022-06-14 09:25:00|377.87|372.67|373.19|367.99|377.87|372.67|373.11|367.91|629
1655199000000|2022-06-14 09:30:00|373.2|368|371.86|366.66|373.79|368.59|371.48|366.28|755
1655199300000|2022-06-14 09:35:00|371.85|366.65|371.82|366.62|374.48|369.28|371.43|366.23|651
1655199600000|2022-06-14 09:40:00|371.83|366.63|370.89|365.69|372.85|367.65|370.39|365.19|664
1655199900000|2022-06-14 09:45:00|370.87|365.67|373.13|367.93|373.73|368.53|368.93|363.73|778
1655200200000|2022-06-14 09:50:00|373.18|367.98|370.82|365.62|374.04|368.84|370.06|364.86|587
1655200500000|2022-06-14 09:55:00|370.81|365.61|368.58|363.38|370.98|365.78|368.57|363.37|672
1655200800000|2022-06-14 10:00:00|368.72|363.52|368.66|363.46|369.81|364.61|368.45|363.25|719
1655201100000|2022-06-14 10:05:00|368.58|363.38|369.01|363.81|369.63|364.43|367.93|362.73|674
1655201400000|2022-06-14 10:10:00|368.95|363.75|367.96|362.76|369.74|364.54|367.96|362.76|592
1655201700000|2022-06-14 10:15:00|367.97|362.77|368.89|363.69|369.38|364.18|366.34|361.14|671
1655202000000|2022-06-14 10:20:00|368.9|363.7|370.39|365.19|370.94|365.74|368.87|363.67|692
1655202300000|2022-06-14 10:25:00|370.37|365.17|370.55|365.35|370.69|365.49|369.54|364.34|560
1655202600000|2022-06-14 10:30:00|370.56|365.36|372.64|367.44|372.64|367.44|370.44|365.24|766
1655202900000|2022-06-14 10:35:00|372.65|367.45|371.53|366.33|372.96|367.76|370.87|365.67|582
1655203200000|2022-06-14 10:40:00|371.49|366.29|370.73|365.53|371.58|366.38|369.4|364.2|523
1655203500000|2022-06-14 10:45:00|370.72|365.52|368.91|363.71|371.96|366.76|368.88|363.68|572
1655203800000|2022-06-14 10:50:00|368.93|363.73|368.69|363.49|369.36|364.16|368.58|363.38|485
1655204100000|2022-06-14 10:55:00|368.7|363.5|367.34|362.14|368.77|363.57|367.01|361.81|577
1655204400000|2022-06-14 11:00:00|367.35|362.15|367.75|362.55|368.01|362.81|366.74|361.54|677
1655204700000|2022-06-14 11:05:00|367.74|362.54|366.64|361.44|367.88|362.68|365.44|360.24|588
1655205000000|2022-06-14 11:10:00|366.63|361.43|366.46|361.26|369.13|363.93|364.57|359.37|802
1655205300000|2022-06-14 11:15:00|366.45|361.25|365.81|360.61|367.8|362.6|365.55|360.35|779
1655205600000|2022-06-14 11:20:00|365.8|360.6|365.45|360.25|366.78|361.58|365.43|360.23|578
1655205900000|2022-06-14 11:25:00|365.48|360.28|364.06|358.86|365.62|360.42|363.86|358.66|656
1655206200000|2022-06-14 11:30:00|364.08|358.88|364.33|359.13|365.66|360.46|364.01|358.81|610
1655206500000|2022-06-14 11:35:00|364.31|359.11|363.97|358.77|365.63|360.43|363.95|358.75|612
1655206800000|2022-06-14 11:40:00|363.96|358.76|362.54|357.34|364.86|359.66|361.98|356.78|688
1655207100000|2022-06-14 11:45:00|362.5|357.3|365.06|359.86|365.1|359.9|361.93|356.73|769
1655207400000|2022-06-14 11:50:00|365.05|359.85|365.09|359.89|366.14|360.94|364.84|359.64|627
1655207700000|2022-06-14 11:55:00|365.1|359.9|366.82|361.62|367.84|362.64|364.86|359.66|642
1655208000000|2022-06-14 12:00:00|366.81|361.61|365.62|360.42|367.09|361.89|365.55|360.35|695
1655208300000|2022-06-14 12:05:00|365.65|360.45|363.92|358.72|366.36|361.16|363.88|358.68|600
1655208600000|2022-06-14 12:10:00|363.88|358.68|363.94|358.74|364.6|359.4|363.43|358.23|597
1655208900000|2022-06-14 12:15:00|363.96|358.76|362.74|357.54|364.04|358.84|361.65|356.45|621
1655209200000|2022-06-14 12:20:00|362.75|357.55|362.03|356.83|363.04|357.84|361.93|356.73|552
1655209500000|2022-06-14 12:25:00|362.02|356.82|361.55|356.35|362.59|357.39|360.41|355.21|774
1655209800000|2022-06-14 12:30:00|361.56|356.36|370.63|365.43|371.06|365.86|361.56|356.36|931
1655210100000|2022-06-14 12:35:00|370.6|365.4|373.08|367.88|374.89|369.69|369.49|364.29|802
1655210400000|2022-06-14 12:40:00|373.07|367.87|374.34|369.14|378.09|372.89|372.77|367.57|823
1655210700000|2022-06-14 12:45:00|374.42|369.22|373.1|367.9|377.74|372.54|373.08|367.88|752
1655211000000|2022-06-14 12:50:00|373.13|367.93|373.64|368.44|374.79|369.59|372.58|367.38|681
1655211300000|2022-06-14 12:55:00|373.65|368.45|372.18|366.98|374.61|369.41|372.18|366.98|597
1655211600000|2022-06-14 13:00:00|372.24|367.04|373.72|368.52|374.08|368.88|371.74|366.54|646
1655211900000|2022-06-14 13:05:00|373.85|368.65|373.05|367.85|373.85|368.65|370.78|365.58|590
1655212200000|2022-06-14 13:10:00|373.02|367.82|374.54|369.34|375.49|370.29|372.99|367.79|749
1655212500000|2022-06-14 13:15:00|374.6|369.4|377.89|372.69|378.77|373.57|374.55|369.35|761
1655212800000|2022-06-14 13:20:00|377.9|372.7|377.83|372.63|379.05|373.85|377.15|371.95|782
1655213100000|2022-06-14 13:25:00|377.84|372.64|378.77|373.57|379.59|374.39|376.25|371.05|799
1655213400000|2022-06-14 13:30:00|378.75|373.55|378.86|373.66|379.62|374.42|376.88|371.68|929
1655213700000|2022-06-14 13:35:00|378.85|373.65|375.72|370.52|378.92|373.72|375.71|370.51|877
1655214000000|2022-06-14 13:40:00|375.68|370.48|370.67|365.47|375.86|370.66|369.75|364.55|842
1655214300000|2022-06-14 13:45:00|370.95|365.75|371.79|366.59|372.93|367.73|370.63|365.43|764
1655214600000|2022-06-14 13:50:00|371.81|366.61|372.44|367.24|372.52|367.32|369.59|364.39|714
1655214900000|2022-06-14 13:55:00|372.45|367.25|374.96|369.76|375.13|369.93|372.04|366.84|743
1655215200000|2022-06-14 14:00:00|374.85|369.65|373.67|368.47|376.09|370.89|373.62|368.42|709
1655215500000|2022-06-14 14:05:00|373.63|368.43|370.79|365.59|373.63|368.43|370.45|365.25|812
1655215800000|2022-06-14 14:10:00|370.78|365.58|370.54|365.34|371.04|365.84|369.57|364.37|770
1655216100000|2022-06-14 14:15:00|370.52|365.32|369.9|364.7|370.84|365.64|369|363.8|825
1655216400000|2022-06-14 14:20:00|369.89|364.69|367.88|362.68|369.89|364.69|367.8|362.6|829
1655216700000|2022-06-14 14:25:00|367.89|362.69|369.01|363.81|370.37|365.17|367.75|362.55|734
1655217000000|2022-06-14 14:30:00|369.03|363.83|370.68|365.48|370.7|365.5|366.41|361.21|782
1655217300000|2022-06-14 14:35:00|370.69|365.49|370.94|365.74|372.21|367.01|370.66|365.46|731
1655217600000|2022-06-14 14:40:00|370.95|365.75|369.53|364.33|371.93|366.73|367.91|362.71|718
1655217900000|2022-06-14 14:45:00|369.54|364.34|374.94|369.74|375.03|369.83|369.17|363.97|847
1655218200000|2022-06-14 14:50:00|374.93|369.73|373.02|367.82|376.65|371.45|372.91|367.71|831
1655218500000|2022-06-14 14:55:00|373.01|367.81|375|369.8|375.2|370|372.8|367.6|754
1655218800000|2022-06-14 15:00:00|374.98|369.78|375.97|370.77|377.68|372.48|373.61|368.41|881
1655219100000|2022-06-14 15:05:00|375.91|370.71|376.13|370.93|376.84|371.64|374.6|369.4|719
1655219400000|2022-06-14 15:10:00|376.14|370.94|377.84|372.64|377.95|372.75|375.58|370.38|723
1655219700000|2022-06-14 15:15:00|377.82|372.62|375.73|370.53|378.08|372.88|374.88|369.68|741
1655220000000|2022-06-14 15:20:00|375.74|370.54|377.07|371.87|377.24|372.04|373.7|368.5|759
1655220300000|2022-06-14 15:25:00|377.06|371.86|377.59|372.39|378.39|373.19|376.51|371.31|663
1655220600000|2022-06-14 15:30:00|377.57|372.37|376.77|371.57|377.6|372.4|373.66|368.46|735
1655220900000|2022-06-14 15:35:00|376.76|371.56|378.01|372.81|378.87|373.67|376.57|371.37|770
1655221200000|2022-06-14 15:40:00|378.02|372.82|380.6|375.4|380.79|375.59|377.69|372.49|727
1655221500000|2022-06-14 15:45:00|380.58|375.38|380.14|374.94|383.39|378.19|379.65|374.45|805
1655221800000|2022-06-14 15:50:00|380.13|374.93|379.89|374.69|381.53|376.33|378.82|373.62|771
1655222100000|2022-06-14 15:55:00|379.88|374.68|381.45|376.25|381.75|376.55|378.79|373.59|745
1655222400000|2022-06-14 16:00:00|381.28|376.08|379.72|374.52|383.12|377.92|378.98|373.78|824
1655222700000|2022-06-14 16:05:00|379.68|374.48|379.97|374.77|380.19|374.99|376.78|371.58|715
1655223000000|2022-06-14 16:10:00|379.99|374.79|378.01|372.81|380.05|374.85|377.84|372.64|629
1655223300000|2022-06-14 16:15:00|378.02|372.82|381.61|376.41|381.73|376.53|377.1|371.9|731
1655223600000|2022-06-14 16:20:00|381.71|376.51|377.7|372.5|381.96|376.76|377.11|371.91|703
1655223900000|2022-06-14 16:25:00|377.69|372.49|379.25|374.05|379.72|374.52|377.58|372.38|623
1655224200000|2022-06-14 16:30:00|379.26|374.06|376.88|371.68|380.14|374.94|375.86|370.66|713
1655224500000|2022-06-14 16:35:00|376.8|371.6|375.05|369.85|376.8|371.6|374.71|369.51|685
1655224800000|2022-06-14 16:40:00|375.06|369.86|373.52|368.32|375.92|370.72|372.82|367.62|699
1655225100000|2022-06-14 16:45:00|373.5|368.3|374.08|368.88|374.6|369.4|372.69|367.49|580
1655225400000|2022-06-14 16:50:00|374.06|368.86|373.66|368.46|374.1|368.9|373.54|368.34|555
1655225700000|2022-06-14 16:55:00|373.64|368.44|373.19|367.99|374.32|369.12|371.82|366.62|550
1655226000000|2022-06-14 17:00:00|373.2|368|373.89|368.69|374.13|368.93|371.68|366.48|610
1655226300000|2022-06-14 17:05:00|373.82|368.62|375.71|370.51|375.81|370.61|373.73|368.53|671
1655226600000|2022-06-14 17:10:00|375.61|370.41|374.03|368.83|375.66|370.46|373.97|368.77|467
1655226900000|2022-06-14 17:15:00|374.07|368.87|374.84|369.64|375.79|370.59|373.99|368.79|609
1655227200000|2022-06-14 17:20:00|374.85|369.65|376.73|371.53|376.99|371.79|374.85|369.65|619
1655227500000|2022-06-14 17:25:00|376.72|371.52|375.89|370.69|376.91|371.71|375.52|370.32|514
1655227800000|2022-06-14 17:30:00|375.86|370.66|373.55|368.35|376.85|371.65|373.33|368.13|572
1655228100000|2022-06-14 17:35:00|373.54|368.34|372.15|366.95|373.7|368.5|371.57|366.37|669
1655228400000|2022-06-14 17:40:00|372.14|366.94|372.45|367.25|373.74|368.54|371.55|366.35|666
1655228700000|2022-06-14 17:45:00|372.46|367.26|371.67|366.47|373.06|367.86|369.74|364.54|681
1655229000000|2022-06-14 17:50:00|371.68|366.48|372.66|367.46|372.75|367.55|371.29|366.09|583
1655229300000|2022-06-14 17:55:00|372.44|367.24|370.78|365.58|372.68|367.48|370.77|365.57|571
1655229600000|2022-06-14 18:00:00|370.79|365.59|373.01|367.81|373.73|368.53|370.58|365.38|654
1655229900000|2022-06-14 18:05:00|373|367.8|373.64|368.44|374.88|369.68|372.87|367.67|673
1655230200000|2022-06-14 18:10:00|373.56|368.36|372.81|367.61|373.64|368.44|372.5|367.3|613
1655230500000|2022-06-14 18:15:00|372.84|367.64|374.96|369.76|375.2|370|372.81|367.61|596
1655230800000|2022-06-14 18:20:00|374.93|369.73|373.91|368.71|375.1|369.9|373.84|368.64|519
1655231100000|2022-06-14 18:25:00|373.93|368.73|374.56|369.36|376.26|371.06|373.48|368.28|616
1655231400000|2022-06-14 18:30:00|374.58|369.38|377.22|372.02|378.07|372.87|374.03|368.83|663
1655231700000|2022-06-14 18:35:00|377.11|371.91|377.59|372.39|377.71|372.51|375.67|370.47|599
1655232000000|2022-06-14 18:40:00|377.62|372.42|375.98|370.78|377.66|372.46|374.99|369.79|559
1655232300000|2022-06-14 18:45:00|375.97|370.77|373.68|368.48|376.72|371.52|372.93|367.73|671
1655232600000|2022-06-14 18:50:00|373.75|368.55|373.11|367.91|374.62|369.42|372.83|367.63|663
1655232900000|2022-06-14 18:55:00|373.07|367.87|372.78|367.58|373.8|368.6|372.17|366.97|613
1655233200000|2022-06-14 19:00:00|372.8|367.6|371.89|366.69|373.22|368.02|371.85|366.65|561
1655233500000|2022-06-14 19:05:00|371.86|366.66|372.23|367.03|372.32|367.12|371.68|366.48|388
1655233800000|2022-06-14 19:10:00|372.21|367.01|371.62|366.42|373|367.8|371.41|366.21|622
1655234100000|2022-06-14 19:15:00|371.63|366.43|372.3|367.1|372.92|367.72|371.58|366.38|559
1655234400000|2022-06-14 19:20:00|372.31|367.11|371.84|366.64|372.84|367.64|371.48|366.28|429
1655234700000|2022-06-14 19:25:00|371.83|366.63|372.68|367.48|372.74|367.54|371.63|366.43|386
1655235000000|2022-06-14 19:30:00|372.7|367.5|374.04|368.84|374.65|369.45|372.13|366.93|541
1655235300000|2022-06-14 19:35:00|374.03|368.83|373.82|368.62|375.44|370.24|373.74|368.54|522
1655235600000|2022-06-14 19:40:00|373.83|368.63|373.78|368.58|374.25|369.05|373.05|367.85|535
1655235900000|2022-06-14 19:45:00|373.77|368.57|376.72|371.52|376.82|371.62|373.46|368.26|609
1655236200000|2022-06-14 19:50:00|376.64|371.44|376.71|371.51|377.32|372.12|375.48|370.28|658
1655236500000|2022-06-14 19:55:00|376.72|371.52|376.93|371.73|377.33|372.13|376.66|371.46|416
1655236800000|2022-06-14 20:00:00|376.94|371.74|376.72|371.52|377.3|372.1|376.17|370.97|422
1655237100000|2022-06-14 20:05:00|376.73|371.53|377.02|371.82|377.17|371.97|376.73|371.53|388
1655237400000|2022-06-14 20:10:00|377.04|371.84|375.99|370.79|377.1|371.9|375.68|370.48|446
1655237700000|2022-06-14 20:15:00|375.98|370.78|376.35|371.15|376.89|371.69|375.77|370.57|377
1655238000000|2022-06-14 20:20:00|376.33|371.13|370.9|365.7|376.33|371.13|370.63|365.43|680
1655238300000|2022-06-14 20:25:00|370.92|365.72|369.18|363.98|370.95|365.75|368.59|363.39|604
1655238600000|2022-06-14 20:30:00|369.19|363.99|373.11|367.91|373.52|368.32|368.58|363.38|613
1655238900000|2022-06-14 20:35:00|373.1|367.9|371.66|366.46|373.21|368.01|370.09|364.89|622
1655239200000|2022-06-14 20:40:00|371.64|366.44|371.13|365.93|371.75|366.55|370.97|365.77|453
1655239500000|2022-06-14 20:45:00|371.15|365.95|371.8|366.6|372.09|366.89|370.92|365.72|526
1655239800000|2022-06-14 20:50:00|371.81|366.61|371.81|366.61|374.07|368.87|371.67|366.47|637
1655240100000|2022-06-14 20:55:00|371.82|366.62|372.53|367.33|372.64|367.44|371.42|366.22|421
1655240400000|2022-06-14 21:00:00|372.6|367.4|374.77|369.57|374.96|369.76|372.56|367.36|364
1655240700000|2022-06-14 21:05:00|374.79|369.59|373.2|368|375.14|369.94|373.12|367.92|361
1655241000000|2022-06-14 21:10:00|373.24|368.04|373.25|368.05|374.12|368.92|372.66|367.46|457
1655241300000|2022-06-14 21:15:00|373.26|368.06|373.14|367.94|374.15|368.95|373.07|367.87|427
1655241600000|2022-06-14 21:20:00|373.13|367.93|368.94|363.74|373.18|367.98|368.93|363.73|663
1655241900000|2022-06-14 21:25:00|368.93|363.73|370.07|364.87|370.27|365.07|368.84|363.64|466
1655242200000|2022-06-14 21:30:00|370.09|364.89|370.27|365.07|371.84|366.64|369.89|364.69|450
1655242500000|2022-06-14 21:35:00|370.26|365.06|369.12|363.92|370.26|365.06|369.12|363.92|468
1655242800000|2022-06-14 21:40:00|369.1|363.9|366.72|361.52|369.12|363.92|366.58|361.38|347
1655243100000|2022-06-14 21:45:00|366.74|361.54|365.42|360.22|366.76|361.56|365.33|360.13|532
1655243400000|2022-06-14 21:50:00|365.45|360.25|364.67|359.47|365.6|360.4|364.67|359.47|458
1655243700000|2022-06-14 21:55:00|364.66|359.46|365.62|360.42|366.75|361.55|364.15|358.95|534
1655244000000|2022-06-14 22:00:00|365.63|360.43|368.58|363.38|368.64|363.44|365.51|360.31|530
1655244300000|2022-06-14 22:05:00|368.6|363.4|367.15|361.95|368.6|363.4|367.14|361.94|476
1655244600000|2022-06-14 22:10:00|367.11|361.91|369.73|364.53|371.13|365.93|366.93|361.73|592
1655244900000|2022-06-14 22:15:00|369.72|364.52|367.97|362.77|370.27|365.07|367.75|362.55|520
1655245200000|2022-06-14 22:20:00|367.99|362.79|367.88|362.68|368.78|363.58|366.57|361.37|588
1655245500000|2022-06-14 22:25:00|367.85|362.65|369.33|364.13|369.76|364.56|367.71|362.51|471
1655245800000|2022-06-14 22:30:00|369.32|364.12|365.93|360.73|369.32|364.12|365.92|360.72|523
1655246100000|2022-06-14 22:35:00|365.91|360.71|367.83|362.63|368.24|363.04|365.91|360.71|550
1655246400000|2022-06-14 22:40:00|367.82|362.62|370.11|364.91|371.07|365.87|367.51|362.31|600
1655246700000|2022-06-14 22:45:00|370.13|364.93|371.94|366.74|372.21|367.01|369.62|364.42|545
1655247000000|2022-06-14 22:50:00|371.92|366.72|372.55|367.35|373.09|367.89|371.81|366.61|530
1655247300000|2022-06-14 22:55:00|372.62|367.42|371.95|366.75|372.74|367.54|371.9|366.7|471
1655247600000|2022-06-14 23:00:00|372.03|366.83|371.95|366.75|372.21|367.01|371.3|366.1|520
1655247900000|2022-06-14 23:05:00|371.99|366.79|375.8|370.6|376.91|371.71|371.89|366.69|837
1655248200000|2022-06-14 23:10:00|375.79|370.59|373.99|368.79|376.2|371|373.64|368.44|652
1655248500000|2022-06-14 23:15:00|374.01|368.81|375.14|369.94|375.29|370.09|373.25|368.05|659
1655248800000|2022-06-14 23:20:00|375.13|369.93|378.3|373.1|379.18|373.98|374.88|369.68|692
1655249100000|2022-06-14 23:25:00|378.26|373.06|380.11|374.91|380.71|375.51|377.67|372.47|796
1655249400000|2022-06-14 23:30:00|380.09|374.89|383.32|378.12|383.69|378.49|380.06|374.86|633
1655249700000|2022-06-14 23:35:00|383.33|378.13|393.04|387.84|393.18|387.98|383.31|378.11|885
1655250000000|2022-06-14 23:40:00|393.14|387.94|391.89|386.69|393.19|387.99|391.75|386.55|746
1655250300000|2022-06-14 23:45:00|391.87|386.67|390.14|384.94|395.04|389.84|390.07|384.87|771
1655250600000|2022-06-14 23:50:00|390.13|384.93|392.63|387.43|394.07|388.87|389.32|384.12|798
1655250900000|2022-06-14 23:55:00|392.64|387.44|389.01|383.81|392.74|387.54|388.29|383.09|662
1655251200000|2022-06-15 00:00:00|388.97|383.77|388.97|383.77|389.07|383.87|385.75|380.55|814
1655251500000|2022-06-15 00:05:00|388.98|383.78|388.71|383.51|389.25|384.05|386.55|381.35|745
1655251800000|2022-06-15 00:10:00|388.66|383.46|387.26|382.06|389.51|384.31|386.13|380.93|641
1655252100000|2022-06-15 00:15:00|387.33|382.13|388.57|383.37|388.92|383.72|386.8|381.6|660
1655252400000|2022-06-15 00:20:00|388.56|383.36|388.53|383.33|389.34|384.14|387.36|382.16|637
1655252700000|2022-06-15 00:25:00|388.52|383.32|387.56|382.36|388.57|383.37|387.41|382.21|577
1655253000000|2022-06-15 00:30:00|387.58|382.38|390.12|384.92|391.07|385.87|387.33|382.13|690
1655253300000|2022-06-15 00:35:00|390.1|384.9|391.06|385.86|391.72|386.52|389.67|384.47|613
1655253600000|2022-06-15 00:40:00|391.08|385.88|389.65|384.45|391.08|385.88|389.54|384.34|567
1655253900000|2022-06-15 00:45:00|389.64|384.44|387.59|382.39|390.17|384.97|387.4|382.2|552
1655254200000|2022-06-15 00:50:00|387.58|382.38|386.88|381.68|388.06|382.86|386.56|381.36|693
1655254500000|2022-06-15 00:55:00|386.87|381.67|385.97|380.77|386.92|381.72|385.58|380.38|581
1655254800000|2022-06-15 01:00:00|385.98|380.78|387.86|382.66|388.08|382.88|385.42|380.22|635
1655255100000|2022-06-15 01:05:00|387.89|382.69|385.5|380.3|387.89|382.69|384.79|379.59|529
1655255400000|2022-06-15 01:10:00|385.49|380.29|385.82|380.62|386.3|381.1|384.88|379.68|519
1655255700000|2022-06-15 01:15:00|385.83|380.63|384.61|379.41|386.06|380.86|384.61|379.41|585
1655256000000|2022-06-15 01:20:00|384.53|379.33|384.82|379.62|385.87|380.67|384.44|379.24|469
1655256300000|2022-06-15 01:25:00|384.81|379.61|388.41|383.21|390.29|385.09|384.7|379.5|516
1655256600000|2022-06-15 01:30:00|388.42|383.22|390.03|384.83|391.31|386.11|388.05|382.85|612
1655256900000|2022-06-15 01:35:00|390.02|384.82|391.07|385.87|391.37|386.17|389.7|384.5|527
1655257200000|2022-06-15 01:40:00|391.08|385.88|392.35|387.15|392.79|387.59|391|385.8|744
1655257500000|2022-06-15 01:45:00|392.48|387.28|395.01|389.81|395.75|390.55|391.92|386.72|665
1655257800000|2022-06-15 01:50:00|395|389.8|394.76|389.56|396.08|390.88|394.69|389.49|460
1655258100000|2022-06-15 01:55:00|394.75|389.55|394.65|389.45|394.94|389.74|394.42|389.22|465
1655258400000|2022-06-15 02:00:00|394.66|389.46|391.98|386.78|394.75|389.55|391.97|386.77|564
1655258700000|2022-06-15 02:05:00|391.99|386.79|391.92|386.72|392.66|387.46|391.74|386.54|489
1655259000000|2022-06-15 02:10:00|391.93|386.73|392.47|387.27|392.82|387.62|391.46|386.26|337
1655259300000|2022-06-15 02:15:00|392.57|387.37|389.98|384.78|392.61|387.41|388.96|383.76|540
1655259600000|2022-06-15 02:20:00|389.97|384.77|387.94|382.74|390.2|385|387.94|382.74|471
1655259900000|2022-06-15 02:25:00|387.92|382.72|387.96|382.76|388|382.8|386.85|381.65|495
1655260200000|2022-06-15 02:30:00|387.94|382.74|386.72|381.52|387.99|382.79|386.42|381.22|505
1655260500000|2022-06-15 02:35:00|386.71|381.51|388.51|383.31|388.63|383.43|386.52|381.32|395
1655260800000|2022-06-15 02:40:00|388.56|383.36|383.43|378.23|388.99|383.79|382.76|377.56|542
1655261100000|2022-06-15 02:45:00|383.46|378.26|384.95|379.75|384.97|379.77|383.46|378.26|483
1655261400000|2022-06-15 02:50:00|384.94|379.74|383.8|378.6|385.78|380.58|383.68|378.48|464
1655261700000|2022-06-15 02:55:00|383.78|378.58|385.55|380.35|385.6|380.4|383.78|378.58|494
1655262000000|2022-06-15 03:00:00|385.56|380.36|386.73|381.53|386.99|381.79|384.65|379.45|500
1655262300000|2022-06-15 03:05:00|386.72|381.52|383.46|378.26|387.32|382.12|383.46|378.26|585
1655262600000|2022-06-15 03:10:00|383.45|378.25|383.04|377.84|383.66|378.46|381.78|376.58|578
1655262900000|2022-06-15 03:15:00|383.05|377.85|382.1|376.9|383.05|377.85|381.82|376.62|561
1655263200000|2022-06-15 03:20:00|382.06|376.86|380.55|375.35|382.16|376.96|380.47|375.27|541
1655263500000|2022-06-15 03:25:00|380.53|375.33|380.53|375.33|380.69|375.49|378.49|373.29|641
1655263800000|2022-06-15 03:30:00|380.48|375.28|379.64|374.44|380.48|375.28|378.74|373.54|533
1655264100000|2022-06-15 03:35:00|379.66|374.46|379.53|374.33|379.91|374.71|379.1|373.9|545
1655264400000|2022-06-15 03:40:00|379.54|374.34|378.43|373.23|380.29|375.09|378.43|373.23|548
1655264700000|2022-06-15 03:45:00|378.42|373.22|379.87|374.67|380.87|375.67|378.33|373.13|491
1655265000000|2022-06-15 03:50:00|379.86|374.66|376.85|371.65|380.16|374.96|376.67|371.47|528
1655265300000|2022-06-15 03:55:00|376.88|371.68|374.66|369.46|376.91|371.71|374.32|369.12|593
1655265600000|2022-06-15 04:00:00|374.68|369.48|372.63|367.43|374.89|369.69|372.63|367.43|643
1655265900000|2022-06-15 04:05:00|372.62|367.42|369.19|363.99|372.62|367.42|369.13|363.93|743
1655266200000|2022-06-15 04:10:00|369.18|363.98|369.61|364.41|369.61|364.41|365.09|359.89|785
1655266500000|2022-06-15 04:15:00|369.52|364.32|368.91|363.71|370.05|364.85|367.21|362.01|812
1655266800000|2022-06-15 04:20:00|368.82|363.62|367.47|362.27|368.94|363.74|367.35|362.15|788
1655267100000|2022-06-15 04:25:00|367.4|362.2|365.05|359.85|367.71|362.51|364.87|359.67|695
1655267400000|2022-06-15 04:30:00|365.07|359.87|365.56|360.36|367.01|361.81|364.03|358.83|732
1655267700000|2022-06-15 04:35:00|365.54|360.34|366|360.8|366.45|361.25|363.06|357.86|791
1655268000000|2022-06-15 04:40:00|365.99|360.79|365.76|360.56|366.56|361.36|364.59|359.39|667
1655268300000|2022-06-15 04:45:00|365.75|360.55|367.83|362.63|369.78|364.58|365.63|360.43|815
1655268600000|2022-06-15 04:50:00|367.85|362.65|368.09|362.89|368.89|363.69|367.53|362.33|688
1655268900000|2022-06-15 04:55:00|368.1|362.9|367.98|362.78|368.75|363.55|367.29|362.09|664
1655269200000|2022-06-15 05:00:00|367.99|362.79|366.63|361.43|369.79|364.59|366.38|361.18|774
1655269500000|2022-06-15 05:05:00|366.65|361.45|368.99|363.79|369.63|364.43|366.64|361.44|661
1655269800000|2022-06-15 05:10:00|369|363.8|368.08|362.88|369.18|363.98|367.75|362.55|615
1655270100000|2022-06-15 05:15:00|368.07|362.87|364.9|359.7|368.62|363.42|364.27|359.07|808
1655270400000|2022-06-15 05:20:00|364.89|359.69|359.74|354.54|364.9|359.7|359.41|354.21|888
1655270700000|2022-06-15 05:25:00|359.72|354.52|359.62|354.42|360.82|355.62|358.37|353.17|824
1655271000000|2022-06-15 05:30:00|359.72|354.52|365.14|359.94|366.44|361.24|357.98|352.78|966
1655271300000|2022-06-15 05:35:00|365.13|359.93|364.37|359.17|366.29|361.09|363.75|358.55|779
1655271600000|2022-06-15 05:40:00|364.34|359.14|362.79|357.59|364.58|359.38|361.6|356.4|766
1655271900000|2022-06-15 05:45:00|362.77|357.57|364.51|359.31|364.51|359.31|361.97|356.77|781
1655272200000|2022-06-15 05:50:00|364.45|359.25|367.45|362.25|368.57|363.37|363.53|358.33|740
1655272500000|2022-06-15 05:55:00|367.43|362.23|363.71|358.51|369.38|364.18|363.67|358.47|680
1655272800000|2022-06-15 06:00:00|363.7|358.5|364.39|359.19|364.84|359.64|361.5|356.3|822
1655273100000|2022-06-15 06:05:00|364.37|359.17|363.56|358.36|365.88|360.68|363.22|358.02|748
1655273400000|2022-06-15 06:10:00|363.6|358.4|361.04|355.84|363.68|358.48|361.02|355.82|681
1655273700000|2022-06-15 06:15:00|360.99|355.79|359.66|354.46|362.06|356.86|359.66|354.46|721
1655274000000|2022-06-15 06:20:00|359.68|354.48|357.9|352.7|360.02|354.82|357.06|351.86|773
1655274300000|2022-06-15 06:25:00|357.88|352.68|359.51|354.31|359.51|354.31|357.88|352.68|677
1655274600000|2022-06-15 06:30:00|359.52|354.32|361.56|356.36|361.92|356.72|357.66|352.46|759
1655274900000|2022-06-15 06:35:00|361.54|356.34|363.55|358.35|363.75|358.55|361.54|356.34|597
1655275200000|2022-06-15 06:40:00|363.54|358.34|364.77|359.57|365.22|360.02|362.01|356.81|680
1655275500000|2022-06-15 06:45:00|364.76|359.56|363.49|358.29|365.35|360.15|362.82|357.62|571
1655275800000|2022-06-15 06:50:00|363.53|358.33|365.67|360.47|366.94|361.74|363.49|358.29|553
1655276100000|2022-06-15 06:55:00|365.7|360.5|365.99|360.79|367.56|362.36|364.7|359.5|586
1655276400000|2022-06-15 07:00:00|365.91|360.71|366.01|360.81|366.98|361.78|365.73|360.53|616
1655276700000|2022-06-15 07:05:00|366.04|360.84|365.37|360.17|367.38|362.18|365.23|360.03|653
1655277000000|2022-06-15 07:10:00|365.41|360.21|364.63|359.43|366.43|361.23|364.55|359.35|546
1655277300000|2022-06-15 07:15:00|364.62|359.42|365.29|360.09|365.67|360.47|364.62|359.42|556
1655277600000|2022-06-15 07:20:00|365.23|360.03|364.37|359.17|365.23|360.03|363.56|358.36|526
1655277900000|2022-06-15 07:25:00|364.35|359.15|361.39|356.19|364.37|359.17|361.27|356.07|587
1655278200000|2022-06-15 07:30:00|361.38|356.18|361.53|356.33|361.76|356.56|358.52|353.32|669
1655278500000|2022-06-15 07:35:00|361.55|356.35|362.38|357.18|362.49|357.29|361.46|356.26|508
1655278800000|2022-06-15 07:40:00|362.4|357.2|361.38|356.18|362.51|357.31|360.55|355.35|560
1655279100000|2022-06-15 07:45:00|361.37|356.17|354.89|349.69|361.73|356.53|354.52|349.32|813
1655279400000|2022-06-15 07:50:00|354.88|349.68|356.63|351.43|358.71|353.51|353.55|348.35|911
1655279700000|2022-06-15 07:55:00|356.56|351.36|357.9|352.7|358.77|353.57|356.05|350.85|771
1655280000000|2022-06-15 08:00:00|357.88|352.68|349.33|344.13|357.9|352.7|348.85|343.65|953
1655280300000|2022-06-15 08:05:00|349.44|344.24|349.83|344.63|352.67|347.47|348.35|343.15|962
1655280600000|2022-06-15 08:10:00|349.66|344.46|346.81|341.61|351.81|346.61|345.97|340.77|893
1655280900000|2022-06-15 08:15:00|346.77|341.57|348.8|343.6|350.29|345.09|345.83|340.63|949
1655281200000|2022-06-15 08:20:00|348.78|343.58|346.43|341.23|349.63|344.43|346.38|341.18|826
1655281500000|2022-06-15 08:25:00|346.44|341.24|347.28|342.08|349.31|344.11|346.17|340.97|839
1655281800000|2022-06-15 08:30:00|347.26|342.06|350.31|345.11|350.5|345.3|346.94|341.74|769
1655282100000|2022-06-15 08:35:00|350.32|345.12|351.33|346.13|353.61|348.41|349.66|344.46|792
1655282400000|2022-06-15 08:40:00|351.32|346.12|347.86|342.66|351.49|346.29|347.57|342.37|738
1655282700000|2022-06-15 08:45:00|347.85|342.65|345.12|339.92|348.62|343.42|342.95|337.75|869
1655283000000|2022-06-15 08:50:00|345.14|339.94|344.09|338.89|348.63|343.43|344.09|338.89|865
1655283300000|2022-06-15 08:55:00|344.08|338.88|342.62|337.42|345.58|340.38|341.9|336.7|887
1655283600000|2022-06-15 09:00:00|342.63|337.43|346.04|340.84|346.77|341.57|341.57|336.37|974
1655283900000|2022-06-15 09:05:00|346.06|340.86|343.96|338.76|346.32|341.12|342.01|336.81|889
1655284200000|2022-06-15 09:10:00|343.99|338.79|341.75|336.55|344.5|339.3|341.12|335.92|878
1655284500000|2022-06-15 09:15:00|341.77|336.57|343.57|338.37|344.5|339.3|341.72|336.52|881
1655284800000|2022-06-15 09:20:00|343.58|338.38|343.44|338.24|344.47|339.27|341.65|336.45|793
1655285100000|2022-06-15 09:25:00|343.42|338.22|343.61|338.41|343.79|338.59|341.64|336.44|831
1655285400000|2022-06-15 09:30:00|343.62|338.42|344.31|339.11|347.45|342.25|343.41|338.21|846
1655285700000|2022-06-15 09:35:00|344.32|339.12|347.13|341.93|347.26|342.06|343.41|338.21|754
1655286000000|2022-06-15 09:40:00|347.07|341.87|347.16|341.96|347.27|342.07|345.03|339.83|691
1655286300000|2022-06-15 09:45:00|347.17|341.97|345.61|340.41|348.39|343.19|345.42|340.22|674
1655286600000|2022-06-15 09:50:00|345.57|340.37|349.35|344.15|349.81|344.61|345.44|340.24|695
1655286900000|2022-06-15 09:55:00|349.47|344.27|350.22|345.02|350.7|345.5|348.43|343.23|761
1655287200000|2022-06-15 10:00:00|350.33|345.13|348.24|343.04|351.84|346.64|347.56|342.36|667
1655287500000|2022-06-15 10:05:00|348.21|343.01|348.41|343.21|350.31|345.11|347.95|342.75|688
1655287800000|2022-06-15 10:10:00|348.4|343.2|350.13|344.93|350.35|345.15|348.06|342.86|694
1655288100000|2022-06-15 10:15:00|350.11|344.91|357.33|352.13|358.22|353.02|349.29|344.09|870
1655288400000|2022-06-15 10:20:00|357.32|352.12|352.67|347.47|358.15|352.95|352.56|347.36|916
1655288700000|2022-06-15 10:25:00|352.68|347.48|350.74|345.54|352.85|347.65|347.14|341.94|856
1655289000000|2022-06-15 10:30:00|350.73|345.53|353.37|348.17|355.12|349.92|349.53|344.33|878
1655289300000|2022-06-15 10:35:00|353.35|348.15|355.66|350.46|357.24|352.04|353.35|348.15|697
1655289600000|2022-06-15 10:40:00|355.68|350.48|358.73|353.53|359.17|353.97|355.68|350.48|712
1655289900000|2022-06-15 10:45:00|358.71|353.51|358.37|353.17|359.08|353.88|355.93|350.73|640
1655290200000|2022-06-15 10:50:00|358.36|353.16|357.35|352.15|358.36|353.16|355.38|350.18|699
1655290500000|2022-06-15 10:55:00|357.38|352.18|356.25|351.05|357.58|352.38|356.08|350.88|673
1655290800000|2022-06-15 11:00:00|356.27|351.07|354.92|349.72|357.62|352.42|354.76|349.56|648
1655291100000|2022-06-15 11:05:00|354.83|349.63|354.15|348.95|355.77|350.57|352.87|347.67|581
1655291400000|2022-06-15 11:10:00|354.09|348.89|357.4|352.2|357.7|352.5|353.83|348.63|707
1655291700000|2022-06-15 11:15:00|357.37|352.17|357.11|351.91|357.65|352.45|356.47|351.27|575
1655292000000|2022-06-15 11:20:00|357.14|351.94|364.79|359.59|364.92|359.72|357.13|351.93|889
1655292300000|2022-06-15 11:25:00|364.77|359.57|366.11|360.91|366.72|361.52|362.44|357.24|852
1655292600000|2022-06-15 11:30:00|366.1|360.9|364.89|359.69|369.3|364.1|364.42|359.22|907
1655292900000|2022-06-15 11:35:00|364.88|359.68|364.78|359.58|367.61|362.41|364.12|358.92|785
1655293200000|2022-06-15 11:40:00|364.88|359.68|366.37|361.17|366.9|361.7|364.09|358.89|690
1655293500000|2022-06-15 11:45:00|366.36|361.16|363.89|358.69|366.61|361.41|363.67|358.47|642
1655293800000|2022-06-15 11:50:00|363.93|358.73|365.67|360.47|366.12|360.92|363.21|358.01|644
1655294100000|2022-06-15 11:55:00|365.69|360.49|366.87|361.67|367.65|362.45|364.74|359.54|698
1655294400000|2022-06-15 12:00:00|366.88|361.68|364.76|359.56|366.95|361.75|364.45|359.25|740
1655294700000|2022-06-15 12:05:00|364.8|359.6|365.53|360.33|366|360.8|363.91|358.71|593
1655295000000|2022-06-15 12:10:00|365.51|360.31|368.93|363.73|369.65|364.45|365.26|360.06|765
1655295300000|2022-06-15 12:15:00|368.95|363.75|366.86|361.66|372.64|367.44|366.2|361|846
1655295600000|2022-06-15 12:20:00|366.84|361.64|366.04|360.84|366.94|361.74|365.49|360.29|652
1655295900000|2022-06-15 12:25:00|366.05|360.85|366.35|361.15|367.54|362.34|365|359.8|650
1655296200000|2022-06-15 12:30:00|366.34|361.14|366.47|361.27|366.75|361.55|364.71|359.51|709
1655296500000|2022-06-15 12:35:00|366.5|361.3|364.71|359.51|366.51|361.31|364.54|359.34|527
1655296800000|2022-06-15 12:40:00|364.7|359.5|366.63|361.43|366.8|361.6|364.68|359.48|575
1655297100000|2022-06-15 12:45:00|366.64|361.44|367.89|362.69|369.64|364.44|366.42|361.22|704
1655297400000|2022-06-15 12:50:00|367.88|362.68|368.44|363.24|369.55|364.35|367.79|362.59|613
1655297700000|2022-06-15 12:55:00|368.42|363.22|366.38|361.18|368.65|363.45|366.12|360.92|508
1655298000000|2022-06-15 13:00:00|366.36|361.16|367.11|361.91|367.8|362.6|365.62|360.42|686
1655298300000|2022-06-15 13:05:00|367.22|362.02|369.87|364.67|370.74|365.54|366.92|361.72|604
1655298600000|2022-06-15 13:10:00|369.85|364.65|371.28|366.08|372.08|366.88|369.54|364.34|743
1655298900000|2022-06-15 13:15:00|371.37|366.17|373.4|368.2|373.72|368.52|370.08|364.88|699
1655299200000|2022-06-15 13:20:00|373.01|367.81|369.85|364.65|374.8|369.6|369.64|364.44|790
1655299500000|2022-06-15 13:25:00|369.9|364.7|370.71|365.51|370.79|365.59|369.27|364.07|658
1655299800000|2022-06-15 13:30:00|370.73|365.53|371.26|366.06|373.06|367.86|369.68|364.48|802
1655300100000|2022-06-15 13:35:00|371.27|366.07|369.55|364.35|372.97|367.77|369.07|363.87|823
1655300400000|2022-06-15 13:40:00|369.53|364.33|373.09|367.89|374.14|368.94|369.45|364.25|785
1655300700000|2022-06-15 13:45:00|373.11|367.91|375.99|370.79|376.93|371.73|372.99|367.79|878
1655301000000|2022-06-15 13:50:00|376|370.8|376.89|371.69|379.51|374.31|375.93|370.73|861
1655301300000|2022-06-15 13:55:00|376.91|371.71|376.08|370.88|378.34|373.14|375.47|370.27|805
1655301600000|2022-06-15 14:00:00|376.04|370.84|380.96|375.76|381.14|375.94|376.04|370.84|730
1655301900000|2022-06-15 14:05:00|380.97|375.77|380.09|374.89|382.12|376.92|379.66|374.46|808
1655302200000|2022-06-15 14:10:00|380.06|374.86|378.48|373.28|380.21|375.01|378.15|372.95|713
1655302500000|2022-06-15 14:15:00|378.39|373.19|374.33|369.13|379.07|373.87|374.13|368.93|819
1655302800000|2022-06-15 14:20:00|374.35|369.15|376.03|370.83|376.37|371.17|372.98|367.78|769
1655303100000|2022-06-15 14:25:00|376.08|370.88|375.93|370.73|376.55|371.35|374.87|369.67|684
1655303400000|2022-06-15 14:30:00|375.95|370.75|373.62|368.42|376|370.8|373.31|368.11|714
1655303700000|2022-06-15 14:35:00|373.65|368.45|370.54|365.34|373.99|368.79|370.54|365.34|671
1655304000000|2022-06-15 14:40:00|370.36|365.16|370.88|365.68|372.68|367.48|369.97|364.77|686
1655304300000|2022-06-15 14:45:00|370.82|365.62|373.15|367.95|373.59|368.39|370.63|365.43|642
1655304600000|2022-06-15 14:50:00|373.09|367.89|367.92|362.72|373.2|368|367.81|362.61|649
1655304900000|2022-06-15 14:55:00|367.94|362.74|370.37|365.17|370.76|365.56|367.5|362.3|810
1655305200000|2022-06-15 15:00:00|370.19|364.99|373.38|368.18|374.44|369.24|369.52|364.32|761
1655305500000|2022-06-15 15:05:00|373.54|368.34|374.05|368.85|375.17|369.97|373.08|367.88|650
1655305800000|2022-06-15 15:10:00|374.03|368.83|374.86|369.66|376.1|370.9|373.89|368.69|703
1655306100000|2022-06-15 15:15:00|374.85|369.65|373.04|367.84|375.31|370.11|372.98|367.78|642
1655306400000|2022-06-15 15:20:00|373.09|367.89|370.59|365.39|373.44|368.24|370.27|365.07|744
1655306700000|2022-06-15 15:25:00|370.65|365.45|371.95|366.75|372.44|367.24|370.55|365.35|563
1655307000000|2022-06-15 15:30:00|371.85|366.65|371.34|366.14|372.83|367.63|370.13|364.93|685
1655307300000|2022-06-15 15:35:00|371.32|366.12|373.04|367.84|374.36|369.16|371.01|365.81|680
1655307600000|2022-06-15 15:40:00|373|367.8|374.69|369.49|374.75|369.55|372.52|367.32|528
1655307900000|2022-06-15 15:45:00|374.7|369.5|376.25|371.05|377.06|371.86|374.17|368.97|762
1655308200000|2022-06-15 15:50:00|376.26|371.06|378.04|372.84|378.13|372.93|375.96|370.76|563
1655308500000|2022-06-15 15:55:00|378.02|372.82|378.51|373.31|378.7|373.5|376.78|371.58|488
1655308800000|2022-06-15 16:00:00|378.54|373.34|379.05|373.85|381.55|376.35|378.08|372.88|744
1655309100000|2022-06-15 16:05:00|379.03|373.83|379.86|374.66|379.86|374.66|377.9|372.7|619
1655309400000|2022-06-15 16:10:00|379.79|374.59|377.99|372.79|380.63|375.43|377.77|372.57|643
1655309700000|2022-06-15 16:15:00|378.01|372.81|382.57|377.37|382.78|377.58|377.85|372.65|671
1655310000000|2022-06-15 16:20:00|382.59|377.39|380.85|375.65|382.9|377.7|380.03|374.83|665
1655310300000|2022-06-15 16:25:00|380.84|375.64|378.27|373.07|381.48|376.28|377.64|372.44|568
1655310600000|2022-06-15 16:30:00|378.28|373.08|373.94|368.74|378.53|373.33|373.24|368.04|801
1655310900000|2022-06-15 16:35:00|374.07|368.87|369.92|364.72|374.24|369.04|369.27|364.07|838
1655311200000|2022-06-15 16:40:00|369.88|364.68|368.28|363.08|371.2|366|367.07|361.87|709
1655311500000|2022-06-15 16:45:00|368.29|363.09|370.82|365.62|370.91|365.71|366.88|361.68|759
1655311800000|2022-06-15 16:50:00|370.86|365.66|372.06|366.86|372.47|367.27|369.95|364.75|567
1655312100000|2022-06-15 16:55:00|372.04|366.84|371.67|366.47|372.22|367.02|368.96|363.76|578
1655312400000|2022-06-15 17:00:00|371.71|366.51|372.1|366.9|372.35|367.15|369.97|364.77|624
1655312700000|2022-06-15 17:05:00|372.04|366.84|367.53|362.33|372.23|367.03|367.53|362.33|716
1655313000000|2022-06-15 17:10:00|367.54|362.34|370.93|365.73|371.11|365.91|367.08|361.88|683
1655313300000|2022-06-15 17:15:00|370.92|365.72|379.2|374|379.76|374.56|370.82|365.62|813
1655313600000|2022-06-15 17:20:00|379.21|374.01|378.97|373.77|380.73|375.53|377.05|371.85|824
1655313900000|2022-06-15 17:25:00|379.01|373.81|377.56|372.36|379.03|373.83|377.01|371.81|710
1655314200000|2022-06-15 17:30:00|377.43|372.23|381.1|375.9|382.08|376.88|374.75|369.55|911
1655314500000|2022-06-15 17:35:00|381.07|375.87|382.73|377.53|383.99|378.79|379.77|374.57|744
1655314800000|2022-06-15 17:40:00|382.85|377.65|384.86|379.66|385.45|380.25|381.35|376.15|768
1655315100000|2022-06-15 17:45:00|384.95|379.75|385.86|380.66|388.3|383.1|384.89|379.69|768
1655315400000|2022-06-15 17:50:00|385.85|380.65|395.51|390.31|395.51|390.31|385.42|380.22|864
1655315700000|2022-06-15 17:55:00|395.58|390.38|395.44|390.24|398.97|393.77|390.87|385.67|975
1655316000000|2022-06-15 18:00:00|395.46|390.26|383.94|378.74|399.19|393.99|383.15|377.95|1129
1655316300000|2022-06-15 18:05:00|383.72|378.52|377.27|372.07|385.91|380.71|374.89|369.69|1075
1655316600000|2022-06-15 18:10:00|377.4|372.2|380|374.8|381.78|376.58|373.71|368.51|1022
1655316900000|2022-06-15 18:15:00|380.05|374.85|384.67|379.47|387.33|382.13|378.31|373.11|1009
1655317200000|2022-06-15 18:20:00|384.68|379.48|384.82|379.62|388.92|383.72|382.93|377.73|964
1655317500000|2022-06-15 18:25:00|384.78|379.58|394.1|388.9|394.73|389.53|383.99|378.79|950
1655317800000|2022-06-15 18:30:00|394.09|388.89|389.14|383.94|395.32|390.12|385.17|379.97|1061
1655318100000|2022-06-15 18:35:00|389.04|383.84|396.04|390.84|396.04|390.84|388.86|383.66|659
1655318400000|2022-06-15 18:40:00|409.48|392.5|415.47|410.27|416.6|411.4|409.48|392.5|68
1655318700000|2022-06-15 18:45:00|415.61|410.41|414.17|408.97|424.43|419.23|405.62|400.42|949
1655319000000|2022-06-15 18:50:00|414.15|408.95|409.4|404.2|415.86|410.66|403.51|398.31|1113
1655319300000|2022-06-15 18:55:00|409.39|404.19|412.79|407.59|415.35|410.15|407.72|402.52|1097
1655319600000|2022-06-15 19:00:00|412.93|407.73|416.24|411.04|419.31|414.11|412.85|407.65|1070
1655319900000|2022-06-15 19:05:00|416.21|411.01|424.12|418.92|425.08|419.88|415.35|410.15|1050
1655320200000|2022-06-15 19:10:00|424.13|418.93|420.35|415.15|426.84|421.64|418.99|413.79|1045
1655320500000|2022-06-15 19:15:00|420.14|414.94|417.56|412.36|420.14|414.94|415.4|410.2|1019
1655320800000|2022-06-15 19:20:00|417.55|412.35|423.09|417.89|423.84|418.64|417.22|412.02|997
1655321100000|2022-06-15 19:25:00|423.1|417.9|422.89|417.69|426.03|420.83|420.9|415.7|976
1655321400000|2022-06-15 19:30:00|422.87|417.67|429.1|423.9|429.25|424.05|420.89|415.69|976
1655321700000|2022-06-15 19:35:00|429.14|423.94|420.19|414.99|429.97|424.77|418.34|413.14|967
1655322000000|2022-06-15 19:40:00|420.15|414.95|419.09|413.89|421.11|415.91|417.67|412.47|890
1655322300000|2022-06-15 19:45:00|419.1|413.9|422.07|416.87|423.18|417.98|418.48|413.28|922
1655322600000|2022-06-15 19:50:00|422.04|416.84|417.16|411.96|422.27|417.07|416.1|410.9|703
1655322900000|2022-06-15 19:55:00|417.28|412.08|417.89|412.69|420.03|414.83|417.09|411.89|823
1655323200000|2022-06-15 20:00:00|417.9|412.7|419.91|414.71|420.83|415.63|416.75|411.55|867
1655323500000|2022-06-15 20:05:00|420.03|414.83|419.73|414.53|421.08|415.88|419.15|413.95|680
1655323800000|2022-06-15 20:10:00|419.72|414.52|417.74|412.54|420.17|414.97|417.6|412.4|626
1655324100000|2022-06-15 20:15:00|417.72|412.52|416.13|410.93|418.58|413.38|415.45|410.25|754
1655324400000|2022-06-15 20:20:00|416.12|410.92|420.17|414.97|420.75|415.55|415.99|410.79|624
1655324700000|2022-06-15 20:25:00|420.14|414.94|420.84|415.64|421.21|416.01|418.87|413.67|615
1655325000000|2022-06-15 20:30:00|420.89|415.69|420.97|415.77|421.92|416.72|418.99|413.79|734
1655325300000|2022-06-15 20:35:00|420.95|415.75|421.38|416.18|422.17|416.97|420.18|414.98|618
1655325600000|2022-06-15 20:40:00|421.37|416.17|424.12|418.92|424.22|419.02|420.87|415.67|651
1655325900000|2022-06-15 20:45:00|424.13|418.93|422.77|417.57|425.18|419.98|421.02|415.82|720
1655326200000|2022-06-15 20:50:00|422.66|417.46|422.79|417.59|422.87|417.67|421.8|416.6|612
1655326500000|2022-06-15 20:55:00|422.78|417.58|422.97|417.77|425.12|419.92|422.61|417.41|620
1655326800000|2022-06-15 21:00:00|422.99|417.79|423.67|418.47|425.06|419.86|422.82|417.62|598
1655327100000|2022-06-15 21:05:00|423.65|418.45|426.15|420.95|426.18|420.98|422.98|417.78|534
1655327400000|2022-06-15 21:10:00|426.1|420.9|431.27|426.07|431.37|426.17|425.89|420.69|573
1655327700000|2022-06-15 21:15:00|431.28|426.08|426.9|421.7|431.32|426.12|426.44|421.24|455
1655328000000|2022-06-15 21:20:00|426.92|421.72|426.19|420.99|427.71|422.51|426.13|420.93|363
1655328300000|2022-06-15 21:25:00|426.23|421.03|427.14|421.94|428.73|423.53|426.13|420.93|357
1655328600000|2022-06-15 21:30:00|427.08|421.88|426.41|421.21|427.12|421.92|425.77|420.57|248
1655328900000|2022-06-15 21:35:00|426.42|421.22|430.1|424.9|431.26|426.06|426.38|421.18|430
1655329200000|2022-06-15 21:40:00|430.08|424.88|430.85|425.65|432.64|427.44|430.05|424.85|472
1655329500000|2022-06-15 21:45:00|430.93|425.73|434.98|429.78|435.06|429.86|430.89|425.69|600
1655329800000|2022-06-15 21:50:00|435|429.8|434.88|429.68|437.64|432.44|434.85|429.65|524
1655330100000|2022-06-15 21:55:00|434.87|429.67|434.66|429.46|435.9|430.7|434.13|428.93|438
1655330400000|2022-06-15 22:00:00|434.7|429.5|440.92|435.72|441.27|436.07|434.7|429.5|705
1655330700000|2022-06-15 22:05:00|440.93|435.73|440.55|435.35|443.97|438.77|438.34|433.14|851
1655331000000|2022-06-15 22:10:00|440.53|435.33|442.08|436.88|444.04|438.84|439.94|434.74|817
1655331300000|2022-06-15 22:15:00|442.1|436.9|440.56|435.36|445.2|440|439.95|434.75|747
1655331600000|2022-06-15 22:20:00|440.46|435.26|440.56|435.36|440.84|435.64|438.86|433.66|674
1655331900000|2022-06-15 22:25:00|440.71|435.51|443.05|437.85|444.12|438.92|440.03|434.83|726
1655332200000|2022-06-15 22:30:00|443|437.8|443.14|437.94|444.86|439.66|441.79|436.59|664
1655332500000|2022-06-15 22:35:00|443.07|437.87|440.3|435.1|443.82|438.62|439.57|434.37|639
1655332800000|2022-06-15 22:40:00|440.29|435.09|437.96|432.76|440.96|435.76|436.99|431.79|663
1655333100000|2022-06-15 22:45:00|437.98|432.78|437.15|431.95|438.92|433.72|435.59|430.39|628
1655333400000|2022-06-15 22:50:00|437.16|431.96|437.12|431.92|437.96|432.76|435.16|429.96|539
1655333700000|2022-06-15 22:55:00|437.09|431.89|435.98|430.78|437.12|431.92|434.76|429.56|501
1655334000000|2022-06-15 23:00:00|435.97|430.77|436.23|431.03|436.39|431.19|433.79|428.59|489
1655334300000|2022-06-15 23:05:00|436.24|431.04|436.05|430.85|436.33|431.13|434.66|429.46|450
1655334600000|2022-06-15 23:10:00|436.06|430.86|438.12|432.92|438.4|433.2|436.02|430.82|511
1655334900000|2022-06-15 23:15:00|438.08|432.88|439.72|434.52|439.98|434.78|437.63|432.43|437
1655335200000|2022-06-15 23:20:00|439.75|434.55|441.61|436.41|441.96|436.76|439.68|434.48|481
1655335500000|2022-06-15 23:25:00|441.62|436.42|445.1|439.9|445.19|439.99|439.81|434.61|590
1655335800000|2022-06-15 23:30:00|445.09|439.89|440.88|435.68|445.58|440.38|439.93|434.73|654
1655336100000|2022-06-15 23:35:00|440.78|435.58|439.77|434.57|441.39|436.19|439.21|434.01|503
1655336400000|2022-06-15 23:40:00|439.76|434.56|439.75|434.55|440.74|435.54|438.69|433.49|531
1655336700000|2022-06-15 23:45:00|439.72|434.52|442.26|437.06|443.94|438.74|439.72|434.52|816
1655337000000|2022-06-15 23:50:00|442.28|437.08|440.51|435.31|442.57|437.37|440.43|435.23|554
1655337300000|2022-06-15 23:55:00|440.54|435.34|444.71|439.51|445.16|439.96|440.44|435.24|583
1655337600000|2022-06-16 00:00:00|444.7|439.5|448.2|443|448.31|443.11|443.51|438.31|796
1655337900000|2022-06-16 00:05:00|448.19|442.99|446.76|441.56|448.72|443.52|444.16|438.96|858
1655338200000|2022-06-16 00:10:00|446.75|441.55|443.91|438.71|446.91|441.71|443.62|438.42|714
1655338500000|2022-06-16 00:15:00|443.9|438.7|438.15|432.95|443.9|438.7|437.79|432.59|688
1655338800000|2022-06-16 00:20:00|438.12|432.92|437.24|432.04|440.06|434.86|437.14|431.94|658
1655339100000|2022-06-16 00:25:00|437.25|432.05|439.11|433.91|439.25|434.05|437.17|431.97|547
1655339400000|2022-06-16 00:30:00|439.08|433.88|440.77|435.57|441.36|436.16|439|433.8|660
1655339700000|2022-06-16 00:35:00|440.75|435.55|439.11|433.91|442.06|436.86|438.8|433.6|549
1655340000000|2022-06-16 00:40:00|439.12|433.92|437.63|432.43|439.63|434.43|436.87|431.67|495
1655340300000|2022-06-16 00:45:00|437.5|432.3|434.1|428.9|438.09|432.89|434.1|428.9|551
1655340600000|2022-06-16 00:50:00|434.07|428.87|436.13|430.93|437.05|431.85|433.87|428.67|597
1655340900000|2022-06-16 00:55:00|436.12|430.92|437.89|432.69|438.01|432.81|436.12|430.92|565
1655341200000|2022-06-16 01:00:00|437.88|432.68|439.57|434.37|439.66|434.46|437.78|432.58|529
1655341500000|2022-06-16 01:05:00|439.53|434.33|439.52|434.32|441.03|435.83|438.44|433.24|546
1655341800000|2022-06-16 01:10:00|439.81|434.61|444.01|438.81|444.12|438.92|438.99|433.79|711
1655342100000|2022-06-16 01:15:00|443.9|438.7|432.93|427.73|444.56|439.36|429.85|424.65|873
1655342400000|2022-06-16 01:20:00|432.9|427.7|434.13|428.93|435.06|429.86|432.87|427.67|708
1655342700000|2022-06-16 01:25:00|434.16|428.96|432.94|427.74|434.69|429.49|432.89|427.69|562
1655343000000|2022-06-16 01:30:00|432.96|427.76|431.13|425.93|433.67|428.47|430.87|425.67|622
1655343300000|2022-06-16 01:35:00|431.11|425.91|431.89|426.69|432.78|427.58|430.46|425.26|620
1655343600000|2022-06-16 01:40:00|431.91|426.71|432.07|426.87|432.95|427.75|430.12|424.92|510
1655343900000|2022-06-16 01:45:00|432.05|426.85|433.96|428.76|434.19|428.99|431.84|426.64|559
1655344200000|2022-06-16 01:50:00|433.95|428.75|433.98|428.78|434.04|428.84|432.49|427.29|455
1655344500000|2022-06-16 01:55:00|433.8|428.6|431.74|426.54|434.03|428.83|431|425.8|668
1655344800000|2022-06-16 02:00:00|431.75|426.55|435.31|430.11|435.78|430.58|431.52|426.32|626
1655345100000|2022-06-16 02:05:00|435.32|430.12|432.82|427.62|435.82|430.62|432.24|427.04|535
1655345400000|2022-06-16 02:10:00|432.81|427.61|432.68|427.48|433.1|427.9|431.73|426.53|523
1655345700000|2022-06-16 02:15:00|432.55|427.35|431.98|426.78|434.25|429.05|431.96|426.76|543
1655346000000|2022-06-16 02:20:00|431.96|426.76|431.02|425.82|433.17|427.97|429.06|423.86|556
1655346300000|2022-06-16 02:25:00|430.98|425.78|432.33|427.13|432.77|427.57|430.55|425.35|521
1655346600000|2022-06-16 02:30:00|432.41|427.21|433.67|428.47|434.78|429.58|432.02|426.82|531
1655346900000|2022-06-16 02:35:00|433.42|428.22|432.49|427.29|433.69|428.49|432.07|426.87|499
1655347200000|2022-06-16 02:40:00|432.42|427.22|430.93|425.73|432.68|427.48|429.52|424.32|566
1655347500000|2022-06-16 02:45:00|430.9|425.7|432.63|427.43|433.57|428.37|429.85|424.65|545
1655347800000|2022-06-16 02:50:00|432.64|427.44|434.05|428.85|434.87|429.67|432.59|427.39|423
1655348100000|2022-06-16 02:55:00|434.07|428.87|433.52|428.32|434.14|428.94|432.89|427.69|366
1655348400000|2022-06-16 03:00:00|433.57|428.37|432.77|427.57|434.8|429.6|432.14|426.94|503
1655348700000|2022-06-16 03:05:00|432.61|427.41|429.77|424.57|433.55|428.35|429.35|424.15|470
1655349000000|2022-06-16 03:10:00|429.67|424.47|429.74|424.54|430.99|425.79|429.66|424.46|466
1655349300000|2022-06-16 03:15:00|429.79|424.59|428.25|423.05|431.6|426.4|427.01|421.81|734
1655349600000|2022-06-16 03:20:00|428.21|423.01|430.45|425.25|430.76|425.56|428.21|423.01|540
1655349900000|2022-06-16 03:25:00|430.46|425.26|430.09|424.89|430.83|425.63|429.73|424.53|434
1655350200000|2022-06-16 03:30:00|430.06|424.86|432.66|427.46|433.66|428.46|429.55|424.35|491
1655350500000|2022-06-16 03:35:00|432.65|427.45|432.54|427.34|433.04|427.84|431.88|426.68|362
1655350800000|2022-06-16 03:40:00|432.55|427.35|428.98|423.78|433.11|427.91|428.91|423.71|424
1655351100000|2022-06-16 03:45:00|429.01|423.81|429.65|424.45|430.48|425.28|428.08|422.88|465
1655351400000|2022-06-16 03:50:00|429.71|424.51|429.45|424.25|430.52|425.32|429.42|424.22|381
1655351700000|2022-06-16 03:55:00|429.46|424.26|427.98|422.78|429.78|424.58|427.85|422.65|455
1655352000000|2022-06-16 04:00:00|427.91|422.71|427.73|422.53|430.66|425.46|427.57|422.37|565
1655352300000|2022-06-16 04:05:00|427.76|422.56|431.38|426.18|431.51|426.31|427.3|422.1|612
1655352600000|2022-06-16 04:10:00|431.37|426.17|433.92|428.72|434.37|429.17|430.7|425.5|488
1655352900000|2022-06-16 04:15:00|433.83|428.63|433.03|427.83|434.15|428.95|432.84|427.64|490
1655353200000|2022-06-16 04:20:00|433.07|427.87|432.81|427.61|433.6|428.4|432.48|427.28|374
1655353500000|2022-06-16 04:25:00|432.82|427.62|432.16|426.96|433.14|427.94|432.1|426.9|315
1655353800000|2022-06-16 04:30:00|432.14|426.94|430.83|425.63|432.67|427.47|430.83|425.63|343
1655354100000|2022-06-16 04:35:00|430.99|425.79|428.7|423.5|430.99|425.79|428.48|423.28|331
1655354400000|2022-06-16 04:40:00|428.68|423.48|424.7|419.5|428.81|423.61|424.5|419.3|442
1655354700000|2022-06-16 04:45:00|424.79|419.59|424.82|419.62|426.38|421.18|424.59|419.39|608
1655355000000|2022-06-16 04:50:00|424.83|419.63|424|418.8|424.99|419.79|423.74|418.54|624
1655355300000|2022-06-16 04:55:00|423.94|418.74|423.21|418.01|424.76|419.56|423.17|417.97|447
1655355600000|2022-06-16 05:00:00|423.27|418.07|424.91|419.71|425.6|420.4|423.02|417.82|435
1655355900000|2022-06-16 05:05:00|424.93|419.73|423.88|418.68|425.1|419.9|423.5|418.3|327
1655356200000|2022-06-16 05:10:00|423.87|418.67|424.59|419.39|424.85|419.65|421.87|416.67|543
1655356500000|2022-06-16 05:15:00|424.6|419.4|426.65|421.45|426.77|421.57|424.02|418.82|513
1655356800000|2022-06-16 05:20:00|426.72|421.52|427.54|422.34|427.87|422.67|426.5|421.3|368
1655357100000|2022-06-16 05:25:00|427.57|422.37|428.9|423.7|430.05|424.85|427.56|422.36|484
1655357400000|2022-06-16 05:30:00|428.91|423.71|428.06|422.86|429.68|424.48|428.03|422.83|348
1655357700000|2022-06-16 05:35:00|428.07|422.87|426.86|421.66|428.2|423|426.86|421.66|335
1655358000000|2022-06-16 05:40:00|426.88|421.68|425.63|420.43|426.91|421.71|425.21|420.01|364
1655358300000|2022-06-16 05:45:00|425.62|420.42|423.02|417.82|426.05|420.85|422.9|417.7|401
1655358600000|2022-06-16 05:50:00|423|417.8|418.72|413.52|423|417.8|418.53|413.33|519
1655358900000|2022-06-16 05:55:00|418.71|413.51|418.76|413.56|419.59|414.39|417.33|412.13|439
1655359200000|2022-06-16 06:00:00|418.75|413.55|419.54|414.34|420.09|414.89|418.49|413.29|407
1655359500000|2022-06-16 06:05:00|419.53|414.33|422.09|416.89|422.57|417.37|419.49|414.29|456
1655359800000|2022-06-16 06:10:00|422.06|416.86|423.03|417.83|423.91|418.71|421.07|415.87|491
1655360100000|2022-06-16 06:15:00|423.05|417.85|422.05|416.85|425.6|420.4|421.98|416.78|465
1655360400000|2022-06-16 06:20:00|422.18|416.98|419.56|414.36|422.83|417.63|419.29|414.09|483
1655360700000|2022-06-16 06:25:00|419.62|414.42|419.06|413.86|421.02|415.82|419.01|413.81|479
1655361000000|2022-06-16 06:30:00|419.22|414.02|417.67|412.47|420.15|414.95|416.85|411.65|604
1655361300000|2022-06-16 06:35:00|417.68|412.48|417.11|411.91|417.94|412.74|417|411.8|437
1655361600000|2022-06-16 06:40:00|417.12|411.92|418|412.8|418|412.8|415.88|410.68|554
1655361900000|2022-06-16 06:45:00|417.99|412.79|418.42|413.22|419.59|414.39|417.3|412.1|578
1655362200000|2022-06-16 06:50:00|418.4|413.2|418.34|413.14|420.58|415.38|417.98|412.78|500
1655362500000|2022-06-16 06:55:00|418.26|413.06|418.49|413.29|419.33|414.13|416.51|411.31|465
1655362800000|2022-06-16 07:00:00|418.48|413.28|421.59|416.39|421.97|416.77|418|412.8|611
1655363100000|2022-06-16 07:05:00|421.61|416.41|423.06|417.86|423.67|418.47|421.51|416.31|455
1655363400000|2022-06-16 07:10:00|423.07|417.87|421.7|416.5|423.13|417.93|421.63|416.43|545
1655363700000|2022-06-16 07:15:00|421.71|416.51|420.85|415.65|422.07|416.87|418.92|413.72|605
1655364000000|2022-06-16 07:20:00|420.8|415.6|418.33|413.13|421.33|416.13|417.55|412.35|613
1655364300000|2022-06-16 07:25:00|418.34|413.14|419.55|414.35|420.22|415.02|417.22|412.02|588
1655364600000|2022-06-16 07:30:00|419.68|414.48|415.33|410.13|419.68|414.48|413.97|408.77|704
1655364900000|2022-06-16 07:35:00|415.49|410.29|413.28|408.08|416.57|411.37|413.07|407.87|822
1655365200000|2022-06-16 07:40:00|413.15|407.95|416.12|410.92|416.8|411.6|412.91|407.71|728
1655365500000|2022-06-16 07:45:00|416.08|410.88|417.07|411.87|417.44|412.24|415.85|410.65|683
1655365800000|2022-06-16 07:50:00|417.05|411.85|417.44|412.24|418.12|412.92|415.62|410.42|690
1655366100000|2022-06-16 07:55:00|417.46|412.26|417.53|412.33|418.73|413.53|415.92|410.72|592
1655366400000|2022-06-16 08:00:00|417.55|412.35|416.82|411.62|418.69|413.49|416.57|411.37|571
1655366700000|2022-06-16 08:05:00|416.8|411.6|414.89|409.69|416.8|411.6|414.83|409.63|546
1655367000000|2022-06-16 08:10:00|414.88|409.68|415.43|410.23|417.05|411.85|414.62|409.42|545
1655367300000|2022-06-16 08:15:00|415.42|410.22|415.65|410.45|416.67|411.47|415.06|409.86|568
1655367600000|2022-06-16 08:20:00|415.62|410.42|418.75|413.55|419.16|413.96|415.58|410.38|477
1655367900000|2022-06-16 08:25:00|418.96|413.76|419.96|414.76|420.84|415.64|418.5|413.3|514
1655368200000|2022-06-16 08:30:00|419.94|414.74|421.24|416.04|423.49|418.29|419.35|414.15|683
1655368500000|2022-06-16 08:35:00|421.23|416.03|421.08|415.88|421.89|416.69|419.77|414.57|602
1655368800000|2022-06-16 08:40:00|421.05|415.85|419.32|414.12|421.05|415.85|418.95|413.75|544
1655369100000|2022-06-16 08:45:00|419.31|414.11|420.24|415.04|420.24|415.04|418.84|413.64|540
1655369400000|2022-06-16 08:50:00|420.17|414.97|418.64|413.44|420.2|415|418.09|412.89|571
1655369700000|2022-06-16 08:55:00|418.65|413.45|419.89|414.69|421.21|416.01|417.97|412.77|498
1655370000000|2022-06-16 09:00:00|419.88|414.68|416.04|410.84|420.09|414.89|415.67|410.47|644
1655370300000|2022-06-16 09:05:00|416.06|410.86|409.02|403.82|416.12|410.92|408.36|403.16|854
1655370600000|2022-06-16 09:10:00|408.96|403.76|410.23|405.03|410.85|405.65|406.77|401.57|689
1655370900000|2022-06-16 09:15:00|410.25|405.05|409.21|404.01|410.26|405.06|408.86|403.66|674
1655371200000|2022-06-16 09:20:00|409.24|404.04|405.92|400.72|409.25|404.05|405.74|400.54|695
1655371500000|2022-06-16 09:25:00|405.91|400.71|406.16|400.96|406.91|401.71|404.65|399.45|763
1655371800000|2022-06-16 09:30:00|406.1|400.9|402.04|396.84|406.67|401.47|402|396.8|687
1655372100000|2022-06-16 09:35:00|402.06|396.86|399.4|394.2|402.28|397.08|399.33|394.13|672
1655372400000|2022-06-16 09:40:00|399.39|394.19|400.45|395.25|401|395.8|398.54|393.34|618
1655372700000|2022-06-16 09:45:00|400.44|395.24|399.12|393.92|401.07|395.87|398.53|393.33|576
1655373000000|2022-06-16 09:50:00|399.11|393.91|400.59|395.39|400.63|395.43|398.03|392.83|619
1655373300000|2022-06-16 09:55:00|400.58|395.38|401.02|395.82|401.76|396.56|399.45|394.25|492
1655373600000|2022-06-16 10:00:00|401.07|395.87|401.66|396.46|403.58|398.38|400.91|395.71|562
1655373900000|2022-06-16 10:05:00|401.63|396.43|400.55|395.35|401.85|396.65|400.3|395.1|445
1655374200000|2022-06-16 10:10:00|400.56|395.36|399.86|394.66|401.39|396.19|399.38|394.18|522
1655374500000|2022-06-16 10:15:00|399.91|394.71|401.99|396.79|402.04|396.84|398.26|393.06|590
1655374800000|2022-06-16 10:20:00|401.98|396.78|401.14|395.94|402.35|397.15|400.71|395.51|498
1655375100000|2022-06-16 10:25:00|401.13|395.93|398.91|393.71|401.15|395.95|397.85|392.65|748
1655375400000|2022-06-16 10:30:00|398.89|393.69|397.13|391.93|399.28|394.08|397.07|391.87|595
1655375700000|2022-06-16 10:35:00|397.14|391.94|397|391.8|399.27|394.07|396.2|391|730
1655376000000|2022-06-16 10:40:00|397.01|391.81|397.46|392.26|398.1|392.9|395.82|390.62|689
1655376300000|2022-06-16 10:45:00|397.47|392.27|396.04|390.84|398.12|392.92|395.81|390.61|544
1655376600000|2022-06-16 10:50:00|395.99|390.79|402.05|396.85|404.14|398.94|394.43|389.23|782
1655376900000|2022-06-16 10:55:00|402.06|396.86|405.06|399.86|406.41|401.21|399.95|394.75|824
1655377200000|2022-06-16 11:00:00|405.03|399.83|404.91|399.71|405.64|400.44|403.12|397.92|775
1655377500000|2022-06-16 11:05:00|404.92|399.72|403.91|398.71|406.2|401|402.98|397.78|679
1655377800000|2022-06-16 11:10:00|403.97|398.77|404.08|398.88|404.13|398.93|402.86|397.66|573
1655378100000|2022-06-16 11:15:00|404.1|398.9|402.65|397.45|404.1|398.9|401.74|396.54|585
1655378400000|2022-06-16 11:20:00|402.67|397.47|399.18|393.98|403.92|398.72|398.93|393.73|709
1655378700000|2022-06-16 11:25:00|399.23|394.03|400.55|395.35|402|396.8|398.91|393.71|736
1655379000000|2022-06-16 11:30:00|400.61|395.41|402.87|397.67|403.47|398.27|398.96|393.76|699
1655379300000|2022-06-16 11:35:00|402.88|397.68|402.32|397.12|403.81|398.61|402.25|397.05|627
1655379600000|2022-06-16 11:40:00|402.33|397.13|402.68|397.48|403.66|398.46|402.17|396.97|523
1655379900000|2022-06-16 11:45:00|402.72|397.52|400.64|395.44|402.76|397.56|399.26|394.06|787
1655380200000|2022-06-16 11:50:00|400.62|395.42|397.14|391.94|401.02|395.82|396.92|391.72|658
1655380500000|2022-06-16 11:55:00|397.23|392.03|401.01|395.81|401.78|396.58|396.15|390.95|805
1655380800000|2022-06-16 12:00:00|400.99|395.79|402.97|397.77|403.92|398.72|400.13|394.93|783
1655381100000|2022-06-16 12:05:00|403.06|397.86|404.37|399.17|404.46|399.26|402.66|397.46|652
1655381400000|2022-06-16 12:10:00|404.39|399.19|403.2|398|405.01|399.81|403.05|397.85|621
1655381700000|2022-06-16 12:15:00|403.21|398.01|399.36|394.16|403.58|398.38|398.8|393.6|760
1655382000000|2022-06-16 12:20:00|399.46|394.26|408.31|403.11|408.54|403.34|399.45|394.25|736
1655382300000|2022-06-16 12:25:00|408.64|403.44|410.07|404.87|412.47|407.27|408.01|402.81|917
1655382600000|2022-06-16 12:30:00|410.13|404.93|410.16|404.96|416.46|411.26|405.87|400.67|1011
1655382900000|2022-06-16 12:35:00|410.24|405.04|409.85|404.65|411.06|405.86|409.62|404.42|873
1655383200000|2022-06-16 12:40:00|409.72|404.52|408.89|403.69|411.12|405.92|407.32|402.12|761
1655383500000|2022-06-16 12:45:00|408.86|403.66|408.37|403.17|410.35|405.15|406.68|401.48|798
1655383800000|2022-06-16 12:50:00|408.14|402.94|408.26|403.06|409.03|403.83|405.61|400.41|791
1655384100000|2022-06-16 12:55:00|408.34|403.14|406.19|400.99|408.96|403.76|406.15|400.95|660
1655384400000|2022-06-16 13:00:00|406.18|400.98|411.26|406.06|411.26|406.06|406.05|400.85|678
1655384700000|2022-06-16 13:05:00|411.11|405.91|410.3|405.1|411.83|406.63|408.06|402.86|680
1655385000000|2022-06-16 13:10:00|410.5|405.3|410.21|405.01|411.51|406.31|408.12|402.92|608
1655385300000|2022-06-16 13:15:00|410.22|405.02|404.5|399.3|410.62|405.42|404.5|399.3|759
1655385600000|2022-06-16 13:20:00|404.6|399.4|405.35|400.15|405.54|400.34|402.99|397.79|658
1655385900000|2022-06-16 13:25:00|405.31|400.11|408.49|403.29|408.49|403.29|404.47|399.27|683
1655386200000|2022-06-16 13:30:00|408.34|403.14|399.55|394.35|411.15|405.95|398|392.8|1023
1655386500000|2022-06-16 13:35:00|399.57|394.37|398.62|393.42|404.33|399.13|396.9|391.7|988
1655386800000|2022-06-16 13:40:00|398.66|393.46|398.91|393.71|401.96|396.76|397.37|392.17|960
1655387100000|2022-06-16 13:45:00|398.89|393.69|401.5|396.3|402.78|397.58|398.39|393.19|939
1655387400000|2022-06-16 13:50:00|401.44|396.24|394.59|389.39|401.49|396.29|390.78|385.58|914
1655387700000|2022-06-16 13:55:00|394.6|389.4|394.9|389.7|396.26|391.06|392.61|387.41|947
1655388000000|2022-06-16 14:00:00|394.89|389.69|396.29|391.09|400.7|395.5|393.99|388.79|1004
1655388300000|2022-06-16 14:05:00|396.32|391.12|399.02|393.82|399.05|393.85|395.18|389.98|945
1655388600000|2022-06-16 14:10:00|399.04|393.84|397.6|392.4|399.06|393.86|395.89|390.69|834
1655388900000|2022-06-16 14:15:00|397.59|392.39|398.54|393.34|402.44|397.24|397.08|391.88|892
1655389200000|2022-06-16 14:20:00|398.55|393.35|400.15|394.95|402|396.8|398.45|393.25|872
1655389500000|2022-06-16 14:25:00|400.17|394.97|403.03|397.83|403.5|398.3|400.04|394.84|839
1655389800000|2022-06-16 14:30:00|403.05|397.85|404.71|399.51|406.34|401.14|401.53|396.33|872
1655390100000|2022-06-16 14:35:00|404.7|399.5|402.37|397.17|405.68|400.48|402.06|396.86|803
1655390400000|2022-06-16 14:40:00|402.36|397.16|401.57|396.37|405.69|400.49|401.57|396.37|742
1655390700000|2022-06-16 14:45:00|401.56|396.36|399.6|394.4|404.57|399.37|399.54|394.34|875
1655391000000|2022-06-16 14:50:00|399.52|394.32|394|388.8|399.57|394.37|391.61|386.41|898
1655391300000|2022-06-16 14:55:00|393.98|388.78|393.97|388.77|397.75|392.55|393.81|388.61|812
1655391600000|2022-06-16 15:00:00|393.96|388.76|397.15|391.95|398.8|393.6|393.96|388.76|870
1655391900000|2022-06-16 15:05:00|397.12|391.92|398.93|393.73|399.83|394.63|396.18|390.98|819
1655392200000|2022-06-16 15:10:00|398.83|393.63|399.09|393.89|400.88|395.68|397.23|392.03|844
1655392500000|2022-06-16 15:15:00|399.1|393.9|397.75|392.55|402.58|397.38|397|391.8|764
1655392800000|2022-06-16 15:20:00|397.73|392.53|397.73|392.53|398.86|393.66|396.58|391.38|718
1655393100000|2022-06-16 15:25:00|397.72|392.52|399.07|393.87|401.9|396.7|397.18|391.98|796
1655393400000|2022-06-16 15:30:00|399.15|393.95|398.11|392.91|399.83|394.63|397.54|392.34|734
1655393700000|2022-06-16 15:35:00|398.1|392.9|399.61|394.41|399.72|394.52|396.8|391.6|611
1655394000000|2022-06-16 15:40:00|399.52|394.32|399.41|394.21|400.7|395.5|397.88|392.68|759
1655394300000|2022-06-16 15:45:00|399.4|394.2|398.77|393.57|400.84|395.64|397.9|392.7|675
1655394600000|2022-06-16 15:50:00|398.73|393.53|396.5|391.3|399|393.8|395.42|390.22|602
1655394900000|2022-06-16 15:55:00|396.49|391.29|397.07|391.87|397.44|392.24|395.02|389.82|639
1655395200000|2022-06-16 16:00:00|397.06|391.86|395.21|390.01|397.63|392.43|394.95|389.75|677
1655395500000|2022-06-16 16:05:00|395.17|389.97|394.79|389.59|396.93|391.73|393.38|388.18|589
1655395800000|2022-06-16 16:10:00|394.78|389.58|392.51|387.31|395|389.8|392.18|386.98|637
1655396100000|2022-06-16 16:15:00|392.47|387.27|396.17|390.97|397.68|392.48|392.12|386.92|693
1655396400000|2022-06-16 16:20:00|396.32|391.12|399.67|394.47|400|394.8|395.79|390.59|741
1655396700000|2022-06-16 16:25:00|399.63|394.43|400.36|395.16|400.72|395.52|398.63|393.43|667
1655397000000|2022-06-16 16:30:00|400.37|395.17|398.91|393.71|401.75|396.55|398|392.8|719
1655397300000|2022-06-16 16:35:00|398.93|393.73|400.3|395.1|400.58|395.38|397.69|392.49|544
1655397600000|2022-06-16 16:40:00|400.35|395.15|401.96|396.76|402.87|397.67|399.84|394.64|625
1655397900000|2022-06-16 16:45:00|401.97|396.77|403.01|397.81|403.94|398.74|400.88|395.68|821
1655398200000|2022-06-16 16:50:00|403.02|397.82|401.8|396.6|403.86|398.66|401.64|396.44|635
1655398500000|2022-06-16 16:55:00|401.79|396.59|401.84|396.64|401.9|396.7|400.65|395.45|560
1655398800000|2022-06-16 17:00:00|401.9|396.7|400.95|395.75|402.38|397.18|400.57|395.37|614
1655399100000|2022-06-16 17:05:00|400.99|395.79|401.83|396.63|401.87|396.67|398.94|393.74|521
1655399400000|2022-06-16 17:10:00|401.88|396.68|402.44|397.24|403.75|398.55|401.49|396.29|586
1655399700000|2022-06-16 17:15:00|402.37|397.17|402.81|397.61|405.01|399.81|401.58|396.38|651
1655400000000|2022-06-16 17:20:00|402.79|397.59|401.03|395.83|403.4|398.2|400.96|395.76|557
1655400300000|2022-06-16 17:25:00|401.06|395.86|402.78|397.58|403.2|398|400.75|395.55|627
1655400600000|2022-06-16 17:30:00|402.85|397.65|403.61|398.41|404.45|399.25|401.8|396.6|652
1655400900000|2022-06-16 17:35:00|403.65|398.45|402.41|397.21|403.77|398.57|401.61|396.41|543
1655401200000|2022-06-16 17:40:00|402.38|397.18|399.85|394.65|402.62|397.42|399.64|394.44|474
1655401500000|2022-06-16 17:45:00|399.88|394.68|396.59|391.39|400.36|395.16|395.95|390.75|609
1655401800000|2022-06-16 17:50:00|396.78|391.58|396.54|391.34|396.97|391.77|395.81|390.61|515
1655402100000|2022-06-16 17:55:00|396.63|391.43|395.77|390.57|396.81|391.61|395.64|390.44|438
1655402400000|2022-06-16 18:00:00|395.75|390.55|395.89|390.69|396.15|390.95|395.56|390.36|490
1655402700000|2022-06-16 18:05:00|395.87|390.67|394.8|389.6|396.34|391.14|392.86|387.66|593
1655403000000|2022-06-16 18:10:00|394.68|389.48|394.3|389.1|395.06|389.86|393.94|388.74|508
1655403300000|2022-06-16 18:15:00|394.25|389.05|393.28|388.08|394.33|389.13|392.76|387.56|382
1655403600000|2022-06-16 18:20:00|393.26|388.06|392.77|387.57|393.74|388.54|391.48|386.28|406
1655403900000|2022-06-16 18:25:00|392.76|387.56|394.03|388.83|394.55|389.35|392.49|387.29|397
1655404200000|2022-06-16 18:30:00|394.02|388.82|394.73|389.53|395.64|390.44|393.89|388.69|423
1655404500000|2022-06-16 18:35:00|394.8|389.6|395.91|390.71|395.91|390.71|392.23|387.03|525
1655404800000|2022-06-16 18:40:00|396.01|390.81|395.14|389.94|396.39|391.19|395|389.8|461
1655405100000|2022-06-16 18:45:00|395.15|389.95|390.7|385.5|396.16|390.96|390.47|385.27|598
1655405400000|2022-06-16 18:50:00|390.57|385.37|391.76|386.56|392.49|387.29|390.57|385.37|445
1655405700000|2022-06-16 18:55:00|391.81|386.61|393.73|388.53|394|388.8|391.74|386.54|467
1655406000000|2022-06-16 19:00:00|393.68|388.48|394.35|389.15|395.56|390.36|393.09|387.89|522
1655406300000|2022-06-16 19:05:00|394.42|389.22|396.84|391.64|396.84|391.64|393.51|388.31|539
1655406600000|2022-06-16 19:10:00|396.86|391.66|392.5|387.3|397.07|391.87|391.66|386.46|691
1655406900000|2022-06-16 19:15:00|392.67|387.47|393.57|388.37|393.74|388.54|391.35|386.15|455
1655407200000|2022-06-16 19:20:00|393.54|388.34|393.78|388.58|394.8|389.6|393.54|388.34|521
1655407500000|2022-06-16 19:25:00|393.76|388.56|394.68|389.48|394.9|389.7|393.55|388.35|522
1655407800000|2022-06-16 19:30:00|394.54|389.34|389.01|383.81|394.99|389.79|389.01|383.81|590
1655408100000|2022-06-16 19:35:00|389|383.8|386.71|381.51|389.69|384.49|384.72|379.52|811
1655408400000|2022-06-16 19:40:00|386.7|381.5|386.76|381.56|388.73|383.53|386.36|381.16|745
1655408700000|2022-06-16 19:45:00|386.77|381.57|385.92|380.72|388|382.8|385.39|380.19|682
1655409000000|2022-06-16 19:50:00|385.9|380.7|387.47|382.27|387.79|382.59|385.82|380.62|653
1655409300000|2022-06-16 19:55:00|387.45|382.25|386.92|381.72|387.65|382.45|386.05|380.85|536
1655409600000|2022-06-16 20:00:00|386.91|381.71|390.07|384.87|390.53|385.33|386.54|381.34|649
1655409900000|2022-06-16 20:05:00|390.05|384.85|389.74|384.54|391.63|386.43|389.74|384.54|518
1655410200000|2022-06-16 20:10:00|389.75|384.55|391.8|386.6|391.91|386.71|389.69|384.49|458
1655410500000|2022-06-16 20:15:00|391.82|386.62|391.06|385.86|392.9|387.7|391.06|385.86|487
1655410800000|2022-06-16 20:20:00|391.04|385.84|391.13|385.93|391.99|386.79|390.47|385.27|412
1655411100000|2022-06-16 20:25:00|391.14|385.94|391.4|386.2|391.84|386.64|390.73|385.53|390
1655411400000|2022-06-16 20:30:00|391.39|386.19|390.72|385.52|391.39|386.19|390.36|385.16|370
1655411700000|2022-06-16 20:35:00|390.73|385.53|390.92|385.72|392.91|387.71|386.05|380.85|646
1655412000000|2022-06-16 20:40:00|390.76|385.56|391.58|386.38|392.03|386.83|388.56|383.36|730
1655412300000|2022-06-16 20:45:00|391.56|386.36|392.69|387.49|392.98|387.78|390.82|385.62|658
1655412600000|2022-06-16 20:50:00|392.46|387.26|392.07|386.87|392.86|387.66|391.75|386.55|460
1655412900000|2022-06-16 20:55:00|392.05|386.85|391.46|386.26|392.77|387.57|390.55|385.35|572
1655413200000|2022-06-16 21:00:00|391.48|386.28|393.44|388.24|393.89|388.69|390.91|385.71|433
1655413500000|2022-06-16 21:05:00|393.41|388.21|392.84|387.64|394.58|389.38|392.84|387.64|429
1655413800000|2022-06-16 21:10:00|392.76|387.56|393.53|388.33|393.74|388.54|392.29|387.09|376
1655414100000|2022-06-16 21:15:00|393.55|388.35|394.77|389.57|395.06|389.86|393.53|388.33|258
1655414400000|2022-06-16 21:20:00|394.73|389.53|396.09|390.89|396.47|391.27|394.62|389.42|303
1655414700000|2022-06-16 21:25:00|396.12|390.92|395.98|390.78|396.33|391.13|395.79|390.59|212
1655415000000|2022-06-16 21:30:00|396.02|390.82|397.52|392.32|397.52|392.32|395.97|390.77|182
1655415300000|2022-06-16 21:35:00|397.51|392.31|396.85|391.65|397.73|392.53|396.78|391.58|168
1655415600000|2022-06-16 21:40:00|396.86|391.66|395.08|389.88|396.87|391.67|394.48|389.28|371
1655415900000|2022-06-16 21:45:00|395.06|389.86|397.73|392.53|399.56|394.36|394.8|389.6|421
1655416200000|2022-06-16 21:50:00|397.61|392.41|394.71|389.51|397.86|392.66|394.5|389.3|587
1655416500000|2022-06-16 21:55:00|394.72|389.52|394.62|389.42|394.8|389.6|393.86|388.66|457
1655416800000|2022-06-16 22:00:00|394.63|389.43|394.05|388.85|395.21|390.01|393.75|388.55|456
1655417100000|2022-06-16 22:05:00|394.04|388.84|394.07|388.87|394.15|388.95|393.65|388.45|451
1655417400000|2022-06-16 22:10:00|394.01|388.81|393.88|388.68|394.24|389.04|393.69|388.49|394
1655417700000|2022-06-16 22:15:00|393.9|388.7|394.08|388.88|395.26|390.06|393.78|388.58|502
1655418000000|2022-06-16 22:20:00|394.1|388.9|394.55|389.35|394.99|389.79|393.89|388.69|502
1655418300000|2022-06-16 22:25:00|394.52|389.32|392.07|386.87|394.67|389.47|391.69|386.49|482
1655418600000|2022-06-16 22:30:00|391.97|386.77|390.42|385.22|392.39|387.19|388.98|383.78|608
1655418900000|2022-06-16 22:35:00|390.4|385.2|389.79|384.59|390.47|385.27|389.44|384.24|427
1655419200000|2022-06-16 22:40:00|389.67|384.47|386.29|381.09|390.25|385.05|386.29|381.09|532
1655419500000|2022-06-16 22:45:00|386.28|381.08|384.96|379.76|388.4|383.2|384.08|378.88|731
1655419800000|2022-06-16 22:50:00|384.97|379.77|383|377.8|385.28|380.08|382.36|377.16|739
1655420100000|2022-06-16 22:55:00|383.04|377.84|381|375.8|383.05|377.85|380.48|375.28|688
1655420400000|2022-06-16 23:00:00|380.99|375.79|381.47|376.27|384.07|378.87|380.92|375.72|660
1655420700000|2022-06-16 23:05:00|381.52|376.32|380.86|375.66|382.94|377.74|380.39|375.19|628
1655421000000|2022-06-16 23:10:00|380.71|375.51|379.16|373.96|381.61|376.41|378.85|373.65|644
1655421300000|2022-06-16 23:15:00|379.13|373.93|378.68|373.48|380.96|375.76|378.39|373.19|627
1655421600000|2022-06-16 23:20:00|378.69|373.49|378.5|373.3|379.89|374.69|377.75|372.55|625
1655421900000|2022-06-16 23:25:00|378.51|373.31|382|376.8|382.08|376.88|378.47|373.27|618
1655422200000|2022-06-16 23:30:00|382.03|376.83|381.04|375.84|384.05|378.85|380.13|374.93|818
1655422500000|2022-06-16 23:35:00|381.05|375.85|380.49|375.29|382.66|377.46|380.12|374.92|610
1655422800000|2022-06-16 23:40:00|380.5|375.3|380.79|375.59|381.71|376.51|380.46|375.26|566
1655423100000|2022-06-16 23:45:00|380.8|375.6|383.87|378.67|384.35|379.15|379.7|374.5|745
1655423400000|2022-06-16 23:50:00|383.98|378.78|385.78|380.58|385.81|380.61|383.02|377.82|653
1655423700000|2022-06-16 23:55:00|385.79|380.59|385.85|380.65|386.01|380.81|384.78|379.58|581
1655424000000|2022-06-17 00:00:00|385.86|380.66|384.52|379.32|386.05|380.85|382.36|377.16|783
1655424300000|2022-06-17 00:05:00|384.47|379.27|389.37|384.17|389.42|384.22|384.08|378.88|702
1655424600000|2022-06-17 00:10:00|389.32|384.12|388.23|383.03|390.17|384.97|386.68|381.48|656
1655424900000|2022-06-17 00:15:00|388.22|383.02|392.8|387.6|394.28|389.08|388.22|383.02|757
1655425200000|2022-06-17 00:20:00|392.81|387.61|392.42|387.22|394.96|389.76|392.39|387.19|689
1655425500000|2022-06-17 00:25:00|392.43|387.23|389.55|384.35|392.43|387.23|389.42|384.22|556
1655425800000|2022-06-17 00:30:00|389.52|384.32|385.97|380.77|389.63|384.43|385.58|380.38|632
1655426100000|2022-06-17 00:35:00|385.99|380.79|383.21|378.01|386.18|380.98|381.74|376.54|673
1655426400000|2022-06-17 00:40:00|383.2|378|384.54|379.34|384.98|379.78|381.67|376.47|740
1655426700000|2022-06-17 00:45:00|384.52|379.32|385.51|380.31|386.05|380.85|383.97|378.77|606
1655427000000|2022-06-17 00:50:00|385.47|380.27|385.67|380.47|386.57|381.37|384.75|379.55|427
1655427300000|2022-06-17 00:55:00|385.65|380.45|386.21|381.01|386.76|381.56|384.67|379.47|473
1655427600000|2022-06-17 01:00:00|386.32|381.12|387.36|382.16|388.95|383.75|385.87|380.67|574
1655427900000|2022-06-17 01:05:00|387.37|382.17|391.48|386.28|391.48|386.28|387.27|382.07|580
1655428200000|2022-06-17 01:10:00|391.46|386.26|392.53|387.33|392.84|387.64|390.53|385.33|602
1655428500000|2022-06-17 01:15:00|392.55|387.35|390.81|385.61|392.76|387.56|390.27|385.07|524
1655428800000|2022-06-17 01:20:00|390.79|385.59|388.38|383.18|391.48|386.28|387.44|382.24|532
1655429100000|2022-06-17 01:25:00|388.4|383.2|388.51|383.31|388.82|383.62|387.32|382.12|490
1655429400000|2022-06-17 01:30:00|388.53|383.33|387.6|382.4|389.85|384.65|386.22|381.02|635
1655429700000|2022-06-17 01:35:00|387.63|382.43|392.75|387.55|393.7|388.5|387.63|382.43|820
1655430000000|2022-06-17 01:40:00|392.74|387.54|394.5|389.3|395.62|390.42|392.37|387.17|758
1655430300000|2022-06-17 01:45:00|394.53|389.33|392.19|386.99|395.87|390.67|391.42|386.22|754
1655430600000|2022-06-17 01:50:00|392.18|386.98|394.74|389.54|394.79|389.59|390.72|385.52|716
1655430900000|2022-06-17 01:55:00|394.76|389.56|393.68|388.48|396.96|391.76|393.63|388.43|735
1655431200000|2022-06-17 02:00:00|393.69|388.49|393.84|388.64|395.86|390.66|392.73|387.53|755
1655431500000|2022-06-17 02:05:00|393.85|388.65|391.54|386.34|393.96|388.76|391.14|385.94|573
1655431800000|2022-06-17 02:10:00|391.53|386.33|390.64|385.44|392.51|387.31|390.03|384.83|500
1655432100000|2022-06-17 02:15:00|390.71|385.51|389.54|384.34|391.34|386.14|388.43|383.23|531
1655432400000|2022-06-17 02:20:00|389.52|384.32|388.79|383.59|389.88|384.68|388.37|383.17|522
1655432700000|2022-06-17 02:25:00|388.8|383.6|387.91|382.71|388.88|383.68|387.75|382.55|427
1655433000000|2022-06-17 02:30:00|387.86|382.66|389.46|384.26|389.87|384.67|387.67|382.47|488
1655433300000|2022-06-17 02:35:00|389.56|384.36|386.82|381.62|390.01|384.81|386.53|381.33|511
1655433600000|2022-06-17 02:40:00|386.78|381.58|389.79|384.59|391.72|386.52|385.9|380.7|696
1655433900000|2022-06-17 02:45:00|389.77|384.57|390.14|384.94|391.71|386.51|389.53|384.33|596
1655434200000|2022-06-17 02:50:00|390.15|384.95|388.87|383.67|390.68|385.48|388.84|383.64|555
1655434500000|2022-06-17 02:55:00|388.88|383.68|387.06|381.86|388.91|383.71|386.77|381.57|680
1655434800000|2022-06-17 03:00:00|387.07|381.87|386.06|380.86|387.77|382.57|385.81|380.61|466
1655435100000|2022-06-17 03:05:00|386.04|380.84|387.96|382.76|388.07|382.87|385.87|380.67|444
1655435400000|2022-06-17 03:10:00|387.97|382.77|388.91|383.71|389.3|384.1|387.89|382.69|468
1655435700000|2022-06-17 03:15:00|388.92|383.72|389.85|384.65|390.08|384.88|388.64|383.44|444
1655436000000|2022-06-17 03:20:00|389.84|384.64|389.62|384.42|390.5|385.3|388.54|383.34|513
1655436300000|2022-06-17 03:25:00|389.6|384.4|388.5|383.3|390|384.8|386.7|381.5|542
1655436600000|2022-06-17 03:30:00|388.52|383.32|389.52|384.32|390.53|385.33|387.85|382.65|582
1655436900000|2022-06-17 03:35:00|389.56|384.36|389.5|384.3|389.95|384.75|389.09|383.89|499
1655437200000|2022-06-17 03:40:00|389.53|384.33|387.46|382.26|389.74|384.54|386.99|381.79|462
1655437500000|2022-06-17 03:45:00|387.43|382.23|385.41|380.21|387.43|382.23|384.8|379.6|578
1655437800000|2022-06-17 03:50:00|385.38|380.18|382.86|377.66|385.5|380.3|382.64|377.44|557
1655438100000|2022-06-17 03:55:00|382.83|377.63|382.93|377.73|383.11|377.91|382.62|377.42|465
1655438400000|2022-06-17 04:00:00|383.01|377.81|382.72|377.52|384.48|379.28|381.97|376.77|601
1655438700000|2022-06-17 04:05:00|382.71|377.51|383.74|378.54|383.89|378.69|382.57|377.37|442
1655439000000|2022-06-17 04:10:00|383.66|378.46|384.52|379.32|384.86|379.66|383.5|378.3|452
1655439300000|2022-06-17 04:15:00|384.64|379.44|386.42|381.22|386.48|381.28|384.44|379.24|484
1655439600000|2022-06-17 04:20:00|386.51|381.31|387.81|382.61|387.93|382.73|386.44|381.24|362
1655439900000|2022-06-17 04:25:00|387.82|382.62|387.81|382.61|388.02|382.82|387.43|382.23|393
1655440200000|2022-06-17 04:30:00|387.76|382.56|387.56|382.36|388.54|383.34|387.56|382.36|358
1655440500000|2022-06-17 04:35:00|387.53|382.33|388.81|383.61|389.58|384.38|386.78|381.58|425
1655440800000|2022-06-17 04:40:00|388.82|383.62|389.05|383.85|389.4|384.2|388.66|383.46|282
1655441100000|2022-06-17 04:45:00|389.03|383.83|388.62|383.42|389.7|384.5|388.02|382.82|487
1655441400000|2022-06-17 04:50:00|388.7|383.5|387.86|382.66|388.82|383.62|387.69|382.49|341
1655441700000|2022-06-17 04:55:00|387.87|382.67|386.67|381.47|388.46|383.26|386.54|381.34|323
1655442000000|2022-06-17 05:00:00|386.66|381.46|387.04|381.84|387.7|382.5|386.43|381.23|427
1655442300000|2022-06-17 05:05:00|386.97|381.77|388.08|382.88|388.18|382.98|386.66|381.46|302
1655442600000|2022-06-17 05:10:00|388.1|382.9|390.78|385.58|391.16|385.96|388.1|382.9|404
1655442900000|2022-06-17 05:15:00|390.79|385.59|390.41|385.21|391.58|386.38|389.92|384.72|502
1655443200000|2022-06-17 05:20:00|390.37|385.17|390.81|385.61|391.48|386.28|389.9|384.7|415
1655443500000|2022-06-17 05:25:00|390.82|385.62|390.77|385.57|391|385.8|390.02|384.82|435
1655443800000|2022-06-17 05:30:00|390.76|385.56|392.92|387.72|393.52|388.32|390.14|384.94|599
1655444100000|2022-06-17 05:35:00|392.91|387.71|392.56|387.36|393.84|388.64|391.83|386.63|495
1655444400000|2022-06-17 05:40:00|392.53|387.33|392.51|387.31|392.87|387.67|392.03|386.83|417
1655444700000|2022-06-17 05:45:00|392.54|387.34|391.78|386.58|392.83|387.63|391.59|386.39|446
1655445000000|2022-06-17 05:50:00|391.79|386.59|391.32|386.12|391.98|386.78|390.7|385.5|320
1655445300000|2022-06-17 05:55:00|391.31|386.11|391.83|386.63|391.99|386.79|391.27|386.07|293
1655445600000|2022-06-17 06:00:00|391.95|386.75|390.58|385.38|392.31|387.11|390.43|385.23|458
1655445900000|2022-06-17 06:05:00|390.57|385.37|389.69|384.49|390.7|385.5|389.38|384.18|387
1655446200000|2022-06-17 06:10:00|389.68|384.48|387.71|382.51|389.8|384.6|387.55|382.35|447
1655446500000|2022-06-17 06:15:00|387.72|382.52|388.42|383.22|388.59|383.39|387.44|382.24|457
1655446800000|2022-06-17 06:20:00|388.41|383.21|388.52|383.32|388.87|383.67|387.68|382.48|490
1655447100000|2022-06-17 06:25:00|388.51|383.31|389.85|384.65|390.63|385.43|388.46|383.26|475
1655447400000|2022-06-17 06:30:00|389.83|384.63|392.83|387.63|393.64|388.44|389.83|384.63|559
1655447700000|2022-06-17 06:35:00|392.85|387.65|393.49|388.29|393.98|388.78|390.54|385.34|552
1655448000000|2022-06-17 06:40:00|393.53|388.33|393.96|388.76|394.72|389.52|392.99|387.79|530
1655448300000|2022-06-17 06:45:00|393.93|388.73|394.86|389.66|396.07|390.87|393.62|388.42|564
1655448600000|2022-06-17 06:50:00|394.85|389.65|395.61|390.41|395.64|390.44|393.71|388.51|638
1655448900000|2022-06-17 06:55:00|395.62|390.42|395.91|390.71|396.4|391.2|395.06|389.86|565
1655449200000|2022-06-17 07:00:00|395.92|390.72|395.79|390.59|396.92|391.72|395.7|390.5|622
1655449500000|2022-06-17 07:05:00|395.83|390.63|394.96|389.76|396.18|390.98|394.79|389.59|587
1655449800000|2022-06-17 07:10:00|394.92|389.72|394.48|389.28|395.13|389.93|393.81|388.61|526
1655450100000|2022-06-17 07:15:00|394.51|389.31|395.82|390.62|395.9|390.7|393.61|388.41|498
1655450400000|2022-06-17 07:20:00|395.96|390.76|398.95|393.75|399.32|394.12|395.11|389.91|646
1655450700000|2022-06-17 07:25:00|398.97|393.77|398.6|393.4|398.99|393.79|397.66|392.46|642
1655451000000|2022-06-17 07:30:00|398.56|393.36|397.98|392.78|399.63|394.43|397.62|392.42|637
1655451300000|2022-06-17 07:35:00|397.92|392.72|398|392.8|398.4|393.2|397.27|392.07|481
1655451600000|2022-06-17 07:40:00|397.98|392.78|399.77|394.57|399.98|394.78|396.27|391.07|587
1655451900000|2022-06-17 07:45:00|399.81|394.61|398.84|393.64|400.72|395.52|397.82|392.62|628
1655452200000|2022-06-17 07:50:00|398.74|393.54|399.08|393.88|399.9|394.7|397.77|392.57|596
1655452500000|2022-06-17 07:55:00|399.13|393.93|396.99|391.79|399.16|393.96|396.02|390.82|549
1655452800000|2022-06-17 08:00:00|397.02|391.82|395.51|390.31|397.61|392.41|394.27|389.07|647
1655453100000|2022-06-17 08:05:00|395.5|390.3|397.8|392.6|397.94|392.74|395.47|390.27|535
1655453400000|2022-06-17 08:10:00|397.78|392.58|398.73|393.53|398.83|393.63|397.41|392.21|519
1655453700000|2022-06-17 08:15:00|398.93|393.73|398.76|393.56|399.74|394.54|396.91|391.71|615
1655454000000|2022-06-17 08:20:00|398.78|393.58|398.75|393.55|399.02|393.82|398.28|393.08|451
1655454300000|2022-06-17 08:25:00|398.76|393.56|399.91|394.71|400|394.8|398.57|393.37|429
1655454600000|2022-06-17 08:30:00|399.89|394.69|400.44|395.24|401.68|396.48|399.56|394.36|578
1655454900000|2022-06-17 08:35:00|400.46|395.26|397.74|392.54|400.46|395.26|397.52|392.32|566
1655455200000|2022-06-17 08:40:00|397.73|392.53|396.63|391.43|397.74|392.54|395.52|390.32|595
1655455500000|2022-06-17 08:45:00|396.61|391.41|394.79|389.59|396.62|391.42|394.66|389.46|398
1655455800000|2022-06-17 08:50:00|394.78|389.58|393.58|388.38|394.84|389.64|393.45|388.25|406
1655456100000|2022-06-17 08:55:00|393.52|388.32|392.4|387.2|394.56|389.36|392.01|386.81|428
1655456400000|2022-06-17 09:00:00|392.43|387.23|390.74|385.54|392.82|387.62|390.5|385.3|495
1655456700000|2022-06-17 09:05:00|390.75|385.55|390.7|385.5|390.92|385.72|389.98|384.78|524
1655457000000|2022-06-17 09:10:00|390.68|385.48|392.95|387.75|393.66|388.46|390.61|385.41|494
1655457300000|2022-06-17 09:15:00|392.96|387.76|393.6|388.4|393.94|388.74|391.91|386.71|462
1655457600000|2022-06-17 09:20:00|393.57|388.37|392.73|387.53|393.69|388.49|392.42|387.22|374
1655457900000|2022-06-17 09:25:00|392.74|387.54|393.57|388.37|393.87|388.67|392.67|387.47|407
1655458200000|2022-06-17 09:30:00|393.6|388.4|392.78|387.58|393.85|388.65|392.6|387.4|318
1655458500000|2022-06-17 09:35:00|392.77|387.57|393.66|388.46|395.73|390.53|392.77|387.57|454
1655458800000|2022-06-17 09:40:00|393.67|388.47|392.41|387.21|393.8|388.6|390.64|385.44|492
1655459100000|2022-06-17 09:45:00|392.44|387.24|391.77|386.57|393.69|388.49|390.71|385.51|518
1655459400000|2022-06-17 09:50:00|391.66|386.46|393.18|387.98|393.56|388.36|391.66|386.46|577
1655459700000|2022-06-17 09:55:00|393.19|387.99|394.01|388.81|394.67|389.47|393.19|387.99|451
1655460000000|2022-06-17 10:00:00|394.03|388.83|392.56|387.36|395.95|390.75|391.44|386.24|545
1655460300000|2022-06-17 10:05:00|392.57|387.37|395.09|389.89|395.12|389.92|392.32|387.12|522
1655460600000|2022-06-17 10:10:00|395.49|390.29|395.63|390.43|396.52|391.32|394.58|389.38|453
1655460900000|2022-06-17 10:15:00|395.64|390.44|394.44|389.24|396.06|390.86|394.44|389.24|548
1655461200000|2022-06-17 10:20:00|394.46|389.26|396.55|391.35|396.55|391.35|393.84|388.64|495
1655461500000|2022-06-17 10:25:00|396.45|391.25|397.07|391.87|397.72|392.52|395.5|390.3|426
1655461800000|2022-06-17 10:30:00|397.09|391.89|393.92|388.72|397.1|391.9|393.83|388.63|490
1655462100000|2022-06-17 10:35:00|393.78|388.58|394.86|389.66|394.98|389.78|393.49|388.29|499
1655462400000|2022-06-17 10:40:00|394.9|389.7|395.9|390.7|396.86|391.66|394.86|389.66|449
1655462700000|2022-06-17 10:45:00|395.88|390.68|395.81|390.61|396.41|391.21|394.6|389.4|469
1655463000000|2022-06-17 10:50:00|395.85|390.65|398.22|393.02|398.4|393.2|395.85|390.65|500
1655463300000|2022-06-17 10:55:00|398.24|393.04|399|393.8|399.79|394.59|398.19|392.99|495
1655463600000|2022-06-17 11:00:00|399.02|393.82|398.82|393.62|399.93|394.73|398.32|393.12|442
1655463900000|2022-06-17 11:05:00|398.84|393.64|398.75|393.55|399.82|394.62|398.61|393.41|362
1655464200000|2022-06-17 11:10:00|398.79|393.59|402.3|397.1|403.08|397.88|398.11|392.91|466
1655464500000|2022-06-17 11:15:00|402.29|397.09|400.19|394.99|402.29|397.09|398.95|393.75|524
1655464800000|2022-06-17 11:20:00|400.18|394.98|399.26|394.06|400.27|395.07|399.22|394.02|376
1655465100000|2022-06-17 11:25:00|399.27|394.07|398.26|393.06|399.39|394.19|397.33|392.13|335
1655465400000|2022-06-17 11:30:00|398.27|393.07|399.27|394.07|400.11|394.91|397.58|392.38|435
1655465700000|2022-06-17 11:35:00|399.32|394.12|399.1|393.9|399.53|394.33|397.93|392.73|383
1655466000000|2022-06-17 11:40:00|399.12|393.92|398.24|393.04|399.83|394.63|398.23|393.03|334
1655466300000|2022-06-17 11:45:00|398.23|393.03|396.11|390.91|399.05|393.85|396.09|390.89|485
1655466600000|2022-06-17 11:50:00|396.04|390.84|394.2|389|396.08|390.88|393.99|388.79|578
1655466900000|2022-06-17 11:55:00|394.19|388.99|394.03|388.83|395.26|390.06|393.73|388.53|488
1655467200000|2022-06-17 12:00:00|394.02|388.82|393.68|388.48|394.6|389.4|392.95|387.75|511
1655467500000|2022-06-17 12:05:00|393.66|388.46|395.27|390.07|395.86|390.66|393.63|388.43|365
1655467800000|2022-06-17 12:10:00|395.26|390.06|395.68|390.48|395.87|390.67|394.75|389.55|313
1655468100000|2022-06-17 12:15:00|395.6|390.4|395.64|390.44|396.66|391.46|395.05|389.85|368
1655468400000|2022-06-17 12:20:00|395.62|390.42|395.19|389.99|396.33|391.13|394.8|389.6|338
1655468700000|2022-06-17 12:25:00|395.25|390.05|393.46|388.26|395.67|390.47|392.35|387.15|485
1655469000000|2022-06-17 12:30:00|393.52|388.32|393.52|388.32|393.92|388.72|392.88|387.68|413
1655469300000|2022-06-17 12:35:00|393.51|388.31|394.54|389.34|394.96|389.76|393.51|388.31|397
1655469600000|2022-06-17 12:40:00|394.53|389.33|389.89|384.69|394.8|389.6|388.85|383.65|528
1655469900000|2022-06-17 12:45:00|389.86|384.66|389.02|383.82|392.69|387.49|388.95|383.75|740
1655470200000|2022-06-17 12:50:00|389.03|383.83|388.81|383.61|389.56|384.36|387.72|382.52|590
1655470500000|2022-06-17 12:55:00|388.82|383.62|389.53|384.33|389.92|384.72|388.58|383.38|547
1655470800000|2022-06-17 13:00:00|389.56|384.36|389.11|383.91|389.57|384.37|388.45|383.25|492
1655471100000|2022-06-17 13:05:00|389.13|383.93|388.82|383.62|389.58|384.38|387.54|382.34|526
1655471400000|2022-06-17 13:10:00|388.85|383.65|386.95|381.75|389.19|383.99|386.92|381.72|496
1655471700000|2022-06-17 13:15:00|386.9|381.7|387.78|382.58|387.9|382.7|385.42|380.22|576
1655472000000|2022-06-17 13:20:00|387.77|382.57|387.6|382.4|388.5|383.3|387.58|382.38|439
1655472300000|2022-06-17 13:25:00|387.71|382.51|389.13|383.93|391|385.8|387.71|382.51|582
1655472600000|2022-06-17 13:30:00|389.15|383.95|394.14|388.94|394.8|389.6|389.15|383.95|896
1655472900000|2022-06-17 13:35:00|394.19|388.99|397.63|392.43|399|393.8|392.86|387.66|798
1655473200000|2022-06-17 13:40:00|397.56|392.36|398.53|393.33|399.84|394.64|397.55|392.35|761
1655473500000|2022-06-17 13:45:00|398.69|393.49|396.76|391.56|398.95|393.75|396.06|390.86|767
1655473800000|2022-06-17 13:50:00|396.87|391.67|399.85|394.65|400.09|394.89|396.78|391.58|657
1655474100000|2022-06-17 13:55:00|399.86|394.66|398.13|392.93|400.66|395.46|397.8|392.6|654
1655474400000|2022-06-17 14:00:00|398.15|392.95|396.64|391.44|398.63|393.43|395.77|390.57|729
1655474700000|2022-06-17 14:05:00|396.7|391.5|395.37|390.17|397.19|391.99|395.12|389.92|624
1655475000000|2022-06-17 14:10:00|395.11|389.91|395.46|390.26|396.68|391.48|394.87|389.67|659
1655475300000|2022-06-17 14:15:00|395.35|390.15|393.82|388.62|395.7|390.5|392.85|387.65|796
1655475600000|2022-06-17 14:20:00|393.78|388.58|393.02|387.82|393.91|388.71|391.71|386.51|672
1655475900000|2022-06-17 14:25:00|393.03|387.83|392.69|387.49|393.64|388.44|391.77|386.57|587
1655476200000|2022-06-17 14:30:00|392.67|387.47|391.57|386.37|394.03|388.83|391.46|386.26|598
1655476500000|2022-06-17 14:35:00|391.53|386.33|394.92|389.72|395.26|390.06|391.08|385.88|613
1655476800000|2022-06-17 14:40:00|394.93|389.73|395.91|390.71|396.44|391.24|394.52|389.32|513
1655477100000|2022-06-17 14:45:00|395.9|390.7|395.71|390.51|395.93|390.73|393.67|388.47|532
1655477400000|2022-06-17 14:50:00|395.69|390.49|395.81|390.61|396.22|391.02|395.04|389.84|537
1655477700000|2022-06-17 14:55:00|395.82|390.62|395.64|390.44|396.66|391.46|395.32|390.12|476
1655478000000|2022-06-17 15:00:00|395.66|390.46|397.62|392.42|398.11|392.91|395.14|389.94|659
1655478300000|2022-06-17 15:05:00|397.51|392.31|398.77|393.57|399|393.8|397.26|392.06|579
1655478600000|2022-06-17 15:10:00|398.79|393.59|397.56|392.36|398.82|393.62|397.42|392.22|482
1655478900000|2022-06-17 15:15:00|397.6|392.4|399.15|393.95|399.56|394.36|396.81|391.61|595
1655479200000|2022-06-17 15:20:00|399.16|393.96|397.11|391.91|399.51|394.31|396.88|391.68|483
1655479500000|2022-06-17 15:25:00|397.12|391.92|398.29|393.09|398.77|393.57|395.59|390.39|587
1655479800000|2022-06-17 15:30:00|398.3|393.1|395.92|390.72|399.14|393.94|395.92|390.72|596
1655480100000|2022-06-17 15:35:00|395.94|390.74|395.86|390.66|396.54|391.34|395.05|389.85|602
1655480400000|2022-06-17 15:40:00|395.9|390.7|394.75|389.55|396.49|391.29|394.67|389.47|457
1655480700000|2022-06-17 15:45:00|394.74|389.54|394.95|389.75|395.94|390.74|393.8|388.6|575
1655481000000|2022-06-17 15:50:00|394.97|389.77|393.95|388.75|395.83|390.63|393.52|388.32|561
1655481300000|2022-06-17 15:55:00|393.96|388.76|396.9|391.7|397.77|392.57|393.57|388.37|533
1655481600000|2022-06-17 16:00:00|396.89|391.69|398.88|393.68|399.08|393.88|394.53|389.33|719
1655481900000|2022-06-17 16:05:00|398.83|393.63|399.01|393.81|399.76|394.56|397.02|391.82|611
1655482200000|2022-06-17 16:10:00|398.99|393.79|400.64|395.44|401.02|395.82|398.76|393.56|726
1655482500000|2022-06-17 16:15:00|400.61|395.41|399|393.8|400.98|395.78|398.95|393.75|577
1655482800000|2022-06-17 16:20:00|399.01|393.81|398.93|393.73|399.52|394.32|398.53|393.33|529
1655483100000|2022-06-17 16:25:00|398.82|393.62|397.5|392.3|399.11|393.91|397.41|392.21|546
1655483400000|2022-06-17 16:30:00|397.53|392.33|395.61|390.41|397.56|392.36|395.61|390.41|584
1655483700000|2022-06-17 16:35:00|395.62|390.42|397.43|392.23|397.74|392.54|395.46|390.26|516
1655484000000|2022-06-17 16:40:00|397.44|392.24|396.51|391.31|397.45|392.25|394.85|389.65|526
1655484300000|2022-06-17 16:45:00|396.52|391.32|396.47|391.27|396.78|391.58|394.85|389.65|611
1655484600000|2022-06-17 16:50:00|396.5|391.3|392.43|387.23|396.58|391.38|391.94|386.74|632
1655484900000|2022-06-17 16:55:00|392.41|387.21|392.73|387.53|393.91|388.71|391.63|386.43|625
1655485200000|2022-06-17 17:00:00|392.71|387.51|392.78|387.58|393.01|387.81|390.79|385.59|612
1655485500000|2022-06-17 17:05:00|392.77|387.57|395.05|389.85|395.42|390.22|392.75|387.55|530
1655485800000|2022-06-17 17:10:00|394.99|389.79|395.47|390.27|395.48|390.28|393.9|388.7|495
1655486100000|2022-06-17 17:15:00|395.57|390.37|395.79|390.59|396.16|390.96|394.74|389.54|479
1655486400000|2022-06-17 17:20:00|395.77|390.57|395.59|390.39|395.77|390.57|394.53|389.33|466
1655486700000|2022-06-17 17:25:00|395.58|390.38|394.22|389.02|395.72|390.52|393.19|387.99|495
1655487000000|2022-06-17 17:30:00|394.29|389.09|394.72|389.52|394.79|389.59|392.99|387.79|441
1655487300000|2022-06-17 17:35:00|394.7|389.5|392.84|387.64|394.95|389.75|392.57|387.37|501
1655487600000|2022-06-17 17:40:00|392.85|387.65|393.73|388.53|393.87|388.67|392.68|387.48|552
1655487900000|2022-06-17 17:45:00|393.63|388.43|394.03|388.83|394.14|388.94|390.53|385.33|602
1655488200000|2022-06-17 17:50:00|393.92|388.72|395.08|389.88|395.55|390.35|393.84|388.64|553
1655488500000|2022-06-17 17:55:00|395.02|389.82|394.53|389.33|395.11|389.91|393.37|388.17|524
1655488800000|2022-06-17 18:00:00|394.55|389.35|393.93|388.73|394.98|389.78|393.38|388.18|526
1655489100000|2022-06-17 18:05:00|393.91|388.71|395.03|389.83|395.04|389.84|393.43|388.23|402
1655489400000|2022-06-17 18:10:00|395.04|389.84|397.47|392.27|397.48|392.28|394.66|389.46|480
1655489700000|2022-06-17 18:15:00|397.49|392.29|397.86|392.66|398.01|392.81|396.95|391.75|423
1655490000000|2022-06-17 18:20:00|397.85|392.65|398.5|393.3|399.05|393.85|397.85|392.65|438
1655490300000|2022-06-17 18:25:00|398.51|393.31|396.98|391.78|398.66|393.46|396.8|391.6|497
1655490600000|2022-06-17 18:30:00|397.01|391.81|395.73|390.53|397.08|391.88|394.95|389.75|468
1655490900000|2022-06-17 18:35:00|395.77|390.57|396.65|391.45|396.65|391.45|395.41|390.21|354
1655491200000|2022-06-17 18:40:00|396.67|391.47|395.17|389.97|397.03|391.83|394.85|389.65|466
1655491500000|2022-06-17 18:45:00|395.14|389.94|396.31|391.11|396.56|391.36|394.63|389.43|450
1655491800000|2022-06-17 18:50:00|396.26|391.06|395.89|390.69|396.52|391.32|395.82|390.62|429
1655492100000|2022-06-17 18:55:00|396.03|390.83|395.18|389.98|396.17|390.97|394.08|388.88|388
1655492400000|2022-06-17 19:00:00|395.2|390|395.7|390.5|396.98|391.78|395.11|389.91|536
1655492700000|2022-06-17 19:05:00|395.71|390.51|393.15|387.95|395.92|390.72|393.06|387.86|492
1655493000000|2022-06-17 19:10:00|393.09|387.89|393.7|388.5|393.95|388.75|392.27|387.07|517
1655493300000|2022-06-17 19:15:00|393.71|388.51|395.17|389.97|395.56|390.36|393.41|388.21|390
1655493600000|2022-06-17 19:20:00|395.15|389.95|395.91|390.71|396.37|391.17|395.14|389.94|398
1655493900000|2022-06-17 19:25:00|395.92|390.72|394.56|389.36|395.99|390.79|394.5|389.3|310
1655494200000|2022-06-17 19:30:00|394.55|389.35|391.93|386.73|394.56|389.36|391.72|386.52|524
1655494500000|2022-06-17 19:35:00|391.92|386.72|392.86|387.66|393.05|387.85|391.84|386.64|427
1655494800000|2022-06-17 19:40:00|392.88|387.68|393.09|387.89|393.57|388.37|392.65|387.45|333
1655495100000|2022-06-17 19:45:00|393.04|387.84|393.94|388.74|394.59|389.39|392.77|387.57|360
1655495400000|2022-06-17 19:50:00|393.93|388.73|392.99|387.79|393.98|388.78|392.12|386.92|463
1655495700000|2022-06-17 19:55:00|393|387.8|391.38|386.18|393.14|387.94|390.95|385.75|444
1655496000000|2022-06-17 20:00:00|391.45|386.25|394.55|389.35|394.57|389.37|391.05|385.85|413
1655496300000|2022-06-17 20:05:00|394.53|389.33|396.14|390.94|396.81|391.61|393.95|388.75|402
1655496600000|2022-06-17 20:10:00|396.11|390.91|396.93|391.73|397.25|392.05|395.94|390.74|328
1655496900000|2022-06-17 20:15:00|396.92|391.72|398.17|392.97|398.95|393.75|396.8|391.6|389
1655497200000|2022-06-17 20:20:00|398.18|392.98|399.15|393.95|399.8|394.6|397.87|392.67|420
1655497500000|2022-06-17 20:25:00|399.18|393.98|399.08|393.88|399.82|394.62|398.61|393.41|472
1655497800000|2022-06-17 20:30:00|399.1|393.9|400.04|394.84|400.38|395.18|398.75|393.55|464
1655498100000|2022-06-17 20:35:00|399.99|394.79|399.11|393.91|400.2|395|398.95|393.75|302
1655498400000|2022-06-17 20:40:00|399.13|393.93|398.58|393.38|399.13|393.93|398.46|393.26|318
1655498700000|2022-06-17 20:45:00|398.55|393.35|399.96|394.76|400.11|394.91|398.46|393.26|379
1655499000000|2022-06-17 20:50:00|399.95|394.75|399.08|393.88|400.05|394.85|399.08|393.88|270
1655499300000|2022-06-17 20:55:00|399.12|393.92|398.93|393.73|399.4|394.2|398.9|393.7|178
1655535600000|2022-06-18 07:00:00|398.82|393.62|398.82|393.62|398.82|393.62|398.82|393.62|1
1655539500000|2022-06-18 08:05:00|365.85|360.65|398.82|393.62|398.82|393.62|365.85|360.65|10
1655543100000|2022-06-18 09:05:00|368.49|363.29|366.77|361.57|368.55|363.35|366.71|361.51|268
1655543400000|2022-06-18 09:10:00|366.76|361.56|367.76|362.56|368.04|362.84|366.36|361.16|508
1655543700000|2022-06-18 09:15:00|367.77|362.57|368.85|363.65|369.08|363.88|367.7|362.5|461
1655544000000|2022-06-18 09:20:00|368.86|363.66|369.87|364.67|371.02|365.82|368.83|363.63|587
1655544300000|2022-06-18 09:25:00|369.91|364.71|371.9|366.7|372.08|366.88|369.63|364.43|555
1655544600000|2022-06-18 09:30:00|371.88|366.68|369.47|364.27|371.88|366.68|369.43|364.23|501
1655544900000|2022-06-18 09:35:00|369.46|364.26|367.59|362.39|369.51|364.31|366.84|361.64|610
1655545200000|2022-06-18 09:40:00|367.61|362.41|366.69|361.49|367.77|362.57|366.69|361.49|487
1655545500000|2022-06-18 09:45:00|366.71|361.51|367.92|362.72|368.83|363.63|366.7|361.5|523
1655545800000|2022-06-18 09:50:00|367.91|362.71|369.87|364.67|369.9|364.7|367.68|362.48|376
1655546100000|2022-06-18 09:55:00|369.88|364.68|369.91|364.71|369.92|364.72|368.96|363.76|336
1655546400000|2022-06-18 10:00:00|369.89|364.69|371.7|366.5|372.04|366.84|369.54|364.34|489
1655546700000|2022-06-18 10:05:00|371.64|366.44|371.84|366.64|372.03|366.83|370.76|365.56|456
1655547000000|2022-06-18 10:10:00|371.86|366.66|371.81|366.61|372.24|367.04|371.38|366.18|406
1655547300000|2022-06-18 10:15:00|371.82|366.62|375.85|370.65|375.94|370.74|371.82|366.62|667
1655547600000|2022-06-18 10:20:00|375.87|370.67|376.62|371.42|378.4|373.2|373.82|368.62|592
1655547900000|2022-06-18 10:25:00|376.64|371.44|376.33|371.13|378.71|373.51|376.31|371.11|736
1655548200000|2022-06-18 10:30:00|376.34|371.14|375.66|370.46|377.75|372.55|375.53|370.33|532
1655548500000|2022-06-18 10:35:00|375.65|370.45|376.07|370.87|376.97|371.77|374.58|369.38|501
1655548800000|2022-06-18 10:40:00|376.16|370.96|375.84|370.64|376.68|371.48|374.55|369.35|439
1655549100000|2022-06-18 10:45:00|375.83|370.63|374.63|369.43|376.42|371.22|374.54|369.34|409
1655549400000|2022-06-18 10:50:00|374.67|369.47|377.85|372.65|378.43|373.23|373.75|368.55|463
1655549700000|2022-06-18 10:55:00|377.86|372.66|378.82|373.62|379.32|374.12|377.8|372.6|432
1655550000000|2022-06-18 11:00:00|378.83|373.63|380.4|375.2|384.35|379.15|378.78|373.58|707
1655550300000|2022-06-18 11:05:00|380.39|375.19|378.88|373.68|380.48|375.28|378.77|373.57|504
1655550600000|2022-06-18 11:10:00|378.9|373.7|380.59|375.39|380.69|375.49|378.65|373.45|474
1655550900000|2022-06-18 11:15:00|380.57|375.37|382.49|377.29|383.06|377.86|380.57|375.37|546
1655551200000|2022-06-18 11:20:00|382.48|377.28|380.68|375.48|383.45|378.25|380.53|375.33|489
1655551500000|2022-06-18 11:25:00|380.69|375.49|383.55|378.35|383.76|378.56|380.66|375.46|534
1655551800000|2022-06-18 11:30:00|383.54|378.34|382.38|377.18|383.57|378.37|382.34|377.14|398
1655552100000|2022-06-18 11:35:00|382.37|377.17|382.08|376.88|382.84|377.64|381.88|376.68|328
1655552400000|2022-06-18 11:40:00|382.06|376.86|382.5|377.3|383.37|378.17|381.82|376.62|426
1655552700000|2022-06-18 11:45:00|382.49|377.29|379.57|374.37|382.54|377.34|379.42|374.22|507
1655553000000|2022-06-18 11:50:00|379.58|374.38|378.86|373.66|379.85|374.65|378.71|373.51|468
1655553300000|2022-06-18 11:55:00|378.85|373.65|378.69|373.49|378.91|373.71|378.18|372.98|447
1655553600000|2022-06-18 12:00:00|378.68|373.48|377.62|372.42|379.52|374.32|377.02|371.82|533
1655553900000|2022-06-18 12:05:00|377.61|372.41|378.47|373.27|379.79|374.59|377.61|372.41|540
1655554200000|2022-06-18 12:10:00|378.46|373.26|378.44|373.24|379|373.8|378.01|372.81|370
1655554500000|2022-06-18 12:15:00|378.43|373.23|379.44|374.24|379.44|374.24|377.41|372.21|462
1655554800000|2022-06-18 12:20:00|379.54|374.34|379.72|374.52|380.06|374.86|379.41|374.21|260
1655555100000|2022-06-18 12:25:00|379.69|374.49|379.31|374.11|380.75|375.55|379.14|373.94|328
1655555400000|2022-06-18 12:30:00|379.3|374.1|379.79|374.59|379.9|374.7|378.72|373.52|414
1655555700000|2022-06-18 12:35:00|379.8|374.6|376.03|370.83|379.83|374.63|374.9|369.7|558
1655556000000|2022-06-18 12:40:00|376|370.8|374.84|369.64|376|370.8|374.79|369.59|431
1655556300000|2022-06-18 12:45:00|374.85|369.65|374.97|369.77|375.84|370.64|374.77|369.57|393
1655556600000|2022-06-18 12:50:00|375.01|369.81|374.89|369.69|375.73|370.53|374.87|369.67|284
1655556900000|2022-06-18 12:55:00|374.88|369.68|375.06|369.86|375.92|370.72|374.85|369.65|371
1655557200000|2022-06-18 13:00:00|375.05|369.85|373.73|368.53|375.89|370.69|373.72|368.52|350
1655557500000|2022-06-18 13:05:00|373.76|368.56|375.77|370.57|375.8|370.6|373.72|368.52|468
1655557800000|2022-06-18 13:10:00|375.76|370.56|378.01|372.81|378.1|372.9|375.73|370.53|330
1655558100000|2022-06-18 13:15:00|378.08|372.88|378.65|373.45|379.09|373.89|377.91|372.71|368
1655558400000|2022-06-18 13:20:00|378.64|373.44|377.91|372.71|379.05|373.85|377.9|372.7|266
1655558700000|2022-06-18 13:25:00|377.9|372.7|377.2|372|378.52|373.32|376.79|371.59|399
1655559000000|2022-06-18 13:30:00|377.14|371.94|378.03|372.83|378.43|373.23|376.87|371.67|325
1655559300000|2022-06-18 13:35:00|377.96|372.76|376.11|370.91|377.96|372.76|375.68|370.48|373
1655559600000|2022-06-18 13:40:00|376.12|370.92|375.59|370.39|376.43|371.23|375.49|370.29|436
1655559900000|2022-06-18 13:45:00|375.58|370.38|376.92|371.72|377.4|372.2|375.57|370.37|442
1655560200000|2022-06-18 13:50:00|376.91|371.71|377.55|372.35|377.61|372.41|376.82|371.62|329
1655560500000|2022-06-18 13:55:00|377.59|372.39|377.33|372.13|377.71|372.51|376.8|371.6|371
1655560800000|2022-06-18 14:00:00|377.3|372.1|378.84|373.64|379.39|374.19|376.37|371.17|534
1655561100000|2022-06-18 14:05:00|378.86|373.66|378.43|373.23|379.69|374.49|378.41|373.21|429
1655561400000|2022-06-18 14:10:00|378.44|373.24|366.38|361.18|378.55|373.35|366.33|361.13|615
1655561700000|2022-06-18 14:15:00|366.41|361.21|369.57|364.37|372.08|366.88|366.35|361.15|747
1655562000000|2022-06-18 14:20:00|369.58|364.38|369.95|364.75|370.72|365.52|368.33|363.13|523
1655562300000|2022-06-18 14:25:00|370|364.8|369.4|364.2|370.11|364.91|367.48|362.28|502
1655562600000|2022-06-18 14:30:00|369.39|364.19|369.45|364.25|369.71|364.51|368.52|363.32|406
1655562900000|2022-06-18 14:35:00|369.43|364.23|368.89|363.69|369.81|364.61|368.8|363.6|423
1655563200000|2022-06-18 14:40:00|368.88|363.68|369.89|364.69|370.81|365.61|368.78|363.58|394
1655563500000|2022-06-18 14:45:00|369.88|364.68|369.66|364.46|370.84|365.64|369.47|364.27|334
1655563800000|2022-06-18 14:50:00|369.67|364.47|366.84|361.64|369.75|364.55|366.46|361.26|504
1655564100000|2022-06-18 14:55:00|366.82|361.62|367.18|361.98|367.57|362.37|366.65|361.45|401
1655564400000|2022-06-18 15:00:00|367.23|362.03|365.79|360.59|367.74|362.54|365.63|360.43|498
1655564700000|2022-06-18 15:05:00|365.8|360.6|366.58|361.38|366.74|361.54|365.34|360.14|390
1655565000000|2022-06-18 15:10:00|366.57|361.37|364.7|359.5|366.83|361.63|364.35|359.15|340
1655565300000|2022-06-18 15:15:00|364.71|359.51|365.45|360.25|365.67|360.47|364.66|359.46|434
1655565600000|2022-06-18 15:20:00|365.46|360.26|365.85|360.65|365.89|360.69|365.3|360.1|309
1655565900000|2022-06-18 15:25:00|365.84|360.64|366.44|361.24|367.21|362.01|365.83|360.63|458
1655566200000|2022-06-18 15:30:00|366.45|361.25|366.85|361.65|367.29|362.09|366.19|360.99|403
1655566500000|2022-06-18 15:35:00|366.84|361.64|366.9|361.7|367.51|362.31|366.5|361.3|284
1655566800000|2022-06-18 15:40:00|366.91|361.71|365.56|360.36|366.95|361.75|365.55|360.35|292
1655567100000|2022-06-18 15:45:00|365.58|360.38|366.93|361.73|368.05|362.85|365.58|360.38|391
1655567400000|2022-06-18 15:50:00|366.94|361.74|365.95|360.75|366.97|361.77|364.86|359.66|378
1655567700000|2022-06-18 15:55:00|365.94|360.74|364.96|359.76|366.43|361.23|364.95|359.75|367
1655568000000|2022-06-18 16:00:00|364.94|359.74|366.36|361.16|366.76|361.56|364.75|359.55|528
1655568300000|2022-06-18 16:05:00|366.35|361.15|367.9|362.7|368.21|363.01|365.81|360.61|477
1655568600000|2022-06-18 16:10:00|367.89|362.69|366.7|361.5|367.89|362.69|366.69|361.49|338
1655568900000|2022-06-18 16:15:00|366.69|361.49|369.67|364.47|369.73|364.53|366.69|361.49|466
1655569200000|2022-06-18 16:20:00|369.74|364.54|370.6|365.4|370.94|365.74|369.71|364.51|352
1655569500000|2022-06-18 16:25:00|370.61|365.41|369.98|364.78|370.9|365.7|369.8|364.6|393
1655569800000|2022-06-18 16:30:00|369.96|364.76|369.64|364.44|370.61|365.41|369.64|364.44|379
1655570100000|2022-06-18 16:35:00|369.55|364.35|368.7|363.5|369.55|364.35|367.89|362.69|416
1655570400000|2022-06-18 16:40:00|368.69|363.49|365.99|360.79|368.84|363.64|365.78|360.58|424
1655570700000|2022-06-18 16:45:00|365.97|360.77|362.02|356.82|366.02|360.82|361.74|356.54|773
1655571000000|2022-06-18 16:50:00|362.01|356.81|364.78|359.58|365.5|360.3|361.91|356.71|551
1655571300000|2022-06-18 16:55:00|364.77|359.57|363.78|358.58|364.8|359.6|363.07|357.87|381
1655571600000|2022-06-18 17:00:00|363.82|358.62|366.76|361.56|366.98|361.78|363.74|358.54|383
1655571900000|2022-06-18 17:05:00|366.75|361.55|366.87|361.67|367.42|362.22|365.63|360.43|391
1655572200000|2022-06-18 17:10:00|366.88|361.68|364.67|359.47|366.97|361.77|363.97|358.77|397
1655572500000|2022-06-18 17:15:00|364.68|359.48|365.97|360.77|366.56|361.36|362.87|357.67|546
1655572800000|2022-06-18 17:20:00|365.96|360.76|365.99|360.79|367.05|361.85|365.91|360.71|429
1655573100000|2022-06-18 17:25:00|365.98|360.78|364.94|359.74|366.04|360.84|364.62|359.42|407
1655573400000|2022-06-18 17:30:00|364.92|359.72|363.89|358.69|365.92|360.72|363.69|358.49|403
1655573700000|2022-06-18 17:35:00|363.95|358.75|363.71|358.51|364.81|359.61|363.66|358.46|325
1655574000000|2022-06-18 17:40:00|363.7|358.5|361.08|355.88|363.77|358.57|355.87|350.67|803
1655574300000|2022-06-18 17:45:00|361.04|355.84|358.57|353.37|361.06|355.86|357.75|352.55|768
1655574600000|2022-06-18 17:50:00|358.58|353.38|361.69|356.49|361.89|356.69|358.45|353.25|626
1655574900000|2022-06-18 17:55:00|361.67|356.47|359.84|354.64|361.72|356.52|359.47|354.27|533
1655575200000|2022-06-18 18:00:00|359.82|354.62|360.54|355.34|360.63|355.43|356.29|351.09|726
1655575500000|2022-06-18 18:05:00|360.5|355.3|359.02|353.82|360.52|355.32|358.48|353.28|654
1655575800000|2022-06-18 18:10:00|359.13|353.93|359.67|354.47|360.85|355.65|358.9|353.7|460
1655576100000|2022-06-18 18:15:00|359.71|354.51|357.76|352.56|359.87|354.67|354.79|349.59|695
1655576400000|2022-06-18 18:20:00|357.83|352.63|360.51|355.31|360.61|355.41|357.63|352.43|755
1655576700000|2022-06-18 18:25:00|360.52|355.32|356.57|351.37|360.64|355.44|355.98|350.78|667
1655577000000|2022-06-18 18:30:00|356.53|351.33|354.82|349.62|359.3|354.1|354.67|349.47|760
1655577300000|2022-06-18 18:35:00|354.81|349.61|357.66|352.46|358.79|353.59|354.61|349.41|677
1655577600000|2022-06-18 18:40:00|357.69|352.49|359.81|354.61|360.55|355.35|357.69|352.49|597
1655577900000|2022-06-18 18:45:00|359.82|354.62|357.77|352.57|360.24|355.04|357.72|352.52|566
1655578200000|2022-06-18 18:50:00|357.82|352.62|357.88|352.68|359.46|354.26|356.33|351.13|632
1655578500000|2022-06-18 18:55:00|357.87|352.67|355.72|350.52|357.9|352.7|355.57|350.37|521
1655578800000|2022-06-18 19:00:00|355.75|350.55|354.01|348.81|357.43|352.23|353.64|348.44|683
1655579100000|2022-06-18 19:05:00|353.98|348.78|355.96|350.76|356.47|351.27|353.38|348.18|687
1655579400000|2022-06-18 19:10:00|355.95|350.75|355.4|350.2|356.92|351.72|354.88|349.68|536
1655579700000|2022-06-18 19:15:00|355.43|350.23|356.55|351.35|358.31|353.11|354.71|349.51|681
1655580000000|2022-06-18 19:20:00|356.56|351.36|355.82|350.62|357.78|352.58|355.69|350.49|606
1655580300000|2022-06-18 19:25:00|355.83|350.63|353.83|348.63|356.76|351.56|353.55|348.35|604
1655580600000|2022-06-18 19:30:00|353.85|348.65|353.43|348.23|355.7|350.5|352.86|347.66|532
1655580900000|2022-06-18 19:35:00|353.44|348.24|351.62|346.42|354.37|349.17|350.17|344.97|613
1655581200000|2022-06-18 19:40:00|351.63|346.43|349.77|344.57|351.63|346.43|348.88|343.68|687
1655581500000|2022-06-18 19:45:00|349.78|344.58|348.79|343.59|351.55|346.35|348.66|343.46|716
1655581800000|2022-06-18 19:50:00|348.77|343.57|349.59|344.39|351.48|346.28|348.68|343.48|724
1655582100000|2022-06-18 19:55:00|349.6|344.4|346.52|341.32|351.34|346.14|346.34|341.14|666
1655582400000|2022-06-18 20:00:00|346.54|341.34|344.95|339.75|348.92|343.72|344.35|339.15|665
1655582700000|2022-06-18 20:05:00|344.94|339.74|339.35|334.15|346.36|341.16|339.28|334.08|839
1655583000000|2022-06-18 20:10:00|339.36|334.16|347.54|342.34|351.25|346.05|335.25|330.05|953
1655583300000|2022-06-18 20:15:00|347.26|342.06|346.68|341.48|351.25|346.05|342.66|337.46|1012
1655583600000|2022-06-18 20:20:00|346.62|341.42|347.85|342.65|350.42|345.22|343.57|338.37|913
1655583900000|2022-06-18 20:25:00|347.82|342.62|346.04|340.84|347.89|342.69|342.59|337.39|902
1655584200000|2022-06-18 20:30:00|345.96|340.76|345.52|340.32|347.94|342.74|342.72|337.52|910
1655584500000|2022-06-18 20:35:00|345.74|340.54|346.47|341.27|348.34|343.14|345.12|339.92|877
1655584800000|2022-06-18 20:40:00|346.54|341.34|342.81|337.61|346.67|341.47|342.81|337.61|654
1655585100000|2022-06-18 20:45:00|342.8|337.6|339.81|334.61|344.6|339.4|339.74|334.54|783
1655585400000|2022-06-18 20:50:00|339.83|334.63|340.46|335.26|341.77|336.57|339.15|333.95|831
1655585700000|2022-06-18 20:55:00|340.52|335.32|344.44|339.24|344.69|339.49|339.35|334.15|851
1655586000000|2022-06-18 21:00:00|344.45|339.25|346.68|341.48|346.77|341.57|343.69|338.49|747
1655586300000|2022-06-18 21:05:00|346.63|341.43|346.27|341.07|346.72|341.52|344.6|339.4|669
1655586600000|2022-06-18 21:10:00|346.28|341.08|345.74|340.54|346.3|341.1|344.22|339.02|546
1655586900000|2022-06-18 21:15:00|345.73|340.53|344.88|339.68|346.18|340.98|344.84|339.64|462
1655587200000|2022-06-18 21:20:00|344.89|339.69|349.14|343.94|349.14|343.94|344.78|339.58|634
1655587500000|2022-06-18 21:25:00|349.12|343.92|354.67|349.47|356.81|351.61|348.86|343.66|808
1655587800000|2022-06-18 21:30:00|354.65|349.45|351.95|346.75|354.94|349.74|350.88|345.68|556
1655588100000|2022-06-18 21:35:00|351.94|346.74|355.39|350.19|355.79|350.59|351.59|346.39|548
1655588400000|2022-06-18 21:40:00|355.38|350.18|358.99|353.79|362.93|357.73|355.07|349.87|788
1655588700000|2022-06-18 21:45:00|358.98|353.78|357.6|352.4|359.24|354.04|356.66|351.46|724
1655589000000|2022-06-18 21:50:00|357.61|352.41|358.71|353.51|358.93|353.73|356.57|351.37|533
1655589300000|2022-06-18 21:55:00|358.7|353.5|355.91|350.71|358.71|353.51|355.08|349.88|575
1655589600000|2022-06-18 22:00:00|355.92|350.72|355.74|350.54|355.98|350.78|353.83|348.63|537
1655589900000|2022-06-18 22:05:00|355.75|350.55|357.39|352.19|357.93|352.73|355.6|350.4|571
1655590200000|2022-06-18 22:10:00|357.42|352.22|357.12|351.92|357.96|352.76|356.84|351.64|549
1655590500000|2022-06-18 22:15:00|357.15|351.95|359|353.8|361.75|356.55|357.03|351.83|702
1655590800000|2022-06-18 22:20:00|359.01|353.81|361.06|355.86|363.06|357.86|358.72|353.52|711
1655591100000|2022-06-18 22:25:00|361.09|355.89|367.49|362.29|367.77|362.57|360.82|355.62|930
1655591400000|2022-06-18 22:30:00|367.35|362.15|365.41|360.21|370.94|365.74|364.78|359.58|978
1655591700000|2022-06-18 22:35:00|365.39|360.19|364.82|359.62|365.74|360.54|363.52|358.32|835
1655592000000|2022-06-18 22:40:00|364.83|359.63|364.33|359.13|364.87|359.67|363.63|358.43|593
1655592300000|2022-06-18 22:45:00|364.36|359.16|361.93|356.73|364.46|359.26|361.7|356.5|555
1655592600000|2022-06-18 22:50:00|361.92|356.72|361.71|356.51|362.73|357.53|360.74|355.54|608
1655592900000|2022-06-18 22:55:00|361.73|356.53|364.47|359.27|364.51|359.31|361|355.8|625
1655593200000|2022-06-18 23:00:00|364.49|359.29|364.65|359.45|366.82|361.62|362.45|357.25|791
1655593500000|2022-06-18 23:05:00|364.66|359.46|362.03|356.83|364.71|359.51|361.96|356.76|639
1655593800000|2022-06-18 23:10:00|362.02|356.82|361.52|356.32|362.95|357.75|361.45|356.25|557
1655594100000|2022-06-18 23:15:00|361.53|356.33|360.94|355.74|361.9|356.7|359.83|354.63|661
1655594400000|2022-06-18 23:20:00|360.93|355.73|366.06|360.86|368.9|363.7|360.77|355.57|672
1655594700000|2022-06-18 23:25:00|366.03|360.83|372.84|367.64|372.98|367.78|366.03|360.83|478
1655595000000|2022-06-18 23:30:00|372.81|367.61|370.3|365.1|372.81|367.61|370.17|364.97|574
1655595300000|2022-06-18 23:35:00|370.31|365.11|369.29|364.09|371.66|366.46|369.23|364.03|609
1655595600000|2022-06-18 23:40:00|369.3|364.1|366.39|361.19|370.08|364.88|366.38|361.18|535
1655595900000|2022-06-18 23:45:00|366.44|361.24|367.02|361.82|367.62|362.42|365.75|360.55|573
1655596200000|2022-06-18 23:50:00|367.14|361.94|367.05|361.85|368|362.8|366.66|361.46|506
1655596500000|2022-06-18 23:55:00|367.04|361.84|366.69|361.49|367.84|362.64|366.6|361.4|443
1655596800000|2022-06-19 00:00:00|366.66|361.46|368.83|363.63|368.98|363.78|365.06|359.86|698
1655597100000|2022-06-19 00:05:00|368.74|363.54|372.23|367.03|372.25|367.05|368.26|363.06|679
1655597400000|2022-06-19 00:10:00|372.26|367.06|369.75|364.55|373.15|367.95|369.66|364.46|624
1655597700000|2022-06-19 00:15:00|369.74|364.54|370.95|365.75|371.71|366.51|369.56|364.36|646
1655598000000|2022-06-19 00:20:00|370.94|365.74|373.23|368.03|381.68|369.8|370.94|365.74|721
1655598300000|2022-06-19 00:25:00|373.25|368.05|372.02|366.82|373.92|368.72|371.82|366.62|620
1655598600000|2022-06-19 00:30:00|372.01|366.81|369.91|364.71|372.85|367.65|369.76|364.56|624
1655598900000|2022-06-19 00:35:00|369.93|364.73|371.62|366.42|371.88|366.68|369.88|364.68|460
1655599200000|2022-06-19 00:40:00|371.55|366.35|369.88|364.68|371.55|366.35|369.68|364.48|437
1655599500000|2022-06-19 00:45:00|369.87|364.67|367.61|362.41|369.91|364.71|367.29|362.09|543
1655599800000|2022-06-19 00:50:00|367.63|362.43|367.67|362.47|368.65|363.45|366.77|361.57|497
1655600100000|2022-06-19 00:55:00|367.68|362.48|367.73|362.53|368.83|363.63|367.03|361.83|563
1655600400000|2022-06-19 01:00:00|367.74|362.54|367.01|361.81|368.78|363.58|366.93|361.73|589
1655600700000|2022-06-19 01:05:00|367|361.8|367.04|361.84|367.61|362.41|365.84|360.64|571
1655601000000|2022-06-19 01:10:00|367.03|361.83|367|361.8|368.05|362.85|366.06|360.86|443
1655601300000|2022-06-19 01:15:00|367.02|361.82|364.9|359.7|367.53|362.33|364.9|359.7|439
1655601600000|2022-06-19 01:20:00|364.89|359.69|365.71|360.51|366.02|360.82|363.78|358.58|624
1655601900000|2022-06-19 01:25:00|365.7|360.5|365.84|360.64|366.68|361.48|365.18|359.98|412
1655602200000|2022-06-19 01:30:00|365.82|360.62|364.09|358.89|365.82|360.62|363.16|357.96|567
1655602500000|2022-06-19 01:35:00|364.13|358.93|363.98|358.78|364.69|359.49|363|357.8|479
1655602800000|2022-06-19 01:40:00|363.97|358.77|362.15|356.95|364.09|358.89|361.6|356.4|584
1655603100000|2022-06-19 01:45:00|362.13|356.93|362.54|357.34|363.1|357.9|361.7|356.5|693
1655603400000|2022-06-19 01:50:00|362.52|357.32|361.32|356.12|363.26|358.06|361.32|356.12|607
1655603700000|2022-06-19 01:55:00|361.24|356.04|362.67|357.47|362.71|357.51|360.78|355.58|638
1655604000000|2022-06-19 02:00:00|362.69|357.49|361.91|356.71|364.19|358.99|361.91|356.71|519
1655604300000|2022-06-19 02:05:00|361.92|356.72|360.95|355.75|361.94|356.74|360.75|355.55|436
1655604600000|2022-06-19 02:10:00|360.99|355.79|360.92|355.72|361.78|356.58|360.64|355.44|371
1655604900000|2022-06-19 02:15:00|360.93|355.73|359.62|354.42|360.93|355.73|358.06|352.86|595
1655605200000|2022-06-19 02:20:00|359.61|354.41|358.48|353.28|359.64|354.44|357.82|352.62|537
1655605500000|2022-06-19 02:25:00|358.47|353.27|356.74|351.54|358.61|353.41|356.65|351.45|536
1655605800000|2022-06-19 02:30:00|356.73|351.53|356.15|350.95|357.01|351.81|355.76|350.56|642
1655606100000|2022-06-19 02:35:00|356.16|350.96|357.83|352.63|358.49|353.29|355.89|350.69|494
1655606400000|2022-06-19 02:40:00|357.93|352.73|358.65|353.45|359.75|354.55|357.78|352.58|620
1655606700000|2022-06-19 02:45:00|358.67|353.47|359.44|354.24|359.77|354.57|358.56|353.36|467
1655607000000|2022-06-19 02:50:00|359.45|354.25|360.18|354.98|361.02|355.82|359.04|353.84|410
1655607300000|2022-06-19 02:55:00|360.15|354.95|359.07|353.87|360.25|355.05|359.04|353.84|326
1655607600000|2022-06-19 03:00:00|359.03|353.83|360.89|355.69|360.92|355.72|358.91|353.71|383
1655607900000|2022-06-19 03:05:00|360.9|355.7|363.02|357.82|364.04|358.84|360.9|355.7|607
1655608200000|2022-06-19 03:10:00|363.01|357.81|366.53|361.33|366.53|361.33|362.85|357.65|583
1655608500000|2022-06-19 03:15:00|366.57|361.37|365.12|359.92|366.74|361.54|364.05|358.85|516
1655608800000|2022-06-19 03:20:00|365.13|359.93|367.14|361.94|367.38|362.18|364.87|359.67|397
1655609100000|2022-06-19 03:25:00|367.11|361.91|365.23|360.03|367.15|361.95|364.93|359.73|424
1655609400000|2022-06-19 03:30:00|365.21|360.01|365.95|360.75|366.16|360.96|365.17|359.97|378
1655609700000|2022-06-19 03:35:00|365.96|360.76|364.71|359.51|366.53|361.33|364.7|359.5|317
1655610000000|2022-06-19 03:40:00|364.7|359.5|363.29|358.09|364.7|359.5|362.94|357.74|353
1655610300000|2022-06-19 03:45:00|363.27|358.07|363.04|357.84|363.61|358.41|362.83|357.63|381
1655610600000|2022-06-19 03:50:00|363.05|357.85|361.01|355.81|363.53|358.33|360.77|355.57|471
1655610900000|2022-06-19 03:55:00|360.98|355.78|360.06|354.86|360.98|355.78|359.65|354.45|527
1655611200000|2022-06-19 04:00:00|360.04|354.84|359.76|354.56|360.21|355.01|359.14|353.94|452
1655611500000|2022-06-19 04:05:00|359.75|354.55|360.94|355.74|360.94|355.74|359.16|353.96|447
1655611800000|2022-06-19 04:10:00|360.95|355.75|361.54|356.34|362.59|357.39|360.58|355.38|534
1655612100000|2022-06-19 04:15:00|361.56|356.36|360.93|355.73|361.88|356.68|360.85|355.65|370
1655612400000|2022-06-19 04:20:00|360.96|355.76|361.57|356.37|362.66|357.46|360.87|355.67|331
1655612700000|2022-06-19 04:25:00|361.59|356.39|361.17|355.97|362.19|356.99|361.14|355.94|315
1655613000000|2022-06-19 04:30:00|361.15|355.95|364.99|359.79|365.02|359.82|360.07|354.87|497
1655613300000|2022-06-19 04:35:00|365|359.8|363.12|357.92|365.12|359.92|362.83|357.63|508
1655613600000|2022-06-19 04:40:00|363.11|357.91|363.69|358.49|365|359.8|363.03|357.83|450
1655613900000|2022-06-19 04:45:00|363.7|358.5|362.74|357.54|364.23|359.03|362.71|357.51|386
1655614200000|2022-06-19 04:50:00|362.75|357.55|362.18|356.98|362.77|357.57|361.11|355.91|443
1655614500000|2022-06-19 04:55:00|362.11|356.91|362.6|357.4|362.66|357.46|361.71|356.51|340
1655614800000|2022-06-19 05:00:00|362.62|357.42|362.18|356.98|363.1|357.9|362.18|356.98|305
1655615100000|2022-06-19 05:05:00|362.03|356.83|361.55|356.35|369.27|364.07|358.27|353.07|617
1655615400000|2022-06-19 05:10:00|361.61|356.41|359.11|353.91|366.62|361.42|359.11|353.91|920
1655615700000|2022-06-19 05:15:00|359.08|353.88|358.2|353|359.64|354.44|356.41|351.21|791
1655616000000|2022-06-19 05:20:00|358.22|353.02|357.32|352.12|358.93|353.73|356.73|351.53|792
1655616300000|2022-06-19 05:25:00|357.35|352.15|356.93|351.73|357.66|352.46|354.74|349.54|803
1655616600000|2022-06-19 05:30:00|356.92|351.72|355.92|350.72|357.98|352.78|355.9|350.7|605
1655616900000|2022-06-19 05:35:00|355.91|350.71|352.36|347.16|355.93|350.73|352.02|346.82|637
1655617200000|2022-06-19 05:40:00|352.38|347.18|353.52|348.32|353.66|348.46|352.38|347.18|562
1655617500000|2022-06-19 05:45:00|353.54|348.34|354.88|349.68|355.58|350.38|353.52|348.32|606
1655617800000|2022-06-19 05:50:00|354.86|349.66|355.16|349.96|356.51|351.31|354.84|349.64|500
1655618100000|2022-06-19 05:55:00|355.15|349.95|357.24|352.04|358.42|353.22|354.88|349.68|479
1655618400000|2022-06-19 06:00:00|357.23|352.03|358.08|352.88|358.3|353.1|355.13|349.93|601
1655618700000|2022-06-19 06:05:00|358.06|352.86|360.69|355.49|361.28|356.08|357.95|352.75|740
1655619000000|2022-06-19 06:10:00|360.68|355.48|360.18|354.98|360.73|355.53|359.9|354.7|387
1655619300000|2022-06-19 06:15:00|360.25|355.05|364.1|358.9|366.85|361.65|359.79|354.59|734
1655619600000|2022-06-19 06:20:00|364.15|358.95|362.9|357.7|364.78|359.58|362.06|356.86|787
1655619900000|2022-06-19 06:25:00|362.89|357.69|361.63|356.43|363.01|357.81|361.44|356.24|559
1655620200000|2022-06-19 06:30:00|361.64|356.44|361.01|355.81|362.64|357.44|360.61|355.41|457
1655620500000|2022-06-19 06:35:00|361|355.8|359.77|354.57|361.08|355.88|359.55|354.35|399
1655620800000|2022-06-19 06:40:00|359.75|354.55|360.72|355.52|360.75|355.55|359.6|354.4|345
1655621100000|2022-06-19 06:45:00|360.73|355.53|359.01|353.81|360.73|355.53|358.65|353.45|416
1655621400000|2022-06-19 06:50:00|359|353.8|359.97|354.77|360.56|355.36|358.98|353.78|386
1655621700000|2022-06-19 06:55:00|359.98|354.78|359.87|354.67|362.88|357.68|359.11|353.91|519
1655622000000|2022-06-19 07:00:00|359.85|354.65|359.07|353.87|360.57|355.37|358.49|353.29|401
1655622300000|2022-06-19 07:05:00|359.01|353.81|361.16|355.96|361.2|356|359.01|353.81|348
1655622600000|2022-06-19 07:10:00|361.14|355.94|363.02|357.82|364.04|358.84|360.76|355.56|478
1655622900000|2022-06-19 07:15:00|363.03|357.83|364.07|358.87|365.86|360.66|362.99|357.79|478
1655623200000|2022-06-19 07:20:00|364.08|358.88|364.6|359.4|369.08|363.88|363.91|358.71|581
1655623500000|2022-06-19 07:25:00|364.62|359.42|365.16|359.96|365.86|360.66|364.45|359.25|519
1655623800000|2022-06-19 07:30:00|365.15|359.95|364.06|358.86|365.9|360.7|363.08|357.88|489
1655624100000|2022-06-19 07:35:00|364.03|358.83|363.92|358.72|364.21|359.01|363.7|358.5|331
1655624400000|2022-06-19 07:40:00|363.94|358.74|362.72|357.52|363.95|358.75|362.5|357.3|265
1655624700000|2022-06-19 07:45:00|362.73|357.53|361.54|356.34|362.96|357.76|360.87|355.67|383
1655625000000|2022-06-19 07:50:00|361.57|356.37|360.64|355.44|361.75|356.55|360.54|355.34|426
1655625300000|2022-06-19 07:55:00|360.66|355.46|361.5|356.3|361.6|356.4|360.56|355.36|330
1655625600000|2022-06-19 08:00:00|361.53|356.33|360.72|355.52|361.56|356.36|360.61|355.41|360
1655625900000|2022-06-19 08:05:00|360.73|355.53|361.76|356.56|363.23|358.03|360.71|355.51|375
1655626200000|2022-06-19 08:10:00|361.74|356.54|359.89|354.69|361.74|356.54|358.97|353.77|576
1655626500000|2022-06-19 08:15:00|359.86|354.66|360.86|355.66|361.67|356.47|359.82|354.62|452
1655626800000|2022-06-19 08:20:00|360.85|355.65|362.53|357.33|362.93|357.73|360.76|355.56|370
1655627100000|2022-06-19 08:25:00|362.54|357.34|363.61|358.41|363.61|358.41|361.7|356.5|329
1655627400000|2022-06-19 08:30:00|363.58|358.38|366.12|360.92|367|361.8|363.46|358.26|623
1655627700000|2022-06-19 08:35:00|366.14|360.94|365.99|360.79|366.96|361.76|364.77|359.57|435
1655628000000|2022-06-19 08:40:00|365.98|360.78|366.36|361.16|366.99|361.79|365.74|360.54|265
1655628300000|2022-06-19 08:45:00|366.35|361.15|365.8|360.6|366.47|361.27|365.62|360.42|205
1655628600000|2022-06-19 08:50:00|365.79|360.59|366.02|360.82|366.83|361.63|365.6|360.4|264
1655628900000|2022-06-19 08:55:00|366.01|360.81|367.8|362.6|369.23|364.03|365.95|360.75|452
1655629200000|2022-06-19 09:00:00|367.81|362.61|367.78|362.58|368.26|363.06|367.42|362.22|385
1655629500000|2022-06-19 09:05:00|367.79|362.59|367.88|362.68|367.99|362.79|367.45|362.25|364
1655629800000|2022-06-19 09:10:00|367.84|362.64|370.85|365.65|370.92|365.72|367.84|362.64|447
1655630100000|2022-06-19 09:15:00|370.83|365.63|373.77|368.57|375.48|370.28|369.93|364.73|770
1655630400000|2022-06-19 09:20:00|373.79|368.59|375.62|370.42|375.67|370.47|373.62|368.42|541
1655630700000|2022-06-19 09:25:00|375.61|370.41|375.84|370.64|376.98|371.78|375.2|370|529
1655631000000|2022-06-19 09:30:00|375.86|370.66|377.3|372.1|378.6|373.4|374.99|369.79|771
1655631300000|2022-06-19 09:35:00|377.31|372.11|374.8|369.6|377.65|372.45|374.38|369.18|698
1655631600000|2022-06-19 09:40:00|374.73|369.53|376.48|371.28|376.48|371.28|373.9|368.7|548
1655631900000|2022-06-19 09:45:00|376.46|371.26|377.47|372.27|380.27|375.07|376.45|371.25|740
1655632200000|2022-06-19 09:50:00|377.44|372.24|376.21|371.01|377.61|372.41|374.65|369.45|691
1655632500000|2022-06-19 09:55:00|376.26|371.06|375.74|370.54|376.58|371.38|374.49|369.29|542
1655632800000|2022-06-19 10:00:00|375.69|370.49|376.45|371.25|376.53|371.33|374.67|369.47|550
1655633100000|2022-06-19 10:05:00|376.48|371.28|375.77|370.57|377.59|372.39|375.33|370.13|505
1655633400000|2022-06-19 10:10:00|375.75|370.55|378.01|372.81|378.67|373.47|374.79|369.59|562
1655633700000|2022-06-19 10:15:00|377.96|372.76|382.67|377.47|383.9|378.7|377.84|372.64|890
1655634000000|2022-06-19 10:20:00|382.71|377.51|387.55|382.35|389.64|384.44|382.53|377.33|888
1655634300000|2022-06-19 10:25:00|387.56|382.36|385.79|380.59|387.77|382.57|384.93|379.73|752
1655634600000|2022-06-19 10:30:00|385.77|380.57|388.71|383.51|390.03|384.83|385.77|380.57|743
1655634900000|2022-06-19 10:35:00|388.75|383.55|387.67|382.47|389.77|384.57|386.95|381.75|661
1655635200000|2022-06-19 10:40:00|387.7|382.5|388.98|383.78|390.37|385.17|387.48|382.28|680
1655635500000|2022-06-19 10:45:00|389|383.8|389.55|384.35|389.81|384.61|386.99|381.79|632
1655635800000|2022-06-19 10:50:00|389.51|384.31|389.91|384.71|390.56|385.36|388.02|382.82|629
1655636100000|2022-06-19 10:55:00|389.92|384.72|392.81|387.61|395.35|390.15|389.83|384.63|754
1655636400000|2022-06-19 11:00:00|392.8|387.6|391|385.8|393.81|388.61|390.87|385.67|683
1655636700000|2022-06-19 11:05:00|391.01|385.81|390.55|385.35|391.51|386.31|389.94|384.74|521
1655637000000|2022-06-19 11:10:00|390.54|385.34|391.1|385.9|391.1|385.9|389.35|384.15|455
1655637300000|2022-06-19 11:15:00|391.08|385.88|393.94|388.74|394.14|388.94|391.03|385.83|531
1655637600000|2022-06-19 11:20:00|393.9|388.7|394.17|388.97|394.91|389.71|392.96|387.76|410
1655637900000|2022-06-19 11:25:00|394.18|388.98|394.85|389.65|395.09|389.89|394.11|388.91|380
1655638200000|2022-06-19 11:30:00|394.87|389.67|395.54|390.34|396.43|391.23|394.64|389.44|353
1655638500000|2022-06-19 11:35:00|395.49|390.29|395.46|390.26|395.93|390.73|393.77|388.57|394
1655638800000|2022-06-19 11:40:00|395.43|390.23|394.7|389.5|395.43|390.23|393.9|388.7|408
1655639100000|2022-06-19 11:45:00|394.72|389.52|393.5|388.3|394.77|389.57|393.31|388.11|353
1655639400000|2022-06-19 11:50:00|393.53|388.33|394.38|389.18|394.48|389.28|393.39|388.19|272
1655639700000|2022-06-19 11:55:00|394.39|389.19|394.71|389.51|394.83|389.63|394.34|389.14|317
1655640000000|2022-06-19 12:00:00|394.72|389.52|393.83|388.63|395.55|390.35|393.69|388.49|422
1655640300000|2022-06-19 12:05:00|393.81|388.61|396.94|391.74|397.08|391.88|393.65|388.45|469
1655640600000|2022-06-19 12:10:00|396.93|391.73|397.52|392.32|397.8|392.6|396.69|391.49|452
1655640900000|2022-06-19 12:15:00|397.51|392.31|397.83|392.63|399.7|394.5|397.01|391.81|590
1655641200000|2022-06-19 12:20:00|397.8|392.6|394.91|389.71|397.95|392.75|394.63|389.43|584
1655641500000|2022-06-19 12:25:00|394.89|389.69|391.36|386.16|394.92|389.72|390.74|385.54|512
1655641800000|2022-06-19 12:30:00|391.39|386.19|394.05|388.85|394.12|388.92|389.95|384.75|645
1655642100000|2022-06-19 12:35:00|394.04|388.84|392.96|387.76|394.4|389.2|392.95|387.75|409
1655642400000|2022-06-19 12:40:00|392.97|387.77|390.18|384.98|392.99|387.79|390.12|384.92|443
1655642700000|2022-06-19 12:45:00|390.17|384.97|389.89|384.69|391.7|386.5|389.87|384.67|614
1655643000000|2022-06-19 12:50:00|389.9|384.7|387.62|382.42|390.44|385.24|387.42|382.22|520
1655643300000|2022-06-19 12:55:00|387.54|382.34|389.02|383.82|390.79|385.59|386.64|381.44|564
1655643600000|2022-06-19 13:00:00|389.01|383.81|391.09|385.89|391.48|386.28|389.01|383.81|453
1655643900000|2022-06-19 13:05:00|391.1|385.9|392.83|387.63|392.86|387.66|390.99|385.79|303
1655644200000|2022-06-19 13:10:00|392.86|387.66|390.65|385.45|393.04|387.84|390.45|385.25|443
1655644500000|2022-06-19 13:15:00|390.66|385.46|393.7|388.5|394.72|389.52|390.5|385.3|516
1655644800000|2022-06-19 13:20:00|393.71|388.51|393.98|388.78|394.48|389.28|393.46|388.26|418
1655645100000|2022-06-19 13:25:00|393.97|388.77|394.4|389.2|394.75|389.55|393.75|388.55|391
1655645400000|2022-06-19 13:30:00|394.41|389.21|393.7|388.5|395.86|390.66|393.62|388.42|581
1655645700000|2022-06-19 13:35:00|393.71|388.51|394.81|389.61|396.34|391.14|393.71|388.51|358
1655646000000|2022-06-19 13:40:00|394.8|389.6|393.63|388.43|394.8|389.6|393.54|388.34|289
1655646300000|2022-06-19 13:45:00|393.56|388.36|392.79|387.59|393.86|388.66|391.76|386.56|470
1655646600000|2022-06-19 13:50:00|392.8|387.6|392.44|387.24|393.91|388.71|390.9|385.7|483
1655646900000|2022-06-19 13:55:00|392.43|387.23|389.99|384.79|392.6|387.4|388.99|383.79|650
1655647200000|2022-06-19 14:00:00|389.97|384.77|389.71|384.51|391.62|386.42|389.6|384.4|435
1655647500000|2022-06-19 14:05:00|389.73|384.53|390.3|385.1|390.58|385.38|389.08|383.88|458
1655647800000|2022-06-19 14:10:00|390.29|385.09|386.66|381.46|390.49|385.29|386.63|381.43|511
1655648100000|2022-06-19 14:15:00|386.7|381.5|389.43|384.23|389.61|384.41|386.53|381.33|496
1655648400000|2022-06-19 14:20:00|389.44|384.24|388.9|383.7|389.78|384.58|388.42|383.22|317
1655648700000|2022-06-19 14:25:00|388.91|383.71|390.74|385.54|391.44|386.24|388.91|383.71|359
1655649000000|2022-06-19 14:30:00|390.73|385.53|392.73|387.53|392.94|387.74|390.64|385.44|536
1655649300000|2022-06-19 14:35:00|392.7|387.5|393.89|388.69|394.15|388.95|392.7|387.5|351
1655649600000|2022-06-19 14:40:00|393.9|388.7|393.46|388.26|394.1|388.9|392.95|387.75|353
1655649900000|2022-06-19 14:45:00|393.45|388.25|395.88|390.68|395.95|390.75|392.93|387.73|461
1655650200000|2022-06-19 14:50:00|395.89|390.69|395.05|389.85|396.32|391.12|394.63|389.43|303
1655650500000|2022-06-19 14:55:00|395.13|389.93|393.79|388.59|395.59|390.39|393.08|387.88|459
1655650800000|2022-06-19 15:00:00|393.76|388.56|393.99|388.79|395.55|390.35|393.76|388.56|524
1655651100000|2022-06-19 15:05:00|394|388.8|391.63|386.43|394.06|388.86|391.16|385.96|495
1655651400000|2022-06-19 15:10:00|391.66|386.46|390.74|385.54|392.08|386.88|390.02|384.82|477
1655651700000|2022-06-19 15:15:00|390.78|385.58|389.75|384.55|390.95|385.75|389.1|383.9|510
1655652000000|2022-06-19 15:20:00|389.73|384.53|390.52|385.32|390.58|385.38|389.05|383.85|389
1655652300000|2022-06-19 15:25:00|390.49|385.29|391.51|386.31|392.6|387.4|390.49|385.29|432
1655652600000|2022-06-19 15:30:00|391.5|386.3|395.97|390.77|397|391.8|391.47|386.27|625
1655652900000|2022-06-19 15:35:00|395.95|390.75|399.05|393.85|399.72|394.52|394.73|389.53|750
1655653200000|2022-06-19 15:40:00|399.04|393.84|395.9|390.7|399.08|393.88|394.95|389.75|580
1655653500000|2022-06-19 15:45:00|395.88|390.68|397.83|392.63|398.04|392.84|395.22|390.02|612
1655653800000|2022-06-19 15:50:00|397.85|392.65|403.05|397.85|404.84|399.64|397.72|392.52|723
1655654100000|2022-06-19 15:55:00|403.03|397.83|404.1|398.9|405.02|399.82|401.87|396.67|614
1655654400000|2022-06-19 16:00:00|404.09|398.89|402.77|397.57|404.17|398.97|401.13|395.93|708
1655654700000|2022-06-19 16:05:00|402.73|397.53|403.1|397.9|403.85|398.65|402.6|397.4|597
1655655000000|2022-06-19 16:10:00|403.09|397.89|401.96|396.76|403.66|398.46|401.3|396.1|586
1655655300000|2022-06-19 16:15:00|401.95|396.75|401.32|396.12|402.73|397.53|400.93|395.73|496
1655655600000|2022-06-19 16:20:00|401.16|395.96|400.61|395.41|402.09|396.89|399.78|394.58|543
1655655900000|2022-06-19 16:25:00|400.62|395.42|397.54|392.34|401.58|396.38|396.34|391.14|499
1655656200000|2022-06-19 16:30:00|397.51|392.31|396.76|391.56|397.55|392.35|396.54|391.34|387
1655656500000|2022-06-19 16:35:00|396.78|391.58|396.73|391.53|396.79|391.59|395.59|390.39|431
1655656800000|2022-06-19 16:40:00|396.67|391.47|396.52|391.32|397.05|391.85|396.22|391.02|406
1655657100000|2022-06-19 16:45:00|396.51|391.31|395.02|389.82|398.51|393.31|394.02|388.82|788
1655657400000|2022-06-19 16:50:00|394.98|389.78|398.17|392.97|398.58|393.38|394.96|389.76|516
1655657700000|2022-06-19 16:55:00|398.18|392.98|397.8|392.6|398.4|393.2|397.2|392|452
1655658000000|2022-06-19 17:00:00|397.77|392.57|398.86|393.66|399.33|394.13|397.24|392.04|451
1655658300000|2022-06-19 17:05:00|398.85|393.65|397.48|392.28|398.96|393.76|397.07|391.87|430
1655658600000|2022-06-19 17:10:00|397.49|392.29|396.69|391.49|397.59|392.39|396.67|391.47|405
1655658900000|2022-06-19 17:15:00|396.71|391.51|396.46|391.26|396.99|391.79|395.49|390.29|458
1655659200000|2022-06-19 17:20:00|396.45|391.25|397.83|392.63|398.55|393.35|396.45|391.25|453
1655659500000|2022-06-19 17:25:00|397.82|392.62|398.64|393.44|398.72|393.52|397.82|392.62|365
1655659800000|2022-06-19 17:30:00|398.6|393.4|396.72|391.52|399.91|394.71|396.64|391.44|439
1655660100000|2022-06-19 17:35:00|396.74|391.54|398.75|393.55|398.79|393.59|396.69|391.49|364
1655660400000|2022-06-19 17:40:00|398.73|393.53|399.25|394.05|399.51|394.31|398.17|392.97|350
1655660700000|2022-06-19 17:45:00|399.22|394.02|400.86|395.66|401.06|395.86|398.12|392.92|449
1655661000000|2022-06-19 17:50:00|400.85|395.65|400.53|395.33|400.88|395.68|398.92|393.72|366
1655661300000|2022-06-19 17:55:00|400.55|395.35|400.63|395.43|400.94|395.74|399.09|393.89|402
1655661600000|2022-06-19 18:00:00|400.65|395.45|401.93|396.73|403.31|398.11|400.62|395.42|401
1655661900000|2022-06-19 18:05:00|401.92|396.72|404.93|399.73|405.04|399.84|401.78|396.58|449
1655662200000|2022-06-19 18:10:00|404.94|399.74|407.7|402.5|408.88|403.68|404.84|399.64|721
1655662500000|2022-06-19 18:15:00|407.69|402.49|408.67|403.47|410.52|405.32|407.11|401.91|715
1655662800000|2022-06-19 18:20:00|408.66|403.46|407.39|402.19|409.03|403.83|406.83|401.63|516
1655663100000|2022-06-19 18:25:00|407.42|402.22|407.6|402.4|407.77|402.57|406.7|401.5|395
1655663400000|2022-06-19 18:30:00|407.61|402.41|408|402.8|408.35|403.15|406.96|401.76|399
1655663700000|2022-06-19 18:35:00|408.01|402.81|408.63|403.43|408.81|403.61|407.88|402.68|464
1655664000000|2022-06-19 18:40:00|408.61|403.41|406.87|401.67|408.64|403.44|406.81|401.61|376
1655664300000|2022-06-19 18:45:00|406.78|401.58|406.97|401.77|408.07|402.87|406.78|401.58|460
1655664600000|2022-06-19 18:50:00|407|401.8|410.4|405.2|410.79|405.59|406.7|401.5|586
1655664900000|2022-06-19 18:55:00|410.3|405.1|420.44|415.24|420.62|415.42|410.2|405|914
1655665200000|2022-06-19 19:00:00|420.46|415.26|420.14|414.94|423.87|418.67|417.68|412.48|989
1655665500000|2022-06-19 19:05:00|420.23|415.03|417.21|412.01|420.54|415.34|416.75|411.55|920
1655665800000|2022-06-19 19:10:00|417.16|411.96|416.74|411.54|418.89|413.69|416.58|411.38|757
1655666100000|2022-06-19 19:15:00|416.75|411.55|415.57|410.37|417.95|412.75|415.23|410.03|574
1655666400000|2022-06-19 19:20:00|415.58|410.38|416.67|411.47|416.82|411.62|414.78|409.58|513
1655666700000|2022-06-19 19:25:00|416.56|411.36|416.14|410.94|417.57|412.37|415.14|409.94|618
1655667000000|2022-06-19 19:30:00|416.17|410.97|418.86|412.16|419.15|412.45|415.76|409.06|627
1655667300000|2022-06-19 19:35:00|418.91|412.21|417.57|410.87|419.73|413.03|417.57|410.87|609
1655667600000|2022-06-19 19:40:00|417.56|410.86|418.16|411.46|419.21|412.51|417.47|410.77|596
1655667900000|2022-06-19 19:45:00|418.12|411.42|419.25|412.55|419.92|413.22|417.3|410.6|710
1655668200000|2022-06-19 19:50:00|419.24|412.54|418.02|411.32|419.82|413.12|417.46|410.76|542
1655668500000|2022-06-19 19:55:00|418.05|411.35|417.65|410.95|419.52|412.82|416.99|410.29|611
1655668800000|2022-06-19 20:00:00|417.66|410.96|417.12|410.42|418.8|412.1|416.64|409.94|697
1655669100000|2022-06-19 20:05:00|417.11|410.41|416.96|410.26|417.45|410.75|415.25|408.55|601
1655669400000|2022-06-19 20:10:00|416.95|410.25|417.82|411.12|420.62|413.92|416.87|410.17|796
1655669700000|2022-06-19 20:15:00|417.79|411.09|417.29|410.59|418.89|412.19|416.89|410.19|635
1655670000000|2022-06-19 20:20:00|417.3|410.6|418.52|411.82|418.69|411.99|416.79|410.09|577
1655670300000|2022-06-19 20:25:00|418.51|411.81|421.23|414.53|421.35|414.65|417.57|410.87|522
1655670600000|2022-06-19 20:30:00|421.24|414.54|424.94|418.24|426.61|419.91|420.95|414.25|915
1655670900000|2022-06-19 20:35:00|424.96|418.26|423.02|416.32|426.05|419.35|422.84|416.14|818
1655671200000|2022-06-19 20:40:00|422.99|416.29|425.06|418.36|425.67|418.97|422.71|416.01|589
1655671500000|2022-06-19 20:45:00|425.04|418.34|426.44|419.74|429.46|422.76|424.74|418.04|767
1655671800000|2022-06-19 20:50:00|426.5|419.8|423.29|416.59|428.51|421.81|422.92|416.22|717
1655672100000|2022-06-19 20:55:00|423.27|416.57|424.74|418.04|425.48|418.78|423.27|416.57|569
1655672400000|2022-06-19 21:00:00|424.72|418.02|423.73|418.53|425.07|418.63|423.38|416.68|526
1655672700000|2022-06-19 21:05:00|423.62|418.42|422.37|417.17|424.59|419.39|421.76|416.56|628
1655673000000|2022-06-19 21:10:00|422.38|417.18|422.97|417.77|423.64|418.44|421.98|416.78|457
1655673300000|2022-06-19 21:15:00|422.94|417.74|421.49|416.29|422.97|417.77|421.16|415.96|357
1655673600000|2022-06-19 21:20:00|421.43|416.23|420.79|415.59|421.64|416.44|420.5|415.3|430
1655673900000|2022-06-19 21:25:00|420.75|415.55|419.65|414.45|420.94|415.74|419.45|414.25|266
1655674200000|2022-06-19 21:30:00|419.46|414.26|418.95|413.75|420|414.8|418.79|413.59|221
1655674500000|2022-06-19 21:35:00|418.96|413.76|420.33|415.13|420.91|415.71|418.91|413.71|347
1655674800000|2022-06-19 21:40:00|420.31|415.11|419.98|414.78|420.42|415.22|419.79|414.59|249
1655675100000|2022-06-19 21:45:00|419.99|414.79|420.66|415.46|420.66|415.46|419.92|414.72|248
1655675400000|2022-06-19 21:50:00|420.65|415.45|417.83|412.63|420.9|415.7|417.8|412.6|385
1655675700000|2022-06-19 21:55:00|417.84|412.64|418.66|413.46|418.88|413.68|417.49|412.29|452
1655676000000|2022-06-19 22:00:00|418.65|413.45|420.54|415.34|421.12|415.92|418.59|413.39|549
1655676300000|2022-06-19 22:05:00|420.48|415.28|419.01|413.81|422.55|417.35|418.42|413.22|597
1655676600000|2022-06-19 22:10:00|418.89|413.69|421.27|416.07|421.31|416.11|418.44|413.24|607
1655676900000|2022-06-19 22:15:00|421.23|416.03|422.81|417.61|423.76|418.56|420.8|415.6|617
1655677200000|2022-06-19 22:20:00|422.78|417.58|422.93|417.73|423.96|418.76|422.26|417.06|636
1655677500000|2022-06-19 22:25:00|422.92|417.72|420.52|415.32|422.94|417.74|420.28|415.08|662
1655677800000|2022-06-19 22:30:00|420.53|415.33|418.11|412.91|420.65|415.45|417.98|412.78|536
1655678100000|2022-06-19 22:35:00|417.94|412.74|417.47|412.27|418.06|412.86|416.35|411.15|477
1655678400000|2022-06-19 22:40:00|417.46|412.26|417.76|412.56|417.9|412.7|416.75|411.55|462
1655678700000|2022-06-19 22:45:00|417.71|412.51|416.04|410.84|418.71|413.51|416.04|410.84|493
1655679000000|2022-06-19 22:50:00|416.05|410.85|417.02|411.82|417.04|411.84|415.79|410.59|463
1655679300000|2022-06-19 22:55:00|417.01|411.81|416.88|411.68|417.4|412.2|416.43|411.23|403
1655679600000|2022-06-19 23:00:00|416.85|411.65|419.58|414.38|419.82|414.62|416.85|411.65|364
1655679900000|2022-06-19 23:05:00|419.57|414.37|416.64|411.44|420.72|415.52|416.62|411.42|505
1655680200000|2022-06-19 23:10:00|416.53|411.33|415.84|410.64|416.57|411.37|415.33|410.13|472
1655680500000|2022-06-19 23:15:00|415.86|410.66|416.52|411.32|416.95|411.75|414.79|409.59|599
1655680800000|2022-06-19 23:20:00|416.51|411.31|416.83|411.63|417.04|411.84|416.02|410.82|389
1655681100000|2022-06-19 23:25:00|416.8|411.6|416.03|410.83|416.87|411.67|415.75|410.55|364
1655681400000|2022-06-19 23:30:00|416.04|410.84|417.64|412.44|417.79|412.59|416.03|410.83|330
1655681700000|2022-06-19 23:35:00|417.68|412.48|418.69|413.49|418.96|413.76|417.5|412.3|286
1655682000000|2022-06-19 23:40:00|418.68|413.48|417.49|412.29|421.3|416.1|417.37|412.17|531
1655682300000|2022-06-19 23:45:00|417.51|412.31|419.86|414.66|420.88|415.68|417.49|412.29|517
1655682600000|2022-06-19 23:50:00|419.88|414.68|419.92|414.72|420.58|415.38|418.84|413.64|531
1655682900000|2022-06-19 23:55:00|419.99|414.79|421.43|416.23|421.64|416.44|419.82|414.62|526
1655683200000|2022-06-20 00:00:00|421.38|416.18|421.74|416.54|423.75|418.55|420.58|415.38|669
1655683500000|2022-06-20 00:05:00|421.65|416.45|419.61|414.41|422.03|416.83|418.81|413.61|663
1655683800000|2022-06-20 00:10:00|419.62|414.42|416.03|410.83|420.81|415.61|415.87|410.67|714
1655684100000|2022-06-20 00:15:00|416.07|410.87|418.73|413.53|419.21|414.01|415.54|410.34|637
1655684400000|2022-06-20 00:20:00|418.79|413.59|417.67|412.47|418.86|413.66|417.53|412.33|517
1655684700000|2022-06-20 00:25:00|417.72|412.52|415.85|410.65|418.29|413.09|415.44|410.24|487
1655685000000|2022-06-20 00:30:00|415.87|410.67|413.53|408.33|416.71|411.51|413.41|408.21|710
1655685300000|2022-06-20 00:35:00|413.54|408.34|412.76|407.56|414.85|409.65|412.71|407.51|627
1655685600000|2022-06-20 00:40:00|412.74|407.54|409.94|404.74|412.83|407.63|409.82|404.62|478
1655685900000|2022-06-20 00:45:00|409.84|404.64|409.67|404.47|411.17|405.97|409.48|404.28|587
1655686200000|2022-06-20 00:50:00|409.66|404.46|408.17|402.97|409.78|404.58|406.86|401.66|604
1655686500000|2022-06-20 00:55:00|408.19|402.99|407.66|402.46|408.48|403.28|407.58|402.38|394
1655686800000|2022-06-20 01:00:00|407.67|402.47|408.91|403.71|409.33|404.13|407.52|402.32|513
1655687100000|2022-06-20 01:05:00|408.93|403.73|407.8|402.6|409.78|404.58|407.72|402.52|523
1655687400000|2022-06-20 01:10:00|407.81|402.61|406.44|401.24|407.93|402.73|405.62|400.42|712
1655687700000|2022-06-20 01:15:00|406.46|401.26|408.63|403.43|408.85|403.65|405.86|400.66|745
1655688000000|2022-06-20 01:20:00|408.66|403.46|408.69|403.49|408.97|403.77|407.21|402.01|637
1655688300000|2022-06-20 01:25:00|408.72|403.52|409.74|404.54|409.89|404.69|407.67|402.47|651
1655688600000|2022-06-20 01:30:00|409.76|404.56|409.65|404.45|409.79|404.59|408.75|403.55|552
1655688900000|2022-06-20 01:35:00|409.66|404.46|408.87|403.67|410.24|405.04|408.77|403.57|505
1655689200000|2022-06-20 01:40:00|408.88|403.68|406.64|401.44|408.94|403.74|406.25|401.05|575
1655689500000|2022-06-20 01:45:00|406.63|401.43|405.94|400.74|407.34|402.14|405.84|400.64|595
1655689800000|2022-06-20 01:50:00|405.71|400.51|407.46|402.26|407.66|402.46|404.46|399.26|568
1655690100000|2022-06-20 01:55:00|407.49|402.29|407.7|402.5|408|402.8|406.92|401.72|570
1655690400000|2022-06-20 02:00:00|407.71|402.51|409.33|404.13|409.86|404.66|407.64|402.44|694
1655690700000|2022-06-20 02:05:00|409.36|404.16|411.62|406.42|413.02|407.82|409.28|404.08|730
1655691000000|2022-06-20 02:10:00|411.57|406.37|409.99|404.79|411.62|406.42|409.81|404.61|582
1655691300000|2022-06-20 02:15:00|410|404.8|408.89|403.69|410.02|404.82|408.5|403.3|526
1655691600000|2022-06-20 02:20:00|408.93|403.73|405.73|400.53|409.5|404.3|405.73|400.53|515
1655691900000|2022-06-20 02:25:00|405.77|400.57|401.46|396.26|406.8|401.6|401|395.8|724
1655692200000|2022-06-20 02:30:00|401.45|396.25|402.77|397.57|403.58|398.38|400.82|395.62|693
1655692500000|2022-06-20 02:35:00|402.79|397.59|401.82|396.62|402.93|397.73|401.43|396.23|567
1655692800000|2022-06-20 02:40:00|401.81|396.61|403.66|398.46|403.7|398.5|401.53|396.33|584
1655693100000|2022-06-20 02:45:00|403.77|398.57|403.38|398.18|406.57|401.37|402.79|397.59|600
1655693400000|2022-06-20 02:50:00|403.39|398.19|403.25|398.05|403.53|398.33|402.44|397.24|505
1655693700000|2022-06-20 02:55:00|403.27|398.07|403.96|398.76|404.02|398.82|402.68|397.48|477
1655694000000|2022-06-20 03:00:00|403.97|398.77|402.82|397.62|404.56|399.36|402.8|397.6|562
1655694300000|2022-06-20 03:05:00|402.83|397.63|404.88|399.68|405.5|400.3|402.67|397.47|601
1655694600000|2022-06-20 03:10:00|404.94|399.74|405.86|400.66|406.71|401.51|404.65|399.45|432
1655694900000|2022-06-20 03:15:00|406.04|400.84|406.53|401.33|406.6|401.4|404.9|399.7|492
1655695200000|2022-06-20 03:20:00|406.44|401.24|407.43|402.23|407.56|402.36|406.3|401.1|395
1655695500000|2022-06-20 03:25:00|407.45|402.25|409.05|403.85|409.58|404.38|407.35|402.15|501
1655695800000|2022-06-20 03:30:00|409.04|403.84|408.35|403.15|409.05|403.85|407.9|402.7|338
1655696100000|2022-06-20 03:35:00|408.41|403.21|408.9|403.7|409.34|404.14|407.85|402.65|370
1655696400000|2022-06-20 03:40:00|408.91|403.71|411.5|406.3|411.76|406.56|408.89|403.69|495
1655696700000|2022-06-20 03:45:00|411.51|406.31|410.25|405.05|411.8|406.6|409.75|404.55|532
1655697000000|2022-06-20 03:50:00|410.24|405.04|409.72|404.52|410.3|405.1|409.44|404.24|375
1655697300000|2022-06-20 03:55:00|409.75|404.55|409.44|404.24|409.89|404.69|409.24|404.04|372
1655697600000|2022-06-20 04:00:00|409.45|404.25|408.44|403.24|409.7|404.5|408.27|403.07|369
1655697900000|2022-06-20 04:05:00|408.49|403.29|409.05|403.85|409.25|404.05|407.91|402.71|348
1655698200000|2022-06-20 04:10:00|409.04|403.84|411.71|406.51|411.71|406.51|408.9|403.7|363
1655698500000|2022-06-20 04:15:00|411.7|406.5|410.13|404.93|412.72|407.52|409.22|404.02|539
1655698800000|2022-06-20 04:20:00|410.12|404.92|410.85|405.65|412.78|407.58|409.81|404.61|478
1655699100000|2022-06-20 04:25:00|410.84|405.64|411.98|406.78|412.49|407.29|410.77|405.57|457
1655699400000|2022-06-20 04:30:00|412.04|406.84|411.49|406.29|412.08|406.88|410|404.8|457
1655699700000|2022-06-20 04:35:00|411.5|406.3|410.02|404.82|411.67|406.47|409.74|404.54|422
1655700000000|2022-06-20 04:40:00|410|404.8|410.97|405.77|413.7|408.5|409.58|404.38|492
1655700300000|2022-06-20 04:45:00|411.02|405.82|408.58|403.38|412.15|406.95|408.09|402.89|552
1655700600000|2022-06-20 04:50:00|408.57|403.37|408.06|402.86|409.46|404.26|408.01|402.81|417
1655700900000|2022-06-20 04:55:00|408.04|402.84|404.58|399.38|408.04|402.84|403.97|398.77|649
1655701200000|2022-06-20 05:00:00|404.59|399.39|404.96|399.76|405.51|400.31|403.73|398.53|482
1655701500000|2022-06-20 05:05:00|404.95|399.75|405.87|400.67|405.93|400.73|404.6|399.4|397
1655701800000|2022-06-20 05:10:00|405.88|400.68|407.27|402.07|407.92|402.72|405.73|400.53|470
1655702100000|2022-06-20 05:15:00|407.21|402.01|404.9|399.7|407.83|402.63|404.67|399.47|544
1655702400000|2022-06-20 05:20:00|404.94|399.74|407.16|401.96|407.43|402.23|404.51|399.31|522
1655702700000|2022-06-20 05:25:00|407.29|402.09|403.67|398.47|407.53|402.33|403.17|397.97|718
1655703000000|2022-06-20 05:30:00|403.66|398.46|405.55|400.35|405.95|400.75|403.5|398.3|556
1655703300000|2022-06-20 05:35:00|405.56|400.36|408.39|403.19|408.83|403.63|405.34|400.14|555
1655703600000|2022-06-20 05:40:00|408.41|403.21|407.83|402.63|409|403.8|407.76|402.56|366
1655703900000|2022-06-20 05:45:00|407.81|402.61|407.73|402.53|407.96|402.76|406.95|401.75|403
1655704200000|2022-06-20 05:50:00|407.72|402.52|410.65|405.45|410.68|405.48|407.67|402.47|606
1655704500000|2022-06-20 05:55:00|410.63|405.43|412.89|407.69|413.05|407.85|410.46|405.26|535
1655704800000|2022-06-20 06:00:00|412.82|407.62|413.03|407.83|413.37|408.17|412.56|407.36|530
1655705100000|2022-06-20 06:05:00|413.06|407.86|413.87|408.67|414.35|409.15|412.95|407.75|518
1655705400000|2022-06-20 06:10:00|413.85|408.65|415.89|410.69|415.95|410.75|413.66|408.46|474
1655705700000|2022-06-20 06:15:00|415.88|410.68|414.46|409.26|416.57|411.37|412.9|407.7|715
1655706000000|2022-06-20 06:20:00|414.43|409.23|414.67|409.47|416.42|411.22|414.14|408.94|669
1655706300000|2022-06-20 06:25:00|414.64|409.44|409.81|404.61|414.98|409.78|409.74|404.54|596
1655706600000|2022-06-20 06:30:00|409.82|404.62|410.4|405.2|410.83|405.63|409.5|404.3|560
1655706900000|2022-06-20 06:35:00|410.38|405.18|410.76|405.56|411.01|405.81|409.82|404.62|563
1655707200000|2022-06-20 06:40:00|410.77|405.57|413.88|408.68|415.52|410.32|410.77|405.57|570
1655707500000|2022-06-20 06:45:00|413.89|408.69|414.99|409.79|414.99|409.79|413.87|408.67|492
1655707800000|2022-06-20 06:50:00|414.98|409.78|416.34|411.14|418.13|412.93|414.98|409.78|544
1655708100000|2022-06-20 06:55:00|416.33|411.13|416.88|411.68|416.88|411.68|415.83|410.63|424
1655708400000|2022-06-20 07:00:00|416.87|411.67|414.82|409.62|417.37|412.17|414.78|409.58|544
1655708700000|2022-06-20 07:05:00|414.81|409.61|411.89|406.69|414.96|409.76|411.71|406.51|465
1655709000000|2022-06-20 07:10:00|411.9|406.7|411.33|406.13|412.68|407.48|410.85|405.65|489
1655709300000|2022-06-20 07:15:00|411.34|406.14|411.61|406.41|411.66|406.46|410.06|404.86|532
1655709600000|2022-06-20 07:20:00|411.62|406.42|410.96|405.76|412.09|406.89|410.06|404.86|485
1655709900000|2022-06-20 07:25:00|410.97|405.77|410.1|404.9|411.52|406.32|409.96|404.76|559
1655710200000|2022-06-20 07:30:00|410.08|404.88|410.73|405.53|412.37|407.17|409.94|404.74|593
1655710500000|2022-06-20 07:35:00|410.72|405.52|409.47|404.27|410.73|405.53|407.64|402.44|655
1655710800000|2022-06-20 07:40:00|409.45|404.25|407.72|402.52|409.67|404.47|407.72|402.52|564
1655711100000|2022-06-20 07:45:00|407.66|402.46|408.03|402.83|408.76|403.56|406.75|401.55|500
1655711400000|2022-06-20 07:50:00|408.02|402.82|407.79|402.59|410.95|405.75|407.7|402.5|529
1655711700000|2022-06-20 07:55:00|407.78|402.58|410.73|405.53|410.83|405.63|407.76|402.56|495
1655712000000|2022-06-20 08:00:00|410.74|405.54|410.05|404.85|411.49|406.29|409.95|404.75|487
1655712300000|2022-06-20 08:05:00|410.1|404.9|412.39|407.19|412.81|407.61|409.64|404.44|567
1655712600000|2022-06-20 08:10:00|412.4|407.2|417.11|411.91|418.97|413.77|412.4|407.2|748
1655712900000|2022-06-20 08:15:00|417.14|411.94|421.07|415.87|421.93|416.73|416.94|411.74|828
1655713200000|2022-06-20 08:20:00|421.08|415.88|419.15|413.95|421.11|415.91|418.91|413.71|657
1655713500000|2022-06-20 08:25:00|419.13|413.93|420.76|415.56|420.82|415.62|418.89|413.69|551
1655713800000|2022-06-20 08:30:00|420.75|415.55|419.9|414.7|420.8|415.6|418.54|413.34|672
1655714100000|2022-06-20 08:35:00|419.87|414.67|420.64|415.44|421.85|416.65|419.39|414.19|729
1655714400000|2022-06-20 08:40:00|420.66|415.46|421.78|416.58|422.49|417.29|419.95|414.75|702
1655714700000|2022-06-20 08:45:00|421.76|416.56|419.84|414.64|422.68|417.48|419.6|414.4|712
1655715000000|2022-06-20 08:50:00|419.83|414.63|419.06|413.86|420.68|415.48|419.06|413.86|609
1655715300000|2022-06-20 08:55:00|419.08|413.88|422.1|416.9|422.45|417.25|418.68|413.48|583
1655715600000|2022-06-20 09:00:00|422.07|416.87|421.01|415.81|422.98|417.78|420.61|415.41|613
1655715900000|2022-06-20 09:05:00|421.04|415.84|421.77|416.57|422.9|417.7|420.76|415.56|513
1655716200000|2022-06-20 09:10:00|421.88|416.68|421.78|416.58|423.08|417.88|421.71|416.51|599
1655716500000|2022-06-20 09:15:00|421.73|416.53|419.8|414.6|421.91|416.71|419.72|414.52|375
1655716800000|2022-06-20 09:20:00|419.79|414.59|419.79|414.59|419.95|414.75|419.67|414.47|224
1655717100000|2022-06-20 09:25:00|419.77|414.57|419.9|414.7|420.87|415.67|419.71|414.51|409
1655717400000|2022-06-20 09:30:00|419.88|414.68|420.79|415.59|422.74|417.54|419.82|414.62|564
1655717700000|2022-06-20 09:35:00|420.8|415.6|420.65|415.45|420.83|415.63|417.73|412.53|613
1655718000000|2022-06-20 09:40:00|420.63|415.43|420.64|415.44|420.84|415.64|419.63|414.43|365
1655718300000|2022-06-20 09:45:00|420.65|415.45|419.82|414.62|420.88|415.68|419.55|414.35|352
1655718600000|2022-06-20 09:50:00|419.88|414.68|419.69|414.49|420.36|415.16|419.56|414.36|351
1655718900000|2022-06-20 09:55:00|419.7|414.5|420.45|415.25|420.69|415.49|418.76|413.56|347
1655719200000|2022-06-20 10:00:00|420.4|415.2|419.81|414.61|420.68|415.48|419.68|414.48|340
1655719500000|2022-06-20 10:05:00|419.79|414.59|419.56|414.36|420.62|415.42|419.56|414.36|348
1655719800000|2022-06-20 10:10:00|419.52|414.32|416.96|411.76|420.77|415.57|416.96|411.76|445
1655720100000|2022-06-20 10:15:00|416.92|411.72|418.15|412.95|418.69|413.49|416.68|411.48|481
1655720400000|2022-06-20 10:20:00|418.13|412.93|418.36|413.16|418.9|413.7|417.3|412.1|444
1655720700000|2022-06-20 10:25:00|418.54|413.34|419.92|414.72|420.15|414.95|418.04|412.84|418
1655721000000|2022-06-20 10:30:00|419.91|414.71|420.52|415.32|420.65|415.45|418.85|413.65|341
1655721300000|2022-06-20 10:35:00|420.5|415.3|423.93|418.73|423.93|418.73|420.5|415.3|447
1655721600000|2022-06-20 10:40:00|423.91|418.71|426.62|421.42|429.24|424.04|423.11|417.91|847
1655721900000|2022-06-20 10:45:00|426.65|421.45|425.95|420.75|428.7|423.5|425.64|420.44|614
1655722200000|2022-06-20 10:50:00|425.99|420.79|430.45|425.25|430.45|425.25|425.95|420.75|590
1655722500000|2022-06-20 10:55:00|430.53|425.33|430.95|425.75|430.95|425.75|429.41|424.21|621
1655722800000|2022-06-20 11:00:00|431.02|425.82|431.7|426.5|432.08|426.88|430.99|425.79|419
1655723100000|2022-06-20 11:05:00|431.69|426.49|429.86|424.66|432.87|427.67|429.75|424.55|451
1655723400000|2022-06-20 11:10:00|429.87|424.67|429.52|424.32|430.11|424.91|428.8|423.6|400
1655723700000|2022-06-20 11:15:00|429.53|424.33|429.05|423.85|430.96|425.76|429.05|423.85|331
1655724000000|2022-06-20 11:20:00|429.1|423.9|434.97|429.77|435.03|429.83|428.51|423.31|478
1655724300000|2022-06-20 11:25:00|434.86|429.66|436.91|431.71|436.91|431.71|434.36|429.16|313
1655724600000|2022-06-20 11:30:00|436.89|431.69|436.71|431.51|438.52|433.32|435.71|430.51|392
1655724900000|2022-06-20 11:35:00|436.68|431.48|437.48|432.28|437.79|432.59|435.95|430.75|364
1655725200000|2022-06-20 11:40:00|437.47|432.27|438.58|433.38|439.31|434.11|437.47|432.27|405
1655725500000|2022-06-20 11:45:00|438.61|433.41|440.2|435|440.29|435.09|437.15|431.95|553
1655725800000|2022-06-20 11:50:00|440.18|434.98|439.62|434.42|441.26|436.06|439.15|433.95|511
1655726100000|2022-06-20 11:55:00|439.73|434.53|438.42|433.22|439.78|434.58|437.94|432.74|397
1655726400000|2022-06-20 12:00:00|438.44|433.24|434.17|428.97|438.66|433.46|433.7|428.5|620
1655726700000|2022-06-20 12:05:00|434.22|429.02|432.52|427.32|434.44|429.24|431.74|426.54|547
1655727000000|2022-06-20 12:10:00|432.51|427.31|431.42|426.22|432.89|427.69|431.42|426.22|418
1655727300000|2022-06-20 12:15:00|431.43|426.23|429.9|424.7|431.55|426.35|428.54|423.34|528
1655727600000|2022-06-20 12:20:00|429.91|424.71|431.49|426.29|431.5|426.3|429.73|424.53|292
1655727900000|2022-06-20 12:25:00|431.5|426.3|425.73|420.53|431.5|426.3|425.62|420.42|514
1655728200000|2022-06-20 12:30:00|425.74|420.54|425.61|420.41|427.79|422.59|425.26|420.06|566
1655728500000|2022-06-20 12:35:00|425.6|420.4|426.35|421.15|427.2|422|424.93|419.73|515
1655728800000|2022-06-20 12:40:00|426.38|421.18|425.89|420.69|426.7|421.5|425.42|420.22|393
1655729100000|2022-06-20 12:45:00|425.9|420.7|428.91|423.71|429.31|424.11|425.68|420.48|451
1655729400000|2022-06-20 12:50:00|428.96|423.76|426.92|421.72|430.03|424.83|426.86|421.66|428
1655729700000|2022-06-20 12:55:00|426.9|421.7|426.83|421.63|428.33|423.13|426.76|421.56|384
1655730000000|2022-06-20 13:00:00|426.8|421.6|426.1|420.9|426.9|421.7|424.53|419.33|398
1655730300000|2022-06-20 13:05:00|426.06|420.86|426|420.8|426.75|421.55|425.02|419.82|437
1655730600000|2022-06-20 13:10:00|425.99|420.79|429.38|424.18|429.71|424.51|425.86|420.66|426
1655730900000|2022-06-20 13:15:00|429.4|424.2|432.47|427.27|432.61|427.41|429.38|424.18|408
1655731200000|2022-06-20 13:20:00|432.36|427.16|432.65|427.45|433.65|428.45|431.81|426.61|322
1655731500000|2022-06-20 13:25:00|432.69|427.49|434.7|429.5|435.84|430.64|432.64|427.44|556
1655731800000|2022-06-20 13:30:00|434.68|429.48|433.13|427.93|435.64|430.44|433.05|427.85|524
1655732100000|2022-06-20 13:35:00|433.05|427.85|432.72|427.52|433.61|428.41|430.57|425.37|631
1655732400000|2022-06-20 13:40:00|432.66|427.46|430.92|425.72|432.99|427.79|430.9|425.7|614
1655732700000|2022-06-20 13:45:00|430.98|425.78|424.01|418.81|431.77|426.57|423.9|418.7|845
1655733000000|2022-06-20 13:50:00|424.02|418.82|423.8|418.6|424.95|419.75|423.17|417.97|615
1655733300000|2022-06-20 13:55:00|423.77|418.57|424.82|419.62|425.04|419.84|423.63|418.43|568
1655733600000|2022-06-20 14:00:00|424.85|419.65|428.04|422.84|428.14|422.94|424.54|419.34|727
1655733900000|2022-06-20 14:05:00|427.96|422.76|427.81|422.61|428.85|423.65|426.95|421.75|599
1655734200000|2022-06-20 14:10:00|427.93|422.73|427|421.8|428.82|423.62|426.74|421.54|637
1655734500000|2022-06-20 14:15:00|426.99|421.79|428.06|422.86|429.57|424.37|425.94|420.74|560
1655734800000|2022-06-20 14:20:00|427.98|422.78|429.66|424.46|429.86|424.66|427.95|422.75|401
1655735100000|2022-06-20 14:25:00|429.78|424.58|429.77|424.57|430.84|425.64|429.72|424.52|407
1655735400000|2022-06-20 14:30:00|429.74|424.54|431.71|426.51|432.86|427.66|429.73|424.53|567
1655735700000|2022-06-20 14:35:00|431.69|426.49|432.03|426.83|432.96|427.76|431.1|425.9|571
1655736000000|2022-06-20 14:40:00|432.01|426.81|432.2|427|433.54|428.34|431.48|426.28|584
1655736300000|2022-06-20 14:45:00|432.18|426.98|433.15|427.95|433.83|428.63|431.99|426.79|570
1655736600000|2022-06-20 14:50:00|433.16|427.96|432.69|427.49|433.63|428.43|430.48|425.28|663
1655736900000|2022-06-20 14:55:00|432.68|427.48|432.71|427.51|433.8|428.6|432.51|427.31|566
1655737200000|2022-06-20 15:00:00|432.76|427.56|434.66|429.46|434.68|429.48|430.82|425.62|704
1655737500000|2022-06-20 15:05:00|434.7|429.5|430.26|425.06|435.58|430.38|429.82|424.62|796
1655737800000|2022-06-20 15:10:00|430.29|425.09|426.69|421.49|430.36|425.16|426.08|420.88|678
1655738100000|2022-06-20 15:15:00|426.68|421.48|424.5|419.3|426.74|421.54|423.58|418.38|647
1655738400000|2022-06-20 15:20:00|424.51|419.31|421.37|416.17|424.72|419.52|420.83|415.63|604
1655738700000|2022-06-20 15:25:00|421.48|416.28|422.98|417.78|423.6|418.4|420.89|415.69|628
1655739000000|2022-06-20 15:30:00|423.04|417.84|422.75|417.55|423.66|418.46|421.16|415.96|550
1655739300000|2022-06-20 15:35:00|422.78|417.58|424.01|418.81|424.72|419.52|422.49|417.29|454
1655739600000|2022-06-20 15:40:00|423.85|418.65|424.11|418.91|425.52|420.32|423.59|418.39|522
1655739900000|2022-06-20 15:45:00|424.08|418.88|425.8|420.6|426.08|420.88|424.08|418.88|395
1655740200000|2022-06-20 15:50:00|425.79|420.59|426.88|421.68|427.03|421.83|425.14|419.94|451
1655740500000|2022-06-20 15:55:00|426.89|421.69|426.98|421.78|427.57|422.37|426.42|421.22|455
1655740800000|2022-06-20 16:00:00|426.99|421.79|424.38|419.18|428.65|423.45|424.07|418.87|627
1655741100000|2022-06-20 16:05:00|424.37|419.17|424.82|419.62|426.59|421.39|422.59|417.39|719
1655741400000|2022-06-20 16:10:00|424.83|419.63|422.91|417.71|424.87|419.67|422.03|416.83|564
1655741700000|2022-06-20 16:15:00|422.96|417.76|420.12|414.92|423.66|418.46|420.09|414.89|617
1655742000000|2022-06-20 16:20:00|420.17|414.97|420.78|415.58|420.87|415.67|418.98|413.78|674
1655742300000|2022-06-20 16:25:00|420.77|415.57|421.82|416.62|422.33|417.13|420.37|415.17|632
1655742600000|2022-06-20 16:30:00|421.83|416.63|423.16|417.96|423.47|418.27|421.46|416.26|535
1655742900000|2022-06-20 16:35:00|423.15|417.95|424.41|419.21|424.7|419.5|422.04|416.84|526
1655743200000|2022-06-20 16:40:00|424.44|419.24|421.69|416.49|424.66|419.46|421.09|415.89|539
1655743500000|2022-06-20 16:45:00|421.74|416.54|422.33|417.13|424.35|419.15|421.74|416.54|583
1655743800000|2022-06-20 16:50:00|422.25|417.05|420.83|415.63|423.37|418.17|419.82|414.62|688
1655744100000|2022-06-20 16:55:00|420.81|415.61|422.79|417.59|423.66|418.46|419.77|414.57|749
1655744400000|2022-06-20 17:00:00|422.8|417.6|424.07|418.87|424.76|419.56|422.75|417.55|573
1655744700000|2022-06-20 17:05:00|424.04|418.84|423.5|418.3|424.09|418.89|419.27|414.07|735
1655745000000|2022-06-20 17:10:00|423.43|418.23|423.85|418.65|425.81|420.61|422.91|417.71|644
1655745300000|2022-06-20 17:15:00|423.87|418.67|425.31|420.11|426.17|420.97|423.85|418.65|546
1655745600000|2022-06-20 17:20:00|425.34|420.14|426.74|421.54|427.45|422.25|425.06|419.86|541
1655745900000|2022-06-20 17:25:00|426.61|421.41|426.59|421.39|427.84|422.64|426.04|420.84|554
1655746200000|2022-06-20 17:30:00|426.6|421.4|427.64|422.44|427.69|422.49|425.59|420.39|569
1655746500000|2022-06-20 17:35:00|427.67|422.47|428.49|423.29|428.68|423.48|426.62|421.42|517
1655746800000|2022-06-20 17:40:00|428.46|423.26|428.68|423.48|429.1|423.9|426.56|421.36|582
1655747100000|2022-06-20 17:45:00|428.7|423.5|429.51|424.31|430.71|425.51|428.33|423.13|623
1655747400000|2022-06-20 17:50:00|429.55|424.35|424.35|419.15|429.71|424.51|423.28|418.08|666
1655747700000|2022-06-20 17:55:00|424.39|419.19|420.31|415.11|424.54|419.34|420.09|414.89|740
1655748000000|2022-06-20 18:00:00|420.38|415.18|419.21|414.01|420.82|415.62|417.4|412.2|804
1655748300000|2022-06-20 18:05:00|419.17|413.97|416.53|411.33|419.97|414.77|416.52|411.32|800
1655748600000|2022-06-20 18:10:00|416.55|411.35|416.04|410.84|417.32|412.12|414.7|409.5|720
1655748900000|2022-06-20 18:15:00|415.65|410.45|415.57|410.37|416.66|411.46|414.21|409.01|714
1655749200000|2022-06-20 18:20:00|415.62|410.42|418.76|413.56|419.7|414.5|415.62|410.42|709
1655749500000|2022-06-20 18:25:00|418.8|413.6|418.99|413.79|420.61|415.41|418.58|413.38|552
1655749800000|2022-06-20 18:30:00|418.96|413.76|417.76|412.56|419.7|414.5|417.34|412.14|635
1655750100000|2022-06-20 18:35:00|417.78|412.58|418.36|413.16|418.45|413.25|416.42|411.22|602
1655750400000|2022-06-20 18:40:00|418.31|413.11|417.9|412.7|419.01|413.81|417.64|412.44|443
1655750700000|2022-06-20 18:45:00|417.8|412.6|416.41|411.21|418.19|412.99|416.38|411.18|528
1655751000000|2022-06-20 18:50:00|416.43|411.23|417.77|412.57|417.98|412.78|416.43|411.23|464
1655751300000|2022-06-20 18:55:00|417.76|412.56|418.86|413.66|419.52|414.32|417.39|412.19|413
1655751600000|2022-06-20 19:00:00|418.85|413.65|416.92|411.72|418.85|413.65|416.75|411.55|405
1655751900000|2022-06-20 19:05:00|416.96|411.76|413.62|408.42|417.01|411.81|412.57|407.37|642
1655752200000|2022-06-20 19:10:00|413.61|408.41|416.73|411.53|416.78|411.58|413.61|408.41|671
1655752500000|2022-06-20 19:15:00|416.76|411.56|417.61|412.41|418.75|413.55|416.24|411.04|669
1655752800000|2022-06-20 19:20:00|417.6|412.4|417.5|412.3|419.64|414.44|417.46|412.26|621
1655753100000|2022-06-20 19:25:00|417.49|412.29|418.94|413.74|419.89|414.69|416.58|411.38|619
1655753400000|2022-06-20 19:30:00|418.95|413.75|417.95|412.75|419.54|414.34|417.74|412.54|412
1655753700000|2022-06-20 19:35:00|417.94|412.74|420.84|415.64|420.92|415.72|416.95|411.75|532
1655754000000|2022-06-20 19:40:00|420.75|415.55|420.67|415.47|421.35|416.15|419.85|414.65|458
1655754300000|2022-06-20 19:45:00|420.87|415.67|423.11|417.91|423.84|418.64|420.81|415.61|597
1655754600000|2022-06-20 19:50:00|423.08|417.88|422.89|417.69|423.73|418.53|422.76|417.56|500
1655754900000|2022-06-20 19:55:00|422.88|417.68|421.33|416.13|423.08|417.88|421.2|416|406
1655755200000|2022-06-20 20:00:00|421.4|416.2|419.8|414.6|422.46|417.26|418.56|413.36|518
1655755500000|2022-06-20 20:05:00|419.81|414.61|422.19|416.99|423.84|418.64|419.72|414.52|583
1655755800000|2022-06-20 20:10:00|422.2|417|423.69|418.49|423.84|418.64|422.12|416.92|488
1655756100000|2022-06-20 20:15:00|423.67|418.47|425.72|420.52|426.77|421.57|423.14|417.94|643
1655756400000|2022-06-20 20:20:00|425.7|420.5|424.06|418.86|425.9|420.7|424.06|418.86|514
1655756700000|2022-06-20 20:25:00|424.09|418.89|424.23|419.03|424.66|419.46|423.4|418.2|529
1655757000000|2022-06-20 20:30:00|424.34|419.14|424.24|419.04|425.23|420.03|423.75|418.55|425
1655757300000|2022-06-20 20:35:00|424.2|419|426.29|421.09|427.38|422.18|423.85|418.65|558
1655757600000|2022-06-20 20:40:00|426.25|421.05|426.18|420.98|426.46|421.26|425.52|420.32|422
1655757900000|2022-06-20 20:45:00|426.28|421.08|425.25|420.05|426.79|421.59|424.64|419.44|491
1655758200000|2022-06-20 20:50:00|425.18|419.98|429.15|423.95|430.14|424.94|424.75|419.55|571
1655758500000|2022-06-20 20:55:00|429.14|423.94|429.8|424.6|429.8|424.6|428.4|423.2|509
1655758800000|2022-06-20 21:00:00|429.77|424.57|431.6|426.4|432.71|427.51|429.62|424.42|522
1655759100000|2022-06-20 21:05:00|431.58|426.38|427.28|422.08|431.59|426.39|426.9|421.7|552
1655759400000|2022-06-20 21:10:00|427.24|422.04|426.45|421.25|427.53|422.33|425.88|420.68|431
1655759700000|2022-06-20 21:15:00|426.42|421.22|425.52|420.32|426.57|421.37|424.82|419.62|286
1655760000000|2022-06-20 21:20:00|425.51|420.31|426.22|421.02|426.27|421.07|425.31|420.11|298
1655760300000|2022-06-20 21:25:00|426.23|421.03|425.25|420.05|426.24|421.04|424.59|419.39|315
1655760600000|2022-06-20 21:30:00|425.26|420.06|423.94|418.74|425.37|420.17|423.94|418.74|168
1655760900000|2022-06-20 21:35:00|423.96|418.76|421.43|416.23|423.96|418.76|421.25|416.05|412
1655761200000|2022-06-20 21:40:00|421.45|416.25|422.17|416.97|422.49|417.29|421.42|416.22|270
1655761500000|2022-06-20 21:45:00|422.16|416.96|418.6|413.4|422.33|417.13|418.57|413.37|407
1655761800000|2022-06-20 21:50:00|418.56|413.36|418.74|413.54|419.33|414.13|417.32|412.12|370
1655762100000|2022-06-20 21:55:00|418.76|413.56|419.36|414.16|419.79|414.59|418.55|413.35|363
1655762400000|2022-06-20 22:00:00|419.39|414.19|418.03|412.83|419.63|414.43|418.01|412.81|479
1655762700000|2022-06-20 22:05:00|418.01|412.81|416.9|411.7|418.05|412.85|415.95|410.75|436
1655763000000|2022-06-20 22:10:00|416.92|411.72|415.8|410.6|417.94|412.74|415.76|410.56|407
1655763300000|2022-06-20 22:15:00|415.79|410.59|415.14|409.94|416.57|411.37|414|408.8|516
1655763600000|2022-06-20 22:20:00|415.09|409.89|415.03|409.83|416.69|411.49|414.86|409.66|470
1655763900000|2022-06-20 22:25:00|415.02|409.82|416.69|411.49|416.88|411.68|414.91|409.71|562
1655764200000|2022-06-20 22:30:00|416.7|411.5|417.58|412.38|418.71|413.51|416.62|411.42|511
1655764500000|2022-06-20 22:35:00|417.54|412.34|417.35|412.15|418.02|412.82|416.27|411.07|477
1655764800000|2022-06-20 22:40:00|417.21|412.01|419.52|414.32|419.63|414.43|416.83|411.63|608
1655765100000|2022-06-20 22:45:00|419.57|414.37|420.64|415.44|421.49|416.29|418.71|413.51|644
1655765400000|2022-06-20 22:50:00|420.65|415.45|420.4|415.2|420.9|415.7|419.94|414.74|436
1655765700000|2022-06-20 22:55:00|420.41|415.21|421.76|416.56|422.69|417.49|419.94|414.74|525
1655766000000|2022-06-20 23:00:00|421.77|416.57|422.46|417.26|422.95|417.75|421.44|416.24|449
1655766300000|2022-06-20 23:05:00|422.42|417.22|422.56|417.36|422.79|417.59|421.78|416.58|420
1655766600000|2022-06-20 23:10:00|422.54|417.34|422.66|417.46|422.73|417.53|419.92|414.72|544
1655766900000|2022-06-20 23:15:00|422.58|417.38|422.02|416.82|422.64|417.44|421.01|415.81|404
1655767200000|2022-06-20 23:20:00|422.01|416.81|423.69|418.49|423.87|418.67|421.86|416.66|377
1655767500000|2022-06-20 23:25:00|423.66|418.46|423.56|418.36|423.8|418.6|420.56|415.36|497
1655767800000|2022-06-20 23:30:00|423.57|418.37|426.72|421.52|426.8|421.6|422.33|417.13|671
1655768100000|2022-06-20 23:35:00|426.56|421.36|429.98|424.78|430.06|424.86|425.85|420.65|699
1655768400000|2022-06-20 23:40:00|429.97|424.77|430.64|425.44|430.9|425.7|428.67|423.47|604
1655768700000|2022-06-20 23:45:00|430.63|425.43|433.01|427.81|433.64|428.44|430.59|425.39|705
1655769000000|2022-06-20 23:50:00|433.02|427.82|434.79|429.59|435.02|429.82|432.05|426.85|569
1655769300000|2022-06-20 23:55:00|434.8|429.6|432|426.8|434.81|429.61|431.49|426.29|538
1655769600000|2022-06-21 00:00:00|432.02|426.82|431.87|426.67|433.32|428.12|429.8|424.6|689
1655769900000|2022-06-21 00:05:00|431.72|426.52|432.7|427.5|432.92|427.72|431.1|425.9|571
1655770200000|2022-06-21 00:10:00|432.65|427.45|432.7|427.5|433.19|427.99|430.89|425.69|598
1655770500000|2022-06-21 00:15:00|432.69|427.49|429.69|424.49|433.53|428.33|428.68|423.48|699
1655770800000|2022-06-21 00:20:00|429.38|424.18|428.94|423.74|429.65|424.45|427.66|422.46|650
1655771100000|2022-06-21 00:25:00|428.81|423.61|428.39|423.19|428.86|423.66|427.58|422.38|545
1655771400000|2022-06-21 00:30:00|428.38|423.18|426.65|421.45|428.76|423.56|424.32|419.12|655
1655771700000|2022-06-21 00:35:00|426.67|421.47|428.45|423.25|428.95|423.75|426.48|421.28|661
1655772000000|2022-06-21 00:40:00|428.4|423.2|427.61|422.41|428.79|423.59|427.48|422.28|486
1655772300000|2022-06-21 00:45:00|427.45|422.25|430.68|425.48|430.85|425.65|427.39|422.19|629
1655772600000|2022-06-21 00:50:00|430.69|425.49|432.49|427.29|433.83|428.63|430.64|425.44|650
1655772900000|2022-06-21 00:55:00|432.55|427.35|434.18|428.98|434.53|429.33|431.92|426.72|652
1655773200000|2022-06-21 01:00:00|434.2|429|435.91|430.71|437.19|431.99|434.06|428.86|718
1655773500000|2022-06-21 01:05:00|435.89|430.69|436.64|431.44|436.69|431.49|434.8|429.6|510
1655773800000|2022-06-21 01:10:00|436.62|431.42|439.95|434.75|441.88|436.68|436.62|431.42|674
1655774100000|2022-06-21 01:15:00|439.99|434.79|438.86|433.66|441.87|436.67|438.61|433.41|664
1655774400000|2022-06-21 01:20:00|438.88|433.68|438.82|433.62|438.88|433.68|437.62|432.42|493
1655774700000|2022-06-21 01:25:00|438.89|433.69|436.06|430.86|438.89|433.69|436.04|430.84|505
1655775000000|2022-06-21 01:30:00|435.96|430.76|435.95|430.75|436.74|431.54|434.93|429.73|569
1655775300000|2022-06-21 01:35:00|435.96|430.76|435.47|430.27|436.08|430.88|434.81|429.61|505
1655775600000|2022-06-21 01:40:00|435.5|430.3|433.8|428.6|435.54|430.34|433.77|428.57|493
1655775900000|2022-06-21 01:45:00|433.79|428.59|436.76|431.56|436.98|431.78|433.55|428.35|469
1655776200000|2022-06-21 01:50:00|436.72|431.52|437.87|432.67|438.34|433.14|436.69|431.49|422
1655776500000|2022-06-21 01:55:00|437.89|432.69|439.07|433.87|439.87|434.67|437.86|432.66|548
1655776800000|2022-06-21 02:00:00|439.06|433.86|438.98|433.78|440.94|435.74|438.94|433.74|489
1655777100000|2022-06-21 02:05:00|439.01|433.81|435.94|430.74|439.01|433.81|435.72|430.52|588
1655777400000|2022-06-21 02:10:00|435.95|430.75|434|428.8|436.05|430.85|433.95|428.75|485
1655777700000|2022-06-21 02:15:00|434.03|428.83|435.46|430.26|435.52|430.32|433.55|428.35|453
1655778000000|2022-06-21 02:20:00|435.27|430.07|435.21|430.01|435.88|430.68|432.1|426.9|546
1655778300000|2022-06-21 02:25:00|435.22|430.02|435.01|429.81|435.91|430.71|434.78|429.58|496
1655778600000|2022-06-21 02:30:00|434.94|429.74|435.09|429.89|437.09|431.89|432.96|427.76|635
1655778900000|2022-06-21 02:35:00|435.1|429.9|433.02|427.82|435.1|429.9|432.9|427.7|615
1655779200000|2022-06-21 02:40:00|432.99|427.79|433.85|428.65|434.33|429.13|431.95|426.75|593
1655779500000|2022-06-21 02:45:00|433.87|428.67|434.14|428.94|434.63|429.43|432.98|427.78|567
1655779800000|2022-06-21 02:50:00|434.16|428.96|436.71|431.51|436.84|431.64|434.13|428.93|470
1655780100000|2022-06-21 02:55:00|436.68|431.48|436.6|431.4|437.02|431.82|435.67|430.47|481
1655780400000|2022-06-21 03:00:00|436.65|431.45|438.96|433.76|439.09|433.89|434.98|429.78|499
1655780700000|2022-06-21 03:05:00|438.95|433.75|438.75|433.55|439.51|434.31|435.55|430.35|651
1655781000000|2022-06-21 03:10:00|438.73|433.53|441.1|435.9|441.36|436.16|437.85|432.65|587
1655781300000|2022-06-21 03:15:00|441.13|435.93|440.37|435.17|442.3|437.1|440.01|434.81|517
1655781600000|2022-06-21 03:20:00|440.38|435.18|440.93|435.73|441.71|436.51|438.9|433.7|453
1655781900000|2022-06-21 03:25:00|440.94|435.74|439.03|433.83|441.14|435.94|437.77|432.57|514
1655782200000|2022-06-21 03:30:00|439.07|433.87|438.64|433.44|439.83|434.63|437.65|432.45|587
1655782500000|2022-06-21 03:35:00|438.68|433.48|438.69|433.49|439.64|434.44|437.71|432.51|491
1655782800000|2022-06-21 03:40:00|438.68|433.48|441.1|435.9|441.17|435.97|438.64|433.44|461
1655783100000|2022-06-21 03:45:00|441.09|435.89|442.05|436.85|442.51|437.31|440.85|435.65|532
1655783400000|2022-06-21 03:50:00|442.02|436.82|442.85|437.65|443.16|437.96|441.96|436.76|550
1655783700000|2022-06-21 03:55:00|442.86|437.66|441.79|436.59|443.42|438.22|441.66|436.46|449
1655784000000|2022-06-21 04:00:00|441.81|436.61|442.8|437.6|443|437.8|441.6|436.4|461
1655784300000|2022-06-21 04:05:00|442.85|437.65|442.88|437.68|445.91|440.71|442.73|437.53|680
1655784600000|2022-06-21 04:10:00|442.87|437.67|440.6|435.4|443.76|438.56|439.87|434.67|620
1655784900000|2022-06-21 04:15:00|440.61|435.41|438.89|433.69|441.07|435.87|438.69|433.49|528
1655785200000|2022-06-21 04:20:00|438.9|433.7|439.11|433.91|439.85|434.65|438.58|433.38|400
1655785500000|2022-06-21 04:25:00|439.4|434.2|439.84|434.64|439.84|434.64|438.48|433.28|436
1655785800000|2022-06-21 04:30:00|439.83|434.63|437.84|432.64|440.8|435.6|437.72|432.52|526
1655786100000|2022-06-21 04:35:00|437.81|432.61|439.93|434.73|440.18|434.98|436.86|431.66|474
1655786400000|2022-06-21 04:40:00|439.92|434.72|439.67|434.47|439.97|434.77|438.8|433.6|380
1655786700000|2022-06-21 04:45:00|439.74|434.54|441.13|435.93|441.21|436.01|437.84|432.64|519
1655787000000|2022-06-21 04:50:00|441.04|435.84|442.78|437.58|442.86|437.66|440.84|435.64|526
1655787300000|2022-06-21 04:55:00|442.77|437.57|442.88|437.68|443.83|438.63|442.23|437.03|515
1655787600000|2022-06-21 05:00:00|442.89|437.69|444.51|439.31|444.8|439.6|442.85|437.65|592
1655787900000|2022-06-21 05:05:00|444.47|439.27|444.8|439.6|445.19|439.99|443.97|438.77|438
1655788200000|2022-06-21 05:10:00|444.82|439.62|447.07|441.87|447.86|442.66|444.7|439.5|568
1655788500000|2022-06-21 05:15:00|447.08|441.88|446.69|441.49|447.66|442.46|444.67|439.47|585
1655788800000|2022-06-21 05:20:00|446.68|441.48|447.04|441.84|448.47|443.27|446.29|441.09|708
1655789100000|2022-06-21 05:25:00|446.9|441.7|446.95|441.75|448|442.8|445.77|440.57|579
1655789400000|2022-06-21 05:30:00|446.92|441.72|451.22|446.02|451.39|446.19|446.91|441.71|608
1655789700000|2022-06-21 05:35:00|451.2|446|452.74|447.54|454.01|448.81|450.31|445.11|848
1655790000000|2022-06-21 05:40:00|452.81|447.61|451.11|445.91|454.72|449.52|451.02|445.82|780
1655790300000|2022-06-21 05:45:00|451.09|445.89|454.74|449.54|454.99|449.79|450.89|445.69|676
1655790600000|2022-06-21 05:50:00|454.7|449.5|453.12|447.92|455.86|450.66|452.85|447.65|664
1655790900000|2022-06-21 05:55:00|453.13|447.93|454.33|449.13|454.58|449.38|452.69|447.49|551
1655791200000|2022-06-21 06:00:00|454.32|449.12|455.08|449.88|456.49|451.29|453.54|448.34|699
1655791500000|2022-06-21 06:05:00|455.06|449.86|456.98|451.78|458.7|453.5|454.47|449.27|897
1655791800000|2022-06-21 06:10:00|456.97|451.77|458.24|453.04|458.45|453.25|455|449.8|654
1655792100000|2022-06-21 06:15:00|458.21|453.01|457.72|452.52|459.73|454.53|456.63|451.43|749
1655792400000|2022-06-21 06:20:00|457.75|452.55|457.55|452.35|457.75|452.55|455.89|450.69|706
1655792700000|2022-06-21 06:25:00|457.52|452.32|455.95|450.75|457.8|452.6|455.79|450.59|588
1655793000000|2022-06-21 06:30:00|455.97|450.77|454.99|449.79|455.98|450.78|454.75|449.55|132
1655793300000|2022-06-21 06:35:00|454.76|449.56|455.15|449.95|455.63|450.43|454.63|449.43|100
1655793600000|2022-06-21 06:40:00|455.16|449.96|456.87|451.67|457.14|451.94|454.74|449.54|117
1655793900000|2022-06-21 06:45:00|456.9|451.7|456.82|451.62|457.69|452.49|456.52|451.32|117
1655794200000|2022-06-21 06:50:00|456.83|451.63|456.04|450.84|457.09|451.89|455.65|450.45|79
1655794500000|2022-06-21 06:55:00|455.82|450.62|457.85|452.65|458.21|453.01|455.62|450.42|71
1655794800000|2022-06-21 07:00:00|457.79|452.59|454.59|449.39|458.16|452.96|454.1|448.9|171
1655795100000|2022-06-21 07:05:00|454.64|449.44|452.11|446.91|454.64|449.44|452.11|446.91|483
1655795400000|2022-06-21 07:10:00|452.09|446.89|452.85|447.65|452.86|447.66|450.55|445.35|475
1655795700000|2022-06-21 07:15:00|452.75|447.55|452.53|447.33|452.98|447.78|451.92|446.72|444
1655796000000|2022-06-21 07:20:00|452.52|447.32|453.98|448.78|454.1|448.9|452.03|446.83|320
1655796300000|2022-06-21 07:25:00|453.99|448.79|454.79|449.59|454.83|449.63|453.57|448.37|300
1655796600000|2022-06-21 07:30:00|454.78|449.58|453.07|447.87|454.91|449.71|451.15|445.95|480
1655796900000|2022-06-21 07:35:00|453.06|447.86|452.66|447.46|453.54|448.34|452.41|447.21|308
1655797200000|2022-06-21 07:40:00|452.69|447.49|451.53|446.33|453.01|447.81|451.49|446.29|306
1655797500000|2022-06-21 07:45:00|451.54|446.34|450.85|445.65|451.79|446.59|450.36|445.16|321
1655797800000|2022-06-21 07:50:00|450.68|445.48|450.6|445.4|451.08|445.88|450.42|445.22|230
1655798100000|2022-06-21 07:55:00|450.68|445.48|447.92|442.72|450.77|445.57|445.76|440.56|599
1655798400000|2022-06-21 08:00:00|447.97|442.77|449.67|444.47|450.35|445.15|445.79|440.59|679
1655798700000|2022-06-21 08:05:00|449.65|444.45|454.06|448.86|454.29|449.09|449.65|444.45|521
1655799000000|2022-06-21 08:10:00|454.09|448.89|453.28|448.08|454.76|449.56|452.88|447.68|488
1655799300000|2022-06-21 08:15:00|453.39|448.19|454|448.8|455.37|450.17|452.66|447.46|528
1655799600000|2022-06-21 08:20:00|453.92|448.72|457.51|452.31|457.84|452.64|453.92|448.72|608
1655799900000|2022-06-21 08:25:00|457.59|452.39|456.31|451.11|457.65|452.45|455.76|450.56|497
1655800200000|2022-06-21 08:30:00|456.26|451.06|458.16|452.96|459.51|454.31|456.05|450.85|556
1655800500000|2022-06-21 08:35:00|458.15|452.95|460.24|455.04|461.04|455.84|457.85|452.65|753
1655800800000|2022-06-21 08:40:00|460.27|455.07|459.6|454.4|460.57|455.37|458|452.8|592
1655801100000|2022-06-21 08:45:00|459.57|454.37|456.42|451.22|459.89|454.69|456|450.8|534
1655801400000|2022-06-21 08:50:00|456.62|451.42|457.9|452.7|458.21|453.01|456.12|450.92|407
1655801700000|2022-06-21 08:55:00|457.89|452.69|459.91|454.71|461.72|456.52|457.89|452.69|531
1655802000000|2022-06-21 09:00:00|459.9|454.7|459.31|454.11|462.74|457.54|458.89|453.69|648
1655802300000|2022-06-21 09:05:00|459.36|454.16|463.72|458.52|463.8|458.6|459.27|454.07|609
1655802600000|2022-06-21 09:10:00|463.71|458.51|459.89|454.69|464.15|458.95|459.87|454.67|555
1655802900000|2022-06-21 09:15:00|459.9|454.7|460.48|455.28|460.63|455.43|459.48|454.28|483
1655803200000|2022-06-21 09:20:00|460.45|455.25|458.75|453.55|460.46|455.26|458.57|453.37|425
1655803500000|2022-06-21 09:25:00|458.73|453.53|456.91|451.71|458.75|453.55|456.59|451.39|496
1655803800000|2022-06-21 09:30:00|456.88|451.68|457.39|452.19|457.51|452.31|456.27|451.07|382
1655804100000|2022-06-21 09:35:00|457.4|452.2|456.8|451.6|457.81|452.61|456.47|451.27|372
1655804400000|2022-06-21 09:40:00|456.73|451.53|455.72|450.52|457.59|452.39|455.42|450.22|324
1655804700000|2022-06-21 09:45:00|455.73|450.53|457.74|452.54|458.28|453.08|455.71|450.51|388
1655805000000|2022-06-21 09:50:00|457.76|452.56|456.73|451.53|458.43|453.23|455.79|450.59|528
1655805300000|2022-06-21 09:55:00|456.88|451.68|456.57|451.37|457.43|452.23|455.67|450.47|323
1655805600000|2022-06-21 10:00:00|456.56|451.36|455.63|450.43|457.47|452.27|455.59|450.39|424
1655805900000|2022-06-21 10:05:00|455.58|450.38|456.18|450.98|456.53|451.33|454.36|449.16|354
1655806200000|2022-06-21 10:10:00|456.17|450.97|455.56|450.36|456.46|451.26|454.95|449.75|344
1655806500000|2022-06-21 10:15:00|455.6|450.4|456.23|451.03|457.28|452.08|455.42|450.22|400
1655806800000|2022-06-21 10:20:00|456.14|450.94|455.98|450.78|456.28|451.08|454.27|449.07|402
1655807100000|2022-06-21 10:25:00|456|450.8|457.63|452.43|457.66|452.46|455.17|449.97|449
1655807400000|2022-06-21 10:30:00|457.62|452.42|458.53|453.33|459.71|454.51|457.19|451.99|523
1655807700000|2022-06-21 10:35:00|458.51|453.31|459.46|454.26|459.84|454.64|458.36|453.16|420
1655808000000|2022-06-21 10:40:00|459.43|454.23|459.69|454.49|460.84|455.64|459.31|454.11|392
1655808300000|2022-06-21 10:45:00|459.72|454.52|459.65|454.45|460.47|455.27|459.61|454.41|381
1655808600000|2022-06-21 10:50:00|459.63|454.43|460.47|455.27|460.59|455.39|458.78|453.58|388
1655808900000|2022-06-21 10:55:00|460.46|455.26|460.71|455.51|460.84|455.64|459.69|454.49|355
1655809200000|2022-06-21 11:00:00|460.69|455.49|460.29|455.09|461.44|456.24|459.61|454.41|439
1655809500000|2022-06-21 11:05:00|460.35|455.15|458.54|453.34|461.27|456.07|457.8|452.6|508
1655809800000|2022-06-21 11:10:00|458.53|453.33|459.85|454.65|461.41|456.21|458.02|452.82|530
1655810100000|2022-06-21 11:15:00|459.78|454.58|458.47|453.27|459.82|454.62|457.9|452.7|412
1655810400000|2022-06-21 11:20:00|458.44|453.24|456.59|451.39|458.55|453.35|456.31|451.11|372
1655810700000|2022-06-21 11:25:00|456.6|451.4|452.76|447.56|456.82|451.62|452.2|447|615
1655811000000|2022-06-21 11:30:00|452.52|447.32|452.01|446.81|452.96|447.76|451.68|446.48|551
1655811300000|2022-06-21 11:35:00|452.03|446.83|451.09|445.89|452.1|446.9|450.02|444.82|530
1655811600000|2022-06-21 11:40:00|451.1|445.9|449.04|443.84|451.35|446.15|448.85|443.65|493
1655811900000|2022-06-21 11:45:00|449.02|443.82|447.07|441.87|449.71|444.51|446.03|440.83|561
1655812200000|2022-06-21 11:50:00|447.11|441.91|443.83|438.63|447.62|442.42|443.79|438.59|585
1655812500000|2022-06-21 11:55:00|443.88|438.68|443.08|437.88|444.47|439.27|442.94|437.74|431
1655812800000|2022-06-21 12:00:00|443.07|437.87|446.3|441.1|446.87|441.67|443.05|437.85|584
1655813100000|2022-06-21 12:05:00|446.29|441.09|444.81|439.61|446.73|441.53|444.71|439.51|438
1655813400000|2022-06-21 12:10:00|444.8|439.6|446.93|441.73|446.99|441.79|444.59|439.39|440
1655813700000|2022-06-21 12:15:00|446.9|441.7|448.17|442.97|449.63|444.43|446.9|441.7|557
1655814000000|2022-06-21 12:20:00|448.14|442.94|446.58|441.38|449.4|444.2|445.96|440.76|398
1655814300000|2022-06-21 12:25:00|446.57|441.37|445.85|440.65|446.58|441.38|444.59|439.39|476
1655814600000|2022-06-21 12:30:00|445.81|440.61|447.25|442.05|447.91|442.71|445.56|440.36|450
1655814900000|2022-06-21 12:35:00|447.3|442.1|446.64|441.44|447.86|442.66|446.44|441.24|388
1655815200000|2022-06-21 12:40:00|446.58|441.38|446.62|441.42|447.62|442.42|446.06|440.86|355
1655815500000|2022-06-21 12:45:00|446.64|441.44|447.86|442.66|448.05|442.85|445.84|440.64|407
1655815800000|2022-06-21 12:50:00|447.9|442.7|447.46|442.26|449.01|443.81|447.21|442.01|502
1655816100000|2022-06-21 12:55:00|447.52|442.32|446.83|441.63|447.84|442.64|446.83|441.63|314
1655816400000|2022-06-21 13:00:00|446.85|441.65|446.77|441.57|448.5|443.3|446.66|441.46|418
1655816700000|2022-06-21 13:05:00|446.75|441.55|445.35|440.15|446.99|441.79|444.92|439.72|389
1655817000000|2022-06-21 13:10:00|445.37|440.17|446.49|441.29|446.75|441.55|445.18|439.98|301
1655817300000|2022-06-21 13:15:00|446.39|441.19|447.88|442.68|448.34|443.14|442.85|437.65|676
1655817600000|2022-06-21 13:20:00|447.89|442.69|448.38|443.18|449.14|443.94|446.61|441.41|572
1655817900000|2022-06-21 13:25:00|448.32|443.12|449.15|443.95|449.99|444.79|447.88|442.68|481
1655818200000|2022-06-21 13:30:00|449.13|443.93|453.17|447.97|453.17|447.97|448.7|443.5|803
1655818500000|2022-06-21 13:35:00|452.94|447.74|452.25|447.05|453.88|448.68|451.46|446.26|846
1655818800000|2022-06-21 13:40:00|452.26|447.06|455.55|450.35|456.2|451|451.73|446.53|810
1655819100000|2022-06-21 13:45:00|455.57|450.37|464.81|459.61|465.1|459.9|454.67|449.47|850
1655819400000|2022-06-21 13:50:00|464.88|459.68|467.18|461.98|468.03|462.83|463.97|458.77|795
1655819700000|2022-06-21 13:55:00|467.19|461.99|471|465.8|471.05|465.85|466.94|461.74|826
1655820000000|2022-06-21 14:00:00|470.99|465.79|471.13|465.93|472.02|466.82|467.89|462.69|894
1655820300000|2022-06-21 14:05:00|471.12|465.92|469.9|464.7|474.93|469.73|469.77|464.57|776
1655820600000|2022-06-21 14:10:00|469.89|464.69|476.13|470.93|477.08|471.88|468.88|463.68|636
1655820900000|2022-06-21 14:15:00|476.17|470.97|477.09|471.89|478.95|473.75|475.57|470.37|675
1655821200000|2022-06-21 14:20:00|477.11|471.91|477.86|472.66|479.59|474.39|477.09|471.89|544
1655821500000|2022-06-21 14:25:00|477.89|472.69|480.04|474.84|481.62|476.42|477.06|471.86|685
1655821800000|2022-06-21 14:30:00|479.9|474.7|484.89|479.69|485.82|480.62|479.85|474.65|880
1655822100000|2022-06-21 14:35:00|484.85|479.65|492.03|486.83|496|490.8|484|478.8|825
1655822400000|2022-06-21 14:40:00|492.05|486.85|495.42|490.22|499.97|494.77|491.86|486.66|904
1655822700000|2022-06-21 14:45:00|495.46|490.26|500.49|495.29|501.06|495.86|494.68|489.48|855
1655823000000|2022-06-21 14:50:00|500.55|495.35|501.41|496.21|505.06|499.86|500.11|494.91|888
1655823300000|2022-06-21 14:55:00|501.4|496.2|503.28|498.08|503.86|498.66|499.82|494.62|680
1655823600000|2022-06-21 15:00:00|503.21|498.01|501.93|496.73|505.68|500.48|500.34|495.14|791
1655823900000|2022-06-21 15:05:00|501.91|496.71|498.91|493.71|502|496.8|496.91|491.71|858
1655824200000|2022-06-21 15:10:00|498.93|493.73|497.74|492.54|499.04|493.84|494.63|489.43|767
1655824500000|2022-06-21 15:15:00|497.77|492.57|494.94|489.74|497.92|492.72|494.75|489.55|568
1655824800000|2022-06-21 15:20:00|494.93|489.73|492.87|487.67|495.05|489.85|491.82|486.62|656
1655825100000|2022-06-21 15:25:00|492.88|487.68|492.54|487.34|493.84|488.64|492.07|486.87|648
1655825400000|2022-06-21 15:30:00|492.49|487.29|493.86|488.66|494.51|489.31|491.2|486|725
1655825700000|2022-06-21 15:35:00|493.88|488.68|493.24|488.04|496.99|491.79|492.94|487.74|709
1655826000000|2022-06-21 15:40:00|493.2|488|493.57|488.37|493.57|488.37|490.66|485.46|665
1655826300000|2022-06-21 15:45:00|493.61|488.41|498.55|493.35|498.95|493.75|492.82|487.62|771
1655826600000|2022-06-21 15:50:00|499.34|494.14|498.85|493.65|500.83|495.63|498.46|493.26|685
1655826900000|2022-06-21 15:55:00|498.82|493.62|499.56|494.36|499.95|494.75|498.07|492.87|545
1655827200000|2022-06-21 16:00:00|499.69|494.49|499.61|494.41|502.68|497.48|498.83|493.63|752
1655827500000|2022-06-21 16:05:00|499.6|494.4|497.01|491.81|499.6|494.4|496.26|491.06|608
1655827800000|2022-06-21 16:10:00|497.08|491.88|498.97|493.77|499.45|494.25|495.73|490.53|636
1655828100000|2022-06-21 16:15:00|498.95|493.75|498.84|493.64|499.79|494.59|498.47|493.27|562
1655828400000|2022-06-21 16:20:00|498.85|493.65|499.55|494.35|499.83|494.63|498.84|493.64|591
1655828700000|2022-06-21 16:25:00|499.57|494.37|501.37|496.17|502.02|496.82|499.15|493.95|598
1655829000000|2022-06-21 16:30:00|501.36|496.16|502.78|497.58|503.39|498.19|500.71|495.51|666
1655829300000|2022-06-21 16:35:00|502.77|497.57|505.29|500.09|505.37|500.17|502.77|497.57|672
1655829600000|2022-06-21 16:40:00|505.27|500.07|503.82|498.62|509.06|503.86|502.76|497.56|646
1655829900000|2022-06-21 16:45:00|503.8|498.6|502.71|497.51|506.2|501|502.44|497.24|704
1655830200000|2022-06-21 16:50:00|502.7|497.5|500.88|495.68|502.74|497.54|499.82|494.62|607
1655830500000|2022-06-21 16:55:00|500.86|495.66|498.94|493.74|501.07|495.87|498.79|493.59|504
1655830800000|2022-06-21 17:00:00|498.97|493.77|498.44|493.24|500.21|495.01|497.46|492.26|603
1655831100000|2022-06-21 17:05:00|498.47|493.27|497.58|492.38|499.38|494.18|497.07|491.87|551
1655831400000|2022-06-21 17:10:00|497.64|492.44|497.4|492.2|498.35|493.15|496.48|491.28|567
1655831700000|2022-06-21 17:15:00|497.51|492.31|496.66|491.46|498.53|493.33|496.24|491.04|513
1655832000000|2022-06-21 17:20:00|496.67|491.47|495.9|490.7|496.78|491.58|494.9|489.7|555
1655832300000|2022-06-21 17:25:00|495.91|490.71|496.54|491.34|497.27|492.07|495.67|490.47|453
1655832600000|2022-06-21 17:30:00|496.55|491.35|495.99|490.79|497.89|492.69|495.16|489.96|516
1655832900000|2022-06-21 17:35:00|496.01|490.81|492.84|487.64|496.1|490.9|492.05|486.85|506
1655833200000|2022-06-21 17:40:00|492.86|487.66|495.39|490.19|495.79|490.59|492.83|487.63|564
1655833500000|2022-06-21 17:45:00|495.44|490.24|496.51|491.31|497.11|491.91|494.58|489.38|554
1655833800000|2022-06-21 17:50:00|496.5|491.3|496.96|491.76|498.89|493.69|496.36|491.16|644
1655834100000|2022-06-21 17:55:00|496.97|491.77|496.95|491.75|497.47|492.27|495.05|489.85|613
1655834400000|2022-06-21 18:00:00|496.96|491.76|507.53|502.33|508.89|503.69|496.77|491.57|857
1655834700000|2022-06-21 18:05:00|507.54|502.34|513.43|508.23|515.05|509.85|504.65|499.45|931
1655835000000|2022-06-21 18:10:00|513.07|507.87|512.82|507.62|519.19|513.99|512.33|507.13|954
1655835300000|2022-06-21 18:15:00|512.81|507.61|512.19|506.99|513.73|508.53|510.17|504.97|810
1655835600000|2022-06-21 18:20:00|512.78|507.58|518.29|513.09|521.53|516.33|510.72|505.52|833
1655835900000|2022-06-21 18:25:00|518.24|513.04|508.98|503.78|518.24|513.04|507.91|502.71|886
1655836200000|2022-06-21 18:30:00|508.99|503.79|508.32|503.12|511|505.8|507.49|502.29|781
1655836500000|2022-06-21 18:35:00|508.31|503.11|501.69|496.49|508.4|503.2|500.35|495.15|858
1655836800000|2022-06-21 18:40:00|501.66|496.46|498.71|493.51|502.59|497.39|498.49|493.29|782
1655837100000|2022-06-21 18:45:00|498.67|493.47|498.27|493.07|500.45|495.25|497.11|491.91|736
1655837400000|2022-06-21 18:50:00|498.24|493.04|495.22|490.02|498.9|493.7|495.03|489.83|702
1655837700000|2022-06-21 18:55:00|495.35|490.15|493.37|488.17|495.99|490.79|492.87|487.67|701
1655838000000|2022-06-21 19:00:00|493.57|488.37|488.13|482.93|493.79|488.59|487.53|482.33|687
1655838300000|2022-06-21 19:05:00|488.21|483.01|489.7|484.5|490.94|485.74|488.21|483.01|695
1655838600000|2022-06-21 19:10:00|489.71|484.51|493.78|488.58|494.3|489.1|489.25|484.05|624
1655838900000|2022-06-21 19:15:00|493.84|488.64|493.66|488.46|495.53|490.33|493.07|487.87|591
1655839200000|2022-06-21 19:20:00|493.65|488.45|493.83|488.63|494.94|489.74|492.72|487.52|521
1655839500000|2022-06-21 19:25:00|493.82|488.62|493.03|487.83|494.62|489.42|492.54|487.34|508
1655839800000|2022-06-21 19:30:00|493.07|487.87|492.33|487.13|493.69|488.49|491.32|486.12|491
1655840100000|2022-06-21 19:35:00|492.34|487.14|491.6|486.4|495.89|490.69|491.59|486.39|674
1655840400000|2022-06-21 19:40:00|491.62|486.42|486.47|481.27|491.69|486.49|486.09|480.89|626
1655840700000|2022-06-21 19:45:00|486.48|481.28|482.31|477.11|486.91|481.71|480.72|475.52|829
1655841000000|2022-06-21 19:50:00|482.3|477.1|482.96|477.76|484.56|479.36|481.17|475.97|721
1655841300000|2022-06-21 19:55:00|482.94|477.74|478.92|473.72|483.68|478.48|478.86|473.66|767
1655841600000|2022-06-21 20:00:00|478.91|473.71|481.4|476.2|482.58|477.38|478.88|473.68|768
1655841900000|2022-06-21 20:05:00|481.42|476.22|478.71|473.51|481.96|476.76|478.41|473.21|668
1655842200000|2022-06-21 20:10:00|478.7|473.5|476.57|471.37|479.35|474.15|475.51|470.31|790
1655842500000|2022-06-21 20:15:00|476.55|471.35|474.39|469.19|477.28|472.08|474.18|468.98|729
1655842800000|2022-06-21 20:20:00|474.48|469.28|475.13|469.93|476.28|471.08|474.42|469.22|654
1655843100000|2022-06-21 20:25:00|475.14|469.94|473.84|468.64|475.51|470.31|473.3|468.1|573
1655843400000|2022-06-21 20:30:00|473.87|468.67|477.58|472.38|478.03|472.83|472.85|467.65|603
1655843700000|2022-06-21 20:35:00|476.9|471.7|477.43|472.23|478.39|473.19|476.66|471.46|548
1655844000000|2022-06-21 20:40:00|477.42|472.22|479.77|474.57|479.94|474.74|477.33|472.13|624
1655844300000|2022-06-21 20:45:00|479.75|474.55|476.93|471.73|479.82|474.62|476.45|471.25|558
1655844600000|2022-06-21 20:50:00|476.92|471.72|475.34|470.14|477.05|471.85|474.96|469.76|496
1655844900000|2022-06-21 20:55:00|475.33|470.13|474.35|469.15|475.33|470.13|473.75|468.55|398
1655845200000|2022-06-21 21:00:00|474.33|469.13|477.31|472.11|477.52|472.32|473.96|468.76|449
1655845500000|2022-06-21 21:05:00|477.3|472.1|477.39|472.19|477.78|472.58|476.8|471.6|363
1655845800000|2022-06-21 21:10:00|477.44|472.24|478.19|472.99|478.39|473.19|476.3|471.1|308
1655846100000|2022-06-21 21:15:00|478.16|472.96|481.04|475.84|481.07|475.87|478.16|472.96|399
1655846400000|2022-06-21 21:20:00|481.03|475.83|480.92|475.72|481.66|476.46|479.47|474.27|389
1655846700000|2022-06-21 21:25:00|480.79|475.59|480.34|475.14|481.53|476.33|479.78|474.58|335
1655847000000|2022-06-21 21:30:00|480.31|475.11|481.36|476.16|481.8|476.6|480.31|475.11|303
1655847300000|2022-06-21 21:35:00|481.35|476.15|480.05|474.85|481.78|476.58|479.98|474.78|361
1655847600000|2022-06-21 21:40:00|480.03|474.83|475.77|470.57|480.07|474.87|475.77|470.57|334
1655847900000|2022-06-21 21:45:00|475.78|470.58|476.83|471.63|477.83|472.63|475.53|470.33|403
1655848200000|2022-06-21 21:50:00|477.02|471.82|475.12|469.92|477.02|471.82|474.59|469.39|454
1655848500000|2022-06-21 21:55:00|475.1|469.9|482.79|477.59|482.82|477.62|474.54|469.34|606
1655848800000|2022-06-21 22:00:00|482.81|477.61|484.12|478.92|484.17|478.97|479.87|474.67|635
1655849100000|2022-06-21 22:05:00|483.98|478.78|476.32|471.12|484.15|478.95|474.91|469.71|731
1655849400000|2022-06-21 22:10:00|476.33|471.13|471.82|466.62|476.4|471.2|471.54|466.34|613
1655849700000|2022-06-21 22:15:00|471.87|466.67|472.9|467.7|473.55|468.35|471.87|466.67|564
1655850000000|2022-06-21 22:20:00|472.92|467.72|474.15|468.95|474.43|469.23|472.85|467.65|541
1655850300000|2022-06-21 22:25:00|474.14|468.94|475.96|470.76|476.19|470.99|473.67|468.47|535
1655850600000|2022-06-21 22:30:00|475.88|470.68|477.41|472.21|477.46|472.26|474.59|469.39|516
1655850900000|2022-06-21 22:35:00|477.35|472.15|478.16|472.96|478.85|473.65|477.27|472.07|521
1655851200000|2022-06-21 22:40:00|478.09|472.89|479.69|474.49|479.84|474.64|477.98|472.78|372
1655851500000|2022-06-21 22:45:00|479.68|474.48|479.32|474.12|480.86|475.66|478.63|473.43|496
1655851800000|2022-06-21 22:50:00|479.37|474.17|479.7|474.5|481.92|476.72|479.37|474.17|520
1655852100000|2022-06-21 22:55:00|479.72|474.52|484.96|479.76|485.05|479.85|479.7|474.5|544
1655852400000|2022-06-21 23:00:00|485|479.8|483.51|478.31|485.16|479.96|481.79|476.59|548
1655852700000|2022-06-21 23:05:00|483.5|478.3|483.36|478.16|483.88|478.68|482.62|477.42|447
1655853000000|2022-06-21 23:10:00|483.37|478.17|484.78|479.58|485.05|479.85|482.91|477.71|385
1655853300000|2022-06-21 23:15:00|484.77|479.57|484.81|479.61|486.91|481.71|483.82|478.62|440
1655853600000|2022-06-21 23:20:00|484.8|479.6|479.65|474.45|485.66|480.46|478.97|473.77|648
1655853900000|2022-06-21 23:25:00|479.64|474.44|476.17|470.97|479.94|474.74|474.75|469.55|736
1655854200000|2022-06-21 23:30:00|476.19|470.99|476.54|471.34|478.48|473.28|475.02|469.82|717
1655854500000|2022-06-21 23:35:00|476.53|471.33|477.11|471.91|478.03|472.83|476.04|470.84|518
1655854800000|2022-06-21 23:40:00|477.13|471.93|475.8|470.6|477.67|472.47|474|468.8|539
1655855100000|2022-06-21 23:45:00|475.78|470.58|477.81|472.61|477.88|472.68|475.04|469.84|668
1655855400000|2022-06-21 23:50:00|477.8|472.6|478.75|473.55|478.75|473.55|476.97|471.77|505
1655855700000|2022-06-21 23:55:00|478.68|473.48|479.6|474.4|479.6|474.4|476.1|470.9|577
1655856000000|2022-06-22 00:00:00|479.75|474.55|479.78|474.58|480.85|475.65|473.71|468.51|752
1655856300000|2022-06-22 00:05:00|479.77|474.57|474.21|469.01|479.79|474.59|470.94|465.74|762
1655856600000|2022-06-22 00:10:00|474.2|469|466.07|460.87|474.77|469.57|465.16|459.96|834
1655856900000|2022-06-22 00:15:00|466.04|460.84|468.39|463.19|468.39|463.19|464.65|459.45|770
1655857200000|2022-06-22 00:20:00|468.41|463.21|474.16|468.96|474.4|469.2|467.77|462.57|643
1655857500000|2022-06-22 00:25:00|474.15|468.95|471.67|466.47|475.54|470.34|471.65|466.45|730
1655857800000|2022-06-22 00:30:00|471.68|466.48|473.77|468.57|475.63|470.43|471.68|466.48|564
1655858100000|2022-06-22 00:35:00|473.8|468.6|475.43|470.23|475.59|470.39|473.5|468.3|481
1655858400000|2022-06-22 00:40:00|475.42|470.22|474.93|469.73|476.87|471.67|474.75|469.55|506
1655858700000|2022-06-22 00:45:00|474.87|469.67|472.76|467.56|476.6|471.4|472.57|467.37|682
1655859000000|2022-06-22 00:50:00|472.75|467.55|471.56|466.36|472.94|467.74|470.19|464.99|521
1655859300000|2022-06-22 00:55:00|471.55|466.35|471.98|466.78|472.71|467.51|470.72|465.52|511
1655859600000|2022-06-22 01:00:00|471.97|466.77|469.7|464.5|471.99|466.79|468.73|463.53|507
1655859900000|2022-06-22 01:05:00|469.71|464.51|472.91|467.71|473.73|468.53|469.22|464.02|608
1655860200000|2022-06-22 01:10:00|472.9|467.7|469.09|463.89|473.12|467.92|468.89|463.69|516
1655860500000|2022-06-22 01:15:00|469.08|463.88|476.47|471.27|476.74|471.54|468.14|462.94|620
1655860800000|2022-06-22 01:20:00|476.76|471.56|479.42|474.22|479.43|474.23|475.35|470.15|647
1655861100000|2022-06-22 01:25:00|479.34|474.14|475.41|470.21|481.95|476.75|474.91|469.71|689
1655861400000|2022-06-22 01:30:00|475.64|470.44|474.27|469.07|476.56|471.36|473.88|468.68|571
1655861700000|2022-06-22 01:35:00|474.21|469.01|480.76|475.56|480.79|475.59|473.67|468.47|493
1655862000000|2022-06-22 01:40:00|480.81|475.61|474.27|469.07|481.85|476.65|474.18|468.98|633
1655862300000|2022-06-22 01:45:00|474.26|469.06|469.37|464.17|474.56|469.36|468.23|463.03|656
1655862600000|2022-06-22 01:50:00|469.55|464.35|463.07|457.87|470.53|465.33|463.07|457.87|648
1655862900000|2022-06-22 01:55:00|463.09|457.89|461.51|456.31|464.53|459.33|461.29|456.09|620
1655863200000|2022-06-22 02:00:00|461.19|455.99|464.74|459.54|465.02|459.82|459.23|454.03|789
1655863500000|2022-06-22 02:05:00|464.73|459.53|465.95|460.75|466.84|461.64|464.56|459.36|683
1655863800000|2022-06-22 02:10:00|465.94|460.74|461.97|456.77|466.45|461.25|460.84|455.64|635
1655864100000|2022-06-22 02:15:00|461.99|456.79|460.55|455.35|463.86|458.66|459.85|454.65|646
1655864400000|2022-06-22 02:20:00|460.54|455.34|460.25|455.05|461.47|456.27|459.49|454.29|574
1655864700000|2022-06-22 02:25:00|460.24|455.04|465.9|460.7|465.99|460.79|459.89|454.69|549
1655865000000|2022-06-22 02:30:00|465.83|460.63|465.34|460.14|467.11|461.91|464.67|459.47|482
1655865300000|2022-06-22 02:35:00|465.41|460.21|466.96|461.76|467.52|462.32|465.05|459.85|477
1655865600000|2022-06-22 02:40:00|467|461.8|467.46|462.26|467.92|462.72|466.78|461.58|483
1655865900000|2022-06-22 02:45:00|467.49|462.29|469.29|464.09|469.29|464.09|467.3|462.1|416
1655866200000|2022-06-22 02:50:00|469.26|464.06|469.81|464.61|470.5|465.3|467.02|461.82|631
1655866500000|2022-06-22 02:55:00|469.82|464.62|469.46|464.26|469.96|464.76|468.81|463.61|469
1655866800000|2022-06-22 03:00:00|469.51|464.31|471.94|466.74|472.78|467.58|467.7|462.5|501
1655867100000|2022-06-22 03:05:00|471.93|466.73|472.94|467.74|472.94|467.74|471.44|466.24|378
1655867400000|2022-06-22 03:10:00|472.93|467.73|473.18|467.98|473.78|468.58|471.14|465.94|496
1655867700000|2022-06-22 03:15:00|473.38|468.18|476.28|471.08|476.55|471.35|473.08|467.88|543
1655868000000|2022-06-22 03:20:00|476.36|471.16|478.42|473.22|479.19|473.99|475.49|470.29|623
1655868300000|2022-06-22 03:25:00|478.43|473.23|482.71|477.51|483.04|477.84|478.37|473.17|705
1655868600000|2022-06-22 03:30:00|482.49|477.29|480.71|475.51|482.8|477.6|476.92|471.72|756
1655868900000|2022-06-22 03:35:00|480.7|475.5|476.98|471.78|480.83|475.63|476.62|471.42|568
1655869200000|2022-06-22 03:40:00|477.16|471.96|475.67|470.47|477.71|472.51|474.37|469.17|693
1655869500000|2022-06-22 03:45:00|475.69|470.49|470.71|465.51|475.8|470.6|469.61|464.41|750
1655869800000|2022-06-22 03:50:00|470.52|465.32|471.07|465.87|471.78|466.58|467.77|462.57|673
1655870100000|2022-06-22 03:55:00|470.94|465.74|473.59|468.39|474.57|469.37|470.78|465.58|562
1655870400000|2022-06-22 04:00:00|473.61|468.41|474.72|469.52|475.09|469.89|471.88|466.68|542
1655870700000|2022-06-22 04:05:00|474.76|469.56|478.03|472.83|478.17|472.97|474.54|469.34|545
1655871000000|2022-06-22 04:10:00|478.05|472.85|481.49|476.29|481.58|476.38|478.05|472.85|652
1655871300000|2022-06-22 04:15:00|481.48|476.28|481.41|476.21|481.81|476.61|476.9|471.7|632
1655871600000|2022-06-22 04:20:00|481.4|476.2|481.4|476.2|483.76|478.56|480.4|475.2|642
1655871900000|2022-06-22 04:25:00|481.41|476.21|477.75|472.55|481.78|476.58|477.17|471.97|642
1655872200000|2022-06-22 04:30:00|477.54|472.34|476.09|470.89|478.1|472.9|475.96|470.76|569
1655872500000|2022-06-22 04:35:00|476.1|470.9|470.97|465.77|476.16|470.96|470.91|465.71|622
1655872800000|2022-06-22 04:40:00|470.98|465.78|474.7|469.5|474.72|469.52|469.93|464.73|638
1655873100000|2022-06-22 04:45:00|474.8|469.6|475.78|470.58|478.24|473.04|474.24|469.04|553
1655873400000|2022-06-22 04:50:00|475.79|470.59|476.73|471.53|477.68|472.48|475.38|470.18|508
1655873700000|2022-06-22 04:55:00|476.78|471.58|476.86|471.66|477.64|472.44|475.61|470.41|425
1655874000000|2022-06-22 05:00:00|476.85|471.65|478.45|473.25|479.01|473.81|476.66|471.46|551
1655874300000|2022-06-22 05:05:00|478.42|473.22|479.92|474.72|480.88|475.68|478.4|473.2|540
1655874600000|2022-06-22 05:10:00|479.93|474.73|480.5|475.3|481.8|476.6|479.12|473.92|441
1655874900000|2022-06-22 05:15:00|480.49|475.29|481.7|476.5|481.77|476.57|478.53|473.33|429
1655875200000|2022-06-22 05:20:00|481.96|476.76|482.33|477.13|482.88|477.68|481.29|476.09|472
1655875500000|2022-06-22 05:25:00|482.36|477.16|480.35|475.15|482.45|477.25|479.63|474.43|411
1655875800000|2022-06-22 05:30:00|480.34|475.14|480.92|475.72|481.62|476.42|479.89|474.69|474
1655876100000|2022-06-22 05:35:00|480.91|475.71|476.98|471.78|480.99|475.79|476.87|471.67|458
1655876400000|2022-06-22 05:40:00|476.88|471.68|475.55|470.35|476.89|471.69|475.38|470.18|421
1655876700000|2022-06-22 05:45:00|475.51|470.31|475.77|470.57|475.98|470.78|474.81|469.61|386
1655877000000|2022-06-22 05:50:00|475.76|470.56|472.58|467.38|475.79|470.59|471.41|466.21|507
1655877300000|2022-06-22 05:55:00|472.53|467.33|472.12|466.92|473.17|467.97|471.86|466.66|425
1655877600000|2022-06-22 06:00:00|472.13|466.93|474.68|469.48|474.69|469.49|470.11|464.91|540
1655877900000|2022-06-22 06:05:00|474.69|469.49|475.67|470.47|476.15|470.95|474.64|469.44|402
1655878200000|2022-06-22 06:10:00|475.66|470.46|474.52|469.32|478.26|473.06|473.95|468.75|559
1655878500000|2022-06-22 06:15:00|474.54|469.34|470.48|465.28|474.74|469.54|467.08|461.88|713
1655878800000|2022-06-22 06:20:00|470.41|465.21|470.65|465.45|471.75|466.55|467.71|462.51|784
1655879100000|2022-06-22 06:25:00|470.64|465.44|468.59|463.39|472.66|467.46|468.56|463.36|788
1655879400000|2022-06-22 06:30:00|468.58|463.38|469.49|464.29|470.89|465.69|467.95|462.75|740
1655879700000|2022-06-22 06:35:00|469.46|464.26|472.11|466.91|473.01|467.81|469.31|464.11|573
1655880000000|2022-06-22 06:40:00|472.1|466.9|471.92|466.72|472.78|467.58|471.27|466.07|519
1655880300000|2022-06-22 06:45:00|471.93|466.73|475.9|470.7|477.03|471.83|471.86|466.66|524
1655880600000|2022-06-22 06:50:00|475.92|470.72|475.19|469.99|477.81|472.61|474.95|469.75|542
1655880900000|2022-06-22 06:55:00|475.2|470|474.56|469.36|475.27|470.07|472.92|467.72|459
1655881200000|2022-06-22 07:00:00|474.59|469.39|471.49|466.29|475.03|469.83|470.46|465.26|563
1655881500000|2022-06-22 07:05:00|471.5|466.3|463.03|457.83|471.59|466.39|462.79|457.59|666
1655881800000|2022-06-22 07:10:00|462.92|457.72|469.99|464.79|470|464.8|462.92|457.72|761
1655882100000|2022-06-22 07:15:00|470|464.8|468.07|462.87|471.95|466.75|467.81|462.61|702
1655882400000|2022-06-22 07:20:00|468.09|462.89|467.2|462|468.49|463.29|465.43|460.23|574
1655882700000|2022-06-22 07:25:00|467.13|461.93|467.69|462.49|468.82|463.62|467|461.8|549
1655883000000|2022-06-22 07:30:00|467.68|462.48|469.59|464.39|469.9|464.7|467.63|462.43|509
1655883300000|2022-06-22 07:35:00|469.54|464.34|467.99|462.79|470.69|465.49|467.88|462.68|474
1655883600000|2022-06-22 07:40:00|468.08|462.88|465.36|460.16|470.55|465.35|465.36|460.16|531
1655883900000|2022-06-22 07:45:00|465.39|460.19|463.92|458.72|465.64|460.44|461.34|456.14|599
1655884200000|2022-06-22 07:50:00|463.91|458.71|464.03|458.83|466.8|461.6|461.93|456.73|753
1655884500000|2022-06-22 07:55:00|463.86|458.66|462.06|456.86|464.71|459.51|461.95|456.75|617
1655884800000|2022-06-22 08:00:00|461.9|456.7|461.02|455.82|462.83|457.63|460.55|455.35|576
1655885100000|2022-06-22 08:05:00|461.03|455.83|463.87|458.67|464.73|459.53|460.7|455.5|647
1655885400000|2022-06-22 08:10:00|463.85|458.65|466.15|460.95|467.48|462.28|463.53|458.33|506
1655885700000|2022-06-22 08:15:00|466.18|460.98|465.01|459.81|466.48|461.28|464.52|459.32|457
1655886000000|2022-06-22 08:20:00|465.02|459.82|464.64|459.44|465.97|460.77|464.45|459.25|440
1655886300000|2022-06-22 08:25:00|464.63|459.43|464.73|459.53|465.57|460.37|463.73|458.53|439
1655886600000|2022-06-22 08:30:00|464.78|459.58|464.83|459.63|466.81|461.61|463.85|458.65|401
1655886900000|2022-06-22 08:35:00|464.79|459.59|463.88|458.68|466.13|460.93|463.7|458.5|363
1655887200000|2022-06-22 08:40:00|463.82|458.62|462.97|457.77|464.19|458.99|462.26|457.06|461
1655887500000|2022-06-22 08:45:00|462.93|457.73|464.82|459.62|465.44|460.24|460.84|455.64|552
1655887800000|2022-06-22 08:50:00|464.83|459.63|465.95|460.75|467.39|462.19|464.47|459.27|561
1655888100000|2022-06-22 08:55:00|465.83|460.63|466.83|461.63|467.31|462.11|464.76|459.56|450
1655888400000|2022-06-22 09:00:00|466.86|461.66|470.53|465.33|470.92|465.72|466.84|461.64|640
1655888700000|2022-06-22 09:05:00|470.54|465.34|468.03|462.83|470.79|465.59|467.87|462.67|570
1655889000000|2022-06-22 09:10:00|468.02|462.82|471.72|466.52|471.88|466.68|467.96|462.76|463
1655889300000|2022-06-22 09:15:00|471.73|466.53|470.67|465.47|473.01|467.81|470.67|465.47|465
1655889600000|2022-06-22 09:20:00|470.68|465.48|471.75|466.55|471.89|466.69|470.67|465.47|463
1655889900000|2022-06-22 09:25:00|471.76|466.56|471.25|466.05|473.59|468.39|470.54|465.34|492
1655890200000|2022-06-22 09:30:00|471.3|466.1|475.81|470.61|476.69|471.49|470.78|465.58|614
1655890500000|2022-06-22 09:35:00|475.8|470.6|477.73|472.53|479.56|474.36|475.53|470.33|703
1655890800000|2022-06-22 09:40:00|477.75|472.55|476.41|471.21|479.43|474.23|476.34|471.14|523
1655891100000|2022-06-22 09:45:00|476.39|471.19|479.46|474.26|479.7|474.5|476.3|471.1|531
1655891400000|2022-06-22 09:50:00|479.48|474.28|481.28|476.08|481.72|476.52|478.66|473.46|506
1655891700000|2022-06-22 09:55:00|481.29|476.09|481.41|476.21|481.68|476.48|480.51|475.31|470
1655892000000|2022-06-22 10:00:00|481.26|476.06|478.88|473.68|482.19|476.99|478.72|473.52|576
1655892300000|2022-06-22 10:05:00|478.87|473.67|480.67|475.47|480.86|475.66|478.87|473.67|493
1655892600000|2022-06-22 10:10:00|480.6|475.4|479.59|474.39|481.95|476.75|476.77|471.57|601
1655892900000|2022-06-22 10:15:00|479.5|474.3|477.45|472.25|479.88|474.68|476.95|471.75|460
1655893200000|2022-06-22 10:20:00|477.27|472.07|477.83|472.63|478.78|473.58|477.02|471.82|407
1655893500000|2022-06-22 10:25:00|477.81|472.61|478.42|473.22|478.74|473.54|475.88|470.68|491
1655893800000|2022-06-22 10:30:00|478.39|473.19|477.95|472.75|479.73|474.53|477.74|472.54|437
1655894100000|2022-06-22 10:35:00|477.94|472.74|475.9|470.7|478.57|473.37|475.6|470.4|419
1655894400000|2022-06-22 10:40:00|475.83|470.63|475.75|470.55|477.46|472.26|474.73|469.53|554
1655894700000|2022-06-22 10:45:00|475.74|470.54|476.01|470.81|477.15|471.95|474.75|469.55|539
1655895000000|2022-06-22 10:50:00|475.99|470.79|477.03|471.83|478.63|473.43|475.83|470.63|529
1655895300000|2022-06-22 10:55:00|477|471.8|476.64|471.44|477.65|472.45|476.31|471.11|426
1655895600000|2022-06-22 11:00:00|476.63|471.43|477.96|472.76|478.75|473.55|476.14|470.94|510
1655895900000|2022-06-22 11:05:00|477.97|472.77|475.68|470.48|479.04|473.84|474.91|469.71|525
1655896200000|2022-06-22 11:10:00|475.64|470.44|478.96|473.76|479.82|474.62|474.81|469.61|502
1655896500000|2022-06-22 11:15:00|479.02|473.82|480.32|475.12|480.81|475.61|478.84|473.64|536
1655896800000|2022-06-22 11:20:00|480.21|475.01|480.93|475.73|481.9|476.7|479.9|474.7|467
1655897100000|2022-06-22 11:25:00|480.92|475.72|486.54|481.34|487.3|482.1|480.65|475.45|672
1655897400000|2022-06-22 11:30:00|486.56|481.36|488.03|482.83|489.17|483.97|485.96|480.76|733
1655897700000|2022-06-22 11:35:00|488.07|482.87|489.56|484.36|490.69|485.49|487.87|482.67|661
1655898000000|2022-06-22 11:40:00|489.59|484.39|494.84|489.64|495.73|490.53|489.02|483.82|724
1655898300000|2022-06-22 11:45:00|494.86|489.66|490.77|485.57|495.48|490.28|490.5|485.3|819
1655898600000|2022-06-22 11:50:00|490.8|485.6|489.33|484.13|490.94|485.74|488.81|483.61|639
1655898900000|2022-06-22 11:55:00|489.29|484.09|487.54|482.34|489.35|484.15|486.32|481.12|687
1655899200000|2022-06-22 12:00:00|487.55|482.35|486|480.8|487.93|482.73|485.02|479.82|602
1655899500000|2022-06-22 12:05:00|485.91|480.71|493.84|488.64|493.97|488.77|484.42|479.22|772
1655899800000|2022-06-22 12:10:00|494|488.8|492.19|486.99|495.51|490.31|490.48|485.28|782
1655900100000|2022-06-22 12:15:00|492.18|486.98|493.5|488.3|493.84|488.64|490.21|485.01|814
1655900400000|2022-06-22 12:20:00|493.49|488.29|497.02|491.82|497.02|491.82|492.97|487.77|771
1655900700000|2022-06-22 12:25:00|497.03|491.83|501.19|495.99|501.19|495.99|496.44|491.24|849
1655901000000|2022-06-22 12:30:00|501.18|495.98|503.19|497.99|503.43|498.23|499.77|494.57|885
1655901300000|2022-06-22 12:35:00|503.18|497.98|508.86|503.66|510.72|505.52|503.02|497.82|950
1655901600000|2022-06-22 12:40:00|508.85|503.65|500.61|495.41|509.37|504.17|497.65|492.45|970
1655901900000|2022-06-22 12:45:00|500.62|495.42|493.98|488.78|500.65|495.45|493.28|488.08|927
1655902200000|2022-06-22 12:50:00|494.02|488.82|500.54|495.34|500.63|495.43|493.29|488.09|907
1655902500000|2022-06-22 12:55:00|500.56|495.36|506.6|501.4|509.07|503.87|500.25|495.05|933
1655902800000|2022-06-22 13:00:00|507.03|501.83|506.68|501.48|512.87|507.67|505.14|499.94|971
1655903100000|2022-06-22 13:05:00|506.6|501.4|513.11|507.91|514.66|509.46|504.84|499.64|1002
1655903400000|2022-06-22 13:10:00|513.12|507.92|512.92|507.72|515.71|510.51|511.73|506.53|917
1655903700000|2022-06-22 13:15:00|512.89|507.69|508.78|503.58|513.48|508.28|505.94|500.74|885
1655904000000|2022-06-22 13:20:00|508.75|503.55|513.47|508.27|516.28|511.08|507.22|502.02|963
1655904300000|2022-06-22 13:25:00|513.49|508.29|512.88|507.68|513.87|508.67|508.45|503.25|865
1655904600000|2022-06-22 13:30:00|512.8|507.6|512.53|507.33|514.47|509.27|508.24|503.04|962
1655904900000|2022-06-22 13:35:00|512.56|507.36|513.6|508.4|515.21|510.01|508.76|503.56|920
1655905200000|2022-06-22 13:40:00|513.59|508.39|516.57|511.37|516.57|511.37|510.07|504.87|929
1655905500000|2022-06-22 13:45:00|516.74|511.54|517.13|511.93|520.19|514.99|515.77|510.57|956
1655905800000|2022-06-22 13:50:00|517.1|511.9|516.91|511.71|517.11|511.91|512.8|507.6|967
1655906100000|2022-06-22 13:55:00|516.9|511.7|514.71|509.51|519.8|514.6|513.74|508.54|928
1655906400000|2022-06-22 14:00:00|514.68|509.48|515.64|510.44|516.44|511.24|510.55|505.35|986
1655906700000|2022-06-22 14:05:00|515.66|510.46|519.93|514.73|520.42|515.22|514.15|508.95|876
1655907000000|2022-06-22 14:10:00|519.96|514.76|524.76|519.56|525.87|520.67|518.21|513.01|925
1655907300000|2022-06-22 14:15:00|524.74|519.54|528.17|522.97|529.21|524.01|522.83|517.63|1003
1655907600000|2022-06-22 14:20:00|528.3|523.1|528.8|523.6|529.37|524.17|524.27|519.07|965
1655907900000|2022-06-22 14:25:00|528.83|523.63|530.11|524.91|535.61|530.41|527.06|521.86|958
1655908200000|2022-06-22 14:30:00|530.12|524.92|530.92|525.72|533.83|528.63|529.39|524.19|922
1655908500000|2022-06-22 14:35:00|530.93|525.73|535.37|530.17|538.1|532.9|529.64|524.44|939
1655908800000|2022-06-22 14:40:00|535.3|530.1|530.85|525.65|535.81|530.61|530.11|524.91|914
1655909100000|2022-06-22 14:45:00|530.84|525.64|526.74|521.54|531.23|526.03|525.29|520.09|885
1655909400000|2022-06-22 14:50:00|526.77|521.57|525.33|520.13|527.4|522.2|524.59|519.39|752
1655909700000|2022-06-22 14:55:00|525.37|520.17|526.89|521.69|527.24|522.04|524.73|519.53|794
1655910000000|2022-06-22 15:00:00|526.9|521.7|525.31|520.11|528.22|523.02|522.84|517.64|844
1655910300000|2022-06-22 15:05:00|525.16|519.96|525.14|519.94|525.73|520.53|522.53|517.33|780
1655910600000|2022-06-22 15:10:00|525.15|519.95|523.01|517.81|525.98|520.78|522.94|517.74|701
1655910900000|2022-06-22 15:15:00|522.98|517.78|529.94|524.74|530.14|524.94|522.82|517.62|679
1655911200000|2022-06-22 15:20:00|529.95|524.75|524.78|519.58|529.95|524.75|524.58|519.38|752
1655911500000|2022-06-22 15:25:00|524.8|519.6|520.51|515.31|525.75|520.55|519.26|514.06|817
1655911800000|2022-06-22 15:30:00|520.52|515.32|522.85|517.65|525.26|520.06|520.29|515.09|800
1655912100000|2022-06-22 15:35:00|522.86|517.66|522.05|516.85|523.91|518.71|521.47|516.27|740
1655912400000|2022-06-22 15:40:00|522.23|517.03|516.36|511.16|522.43|517.23|514.03|508.83|870
1655912700000|2022-06-22 15:45:00|516.39|511.19|518.75|513.55|520.4|515.2|514.55|509.35|900
1655913000000|2022-06-22 15:50:00|518.76|513.56|516.31|511.11|518.82|513.62|515.3|510.1|862
1655913300000|2022-06-22 15:55:00|516.08|510.88|513.78|508.58|516.27|511.07|510.71|505.51|959
1655913600000|2022-06-22 16:00:00|513.91|508.71|509|503.8|517.94|512.74|508.18|502.98|992
1655913900000|2022-06-22 16:05:00|509.07|503.87|509.31|504.11|509.51|504.31|503.91|498.71|1048
1655914200000|2022-06-22 16:10:00|509.32|504.12|508.68|503.48|512.65|507.45|506.96|501.76|978
1655914500000|2022-06-22 16:15:00|508.69|503.49|511.92|506.72|513.83|508.63|507.33|502.13|896
1655914800000|2022-06-22 16:20:00|511.91|506.71|512.82|507.62|515.01|509.81|511.05|505.85|961
1655915100000|2022-06-22 16:25:00|512.88|507.68|514.46|509.26|514.81|509.61|511.8|506.6|844
1655915400000|2022-06-22 16:30:00|514.45|509.25|518.64|513.44|518.77|513.57|513.89|508.69|780
1655915700000|2022-06-22 16:35:00|518.62|513.42|513.9|508.7|518.94|513.74|513.15|507.95|817
1655916000000|2022-06-22 16:40:00|513.92|508.72|513.63|508.43|514.74|509.54|512.46|507.26|664
1655916300000|2022-06-22 16:45:00|513.62|508.42|513.18|507.98|514.56|509.36|512.09|506.89|742
1655916600000|2022-06-22 16:50:00|513.27|508.07|513.89|508.69|514.35|509.15|512.71|507.51|574
1655916900000|2022-06-22 16:55:00|513.84|508.64|519.29|514.09|519.32|514.12|513.84|508.64|814
1655917200000|2022-06-22 17:00:00|519.33|514.13|515.49|510.29|519.58|514.38|514.26|509.06|752
1655917500000|2022-06-22 17:05:00|515.39|510.19|514.37|509.17|515.65|510.45|513.76|508.56|721
1655917800000|2022-06-22 17:10:00|514.35|509.15|516.35|511.15|516.84|511.64|514.28|509.08|708
1655918100000|2022-06-22 17:15:00|516.27|511.07|518.93|513.73|518.93|513.73|516.27|511.07|652
1655918400000|2022-06-22 17:20:00|518.95|513.75|520.88|515.68|521.65|516.45|517.36|512.16|653
1655918700000|2022-06-22 17:25:00|520.9|515.7|520.89|515.69|522.57|517.37|520.19|514.99|619
1655919000000|2022-06-22 17:30:00|520.91|515.71|519.09|513.89|520.91|515.71|518.98|513.78|516
1655919300000|2022-06-22 17:35:00|519.1|513.9|518.76|513.56|519.53|514.33|517.89|512.69|544
1655919600000|2022-06-22 17:40:00|518.74|513.54|515.62|510.42|518.74|513.54|514.33|509.13|671
1655919900000|2022-06-22 17:45:00|515.63|510.43|518.78|513.58|519.31|514.11|515.2|510|638
1655920200000|2022-06-22 17:50:00|518.72|513.52|517.73|512.53|519|513.8|517.04|511.84|657
1655920500000|2022-06-22 17:55:00|517.7|512.5|515.9|510.7|517.96|512.76|515.7|510.5|592
1655920800000|2022-06-22 18:00:00|515.93|510.73|515.94|510.74|516.86|511.66|515.53|510.33|557
1655921100000|2022-06-22 18:05:00|515.97|510.77|520.55|515.35|521.68|516.48|515.62|510.42|655
1655921400000|2022-06-22 18:10:00|520.56|515.36|522.42|517.22|522.48|517.28|520.16|514.96|592
1655921700000|2022-06-22 18:15:00|522.43|517.23|522.5|517.3|524.19|518.99|522.02|516.82|613
1655922000000|2022-06-22 18:20:00|522.49|517.29|524.55|519.35|524.56|519.36|520.9|515.7|671
1655922300000|2022-06-22 18:25:00|524.56|519.36|520.77|515.57|524.8|519.6|520.26|515.06|506
1655922600000|2022-06-22 18:30:00|520.8|515.6|522.75|517.55|522.94|517.74|519.43|514.23|544
1655922900000|2022-06-22 18:35:00|522.78|517.58|522.82|517.62|524.9|519.7|522.51|517.31|562
1655923200000|2022-06-22 18:40:00|522.83|517.63|521.73|516.53|524.62|519.42|520.54|515.34|614
1655923500000|2022-06-22 18:45:00|521.75|516.55|521.87|516.67|523.78|518.58|521.5|516.3|587
1655923800000|2022-06-22 18:50:00|521.81|516.61|520.51|515.31|522.4|517.2|519.15|513.95|596
1655924100000|2022-06-22 18:55:00|520.55|515.35|522.39|517.19|522.41|517.21|519.91|514.71|553
1655924400000|2022-06-22 19:00:00|522.34|517.14|523.22|518.02|523.7|518.5|521.22|516.02|564
1655924700000|2022-06-22 19:05:00|523.24|518.04|519.77|514.57|524.47|519.27|519.66|514.46|652
1655925000000|2022-06-22 19:10:00|519.73|514.53|522.7|517.5|523.45|518.25|519.58|514.38|650
1655925300000|2022-06-22 19:15:00|522.72|517.52|521.46|516.26|522.79|517.59|520.54|515.34|619
1655925600000|2022-06-22 19:20:00|521.56|516.36|519.95|514.75|521.91|516.71|519.84|514.64|518
1655925900000|2022-06-22 19:25:00|519.94|514.74|517.39|512.19|519.94|514.74|516.25|511.05|613
1655926200000|2022-06-22 19:30:00|517.38|512.18|514.88|509.68|518.54|513.34|514.6|509.4|684
1655926500000|2022-06-22 19:35:00|514.68|509.48|509.07|503.87|515.57|510.37|509.07|503.87|751
1655926800000|2022-06-22 19:40:00|508.85|503.65|509.31|504.11|511.95|506.75|508.04|502.84|756
1655927100000|2022-06-22 19:45:00|509.21|504.01|505.29|500.09|509.3|504.1|504.72|499.52|719
1655927400000|2022-06-22 19:50:00|505.27|500.07|508.27|503.07|509.63|504.43|505.1|499.9|699
1655927700000|2022-06-22 19:55:00|508.28|503.08|506.7|501.5|509.9|504.7|506.7|501.5|654
1655928000000|2022-06-22 20:00:00|506.72|501.52|507.65|502.45|509.12|503.92|506.3|501.1|721
1655928300000|2022-06-22 20:05:00|507.66|502.46|509.25|504.05|510.28|505.08|507.43|502.23|548
1655928600000|2022-06-22 20:10:00|509.27|504.07|513.41|508.21|513.96|508.76|509.25|504.05|648
1655928900000|2022-06-22 20:15:00|513.42|508.22|512.17|506.97|513.59|508.39|511.8|506.6|487
1655929200000|2022-06-22 20:20:00|512.18|506.98|514.14|508.94|514.3|509.1|511.9|506.7|515
1655929500000|2022-06-22 20:25:00|514.11|508.91|512.63|507.43|514.59|509.39|512.47|507.27|490
1655929800000|2022-06-22 20:30:00|512.62|507.42|507.81|502.61|512.63|507.43|507.77|502.57|635
1655930100000|2022-06-22 20:35:00|507.87|502.67|505.88|500.68|508.83|503.63|504.91|499.71|752
1655930400000|2022-06-22 20:40:00|505.87|500.67|504.93|499.73|505.94|500.74|503.53|498.33|699
1655930700000|2022-06-22 20:45:00|504.95|499.75|505.88|500.68|508.79|503.59|502.67|497.47|792
1655931000000|2022-06-22 20:50:00|505.89|500.69|506.66|501.46|507.89|502.69|505.64|500.44|598
1655931300000|2022-06-22 20:55:00|506.64|501.44|503.28|498.08|506.67|501.47|503.2|498|643
1655931600000|2022-06-22 21:00:00|503.37|498.17|506.1|500.9|506.27|501.07|502.99|497.79|626
1655931900000|2022-06-22 21:05:00|506.11|500.91|505.8|500.6|507.49|502.29|504.38|499.18|634
1655932200000|2022-06-22 21:10:00|505.84|500.64|503.22|498.02|505.94|500.74|503.06|497.86|527
1655932500000|2022-06-22 21:15:00|503.21|498.01|504.64|499.44|504.71|499.51|502.78|497.58|480
1655932800000|2022-06-22 21:20:00|504.66|499.46|502.99|497.79|506.21|501.01|502.93|497.73|606
1655933100000|2022-06-22 21:25:00|502.97|497.77|504.1|498.9|504.37|499.17|502.06|496.86|467
1655933400000|2022-06-22 21:30:00|504.09|498.89|505.05|499.85|505.05|499.85|503.9|498.7|400
1655933700000|2022-06-22 21:35:00|505.08|499.88|503.12|497.92|505.23|500.03|502.13|496.93|533
1655934000000|2022-06-22 21:40:00|502.92|497.72|502.23|497.03|503.22|498.02|501.64|496.44|516
1655934300000|2022-06-22 21:45:00|502.22|497.02|506.99|501.79|507.01|501.81|502.18|496.98|560
1655934600000|2022-06-22 21:50:00|507.02|501.82|509.2|504|509.44|504.24|506.76|501.56|482
1655934900000|2022-06-22 21:55:00|509.16|503.96|508.97|503.77|511.31|506.11|508.97|503.77|498
1655935200000|2022-06-22 22:00:00|508.99|503.79|509.77|504.57|510.07|504.87|508.47|503.27|497
1655935500000|2022-06-22 22:05:00|509.74|504.54|510.87|505.67|511.6|506.4|508.57|503.37|535
1655935800000|2022-06-22 22:10:00|511.09|505.89|510.45|505.25|512.87|507.67|509.99|504.79|616
1655936100000|2022-06-22 22:15:00|510.42|505.22|506.76|501.56|510.45|505.25|506.58|501.38|426
1655936400000|2022-06-22 22:20:00|506.78|501.58|506.57|501.37|507.4|502.2|506.39|501.19|373
1655936700000|2022-06-22 22:25:00|506.56|501.36|506.13|500.93|507.48|502.28|505.55|500.35|373
1655937000000|2022-06-22 22:30:00|506.28|501.08|508.06|502.86|508.4|503.2|506.06|500.86|436
1655937300000|2022-06-22 22:35:00|508.05|502.85|508.97|503.77|509.35|504.15|508.05|502.85|334
1655937600000|2022-06-22 22:40:00|508.96|503.76|507.43|502.23|509.42|504.22|506.17|500.97|446
1655937900000|2022-06-22 22:45:00|507.46|502.26|508.03|502.83|508.48|503.28|504.45|499.25|467
1655938200000|2022-06-22 22:50:00|508.04|502.84|510.9|505.7|511.04|505.84|507.7|502.5|504
1655938500000|2022-06-22 22:55:00|510.89|505.69|512.18|506.98|512.92|507.72|510.64|505.44|453
1655938800000|2022-06-22 23:00:00|512.16|506.96|514.84|509.64|515.24|510.04|511.94|506.74|499
1655939100000|2022-06-22 23:05:00|514.85|509.65|513.89|508.69|516.15|510.95|513.89|508.69|436
1655939400000|2022-06-22 23:10:00|513.88|508.68|511.89|506.69|513.98|508.78|511.71|506.51|552
1655939700000|2022-06-22 23:15:00|511.85|506.65|509.93|504.73|512.68|507.48|509.74|504.54|392
1655940000000|2022-06-22 23:20:00|509.95|504.75|508.75|503.55|510.43|505.23|508.17|502.97|428
1655940300000|2022-06-22 23:25:00|508.85|503.65|507.21|502.01|508.99|503.79|507.14|501.94|291
1655940600000|2022-06-22 23:30:00|507.22|502.02|504.68|499.48|509.27|504.07|504.32|499.12|574
1655940900000|2022-06-22 23:35:00|504.69|499.49|502.9|497.7|504.69|499.49|502.08|496.88|522
1655941200000|2022-06-22 23:40:00|502.89|497.69|503.79|498.59|503.84|498.64|501.88|496.68|508
1655941500000|2022-06-22 23:45:00|503.76|498.56|502.62|497.42|505.56|500.36|501.78|496.58|597
1655941800000|2022-06-22 23:50:00|502.77|497.57|501.36|496.16|504.22|499.02|500.61|495.41|560
1655942100000|2022-06-22 23:55:00|501.37|496.17|500.43|495.23|501.65|496.45|499.61|494.41|496
1655942400000|2022-06-23 00:00:00|500.48|495.28|501.85|496.65|503.86|498.66|498.01|492.81|824
1655942700000|2022-06-23 00:05:00|501.81|496.61|506.95|501.75|507.57|502.37|501.77|496.57|798
1655943000000|2022-06-23 00:10:00|506.89|501.69|511.86|506.66|512.13|506.93|506.89|501.69|792
1655943300000|2022-06-23 00:15:00|511.85|506.65|518.31|513.11|518.97|513.77|511|505.8|848
1655943600000|2022-06-23 00:20:00|518.18|512.98|520.49|515.29|520.69|515.49|517.99|512.79|687
1655943900000|2022-06-23 00:25:00|520.53|515.33|525.76|520.56|528.29|523.09|520.48|515.28|897
1655944200000|2022-06-23 00:30:00|525.64|520.44|521.86|516.66|526.82|521.62|520.92|515.72|821
1655944500000|2022-06-23 00:35:00|521.78|516.58|518.73|513.53|523.27|518.07|517.83|512.63|693
1655944800000|2022-06-23 00:40:00|518.72|513.52|522.5|517.3|523.76|518.56|518.43|513.23|772
1655945100000|2022-06-23 00:45:00|522.49|517.29|520.62|515.42|522.84|517.64|519.44|514.24|636
1655945400000|2022-06-23 00:50:00|520.61|515.41|524.33|519.13|525.39|520.19|519.56|514.36|780
1655945700000|2022-06-23 00:55:00|524.34|519.14|522.4|517.2|526.72|521.52|522.4|517.2|762
1655946000000|2022-06-23 01:00:00|522.49|517.29|521.69|516.49|523.65|518.45|520.4|515.2|680
1655946300000|2022-06-23 01:05:00|521.68|516.48|526.33|521.13|526.45|521.25|520.84|515.64|599
1655946600000|2022-06-23 01:10:00|526.31|521.11|524.6|519.4|527.46|522.26|524.4|519.2|652
1655946900000|2022-06-23 01:15:00|524.54|519.34|521.25|516.05|524.6|519.4|521.05|515.85|573
1655947200000|2022-06-23 01:20:00|521.24|516.04|524.34|519.14|524.38|519.18|521.24|516.04|587
1655947500000|2022-06-23 01:25:00|524.44|519.24|527.84|522.64|527.85|522.65|522.75|517.55|666
1655947800000|2022-06-23 01:30:00|527.83|522.63|531.97|526.77|534.75|529.55|527.69|522.49|806
1655948100000|2022-06-23 01:35:00|531.96|526.76|529.84|524.64|534.02|528.82|529.56|524.36|475
1655948400000|2022-06-23 01:40:00|529.72|524.52|529.77|524.57|531.74|526.54|528.75|523.55|515
1655948700000|2022-06-23 01:45:00|529.76|524.56|529.47|524.27|530.49|525.29|527.92|522.72|509
1655949000000|2022-06-23 01:50:00|529.48|524.28|525.51|520.31|530.23|525.03|525.13|519.93|591
1655949300000|2022-06-23 01:55:00|525.52|520.32|525.37|520.17|527.89|522.69|524.59|519.39|513
1655949600000|2022-06-23 02:00:00|525.38|520.18|527.64|522.44|527.9|522.7|524.82|519.62|611
1655949900000|2022-06-23 02:05:00|527.67|522.47|527.89|522.69|528.41|523.21|525.39|520.19|561
1655950200000|2022-06-23 02:10:00|527.75|522.55|526.54|521.34|527.85|522.65|524.77|519.57|526
1655950500000|2022-06-23 02:15:00|526.5|521.3|527.34|522.14|528.34|523.14|525.1|519.9|484
1655950800000|2022-06-23 02:20:00|527.33|522.13|527.84|522.64|529.21|524.01|526.87|521.67|483
1655951100000|2022-06-23 02:25:00|527.66|522.46|528.42|523.22|530.39|525.19|527.42|522.22|497
1655951400000|2022-06-23 02:30:00|528.41|523.21|530.6|525.4|532.58|527.38|527.75|522.55|615
1655951700000|2022-06-23 02:35:00|530.66|525.46|530.26|525.06|530.97|525.77|528.32|523.12|547
1655952000000|2022-06-23 02:40:00|530.27|525.07|531.45|526.25|531.48|526.28|529.5|524.3|495
1655952300000|2022-06-23 02:45:00|531.52|526.32|533.66|528.46|533.8|528.6|531.4|526.2|533
1655952600000|2022-06-23 02:50:00|533.78|528.58|532.76|527.56|533.79|528.59|532.51|527.31|422
1655952900000|2022-06-23 02:55:00|532.75|527.55|529.33|524.13|532.79|527.59|527.86|522.66|634
1655953200000|2022-06-23 03:00:00|529.23|524.03|527.61|522.41|530.42|525.22|526.86|521.66|597
1655953500000|2022-06-23 03:05:00|527.6|522.4|530.3|525.1|530.3|525.1|527.6|522.4|546
1655953800000|2022-06-23 03:10:00|530.29|525.09|527.63|522.43|530.76|525.56|527.63|522.43|582
1655954100000|2022-06-23 03:15:00|527.61|522.41|528.15|522.95|529.45|524.25|527.04|521.84|542
1655954400000|2022-06-23 03:20:00|528.23|523.03|525.39|520.19|528.57|523.37|524|518.8|556
1655954700000|2022-06-23 03:25:00|525.38|520.18|525.58|520.38|525.9|520.7|524.06|518.86|524
1655955000000|2022-06-23 03:30:00|525.59|520.39|523.83|518.63|525.69|520.49|522.85|517.65|583
1655955300000|2022-06-23 03:35:00|523.78|518.58|524.64|519.44|525.42|520.22|523.78|518.58|606
1655955600000|2022-06-23 03:40:00|524.66|519.46|522.49|517.29|524.95|519.75|521.22|516.02|613
1655955900000|2022-06-23 03:45:00|522.4|517.2|521.68|516.48|522.83|517.63|519.83|514.63|703
1655956200000|2022-06-23 03:50:00|521.61|516.41|521.68|516.48|522.4|517.2|520.6|515.4|511
1655956500000|2022-06-23 03:55:00|521.67|516.47|519.42|514.22|521.88|516.68|519.12|513.92|579
1655956800000|2022-06-23 04:00:00|519.41|514.21|518.06|512.86|519.62|514.42|517.06|511.86|669
1655957100000|2022-06-23 04:05:00|518.17|512.97|516.11|510.91|518.94|513.74|515.93|510.73|611
1655957400000|2022-06-23 04:10:00|516.06|510.86|519.57|514.37|519.62|514.42|515.64|510.44|552
1655957700000|2022-06-23 04:15:00|519.64|514.44|518.4|513.2|520.66|515.46|516.65|511.45|576
1655958000000|2022-06-23 04:20:00|518.39|513.19|519.15|513.95|519.2|514|516.72|511.52|549
1655958300000|2022-06-23 04:25:00|519.12|513.92|520.53|515.33|521.64|516.44|519.12|513.92|655
1655958600000|2022-06-23 04:30:00|520.33|515.13|520.38|515.18|522.48|517.28|519.65|514.45|681
1655958900000|2022-06-23 04:35:00|520.37|515.17|521.79|516.59|521.79|516.59|519.87|514.67|562
1655959200000|2022-06-23 04:40:00|521.62|516.42|523.53|518.33|523.78|518.58|521.62|516.42|637
1655959500000|2022-06-23 04:45:00|523.52|518.32|521.22|516.02|523.52|518.32|520.47|515.27|629
1655959800000|2022-06-23 04:50:00|521.26|516.06|519.77|514.57|521.27|516.07|519.74|514.54|489
1655960100000|2022-06-23 04:55:00|519.73|514.53|520.79|515.59|521.39|516.19|519.6|514.4|494
1655960400000|2022-06-23 05:00:00|520.78|515.58|521.91|516.71|522.26|517.06|520.78|515.58|526
1655960700000|2022-06-23 05:05:00|521.86|516.66|517.74|512.54|522.02|516.82|517.58|512.38|534
1655961000000|2022-06-23 05:10:00|517.73|512.53|517.93|512.73|518.58|513.38|517.34|512.14|483
1655961300000|2022-06-23 05:15:00|517.89|512.69|516.59|511.39|518.49|513.29|516.57|511.37|434
1655961600000|2022-06-23 05:20:00|516.6|511.4|515.71|510.51|518.26|513.06|515.37|510.17|531
1655961900000|2022-06-23 05:25:00|515.68|510.48|518.39|513.19|518.69|513.49|515.64|510.44|575
1655962200000|2022-06-23 05:30:00|518.44|513.24|520.85|515.65|520.92|515.72|518.29|513.09|530
1655962500000|2022-06-23 05:35:00|520.9|515.7|519.86|514.66|521.95|516.75|519.78|514.58|551
1655962800000|2022-06-23 05:40:00|519.84|514.64|519.41|514.21|520.02|514.82|518.64|513.44|427
1655963100000|2022-06-23 05:45:00|519.4|514.2|519.79|514.59|520.84|515.64|518.82|513.62|432
1655963400000|2022-06-23 05:50:00|519.74|514.54|514.27|509.07|519.84|514.64|514.25|509.05|540
1655963700000|2022-06-23 05:55:00|514.29|509.09|514.93|509.73|515.41|510.21|514.25|509.05|423
1655964000000|2022-06-23 06:00:00|515.03|509.83|515.84|510.64|515.84|510.64|513.41|508.21|618
1655964300000|2022-06-23 06:05:00|515.81|510.61|513.76|508.56|515.96|510.76|513.42|508.22|594
1655964600000|2022-06-23 06:10:00|513.75|508.55|513.07|507.87|514.49|509.29|513.07|507.87|569
1655964900000|2022-06-23 06:15:00|513.05|507.85|513.35|508.15|513.77|508.57|511.61|506.41|537
1655965200000|2022-06-23 06:20:00|513.42|508.22|513.6|508.4|514.08|508.88|512.54|507.34|573
1655965500000|2022-06-23 06:25:00|513.5|508.3|515.87|510.67|516.45|511.25|512.93|507.73|649
1655965800000|2022-06-23 06:30:00|515.84|510.64|519.11|513.91|519.76|514.56|514.86|509.66|776
1655966100000|2022-06-23 06:35:00|519.1|513.9|521.39|516.19|521.57|516.37|519.02|513.82|660
1655966400000|2022-06-23 06:40:00|521.25|516.05|521.17|515.97|522.65|517.45|520.74|515.54|627
1655966700000|2022-06-23 06:45:00|521.16|515.96|523.88|518.68|524|518.8|520.88|515.68|501
1655967000000|2022-06-23 06:50:00|523.85|518.65|523.91|518.71|524.11|518.91|523.01|517.81|440
1655967300000|2022-06-23 06:55:00|523.89|518.69|522.98|517.78|525.39|520.19|522.98|517.78|392
1655967600000|2022-06-23 07:00:00|522.93|517.73|524.76|519.56|524.76|519.56|522.59|517.39|533
1655967900000|2022-06-23 07:05:00|524.78|519.58|525.03|519.83|526.9|521.7|524.45|519.25|420
1655968200000|2022-06-23 07:10:00|525.02|519.82|527.6|522.4|527.67|522.47|524.75|519.55|533
1655968500000|2022-06-23 07:15:00|527.59|522.39|525.54|520.34|527.74|522.54|524.39|519.19|628
1655968800000|2022-06-23 07:20:00|525.53|520.33|523.75|518.55|525.53|520.33|523.63|518.43|477
1655969100000|2022-06-23 07:25:00|523.8|518.6|523.8|518.6|524.83|519.63|523.71|518.51|448
1655969400000|2022-06-23 07:30:00|523.81|518.61|523.61|518.41|524.73|519.53|522.58|517.38|476
1655969700000|2022-06-23 07:35:00|523.48|518.28|522.53|517.33|523.52|518.32|521.25|516.05|454
1655970000000|2022-06-23 07:40:00|522.56|517.36|523.55|518.35|524.49|519.29|522.39|517.19|437
1655970300000|2022-06-23 07:45:00|523.57|518.37|521.22|516.02|524.64|519.44|521.13|515.93|453
1655970600000|2022-06-23 07:50:00|521.2|516|520.66|515.46|521.53|516.33|520.15|514.95|519
1655970900000|2022-06-23 07:55:00|520.65|515.45|520.83|515.63|522.3|517.1|520.22|515.02|475
1655971200000|2022-06-23 08:00:00|520.9|515.7|523.01|517.81|523.77|518.57|520.68|515.48|492
1655971500000|2022-06-23 08:05:00|523|517.8|526.23|521.03|526.52|521.32|522.54|517.34|486
1655971800000|2022-06-23 08:10:00|526.33|521.13|527.98|522.78|529.46|524.26|526.27|521.07|615
1655972100000|2022-06-23 08:15:00|528|522.8|526.57|521.37|529.12|523.92|526.57|521.37|604
1655972400000|2022-06-23 08:20:00|526.58|521.38|528.06|522.86|528.83|523.63|526.46|521.26|523
1655972700000|2022-06-23 08:25:00|528.08|522.88|527.47|522.27|528.57|523.37|526.98|521.78|489
1655973000000|2022-06-23 08:30:00|527.51|522.31|526.57|521.37|531.9|526.7|526.57|521.37|681
1655973300000|2022-06-23 08:35:00|526.47|521.27|526.76|521.56|528.38|523.18|526.47|521.27|591
1655973600000|2022-06-23 08:40:00|526.75|521.55|526.57|521.37|528.97|523.77|526.45|521.25|620
1655973900000|2022-06-23 08:45:00|526.62|521.42|524.41|519.21|527.37|522.17|524.01|518.81|563
1655974200000|2022-06-23 08:50:00|524.42|519.22|523.59|518.39|524.51|519.31|523.11|517.91|427
1655974500000|2022-06-23 08:55:00|523.57|518.37|524.63|519.43|525.12|519.92|523.45|518.25|497
1655974800000|2022-06-23 09:00:00|524.65|519.45|525.83|520.63|526|520.8|524.65|519.45|447
1655975100000|2022-06-23 09:05:00|525.93|520.73|526.99|521.79|527.05|521.85|524.84|519.64|394
1655975400000|2022-06-23 09:10:00|526.94|521.74|527.4|522.2|527.79|522.59|526.59|521.39|361
1655975700000|2022-06-23 09:15:00|527.51|522.31|526.69|521.49|527.8|522.6|526.6|521.4|608
1655976000000|2022-06-23 09:20:00|526.68|521.48|525.99|520.79|529.85|524.65|525.75|520.55|696
1655976300000|2022-06-23 09:25:00|526|520.8|523.65|518.45|526.72|521.52|523.47|518.27|557
1655976600000|2022-06-23 09:30:00|523.63|518.43|526.46|521.26|526.46|521.26|522.17|516.97|583
1655976900000|2022-06-23 09:35:00|526.56|521.36|523.52|518.32|526.56|521.36|523.02|517.82|596
1655977200000|2022-06-23 09:40:00|523.51|518.31|523.58|518.38|524.31|519.11|522.79|517.59|558
1655977500000|2022-06-23 09:45:00|523.62|518.42|523.83|518.63|524.78|519.58|523.05|517.85|526
1655977800000|2022-06-23 09:50:00|523.82|518.62|527.56|522.36|527.66|522.46|523.56|518.36|637
1655978100000|2022-06-23 09:55:00|527.57|522.37|529.81|524.61|530.17|524.97|525.9|520.7|716
1655978400000|2022-06-23 10:00:00|529.71|524.51|533.86|528.66|534.23|529.03|528.9|523.7|745
1655978700000|2022-06-23 10:05:00|533.89|528.69|542.23|537.03|544|538.8|531.43|526.23|852
1655979000000|2022-06-23 10:10:00|542.35|537.15|559.89|554.69|568.17|562.97|542.21|537.01|1003
1655979300000|2022-06-23 10:15:00|559.91|554.71|558.85|553.65|562.9|557.7|558.01|552.81|890
1655979600000|2022-06-23 10:20:00|558.91|553.71|561.32|556.12|563.89|558.69|557.11|551.91|878
1655979900000|2022-06-23 10:25:00|561.34|556.14|561.24|556.04|564.33|559.13|561.09|555.89|839
1655980200000|2022-06-23 10:30:00|561.26|556.06|559.58|554.38|563.74|558.54|558.58|553.38|836
1655980500000|2022-06-23 10:35:00|559.57|554.37|559.53|554.33|560.46|555.26|557.7|552.5|791
1655980800000|2022-06-23 10:40:00|559.46|554.26|562.1|556.9|562.72|557.52|557.86|552.66|771
1655981100000|2022-06-23 10:45:00|562.21|557.01|559.38|554.18|562.41|557.21|558.5|553.3|826
1655981400000|2022-06-23 10:50:00|559.37|554.17|558.82|553.62|561.6|556.4|557.98|552.78|677
1655981700000|2022-06-23 10:55:00|558.74|553.54|559.32|554.12|560.19|554.99|557.45|552.25|712
1655982000000|2022-06-23 11:00:00|559.42|554.22|556|550.8|559.87|554.67|555.06|549.86|775
1655982300000|2022-06-23 11:05:00|555.99|550.79|554.39|549.19|556.38|551.18|553.14|547.94|631
1655982600000|2022-06-23 11:10:00|554.4|549.2|553.77|548.57|554.9|549.7|553.45|548.25|574
1655982900000|2022-06-23 11:15:00|553.78|548.58|553.96|548.76|557.67|552.47|553.41|548.21|618
1655983200000|2022-06-23 11:20:00|553.91|548.71|554.62|549.42|555.81|550.61|553.75|548.55|550
1655983500000|2022-06-23 11:25:00|554.66|549.46|556.9|551.7|557.69|552.49|554.57|549.37|478
1655983800000|2022-06-23 11:30:00|556.88|551.68|550.9|545.7|557.51|552.31|549.8|544.6|713
1655984100000|2022-06-23 11:35:00|550.84|545.64|550.82|545.62|551.65|546.45|550.75|545.55|475
1655984400000|2022-06-23 11:40:00|550.85|545.65|549.42|544.22|550.89|545.69|548.04|542.84|602
1655984700000|2022-06-23 11:45:00|549.41|544.21|549.09|543.89|550.56|545.36|548.18|542.98|624
1655985000000|2022-06-23 11:50:00|549.02|543.82|548.74|543.54|549.78|544.58|548.26|543.06|316
1655985300000|2022-06-23 11:55:00|548.93|543.73|547.7|542.5|548.95|543.75|546.07|540.87|490
1655985600000|2022-06-23 12:00:00|547.73|542.53|550.41|545.21|551.42|546.22|546.36|541.16|543
1655985900000|2022-06-23 12:05:00|550.6|545.4|547.82|542.62|552.63|547.43|547.78|542.58|518
1655986200000|2022-06-23 12:10:00|547.83|542.63|550.94|545.74|554.19|548.99|547.69|542.49|717
1655986500000|2022-06-23 12:15:00|550.97|545.77|552.78|547.58|554.6|549.4|550.97|545.77|716
1655986800000|2022-06-23 12:20:00|552.86|547.66|556.23|551.03|556.24|551.04|552.57|547.37|666
1655987100000|2022-06-23 12:25:00|556.21|551.01|557.75|552.55|558.11|552.91|553.96|548.76|634
1655987400000|2022-06-23 12:30:00|557.79|552.59|556.24|551.04|559.19|553.99|554.69|549.49|732
1655987700000|2022-06-23 12:35:00|556.21|551.01|555|549.8|556.64|551.44|553.48|548.28|653
1655988000000|2022-06-23 12:40:00|555.04|549.84|552.28|547.08|555.04|549.84|552.11|546.91|623
1655988300000|2022-06-23 12:45:00|552.25|547.05|552.27|547.07|552.54|547.34|551.64|546.44|593
1655988600000|2022-06-23 12:50:00|552.28|547.08|549.01|543.81|552.35|547.15|547.97|542.77|647
1655988900000|2022-06-23 12:55:00|548.99|543.79|550.3|545.1|550.92|545.72|548.6|543.4|477
1655989200000|2022-06-23 13:00:00|550.31|545.11|552.22|547.02|552.83|547.63|550.31|545.11|549
1655989500000|2022-06-23 13:05:00|552.28|547.08|555.62|550.42|555.81|550.61|552.11|546.91|474
1655989800000|2022-06-23 13:10:00|555.7|550.5|555.49|550.29|555.79|550.59|554.29|549.09|468
1655990100000|2022-06-23 13:15:00|555.48|550.28|553.83|548.63|558.54|553.34|553.72|548.52|591
1655990400000|2022-06-23 13:20:00|553.95|548.75|554.58|549.38|555.59|550.39|552.96|547.76|544
1655990700000|2022-06-23 13:25:00|554.25|549.05|553.39|548.19|555.63|550.43|552.99|547.79|538
1655991000000|2022-06-23 13:30:00|553.41|548.21|555.24|550.04|556.07|550.87|550.75|545.55|878
1655991300000|2022-06-23 13:35:00|555.22|550.02|553.13|547.93|555.46|550.26|552.45|547.25|765
1655991600000|2022-06-23 13:40:00|553.11|547.91|553.8|548.6|556.39|551.19|552.72|547.52|755
1655991900000|2022-06-23 13:45:00|553.55|548.35|553.72|548.52|554.75|549.55|551.43|546.23|383
1655992200000|2022-06-23 13:50:00|553.71|548.51|546.01|540.81|553.78|548.58|544.92|539.72|347
1655992500000|2022-06-23 13:55:00|545.73|540.53|547.55|542.35|547.55|542.35|545.16|539.96|544
1655992800000|2022-06-23 14:00:00|548.73|543.53|547.95|542.75|549.1|543.9|546.9|541.7|74
1655993100000|2022-06-23 14:05:00|547.85|542.65|544.06|538.86|549.69|544.49|543.92|538.72|678
1655993400000|2022-06-23 14:10:00|544.07|538.87|543.87|538.67|545.66|540.46|543.35|538.15|343
1655993700000|2022-06-23 14:15:00|543.76|538.56|542.9|537.7|545.05|539.85|542.48|537.28|620
1655994000000|2022-06-23 14:20:00|542.84|537.64|544.64|539.44|545.94|540.74|542.84|537.64|725
1655994300000|2022-06-23 14:25:00|544.63|539.43|542.04|536.84|545.55|540.35|541.85|536.65|608
1655994600000|2022-06-23 14:30:00|542.03|536.83|541.11|535.91|544.29|539.09|541.05|535.85|530
1655994900000|2022-06-23 14:35:00|541.1|535.9|539.65|534.45|541.37|536.17|538.83|533.63|520
1655995200000|2022-06-23 14:40:00|539.66|534.46|545.39|540.19|545.45|540.25|539.62|534.42|625
1655995500000|2022-06-23 14:45:00|545.38|540.18|545.24|540.04|545.87|540.67|544.69|539.49|592
1655995800000|2022-06-23 14:50:00|544.45|539.25|543.94|538.74|544.94|539.74|543.04|537.84|420
1655996100000|2022-06-23 14:55:00|543.86|538.66|545.89|540.69|545.95|540.75|543.12|537.92|556
1655996400000|2022-06-23 15:00:00|545.84|540.64|544.12|538.92|545.9|540.7|543.84|538.64|470
1655996700000|2022-06-23 15:05:00|544.1|538.9|543.26|538.06|544.1|538.9|541.85|536.65|588
1655997000000|2022-06-23 15:10:00|543.34|538.14|545.08|539.88|546.36|541.16|542.59|537.39|507
1655997300000|2022-06-23 15:15:00|545.06|539.86|542.84|537.64|545.62|540.42|542.68|537.48|559
1655997600000|2022-06-23 15:20:00|543.17|537.97|539.23|534.03|543.77|538.57|538.79|533.59|680
1655997900000|2022-06-23 15:25:00|539.22|534.02|537.03|531.83|539.39|534.19|536.9|531.7|647
1655998200000|2022-06-23 15:30:00|537.09|531.89|532.74|527.54|537.79|532.59|531.57|526.37|636
1655998500000|2022-06-23 15:35:00|532.76|527.56|535.24|530.04|536.05|530.85|531.93|526.73|676
1655998800000|2022-06-23 15:40:00|535.26|530.06|535.81|530.61|535.89|530.69|534.9|529.7|448
1655999100000|2022-06-23 15:45:00|535.82|530.62|535.76|530.56|535.93|530.73|534.78|529.58|478
1655999400000|2022-06-23 15:50:00|535.77|530.57|538.85|533.65|539.61|534.41|535.04|529.84|587
1655999700000|2022-06-23 15:55:00|538.8|533.6|537.65|532.45|540.87|535.67|537.26|532.06|551
1656000000000|2022-06-23 16:00:00|537.68|532.48|525.95|520.75|538.59|533.39|525.95|520.75|810
1656000300000|2022-06-23 16:05:00|526.22|521.02|526.12|520.92|528.4|523.2|525.17|519.97|687
1656000600000|2022-06-23 16:10:00|526.14|520.94|528.78|523.58|530|524.8|526.14|520.94|633
1656000900000|2022-06-23 16:15:00|528.79|523.59|531.3|526.1|531.66|526.46|528.51|523.31|587
1656001200000|2022-06-23 16:20:00|531.27|526.07|527.64|522.44|531.54|526.34|526.57|521.37|662
1656001500000|2022-06-23 16:25:00|527.63|522.43|527.14|521.94|527.66|522.46|525.71|520.51|590
1656001800000|2022-06-23 16:30:00|527.16|521.96|527.06|521.86|527.97|522.77|525.88|520.68|594
1656002100000|2022-06-23 16:35:00|527.29|522.09|528.5|523.3|530.42|525.22|527.25|522.05|630
1656002400000|2022-06-23 16:40:00|528.63|523.43|528.8|523.6|528.85|523.65|526.97|521.77|422
1656002700000|2022-06-23 16:45:00|528.69|523.49|529.61|524.41|529.96|524.76|527.03|521.83|531
1656003000000|2022-06-23 16:50:00|529.54|524.34|528.84|523.64|529.95|524.75|527.92|522.72|478
1656003300000|2022-06-23 16:55:00|528.81|523.61|524.69|519.49|528.85|523.65|524.6|519.4|445
1656003600000|2022-06-23 17:00:00|524.7|519.5|523.85|518.65|524.96|519.76|521.71|516.51|700
1656003900000|2022-06-23 17:05:00|523.88|518.68|526.47|521.27|527.94|522.74|523.77|518.57|585
1656004200000|2022-06-23 17:10:00|526.46|521.26|526.83|521.63|527.8|522.6|526.28|521.08|466
1656004500000|2022-06-23 17:15:00|526.78|521.58|526.96|521.76|528.52|523.32|526.48|521.28|575
1656004800000|2022-06-23 17:20:00|526.97|521.77|524.73|519.53|527.65|522.45|524.45|519.25|624
1656005100000|2022-06-23 17:25:00|524.74|519.54|523.7|518.5|524.79|519.59|523.16|517.96|491
1656005400000|2022-06-23 17:30:00|523.67|518.47|524.7|519.5|525.61|520.41|523.67|518.47|518
1656005700000|2022-06-23 17:35:00|524.69|519.49|524.49|519.29|524.97|519.77|523.62|518.42|439
1656006000000|2022-06-23 17:40:00|524.58|519.38|525.81|520.61|526|520.8|523.49|518.29|434
1656006300000|2022-06-23 17:45:00|525.85|520.65|526.99|521.79|527.69|522.49|525.81|520.61|517
1656006600000|2022-06-23 17:50:00|527.01|521.81|527.32|522.12|530.12|524.92|526.9|521.7|729
1656006900000|2022-06-23 17:55:00|527.31|522.11|525.86|520.66|527.59|522.39|525.64|520.44|476
1656007200000|2022-06-23 18:00:00|525.8|520.6|526.14|520.94|526.79|521.59|525.09|519.89|476
1656007500000|2022-06-23 18:05:00|526.13|520.93|524.08|518.88|526.63|521.43|523.84|518.64|524
1656007800000|2022-06-23 18:10:00|524.07|518.87|525.91|520.71|526.41|521.21|523.18|517.98|461
1656008100000|2022-06-23 18:15:00|525.96|520.76|528.02|522.82|528.02|522.82|525.96|520.76|561
1656008400000|2022-06-23 18:20:00|528|522.8|528.61|523.41|528.67|523.47|527.74|522.54|427
1656008700000|2022-06-23 18:25:00|528.64|523.44|528.57|523.37|529.53|524.33|528.19|522.99|501
1656009000000|2022-06-23 18:30:00|528.56|523.36|528.86|523.66|529.92|524.72|527.74|522.54|490
1656009300000|2022-06-23 18:35:00|528.87|523.67|525.77|520.57|528.87|523.67|525.7|520.5|482
1656009600000|2022-06-23 18:40:00|526.06|520.86|527.67|522.47|527.94|522.74|526.06|520.86|525
1656009900000|2022-06-23 18:45:00|527.71|522.51|525.88|520.68|527.78|522.58|524.8|519.6|529
1656010200000|2022-06-23 18:50:00|525.89|520.69|526.62|521.42|526.9|521.7|525.88|520.68|450
1656010500000|2022-06-23 18:55:00|526.61|521.41|527.04|521.84|527.53|522.33|525.98|520.78|395
1656010800000|2022-06-23 19:00:00|526.96|521.76|526.02|520.82|527.58|522.38|525.39|520.19|461
1656011100000|2022-06-23 19:05:00|526.01|520.81|529.47|524.27|530.37|525.17|525.36|520.16|510
1656011400000|2022-06-23 19:10:00|529.69|524.49|533.1|527.9|533.95|528.75|529.69|524.49|679
1656011700000|2022-06-23 19:15:00|533.09|527.89|533.74|528.54|534.05|528.85|531.47|526.27|555
1656012000000|2022-06-23 19:20:00|533.73|528.53|536.27|531.07|537|531.8|533.54|528.34|659
1656012300000|2022-06-23 19:25:00|536.25|531.05|536.02|530.82|537.7|532.5|534.22|529.02|681
1656012600000|2022-06-23 19:30:00|536.01|530.81|535.89|530.69|536.73|531.53|533.69|528.49|626
1656012900000|2022-06-23 19:35:00|535.91|530.71|541.29|536.09|542.35|537.15|535.87|530.67|668
1656013200000|2022-06-23 19:40:00|541.28|536.08|551.04|545.84|551.31|546.11|540.07|534.87|765
1656013500000|2022-06-23 19:45:00|551.03|545.83|543.65|538.45|551.03|545.83|543.29|538.09|798
1656013800000|2022-06-23 19:50:00|543.64|538.44|542.69|537.49|545.83|540.63|541.84|536.64|598
1656014100000|2022-06-23 19:55:00|542.68|537.48|544.87|539.67|545.12|539.92|542.48|537.28|503
1656014400000|2022-06-23 20:00:00|544.81|539.61|540.64|535.44|545.93|540.73|540.22|535.02|655
1656014700000|2022-06-23 20:05:00|540.63|535.43|544.4|539.2|545.45|540.25|539.99|534.79|633
1656015000000|2022-06-23 20:10:00|544.45|539.25|555.84|550.64|556.16|550.96|544.45|539.25|734
1656015300000|2022-06-23 20:15:00|555.78|550.58|551.89|546.69|555.83|550.63|550.88|545.68|663
1656015600000|2022-06-23 20:20:00|551.86|546.66|553.19|547.99|554.01|548.81|551.55|546.35|545
1656015900000|2022-06-23 20:25:00|553.3|548.1|551.06|545.86|553.3|548.1|550.86|545.66|557
1656016200000|2022-06-23 20:30:00|551.05|545.85|548.58|543.38|551.22|546.02|547.66|542.46|441
1656016500000|2022-06-23 20:35:00|548.6|543.4|549.65|544.45|550.45|545.25|548.42|543.22|413
1656016800000|2022-06-23 20:40:00|549.63|544.43|550.41|545.21|550.54|545.34|548.98|543.78|368
1656017100000|2022-06-23 20:45:00|550.46|545.26|552.43|547.23|552.95|547.75|550.09|544.89|510
1656017400000|2022-06-23 20:50:00|552.42|547.22|549.69|544.49|553.54|548.34|549.62|544.42|457
1656017700000|2022-06-23 20:55:00|549.68|544.48|549.65|544.45|549.8|544.6|548.75|543.55|361
1656018000000|2022-06-23 21:00:00|549.73|544.53|547.62|542.42|550.44|545.24|547.12|541.92|491
1656018300000|2022-06-23 21:05:00|547.9|542.7|548.11|542.91|549.67|544.47|547.9|542.7|442
1656018600000|2022-06-23 21:10:00|548.1|542.9|551.96|546.76|552.1|546.9|548.02|542.82|397
1656018900000|2022-06-23 21:15:00|551.95|546.75|555.83|550.63|556.1|550.9|551.55|546.35|316
1656019200000|2022-06-23 21:20:00|555.81|550.61|557.85|552.65|558.53|553.33|555.5|550.3|350
1656019500000|2022-06-23 21:25:00|557.83|552.63|558.77|553.57|559.6|554.4|557.08|551.88|393
1656019800000|2022-06-23 21:30:00|558.78|553.58|554.51|549.31|558.8|553.6|554.34|549.14|439
1656020100000|2022-06-23 21:35:00|554.53|549.33|551.7|546.5|554.64|549.44|550.99|545.79|542
1656020400000|2022-06-23 21:40:00|551.69|546.49|551.13|545.93|551.8|546.6|549.45|544.25|508
1656020700000|2022-06-23 21:45:00|551.11|545.91|550.32|545.12|552.02|546.82|550.32|545.12|397
1656021000000|2022-06-23 21:50:00|550.33|545.13|551.51|546.31|551.64|546.44|550.23|545.03|398
1656021300000|2022-06-23 21:55:00|551.5|546.3|548.97|543.77|551.83|546.63|548.88|543.68|424
1656021600000|2022-06-23 22:00:00|548.98|543.78|556.56|551.36|556.56|551.36|548.88|543.68|565
1656021900000|2022-06-23 22:05:00|556.5|551.3|557.53|552.33|558.26|553.06|553.36|548.16|702
1656022200000|2022-06-23 22:10:00|557.51|552.31|559.57|554.37|559.9|554.7|556.86|551.66|555
1656022500000|2022-06-23 22:15:00|559.61|554.41|559.75|554.55|561.09|555.89|557.7|552.5|657
1656022800000|2022-06-23 22:20:00|559.67|554.47|560.7|555.5|561.71|556.51|559.31|554.11|587
1656023100000|2022-06-23 22:25:00|560.56|555.36|561.82|556.62|562.64|557.44|559.56|554.36|644
1656023400000|2022-06-23 22:30:00|561.84|556.64|560.8|555.6|563.07|557.87|560.13|554.93|803
1656023700000|2022-06-23 22:35:00|560.78|555.58|558.51|553.31|561.03|555.83|557.99|552.79|762
1656024000000|2022-06-23 22:40:00|558.55|553.35|559.43|554.23|559.45|554.25|557.49|552.29|640
1656024300000|2022-06-23 22:45:00|559.44|554.24|558.82|553.62|560.66|555.46|557.81|552.61|548
1656024600000|2022-06-23 22:50:00|558.85|553.65|554.92|549.72|558.97|553.77|554.76|549.56|486
1656024900000|2022-06-23 22:55:00|554.91|549.71|554.74|549.54|554.94|549.74|553.98|548.78|490
1656025200000|2022-06-23 23:00:00|554.5|549.3|556.53|551.33|556.57|551.37|554.09|548.89|455
1656025500000|2022-06-23 23:05:00|556.51|551.31|558.34|553.14|558.57|553.37|556.51|551.31|450
1656025800000|2022-06-23 23:10:00|558.37|553.17|560.01|554.81|560.18|554.98|558.29|553.09|318
1656026100000|2022-06-23 23:15:00|560.02|554.82|558.08|552.88|561.15|555.95|558.01|552.81|349
1656026400000|2022-06-23 23:20:00|558.06|552.86|561.17|555.97|562.31|557.11|558.02|552.82|418
1656026700000|2022-06-23 23:25:00|561.16|555.96|562.12|556.92|564.12|558.92|561.12|555.92|481
1656027000000|2022-06-23 23:30:00|562.14|556.94|563.85|558.65|565.18|559.98|561.87|556.67|446
1656027300000|2022-06-23 23:35:00|563.86|558.66|564.3|559.1|564.51|559.31|561.78|556.58|485
1656027600000|2022-06-23 23:40:00|564.31|559.11|563.86|558.66|566.28|561.08|562.83|557.63|572
1656027900000|2022-06-23 23:45:00|563.87|558.67|566.97|561.77|567.07|561.87|563.86|558.66|522
1656028200000|2022-06-23 23:50:00|567.02|561.82|565.91|560.71|567.31|562.11|565.75|560.55|360
1656028500000|2022-06-23 23:55:00|565.9|560.7|564.31|559.11|566.09|560.89|563.95|558.75|540
1656028800000|2022-06-24 00:00:00|564.27|559.07|573.78|568.58|573.78|568.58|564.08|558.88|710
1656029100000|2022-06-24 00:05:00|573.81|568.61|576.36|571.16|577.12|571.92|573.01|567.81|835
1656029400000|2022-06-24 00:10:00|576.4|571.2|574.18|568.98|577.09|571.89|573.38|568.18|688
1656029700000|2022-06-24 00:15:00|574.17|568.97|574.05|568.85|574.69|569.49|567.33|562.13|817
1656030000000|2022-06-24 00:20:00|574.04|568.84|571.72|566.52|574.39|569.19|570.01|564.81|711
1656030300000|2022-06-24 00:25:00|571.71|566.51|569.59|564.39|571.71|566.51|569.14|563.94|603
1656030600000|2022-06-24 00:30:00|569.58|564.38|569.86|564.66|570.82|565.62|568.03|562.83|516
1656030900000|2022-06-24 00:35:00|569.9|564.7|567.92|562.72|569.9|564.7|566.12|560.92|576
1656031200000|2022-06-24 00:40:00|568.02|562.82|567.4|562.2|568.49|563.29|566.67|561.47|500
1656031500000|2022-06-24 00:45:00|567.41|562.21|567.8|562.6|568.65|563.45|567.01|561.81|463
1656031800000|2022-06-24 00:50:00|567.82|562.62|565.43|560.23|568.1|562.9|563.57|558.37|510
1656032100000|2022-06-24 00:55:00|565.28|560.08|566.52|561.32|567.83|562.63|565|559.8|580
1656032400000|2022-06-24 01:00:00|566.53|561.33|567.41|562.21|568.02|562.82|564.87|559.67|614
1656032700000|2022-06-24 01:05:00|567.4|562.2|571.77|566.57|571.98|566.78|567.13|561.93|664
1656033000000|2022-06-24 01:10:00|571.67|566.47|572.62|567.42|573.86|568.66|571.08|565.88|673
1656033300000|2022-06-24 01:15:00|572.56|567.36|577.39|572.19|578.02|572.82|570.63|565.43|767
1656033600000|2022-06-24 01:20:00|577.27|572.07|578.7|573.5|579.9|574.7|576.78|571.58|626
1656033900000|2022-06-24 01:25:00|578.69|573.49|577.6|572.4|579.96|574.76|576.84|571.64|716
1656034200000|2022-06-24 01:30:00|577.53|572.33|580.26|575.06|581.73|576.53|577.3|572.1|603
1656034500000|2022-06-24 01:35:00|580.25|575.05|579.97|574.77|580.33|575.13|577.9|572.7|561
1656034800000|2022-06-24 01:40:00|580.21|575.01|578.96|573.76|580.27|575.07|577.76|572.56|496
1656035100000|2022-06-24 01:45:00|578.99|573.79|579.11|573.91|580.45|575.25|577.01|571.81|555
1656035400000|2022-06-24 01:50:00|579.13|573.93|575.56|570.36|579.7|574.5|575.01|569.81|545
1656035700000|2022-06-24 01:55:00|575.57|570.37|574.26|569.06|575.67|570.47|573.89|568.69|427
1656036000000|2022-06-24 02:00:00|574.27|569.07|572.85|567.65|574.46|569.26|571.66|566.46|557
1656036300000|2022-06-24 02:05:00|572.89|567.69|573.22|568.02|573.44|568.24|571.58|566.38|382
1656036600000|2022-06-24 02:10:00|573.23|568.03|575.1|569.9|575.4|570.2|572.13|566.93|574
1656036900000|2022-06-24 02:15:00|575.12|569.92|577.29|572.09|577.39|572.19|573.69|568.49|593
1656037200000|2022-06-24 02:20:00|577.27|572.07|577.37|572.17|577.94|572.74|576.26|571.06|646
1656037500000|2022-06-24 02:25:00|577.43|572.23|577.82|572.62|579.63|574.43|576.93|571.73|572
1656037800000|2022-06-24 02:30:00|577.92|572.72|575.91|570.71|578.18|572.98|575.79|570.59|580
1656038100000|2022-06-24 02:35:00|575.83|570.63|576.01|570.81|581.45|576.25|575.73|570.53|686
1656038400000|2022-06-24 02:40:00|576.09|570.89|574.8|569.6|576.4|571.2|574.51|569.31|559
1656038700000|2022-06-24 02:45:00|574.79|569.59|576.33|571.13|576.67|571.47|574.2|569|439
1656039000000|2022-06-24 02:50:00|576.43|571.23|572.17|566.97|576.7|571.5|572.11|566.91|337
1656039300000|2022-06-24 02:55:00|572.16|566.96|567.56|562.36|572.18|566.98|567.24|562.04|540
1656039600000|2022-06-24 03:00:00|567.62|562.42|568.87|563.67|569.61|564.41|567.4|562.2|531
1656039900000|2022-06-24 03:05:00|568.88|563.68|567.81|562.61|569.69|564.49|567.72|562.52|558
1656040200000|2022-06-24 03:10:00|567.82|562.62|568.36|563.16|569.09|563.89|567.09|561.89|459
1656040500000|2022-06-24 03:15:00|568.4|563.2|566.08|560.88|569.4|564.2|565.6|560.4|493
1656040800000|2022-06-24 03:20:00|566.15|560.95|563.66|558.46|566.58|561.38|563.11|557.91|539
1656041100000|2022-06-24 03:25:00|563.64|558.44|562.93|557.73|564.7|559.5|562.14|556.94|548
1656041400000|2022-06-24 03:30:00|562.85|557.65|559.03|553.83|562.9|557.7|558.19|552.99|506
1656041700000|2022-06-24 03:35:00|559.06|553.86|557.85|552.65|559.66|554.46|557.68|552.48|427
1656042000000|2022-06-24 03:40:00|557.8|552.6|557.54|552.34|558.82|553.62|557.06|551.86|476
1656042300000|2022-06-24 03:45:00|557.56|552.36|557.92|552.72|558.74|553.54|557.42|552.22|362
1656042600000|2022-06-24 03:50:00|557.91|552.71|555.77|550.57|557.96|552.76|555.51|550.31|429
1656042900000|2022-06-24 03:55:00|555.75|550.55|556.34|551.14|556.82|551.62|555.67|550.47|316
1656043200000|2022-06-24 04:00:00|556.39|551.19|557.7|552.5|557.77|552.57|556.09|550.89|386
1656043500000|2022-06-24 04:05:00|557.65|552.45|562.5|557.3|563.29|558.09|557.65|552.45|573
1656043800000|2022-06-24 04:10:00|562.51|557.31|560.72|555.52|562.51|557.31|559.86|554.66|402
1656044100000|2022-06-24 04:15:00|560.74|555.54|561.92|556.72|562.91|557.71|560.72|555.52|428
1656044400000|2022-06-24 04:20:00|561.9|556.7|560.69|555.49|561.94|556.74|560.61|555.41|490
1656044700000|2022-06-24 04:25:00|560.93|555.73|555.85|550.65|560.93|555.73|555.84|550.64|501
1656045000000|2022-06-24 04:30:00|555.84|550.64|552.03|546.83|555.93|550.73|551.93|546.73|533
1656045300000|2022-06-24 04:35:00|552.02|546.82|551.23|546.03|552.78|547.58|551.05|545.85|513
1656045600000|2022-06-24 04:40:00|551.41|546.21|549.66|544.46|551.71|546.51|549.63|544.43|391
1656045900000|2022-06-24 04:45:00|549.64|544.44|549.1|543.9|549.77|544.57|548.93|543.73|371
1656046200000|2022-06-24 04:50:00|549.13|543.93|549.84|544.64|550.49|545.29|548.28|543.08|403
1656046500000|2022-06-24 04:55:00|549.81|544.61|550.66|545.46|551.17|545.97|549.04|543.84|380
1656046800000|2022-06-24 05:00:00|550.62|545.42|549.62|544.42|550.64|545.44|548.7|543.5|377
1656047100000|2022-06-24 05:05:00|549.61|544.41|549.94|544.74|551.12|545.92|547.96|542.76|468
1656047400000|2022-06-24 05:10:00|550.02|544.82|545.8|540.6|550.52|545.32|545.56|540.36|420
1656047700000|2022-06-24 05:15:00|545.81|540.61|548.83|543.63|548.91|543.71|545.66|540.46|340
1656048000000|2022-06-24 05:20:00|548.8|543.6|549.87|544.67|550.17|544.97|548.67|543.47|354
1656048300000|2022-06-24 05:25:00|549.88|544.68|550.06|544.86|550.17|544.97|546.12|540.92|605
1656048600000|2022-06-24 05:30:00|550.04|544.84|550.89|545.69|551.66|546.46|549.79|544.59|451
1656048900000|2022-06-24 05:35:00|550.91|545.71|549.91|544.71|551.06|545.86|549.56|544.36|401
1656049200000|2022-06-24 05:40:00|549.97|544.77|550.71|545.51|550.71|545.51|548.83|543.63|416
1656049500000|2022-06-24 05:45:00|550.7|545.5|549.8|544.6|550.95|545.75|548.74|543.54|488
1656049800000|2022-06-24 05:50:00|549.81|544.61|549.06|543.86|549.89|544.69|548.71|543.51|390
1656050100000|2022-06-24 05:55:00|549.05|543.85|543.06|537.86|549.08|543.88|541.04|535.84|579
1656050400000|2022-06-24 06:00:00|543.09|537.89|542.43|537.23|543.49|538.29|540.2|535|638
1656050700000|2022-06-24 06:05:00|542.42|537.22|543.37|538.17|544.66|539.46|541.91|536.71|540
1656051000000|2022-06-24 06:10:00|543.42|538.22|543.11|537.91|544.16|538.96|541.72|536.52|557
1656051300000|2022-06-24 06:15:00|543.14|537.94|541.13|535.93|544.15|538.95|540.65|535.45|330
1656051600000|2022-06-24 06:20:00|541.12|535.92|541.21|536.01|541.57|536.37|540.41|535.21|242
1656051900000|2022-06-24 06:25:00|541.2|536|541.28|536.08|541.48|536.28|540.99|535.79|202
1656052200000|2022-06-24 06:30:00|541.19|535.99|542.53|537.33|543.35|538.15|541.06|535.86|351
1656052500000|2022-06-24 06:35:00|542.54|537.34|542.72|537.52|544.1|538.9|541.19|535.99|489
1656052800000|2022-06-24 06:40:00|542.75|537.55|540.86|535.66|542.84|537.64|540.15|534.95|388
1656053100000|2022-06-24 06:45:00|540.87|535.67|539.67|534.47|541.84|536.64|538.05|532.85|622
1656053400000|2022-06-24 06:50:00|539.64|534.44|538.72|533.52|539.64|534.44|538.26|533.06|404
1656053700000|2022-06-24 06:55:00|538.71|533.51|539.58|534.38|539.61|534.41|538.03|532.83|360
1656054000000|2022-06-24 07:00:00|539.64|534.44|538.77|533.57|540.73|535.53|538.03|532.83|430
1656054300000|2022-06-24 07:05:00|538.74|533.54|542.78|537.58|543.51|538.31|538.72|533.52|493
1656054600000|2022-06-24 07:10:00|542.76|537.56|539.77|534.57|542.96|537.76|539.7|534.5|468
1656054900000|2022-06-24 07:15:00|539.75|534.55|541.17|535.97|541.93|536.73|538.76|533.56|526
1656055200000|2022-06-24 07:20:00|541.16|535.96|542.92|537.72|543.12|537.92|539.15|533.95|559
1656055500000|2022-06-24 07:25:00|542.93|537.73|545.88|540.68|546.54|541.34|542.63|537.43|513
1656055800000|2022-06-24 07:30:00|545.86|540.66|550.82|545.62|550.96|545.76|545.82|540.62|669
1656056100000|2022-06-24 07:35:00|550.81|545.61|549.94|544.74|550.91|545.71|549.57|544.37|573
1656056400000|2022-06-24 07:40:00|549.95|544.75|549.97|544.77|550.91|545.71|549.73|544.53|433
1656056700000|2022-06-24 07:45:00|549.98|544.78|550.02|544.82|550.73|545.53|549.94|544.74|355
1656057000000|2022-06-24 07:50:00|550.03|544.83|547.72|542.52|550.13|544.93|547.58|542.38|371
1656057300000|2022-06-24 07:55:00|547.73|542.53|549.35|544.15|550.64|545.44|546.81|541.61|443
1656057600000|2022-06-24 08:00:00|549.31|544.11|550|544.8|550.61|545.41|548.08|542.88|559
1656057900000|2022-06-24 08:05:00|549.92|544.72|549.09|543.89|549.96|544.76|548.66|543.46|442
1656058200000|2022-06-24 08:10:00|549.08|543.88|548.59|543.39|549.67|544.47|547.98|542.78|285
1656058500000|2022-06-24 08:15:00|548.58|543.38|549.04|543.84|549.43|544.23|548.1|542.9|435
1656058800000|2022-06-24 08:20:00|549.06|543.86|546.09|540.89|549.73|544.53|545.9|540.7|464
1656059100000|2022-06-24 08:25:00|546.04|540.84|548.79|543.59|548.89|543.69|545.89|540.69|440
1656059400000|2022-06-24 08:30:00|548.91|543.71|550.66|545.46|550.68|545.48|548.06|542.86|413
1656059700000|2022-06-24 08:35:00|550.58|545.38|552.42|547.22|552.74|547.54|550.53|545.33|574
1656060000000|2022-06-24 08:40:00|552.41|547.21|553.65|548.45|553.83|548.63|552.14|546.94|467
1656060300000|2022-06-24 08:45:00|553.63|548.43|555.32|550.12|555.64|550.44|552.96|547.76|501
1656060600000|2022-06-24 08:50:00|555.33|550.13|555.97|550.77|556.12|550.92|554.66|549.46|433
1656060900000|2022-06-24 08:55:00|556.01|550.81|554.88|549.68|556.54|551.34|554.17|548.97|421
1656061200000|2022-06-24 09:00:00|554.87|549.67|554.91|549.71|555.58|550.38|554.11|548.91|454
1656061500000|2022-06-24 09:05:00|554.89|549.69|554.62|549.42|554.98|549.78|552.91|547.71|333
1656061800000|2022-06-24 09:10:00|554.69|549.49|554.11|548.91|554.76|549.56|553.85|548.65|319
1656062100000|2022-06-24 09:15:00|554.12|548.92|550.85|545.65|554.22|549.02|550.65|545.45|371
1656062400000|2022-06-24 09:20:00|550.86|545.66|550.39|545.19|551.05|545.85|549.96|544.76|365
1656062700000|2022-06-24 09:25:00|550.34|545.14|549.65|544.45|550.41|545.21|548.8|543.6|342
1656063000000|2022-06-24 09:30:00|549.63|544.43|549.69|544.49|550.6|545.4|548.82|543.62|369
1656063300000|2022-06-24 09:35:00|549.72|544.52|547.98|542.78|550.33|545.13|547.98|542.78|422
1656063600000|2022-06-24 09:40:00|547.97|542.77|550.64|545.44|551.15|545.95|547.89|542.69|421
1656063900000|2022-06-24 09:45:00|550.62|545.42|548.03|542.83|550.84|545.64|548.01|542.81|402
1656064200000|2022-06-24 09:50:00|548.02|542.82|546.58|541.38|548.95|543.75|546.23|541.03|468
1656064500000|2022-06-24 09:55:00|546.59|541.39|546.13|540.93|546.74|541.54|545.06|539.86|436
1656064800000|2022-06-24 10:00:00|546.17|540.97|545.69|540.49|546.2|541|544.84|539.64|405
1656065100000|2022-06-24 10:05:00|545.7|540.5|545.84|540.64|546.81|541.61|545.63|540.43|414
1656065400000|2022-06-24 10:10:00|545.87|540.67|546.89|541.69|547.02|541.82|545.84|540.64|330
1656065700000|2022-06-24 10:15:00|546.88|541.68|549.15|543.95|549.21|544.01|546.63|541.43|448
1656066000000|2022-06-24 10:20:00|549.14|543.94|550.04|544.84|550.8|545.6|549.11|543.91|355
1656066300000|2022-06-24 10:25:00|550.03|544.83|552.02|546.82|552.84|547.64|549.89|544.69|454
1656066600000|2022-06-24 10:30:00|552.03|546.83|551.02|545.82|552.8|547.6|550.74|545.54|317
1656066900000|2022-06-24 10:35:00|551.03|545.83|550.39|545.19|551.08|545.88|548.98|543.78|349
1656067200000|2022-06-24 10:40:00|550.42|545.22|549.87|544.67|550.95|545.75|549.73|544.53|380
1656067500000|2022-06-24 10:45:00|549.88|544.68|548.52|543.32|549.96|544.76|547.86|542.66|298
1656067800000|2022-06-24 10:50:00|548.48|543.28|551.77|546.57|552.04|546.84|548.16|542.96|430
1656068100000|2022-06-24 10:55:00|551.78|546.58|552.59|547.39|553.63|548.43|551.65|546.45|414
1656068400000|2022-06-24 11:00:00|552.56|547.36|552.96|547.76|553.83|548.63|551.9|546.7|406
1656068700000|2022-06-24 11:05:00|552.94|547.74|556.6|551.4|556.86|551.66|551.95|546.75|442
1656069000000|2022-06-24 11:10:00|556.59|551.39|558.73|553.53|558.73|553.53|555.79|550.59|674
1656069300000|2022-06-24 11:15:00|558.69|553.49|560.61|555.41|561.76|556.56|558|552.8|596
1656069600000|2022-06-24 11:20:00|560.62|555.42|559.83|554.63|561.05|555.85|559.64|554.44|505
1656069900000|2022-06-24 11:25:00|559.89|554.69|559.58|554.38|560.68|555.48|558.47|553.27|568
1656070200000|2022-06-24 11:30:00|559.42|554.22|564.9|559.7|566.24|561.04|558.89|553.69|826
1656070500000|2022-06-24 11:35:00|564.83|559.63|564.68|559.48|565.34|560.14|563.69|558.49|595
1656070800000|2022-06-24 11:40:00|564.62|559.42|567.12|561.92|567.54|562.34|564.2|559|709
1656071100000|2022-06-24 11:45:00|567.11|561.91|564.46|559.26|567.43|562.23|564.42|559.22|511
1656071400000|2022-06-24 11:50:00|564.49|559.29|563.91|558.71|564.66|559.46|561.07|555.87|533
1656071700000|2022-06-24 11:55:00|563.94|558.74|562.35|557.15|564.09|558.89|562.15|556.95|397
1656072000000|2022-06-24 12:00:00|562.36|557.16|563.71|558.51|563.97|558.77|562.03|556.83|444
1656072300000|2022-06-24 12:05:00|563.72|558.52|563.82|558.62|563.95|558.75|561.83|556.63|459
1656072600000|2022-06-24 12:10:00|563.86|558.66|571.22|566.02|572.9|567.7|563.62|558.42|837
1656072900000|2022-06-24 12:15:00|571.26|566.06|572.05|566.85|573.22|568.02|568.83|563.63|728
1656073200000|2022-06-24 12:20:00|572.08|566.88|571.92|566.72|573.76|568.56|570.89|565.69|679
1656073500000|2022-06-24 12:25:00|571.9|566.7|575.81|570.61|576.81|571.61|571.76|566.56|702
1656073800000|2022-06-24 12:30:00|575.86|570.66|573.22|568.02|576.1|570.9|573.08|567.88|732
1656074100000|2022-06-24 12:35:00|573.23|568.03|572.7|567.5|573.8|568.6|572.05|566.85|567
1656074400000|2022-06-24 12:40:00|572.73|567.53|572.97|567.77|573.85|568.65|572.73|567.53|479
1656074700000|2022-06-24 12:45:00|572.98|567.78|571.05|565.85|573.71|568.51|570.92|565.72|622
1656075000000|2022-06-24 12:50:00|571.08|565.88|566.56|561.36|571.09|565.89|566.16|560.96|635
1656075300000|2022-06-24 12:55:00|566.55|561.35|572.45|567.25|572.45|567.25|566.27|561.07|519
1656075600000|2022-06-24 13:00:00|572.44|567.24|570.51|565.31|572.99|567.79|570.17|564.97|394
1656075900000|2022-06-24 13:05:00|570.5|565.3|572.68|567.48|573.2|568|567.95|562.75|601
1656076200000|2022-06-24 13:10:00|572.72|567.52|571.98|566.78|574.69|569.49|571.98|566.78|414
1656076500000|2022-06-24 13:15:00|571.96|566.76|571.9|566.7|573.41|568.21|569.66|564.46|446
1656076800000|2022-06-24 13:20:00|571.94|566.74|574.79|569.59|575.22|570.02|571.83|566.63|431
1656077100000|2022-06-24 13:25:00|574.77|569.57|575.23|570.03|576|570.8|574.19|568.99|409
1656077400000|2022-06-24 13:30:00|575.21|570.01|575.4|570.2|576.56|571.36|573.73|568.53|740
1656077700000|2022-06-24 13:35:00|575.42|570.22|575|569.8|576.5|571.3|574.25|569.05|543
1656078000000|2022-06-24 13:40:00|575.03|569.83|575.91|570.71|576.84|571.64|574.25|569.05|521
1656078300000|2022-06-24 13:45:00|575.92|570.72|573.14|567.94|575.94|570.74|573.02|567.82|450
1656078600000|2022-06-24 13:50:00|573.12|567.92|576.15|570.95|576.43|571.23|573.08|567.88|359
1656078900000|2022-06-24 13:55:00|576.14|570.94|570.2|565|578.09|572.89|570.15|564.95|653
1656079200000|2022-06-24 14:00:00|570.19|564.99|575.54|570.34|576.79|571.59|570.19|564.99|691
1656079500000|2022-06-24 14:05:00|575.65|570.45|577.77|572.57|577.97|572.77|575.09|569.89|545
1656079800000|2022-06-24 14:10:00|577.7|572.5|574.36|569.16|578.77|573.57|574.33|569.13|495
1656080100000|2022-06-24 14:15:00|574.28|569.08|573.08|567.88|576.63|571.43|572.98|567.78|374
1656080400000|2022-06-24 14:20:00|573.14|567.94|572.15|566.95|573.14|567.94|571.62|566.42|474
1656080700000|2022-06-24 14:25:00|572.2|567|569.1|563.9|572.3|567.1|568.97|563.77|445
1656081000000|2022-06-24 14:30:00|569.13|563.93|567.28|562.08|569.2|564|566.12|560.92|520
1656081300000|2022-06-24 14:35:00|567.35|562.15|566.67|561.47|567.69|562.49|565.82|560.62|386
1656081600000|2022-06-24 14:40:00|566.85|561.65|566.22|561.02|569.06|563.86|564.55|559.35|607
1656081900000|2022-06-24 14:45:00|566.24|561.04|565.75|560.55|567.06|561.86|563.1|557.9|624
1656082200000|2022-06-24 14:50:00|565.77|560.57|563.19|557.99|565.91|560.71|562.84|557.64|593
1656082500000|2022-06-24 14:55:00|563.18|557.98|565.08|559.88|565.7|560.5|561.92|556.72|576
1656082800000|2022-06-24 15:00:00|565.04|559.84|566.98|561.78|566.98|561.78|564.73|559.53|567
1656083100000|2022-06-24 15:05:00|567.04|561.84|568.27|563.07|568.77|563.57|566.94|561.74|542
1656083400000|2022-06-24 15:10:00|568.31|563.11|568.55|563.35|568.9|563.7|567.79|562.59|505
1656083700000|2022-06-24 15:15:00|568.31|563.11|567.54|562.34|569.86|564.66|567.53|562.33|409
1656084000000|2022-06-24 15:20:00|567.35|562.15|564.37|559.17|570.34|565.14|562.1|556.9|682
1656084300000|2022-06-24 15:25:00|564.27|559.07|561.93|556.73|565.77|560.57|560.48|555.28|517
1656084600000|2022-06-24 15:30:00|561.92|556.72|560.94|555.74|562.49|557.29|559.62|554.42|627
1656084900000|2022-06-24 15:35:00|560.88|555.68|558.08|552.88|561.27|556.07|557.54|552.34|569
1656085200000|2022-06-24 15:40:00|558.09|552.89|558.55|553.35|559|553.8|557.85|552.65|477
1656085500000|2022-06-24 15:45:00|558.54|553.34|561.76|556.56|562.86|557.66|558.05|552.85|647
1656085800000|2022-06-24 15:50:00|561.72|556.52|556.84|551.64|561.92|556.72|556.67|551.47|543
1656086100000|2022-06-24 15:55:00|556.85|551.65|554.23|549.03|556.96|551.76|553.99|548.79|584
1656086400000|2022-06-24 16:00:00|554.24|549.04|553.89|548.69|554.72|549.52|551.6|546.4|605
1656086700000|2022-06-24 16:05:00|553.87|548.67|555.01|549.81|555.82|550.62|553.76|548.56|485
1656087000000|2022-06-24 16:10:00|555|549.8|549.49|544.29|555.76|550.56|549.49|544.29|508
1656087300000|2022-06-24 16:15:00|549.48|544.28|547.83|542.63|549.65|544.45|547.69|542.49|568
1656087600000|2022-06-24 16:20:00|547.8|542.6|547.57|542.37|548.09|542.89|546.38|541.18|563
1656087900000|2022-06-24 16:25:00|547.62|542.42|546.79|541.59|548.16|542.96|546.32|541.12|444
1656088200000|2022-06-24 16:30:00|546.81|541.61|545.74|540.54|546.89|541.69|544.86|539.66|581
1656088500000|2022-06-24 16:35:00|545.7|540.5|541.33|536.13|545.86|540.66|540.1|534.9|789
1656088800000|2022-06-24 16:40:00|541.32|536.12|546.32|541.12|546.46|541.26|540.28|535.08|648
1656089100000|2022-06-24 16:45:00|546.34|541.14|542.38|537.18|546.72|541.52|542.04|536.84|662
1656089400000|2022-06-24 16:50:00|542.34|537.14|543.88|538.68|547.77|542.57|542.34|537.14|681
1656089700000|2022-06-24 16:55:00|543.91|538.71|544.66|539.46|545.42|540.22|542.17|536.97|599
1656090000000|2022-06-24 17:00:00|544.67|539.47|549.47|544.27|549.93|544.73|543.97|538.77|750
1656090300000|2022-06-24 17:05:00|549.42|544.22|551.1|545.9|552.44|547.24|549.03|543.83|702
1656090600000|2022-06-24 17:10:00|551.07|545.87|551.48|546.28|552.4|547.2|550.57|545.37|594
1656090900000|2022-06-24 17:15:00|551.49|546.29|549.81|544.61|551.72|546.52|548.37|543.17|559
1656091200000|2022-06-24 17:20:00|549.79|544.59|550.94|545.74|551.46|546.26|548.94|543.74|507
1656091500000|2022-06-24 17:25:00|551|545.8|549.62|544.42|551.75|546.55|549.08|543.88|498
1656091800000|2022-06-24 17:30:00|549.64|544.44|550.94|545.74|552.05|546.85|549.4|544.2|538
1656092100000|2022-06-24 17:35:00|551.01|545.81|547.94|542.74|551.14|545.94|547.52|542.32|584
1656092400000|2022-06-24 17:40:00|547.93|542.73|545.94|540.74|548.11|542.91|545.71|540.51|478
1656092700000|2022-06-24 17:45:00|545.93|540.73|543.15|537.95|545.93|540.73|543.07|537.87|485
1656093000000|2022-06-24 17:50:00|543.21|538.01|542.55|537.35|544.04|538.84|541.73|536.53|455
1656093300000|2022-06-24 17:55:00|542.47|537.27|542.2|537|542.98|537.78|542.05|536.85|459
1656093600000|2022-06-24 18:00:00|541.99|536.79|543.05|537.85|543.19|537.99|541.99|536.79|433
1656093900000|2022-06-24 18:05:00|543.06|537.86|541.83|536.63|543.41|538.21|540.96|535.76|505
1656094200000|2022-06-24 18:10:00|541.82|536.62|544.22|539.02|544.7|539.5|541.14|535.94|521
1656094500000|2022-06-24 18:15:00|544.25|539.05|546.33|541.13|546.64|541.44|544.09|538.89|401
1656094800000|2022-06-24 18:20:00|546.34|541.14|545.95|540.75|546.37|541.17|544.55|539.35|437
1656095100000|2022-06-24 18:25:00|545.93|540.73|548.11|542.91|548.66|543.46|545.71|540.51|399
1656095400000|2022-06-24 18:30:00|548.09|542.89|550.03|544.83|550.03|544.83|546.8|541.6|545
1656095700000|2022-06-24 18:35:00|550.12|544.92|549.08|543.88|550.52|545.32|548.89|543.69|416
1656096000000|2022-06-24 18:40:00|549.09|543.89|550.22|545.02|551.01|545.81|548.3|543.1|370
1656096300000|2022-06-24 18:45:00|550.21|545.01|551.11|545.91|551.78|546.58|549.12|543.92|559
1656096600000|2022-06-24 18:50:00|551.09|545.89|550.19|544.99|551.14|545.94|549.75|544.55|441
1656096900000|2022-06-24 18:55:00|550.18|544.98|550.8|545.6|550.87|545.67|548.24|543.04|511
1656097200000|2022-06-24 19:00:00|550.79|545.59|551.46|546.26|551.85|546.65|550.05|544.85|459
1656097500000|2022-06-24 19:05:00|551.41|546.21|550.13|544.93|551.51|546.31|549.99|544.79|465
1656097800000|2022-06-24 19:10:00|550.12|544.92|547.36|542.16|550.59|545.39|547.06|541.86|449
1656098100000|2022-06-24 19:15:00|547.21|542.01|547.76|542.56|548.41|543.21|546.4|541.2|516
1656098400000|2022-06-24 19:20:00|547.79|542.59|549.97|544.77|550.06|544.86|547.78|542.58|396
1656098700000|2022-06-24 19:25:00|549.98|544.78|549.96|544.76|550.58|545.38|549.36|544.16|391
1656099000000|2022-06-24 19:30:00|549.98|544.78|548.1|542.9|550|544.8|547.81|542.61|430
1656099300000|2022-06-24 19:35:00|548.09|542.89|549.29|544.09|550.48|545.28|547.63|542.43|477
1656099600000|2022-06-24 19:40:00|549.28|544.08|549.76|544.56|552.15|546.95|548.96|543.76|609
1656099900000|2022-06-24 19:45:00|549.64|544.44|546.69|541.49|549.93|544.73|546.02|540.82|495
1656100200000|2022-06-24 19:50:00|546.73|541.53|549.16|543.96|549.8|544.6|546.72|541.52|503
1656100500000|2022-06-24 19:55:00|549.06|543.86|549.98|544.78|550.19|544.99|549.03|543.83|402
1656100800000|2022-06-24 20:00:00|550.1|544.9|550.88|545.68|552.48|547.28|547.92|542.72|658
1656101100000|2022-06-24 20:05:00|550.6|545.4|555.53|550.33|555.7|550.5|550.6|545.4|684
1656101400000|2022-06-24 20:10:00|555.52|550.32|555.7|550.5|556.67|551.47|554.17|548.97|537
1656101700000|2022-06-24 20:15:00|555.75|550.55|552.64|547.44|555.94|550.74|552.64|547.44|471
1656102000000|2022-06-24 20:20:00|552.71|547.51|550.48|545.28|554.38|549.18|549.91|544.71|521
1656102300000|2022-06-24 20:25:00|550.46|545.26|549.83|544.63|550.7|545.5|549.76|544.56|382
1656102600000|2022-06-24 20:30:00|549.79|544.59|547.84|542.64|549.82|544.62|546.84|541.64|562
1656102900000|2022-06-24 20:35:00|547.83|542.63|548.07|542.87|548.65|543.45|546.01|540.81|500
1656103200000|2022-06-24 20:40:00|548.05|542.85|546.15|540.95|548.64|543.44|546.02|540.82|469
1656103500000|2022-06-24 20:45:00|546.11|540.91|544.49|539.29|546.13|540.93|543.21|538.01|520
1656103800000|2022-06-24 20:50:00|544.47|539.27|544.19|538.99|547.6|542.4|544.1|538.9|593
1656104100000|2022-06-24 20:55:00|544.2|539|541.87|536.67|544.75|539.55|541.82|536.62|363
1656140700000|2022-06-25 07:05:00|556.86|551.66|556.93|551.73|556.93|551.73|556.85|551.65|7
1656141000000|2022-06-25 07:10:00|556.94|551.74|558.63|553.43|560.45|555.25|556.7|551.5|615
1656141300000|2022-06-25 07:15:00|558.64|553.44|559.52|554.32|560.88|555.68|558.16|552.96|603
1656141600000|2022-06-25 07:20:00|559.51|554.31|564.28|559.08|565|559.8|559.51|554.31|621
1656141900000|2022-06-25 07:25:00|564.15|558.95|561.01|555.81|564.43|559.23|560.99|555.79|550
1656142200000|2022-06-25 07:30:00|560.98|555.78|559.9|554.7|562.76|557.56|558.94|553.74|620
1656142500000|2022-06-25 07:35:00|559.89|554.69|558.79|553.59|561.78|556.58|557.99|552.79|605
1656142800000|2022-06-25 07:40:00|558.81|553.61|557.69|552.49|558.81|553.61|557.02|551.82|453
1656143100000|2022-06-25 07:45:00|557.68|552.48|558.95|553.75|559.52|554.32|556.64|551.44|406
1656143400000|2022-06-25 07:50:00|558.92|553.72|559.94|554.74|559.97|554.77|558.2|553|367
1656143700000|2022-06-25 07:55:00|559.91|554.71|558.96|553.76|559.93|554.73|558.91|553.71|340
1656144000000|2022-06-25 08:00:00|558.97|553.77|558.98|553.78|559.95|554.75|558.61|553.41|349
1656144300000|2022-06-25 08:05:00|558.97|553.77|558.05|552.85|561.93|556.73|558.02|552.82|548
1656144600000|2022-06-25 08:10:00|558.04|552.84|557.01|551.81|558.98|553.78|557.01|551.81|349
1656144900000|2022-06-25 08:15:00|557|551.8|555.02|549.82|557.7|552.5|554.71|549.51|406
1656145200000|2022-06-25 08:20:00|555.01|549.81|556.75|551.55|556.8|551.6|554.05|548.85|406
1656145500000|2022-06-25 08:25:00|556.73|551.53|555.93|550.73|557.26|552.06|555.74|550.54|302
1656145800000|2022-06-25 08:30:00|555.94|550.74|551.9|546.7|555.94|550.74|551.8|546.6|530
1656146100000|2022-06-25 08:35:00|551.89|546.69|552.03|546.83|552.13|546.93|551.74|546.54|274
1656146400000|2022-06-25 08:40:00|552.04|546.84|552.25|547.05|554.25|549.05|551.37|546.17|446
1656146700000|2022-06-25 08:45:00|552.24|547.04|550.42|545.22|552.91|547.71|550.42|545.22|387
1656147000000|2022-06-25 08:50:00|550.43|545.23|551.08|545.88|551.13|545.93|550.22|545.02|343
1656147300000|2022-06-25 08:55:00|551.09|545.89|550.07|544.87|551.19|545.99|550.06|544.86|301
1656147600000|2022-06-25 09:00:00|550.06|544.86|549.59|544.39|550.97|545.77|548.99|543.79|434
1656147900000|2022-06-25 09:05:00|549.6|544.4|549.92|544.72|549.94|544.74|549.04|543.84|377
1656148200000|2022-06-25 09:10:00|549.94|544.74|551.25|546.05|551.35|546.15|549.92|544.72|373
1656148500000|2022-06-25 09:15:00|551.28|546.08|549.94|544.74|551.36|546.16|549.38|544.18|403
1656148800000|2022-06-25 09:20:00|549.91|544.71|551.33|546.13|551.36|546.16|549.91|544.71|403
1656149100000|2022-06-25 09:25:00|551.34|546.14|552.41|547.21|553.06|547.86|551.32|546.12|421
1656149400000|2022-06-25 09:30:00|552.37|547.17|554.63|549.43|555.3|550.1|552.21|547.01|386
1656149700000|2022-06-25 09:35:00|554.51|549.31|554.95|549.75|555.31|550.11|553.86|548.66|432
1656150000000|2022-06-25 09:40:00|554.94|549.74|555.25|550.05|555.79|550.59|554.88|549.68|291
1656150300000|2022-06-25 09:45:00|555.23|550.03|552.18|546.98|555.23|550.03|550.71|545.51|490
1656150600000|2022-06-25 09:50:00|552.17|546.97|552.7|547.5|553.9|548.7|551.68|546.48|324
1656150900000|2022-06-25 09:55:00|552.69|547.49|553.21|548.01|553.68|548.48|552.26|547.06|298
1656151200000|2022-06-25 10:00:00|553.2|548|553.08|547.88|553.47|548.27|552.22|547.02|365
1656151500000|2022-06-25 10:05:00|553.07|547.87|555.25|550.05|555.63|550.43|552.11|546.91|374
1656151800000|2022-06-25 10:10:00|555.21|550.01|557.06|551.86|557.07|551.87|555.03|549.83|359
1656152100000|2022-06-25 10:15:00|556.97|551.77|554.15|548.95|557.97|552.77|554.01|548.81|293
1656152400000|2022-06-25 10:20:00|554.1|548.9|551.5|546.3|554.52|549.32|551.15|545.95|389
1656152700000|2022-06-25 10:25:00|551.49|546.29|550.15|544.95|551.69|546.49|549.66|544.46|543
1656153000000|2022-06-25 10:30:00|550.13|544.93|549.41|544.21|551.8|546.6|549.18|543.98|506
1656153300000|2022-06-25 10:35:00|549.42|544.22|550.87|545.67|550.98|545.78|549.11|543.91|330
1656153600000|2022-06-25 10:40:00|550.88|545.68|552.76|547.56|552.79|547.59|550.81|545.61|331
1656153900000|2022-06-25 10:45:00|552.79|547.59|551.99|546.79|553.51|548.31|551.95|546.75|291
1656154200000|2022-06-25 10:50:00|552.01|546.81|553.73|548.53|553.92|548.72|552|546.8|396
1656154500000|2022-06-25 10:55:00|553.74|548.54|554.75|549.55|554.85|549.65|553.68|548.48|333
1656154800000|2022-06-25 11:00:00|554.74|549.54|554.08|548.88|554.82|549.62|553.98|548.78|215
1656155100000|2022-06-25 11:05:00|554.09|548.89|553.86|548.66|555.71|550.51|552.69|547.49|450
1656155400000|2022-06-25 11:10:00|553.87|548.67|556.74|551.54|556.92|551.72|553.87|548.67|401
1656155700000|2022-06-25 11:15:00|556.73|551.53|555.59|550.39|556.86|551.66|555.59|550.39|275
1656156000000|2022-06-25 11:20:00|555.6|550.4|556.15|550.95|556.96|551.76|554.21|549.01|390
1656156300000|2022-06-25 11:25:00|556.17|550.97|556.35|551.15|557.14|551.94|555.99|550.79|343
1656156600000|2022-06-25 11:30:00|556.36|551.16|551.71|546.51|556.81|551.61|551.71|546.51|404
1656156900000|2022-06-25 11:35:00|551.7|546.5|550.75|545.55|551.77|546.57|550.11|544.91|247
1656157200000|2022-06-25 11:40:00|550.77|545.57|549.93|544.73|551|545.8|549.76|544.56|357
1656157500000|2022-06-25 11:45:00|549.95|544.75|547.12|541.92|550.05|544.85|546.86|541.66|317
1656157800000|2022-06-25 11:50:00|547.17|541.97|548.14|542.94|548.75|543.55|547.16|541.96|252
1656158100000|2022-06-25 11:55:00|548.13|542.93|547.58|542.38|548.67|543.47|546.81|541.61|331
1656158400000|2022-06-25 12:00:00|547.55|542.35|547.53|542.33|547.75|542.55|546.62|541.42|237
1656158700000|2022-06-25 12:05:00|547.54|542.34|547.68|542.48|547.69|542.49|546.85|541.65|216
1656159000000|2022-06-25 12:10:00|547.66|542.46|542.45|537.25|547.69|542.49|542.34|537.14|531
1656159300000|2022-06-25 12:15:00|542.44|537.24|538.82|533.62|543.55|538.35|538.7|533.5|567
1656159600000|2022-06-25 12:20:00|538.86|533.66|533.27|528.07|538.9|533.7|531.23|526.03|725
1656159900000|2022-06-25 12:25:00|533.26|528.06|531.22|526.02|533.26|528.06|528.18|522.98|592
1656160200000|2022-06-25 12:30:00|531.23|526.03|530.99|525.79|532.13|526.93|529.04|523.84|714
1656160500000|2022-06-25 12:35:00|531.03|525.83|533.85|528.65|535.23|530.03|529.89|524.69|641
1656160800000|2022-06-25 12:40:00|533.84|528.64|534.95|529.75|535.1|529.9|532.87|527.67|444
1656161100000|2022-06-25 12:45:00|534.93|529.73|532.75|527.55|537.29|532.09|532.21|527.01|619
1656161400000|2022-06-25 12:50:00|532.77|527.57|531.93|526.73|533.73|528.53|531.87|526.67|532
1656161700000|2022-06-25 12:55:00|531.91|526.71|532.65|527.45|532.66|527.46|530.25|525.05|422
1656162000000|2022-06-25 13:00:00|532.62|527.42|529.93|524.73|533.03|527.83|529.92|524.72|422
1656162300000|2022-06-25 13:05:00|529.79|524.59|532.04|526.84|532.15|526.95|529.77|524.57|375
1656162600000|2022-06-25 13:10:00|532.05|526.85|532.58|527.38|534.77|529.57|532.02|526.82|497
1656162900000|2022-06-25 13:15:00|532.63|527.43|534.17|528.97|534.71|529.51|532.58|527.38|459
1656163200000|2022-06-25 13:20:00|534.19|528.99|532.71|527.51|534.22|529.02|532.09|526.89|446
1656163500000|2022-06-25 13:25:00|532.7|527.5|534.71|529.51|534.79|529.59|532.02|526.82|517
1656163800000|2022-06-25 13:30:00|534.69|529.49|534.87|529.67|535.87|530.67|533.83|528.63|518
1656164100000|2022-06-25 13:35:00|534.89|529.69|536.92|531.72|536.97|531.77|533.86|528.66|494
1656164400000|2022-06-25 13:40:00|536.9|531.7|540.23|535.03|540.48|535.28|536.7|531.5|567
1656164700000|2022-06-25 13:45:00|540.21|535.01|540.14|534.94|540.84|535.64|538.98|533.78|436
1656165000000|2022-06-25 13:50:00|540.12|534.92|540.92|535.72|541.06|535.86|538.63|533.43|389
1656165300000|2022-06-25 13:55:00|540.95|535.75|538.56|533.36|540.95|535.75|537.45|532.25|502
1656165600000|2022-06-25 14:00:00|538.55|533.35|538.92|533.72|539.7|534.5|537.32|532.12|480
1656165900000|2022-06-25 14:05:00|538.94|533.74|537.52|532.32|538.96|533.76|537.5|532.3|338
1656166200000|2022-06-25 14:10:00|537.51|532.31|542.95|537.75|543.11|537.91|536.11|530.91|596
1656166500000|2022-06-25 14:15:00|542.91|537.71|543.85|538.65|544.97|539.77|541.91|536.71|443
1656166800000|2022-06-25 14:20:00|543.87|538.67|540.53|535.33|544.59|539.39|540.5|535.3|443
1656167100000|2022-06-25 14:25:00|540.49|535.29|538.84|533.64|540.97|535.77|538.34|533.14|554
1656167400000|2022-06-25 14:30:00|538.85|533.65|538.91|533.71|540.29|535.09|538.8|533.6|567
1656167700000|2022-06-25 14:35:00|538.9|533.7|539.38|534.18|539.84|534.64|538.74|533.54|497
1656168000000|2022-06-25 14:40:00|539.39|534.19|539.03|533.83|540.88|535.68|538.56|533.36|459
1656168300000|2022-06-25 14:45:00|539.02|533.82|542.09|536.89|542.65|537.45|539.02|533.82|509
1656168600000|2022-06-25 14:50:00|542.07|536.87|539.76|534.56|542.07|536.87|539.71|534.51|405
1656168900000|2022-06-25 14:55:00|539.77|534.57|537.53|532.33|539.79|534.59|536.72|531.52|538
1656169200000|2022-06-25 15:00:00|537.54|532.34|536.04|530.84|537.68|532.48|535.97|530.77|481
1656169500000|2022-06-25 15:05:00|536.05|530.85|536.82|531.62|538.76|533.56|534.73|529.53|497
1656169800000|2022-06-25 15:10:00|536.85|531.65|538.95|533.75|539.01|533.81|535.99|530.79|516
1656170100000|2022-06-25 15:15:00|538.94|533.74|539.87|534.67|539.91|534.71|538.17|532.97|548
1656170400000|2022-06-25 15:20:00|539.84|534.64|537.45|532.25|539.84|534.64|536.83|531.63|450
1656170700000|2022-06-25 15:25:00|537.46|532.26|539.71|534.51|539.71|534.51|535.94|530.74|533
1656171000000|2022-06-25 15:30:00|539.72|534.52|541.57|536.37|541.84|536.64|539.5|534.3|439
1656171300000|2022-06-25 15:35:00|541.58|536.38|541.94|536.74|542.11|536.91|541.58|536.38|254
1656171600000|2022-06-25 15:40:00|541.95|536.75|542.02|536.82|543.83|538.63|541.83|536.63|461
1656171900000|2022-06-25 15:45:00|542.03|536.83|537.8|532.6|542.03|536.83|536.89|531.69|514
1656172200000|2022-06-25 15:50:00|537.81|532.61|530.38|525.18|537.81|532.61|527.76|522.56|745
1656172500000|2022-06-25 15:55:00|530.37|525.17|531.98|526.78|532.69|527.49|528.87|523.67|499
1656172800000|2022-06-25 16:00:00|531.97|526.77|533.26|528.06|533.4|528.2|530.94|525.74|539
1656173100000|2022-06-25 16:05:00|533.27|528.07|535.05|529.85|535.1|529.9|530.73|525.53|615
1656173400000|2022-06-25 16:10:00|535.04|529.84|535.48|530.28|535.88|530.68|534.08|528.88|552
1656173700000|2022-06-25 16:15:00|535.47|530.27|535.27|530.07|535.9|530.7|535.03|529.83|398
1656174000000|2022-06-25 16:20:00|535.3|530.1|536.07|530.87|536.59|531.39|534.21|529.01|461
1656174300000|2022-06-25 16:25:00|536.05|530.85|532.95|527.75|536.14|530.94|532.78|527.58|487
1656174600000|2022-06-25 16:30:00|532.96|527.76|536.52|531.32|536.72|531.52|532.95|527.75|426
1656174900000|2022-06-25 16:35:00|536.51|531.31|538.19|532.99|538.76|533.56|536.01|530.81|361
1656175200000|2022-06-25 16:40:00|538.18|532.98|536.7|531.5|538.18|532.98|536.1|530.9|479
1656175500000|2022-06-25 16:45:00|536.69|531.49|536.69|531.49|537.16|531.96|535.67|530.47|349
1656175800000|2022-06-25 16:50:00|536.68|531.48|537.59|532.39|537.59|532.39|536.15|530.95|188
1656176100000|2022-06-25 16:55:00|537.62|532.42|536.84|531.64|537.82|532.62|536.67|531.47|261
1656176400000|2022-06-25 17:00:00|536.83|531.63|534.82|529.62|537.46|532.26|534.1|528.9|466
1656176700000|2022-06-25 17:05:00|534.77|529.57|535.49|530.29|535.85|530.65|532.72|527.52|447
1656177000000|2022-06-25 17:10:00|535.51|530.31|535.85|530.65|536.05|530.85|534.88|529.68|357
1656177300000|2022-06-25 17:15:00|535.86|530.66|536.3|531.1|536.31|531.11|535|529.8|283
1656177600000|2022-06-25 17:20:00|536.37|531.17|536.12|530.92|537.73|532.53|536.11|530.91|299
1656177900000|2022-06-25 17:25:00|536.13|530.93|539.62|534.42|540.51|535.31|535.96|530.76|561
1656178200000|2022-06-25 17:30:00|539.64|534.44|541.85|536.65|542.96|537.76|539.64|534.44|553
1656178500000|2022-06-25 17:35:00|541.86|536.66|539.79|534.59|543.06|537.86|539.77|534.57|397
1656178800000|2022-06-25 17:40:00|539.77|534.57|540.3|535.1|540.83|535.63|539.77|534.57|330
1656179100000|2022-06-25 17:45:00|540.31|535.11|539.33|534.13|540.34|535.14|538.94|533.74|281
1656179400000|2022-06-25 17:50:00|539.32|534.12|540.86|535.66|540.88|535.68|538.91|533.71|336
1656179700000|2022-06-25 17:55:00|540.87|535.67|539.7|534.5|540.87|535.67|538.23|533.03|446
1656180000000|2022-06-25 18:00:00|539.69|534.49|541.05|535.85|541.05|535.85|539.59|534.39|338
1656180300000|2022-06-25 18:05:00|541.06|535.86|540.56|535.36|541.2|536|539.56|534.36|357
1656180600000|2022-06-25 18:10:00|540.59|535.39|539.71|534.51|540.78|535.58|539.71|534.51|352
1656180900000|2022-06-25 18:15:00|539.7|534.5|540.02|534.82|540.07|534.87|537.45|532.25|398
1656181200000|2022-06-25 18:20:00|540.03|534.83|539.82|534.62|541.78|536.58|539.82|534.62|349
1656181500000|2022-06-25 18:25:00|539.81|534.61|539.86|534.66|540.64|535.44|539.03|533.83|366
1656181800000|2022-06-25 18:30:00|539.85|534.65|538.75|533.55|540.57|535.37|538.3|533.1|351
1656182100000|2022-06-25 18:35:00|538.76|533.56|537.74|532.54|538.86|533.66|537.11|531.91|244
1656182400000|2022-06-25 18:40:00|537.78|532.58|541.62|536.42|542.01|536.81|537.78|532.58|451
1656182700000|2022-06-25 18:45:00|541.63|536.43|541.57|536.37|541.87|536.67|541.08|535.88|328
1656183000000|2022-06-25 18:50:00|541.58|536.38|542.91|537.71|542.91|537.71|541.28|536.08|346
1656183300000|2022-06-25 18:55:00|542.9|537.7|550.74|545.54|550.74|545.54|542.9|537.7|603
1656183600000|2022-06-25 19:00:00|550.72|545.52|549.38|544.18|550.77|545.57|548.82|543.62|494
1656183900000|2022-06-25 19:05:00|549.37|544.17|549.76|544.56|550|544.8|548.31|543.11|425
1656184200000|2022-06-25 19:10:00|549.69|544.49|550.93|545.73|552.11|546.91|549.69|544.49|446
1656184500000|2022-06-25 19:15:00|550.91|545.71|551.15|545.95|554.13|548.93|550.37|545.17|449
1656184800000|2022-06-25 19:20:00|551.14|545.94|550.88|545.68|552.02|546.82|550.7|545.5|435
1656185100000|2022-06-25 19:25:00|550.89|545.69|552.29|547.09|552.61|547.41|549.84|544.64|359
1656185400000|2022-06-25 19:30:00|552.32|547.12|552.62|547.42|552.75|547.55|550.94|545.74|392
1656185700000|2022-06-25 19:35:00|552.63|547.43|554.17|548.97|554.2|549|552.15|546.95|302
1656186000000|2022-06-25 19:40:00|554.18|548.98|555.05|549.85|555.27|550.07|553.77|548.57|201
1656186300000|2022-06-25 19:45:00|555.03|549.83|557.18|551.98|557.29|552.09|554.96|549.76|299
1656186600000|2022-06-25 19:50:00|557.16|551.96|553.8|548.6|557.78|552.58|552.77|547.57|391
1656186900000|2022-06-25 19:55:00|553.83|548.63|553.45|548.25|554.93|549.73|552.32|547.12|358
1656187200000|2022-06-25 20:00:00|553.44|548.24|554.34|549.14|555.07|549.87|553.01|547.81|242
1656187500000|2022-06-25 20:05:00|554.35|549.15|552.97|547.77|556.48|551.28|552.36|547.16|395
1656187800000|2022-06-25 20:10:00|553|547.8|553.7|548.5|553.85|548.65|551.86|546.66|357
1656188100000|2022-06-25 20:15:00|553.71|548.51|552.01|546.81|553.81|548.61|551.12|545.92|362
1656188400000|2022-06-25 20:20:00|552.02|546.82|552.96|547.76|553.03|547.83|551.11|545.91|290
1656188700000|2022-06-25 20:25:00|552.97|547.77|554.05|548.85|554.27|549.07|552.44|547.24|322
1656189000000|2022-06-25 20:30:00|554.02|548.82|553.56|548.36|554.09|548.89|552.98|547.78|321
1656189300000|2022-06-25 20:35:00|553.58|548.38|553.61|548.41|553.76|548.56|553.04|547.84|282
1656189600000|2022-06-25 20:40:00|553.6|548.4|556.64|551.44|556.65|551.45|553.36|548.16|345
1656189900000|2022-06-25 20:45:00|556.63|551.43|560.58|555.38|560.71|555.51|556.22|551.02|419
1656190200000|2022-06-25 20:50:00|560.59|555.39|558.07|552.87|560.59|555.39|557.73|552.53|345
1656190500000|2022-06-25 20:55:00|558.06|552.86|558.95|553.75|560.19|554.99|557.08|551.88|382
1656190800000|2022-06-25 21:00:00|558.94|553.74|560.84|555.64|560.98|555.78|558.94|553.74|309
1656191100000|2022-06-25 21:05:00|560.81|555.61|561.87|556.67|561.94|556.74|560.68|555.48|258
1656191400000|2022-06-25 21:10:00|561.89|556.69|571.25|566.05|571.99|566.79|561.89|556.69|688
1656191700000|2022-06-25 21:15:00|571.26|566.06|569.84|564.64|572.5|567.3|569.77|564.57|490
1656192000000|2022-06-25 21:20:00|569.85|564.65|569.31|564.11|570.86|565.66|567.01|561.81|492
1656192300000|2022-06-25 21:25:00|569.3|564.1|569.97|564.77|570.15|564.95|567.98|562.78|434
1656192600000|2022-06-25 21:30:00|569.93|564.73|571.17|565.97|572.23|567.03|569.72|564.52|327
1656192900000|2022-06-25 21:35:00|571.16|565.96|576.94|571.74|577.26|572.06|569.43|564.23|485
1656193200000|2022-06-25 21:40:00|577.04|571.84|570.6|565.4|577.13|571.93|570.17|564.97|731
1656193500000|2022-06-25 21:45:00|570.61|565.41|570.96|565.76|571.8|566.6|570.49|565.29|528
1656193800000|2022-06-25 21:50:00|570.93|565.73|572.44|567.24|572.46|567.26|570.13|564.93|466
1656194100000|2022-06-25 21:55:00|572.47|567.27|574.83|569.63|575.08|569.88|572.27|567.07|410
1656194400000|2022-06-25 22:00:00|574.85|569.65|576.86|571.66|578.75|573.55|574.3|569.1|552
1656194700000|2022-06-25 22:05:00|576.82|571.62|574.88|569.68|577.7|572.5|574.84|569.64|419
1656195000000|2022-06-25 22:10:00|574.83|569.63|572.85|567.65|574.95|569.75|572.7|567.5|403
1656195300000|2022-06-25 22:15:00|572.84|567.64|572.1|566.9|573.26|568.06|571.34|566.14|426
1656195600000|2022-06-25 22:20:00|572.08|566.88|570.35|565.15|572.08|566.88|569.79|564.59|548
1656195900000|2022-06-25 22:25:00|570.38|565.18|570.42|565.22|570.86|565.66|569.87|564.67|383
1656196200000|2022-06-25 22:30:00|570.35|565.15|571.02|565.82|571.54|566.34|570.19|564.99|412
1656196500000|2022-06-25 22:35:00|571.03|565.83|571.3|566.1|571.69|566.49|570.87|565.67|383
1656196800000|2022-06-25 22:40:00|571.39|566.19|570.65|565.45|571.39|566.19|569.05|563.85|382
1656197100000|2022-06-25 22:45:00|570.69|565.49|570.31|565.11|572.17|566.97|570.09|564.89|429
1656197400000|2022-06-25 22:50:00|570.29|565.09|571.91|566.71|572.38|567.18|570.1|564.9|270
1656197700000|2022-06-25 22:55:00|571.81|566.61|569.58|564.38|571.91|566.71|569.57|564.37|141
1656198000000|2022-06-25 23:00:00|569.62|564.42|569.73|564.53|569.94|564.74|568.25|563.05|385
1656198300000|2022-06-25 23:05:00|569.71|564.51|572.21|567.01|572.76|567.56|569.71|564.51|444
1656198600000|2022-06-25 23:10:00|572.2|567|571.47|566.27|572.21|567.01|570.85|565.65|414
1656198900000|2022-06-25 23:15:00|571.46|566.26|571.99|566.79|572.83|567.63|571.08|565.88|412
1656199200000|2022-06-25 23:20:00|571.98|566.78|571.95|566.75|572.99|567.79|571.91|566.71|365
1656199500000|2022-06-25 23:25:00|571.94|566.74|571.2|566|572.03|566.83|569.84|564.64|319
1656199800000|2022-06-25 23:30:00|571.19|565.99|568.68|563.48|571.24|566.04|568.1|562.9|407
1656200100000|2022-06-25 23:35:00|568.67|563.47|566.95|561.75|568.71|563.51|566.94|561.74|354
1656200400000|2022-06-25 23:40:00|566.96|561.76|566.73|561.53|567.73|562.53|566.24|561.04|354
1656200700000|2022-06-25 23:45:00|566.69|561.49|565.57|560.37|567.85|562.65|565.17|559.97|401
1656201000000|2022-06-25 23:50:00|565.51|560.31|565.22|560.02|566.15|560.95|565.05|559.85|445
1656201300000|2022-06-25 23:55:00|565.24|560.04|564.76|559.56|568|562.8|564.25|559.05|450
1656201600000|2022-06-26 00:00:00|564.75|559.55|564.15|558.95|565.56|560.36|563.64|558.44|524
1656201900000|2022-06-26 00:05:00|564.14|558.94|567.23|562.03|569.05|563.85|564.13|558.93|437
1656202200000|2022-06-26 00:10:00|567.25|562.05|564.38|559.18|567.46|562.26|563.82|558.62|500
1656202500000|2022-06-26 00:15:00|564.36|559.16|567.25|562.05|567.77|562.57|564.25|559.05|479
1656202800000|2022-06-26 00:20:00|567.24|562.04|569.11|563.91|569.26|564.06|567.24|562.04|468
1656203100000|2022-06-26 00:25:00|569.14|563.94|568.18|562.98|569.34|564.14|567.92|562.72|354
1656203400000|2022-06-26 00:30:00|568.16|562.96|565.26|560.06|568.92|563.72|565.24|560.04|458
1656203700000|2022-06-26 00:35:00|565.24|560.04|565.06|559.86|565.8|560.6|564.78|559.58|380
1656204000000|2022-06-26 00:40:00|565.05|559.85|565.82|560.62|567.32|562.12|564.95|559.75|414
1656204300000|2022-06-26 00:45:00|565.81|560.61|567.16|561.96|567.7|562.5|565.11|559.91|435
1656204600000|2022-06-26 00:50:00|567.18|561.98|567.43|562.23|569.04|563.84|567.11|561.91|410
1656204900000|2022-06-26 00:55:00|567.42|562.22|568.04|562.84|568.21|563.01|566.99|561.79|266
1656205200000|2022-06-26 01:00:00|568.06|562.86|571.85|566.65|571.87|566.67|568.04|562.84|492
1656205500000|2022-06-26 01:05:00|571.84|566.64|573.78|568.58|574.27|569.07|571.8|566.6|446
1656205800000|2022-06-26 01:10:00|573.72|568.52|574.61|569.41|574.69|569.49|573.34|568.14|381
1656206100000|2022-06-26 01:15:00|574.62|569.42|573.03|567.83|574.63|569.43|572.72|567.52|385
1656206400000|2022-06-26 01:20:00|573.01|567.81|572.06|566.86|573.67|568.47|572.05|566.85|397
1656206700000|2022-06-26 01:25:00|572.05|566.85|568.81|563.61|572.11|566.91|568.79|563.59|367
1656207000000|2022-06-26 01:30:00|568.82|563.62|563.19|557.99|568.83|563.63|562.44|557.24|489
1656207300000|2022-06-26 01:35:00|563.09|557.89|561.54|556.34|563.11|557.91|561.11|555.91|619
1656207600000|2022-06-26 01:40:00|561.56|556.36|561.7|556.5|562.58|557.38|561.01|555.81|464
1656207900000|2022-06-26 01:45:00|561.69|556.49|562.81|557.61|564.03|558.83|561.64|556.44|449
1656208200000|2022-06-26 01:50:00|562.83|557.63|561.75|556.55|562.85|557.65|561.15|555.95|353
1656208500000|2022-06-26 01:55:00|561.82|556.62|563.89|558.69|564.11|558.91|561.77|556.57|326
1656208800000|2022-06-26 02:00:00|563.91|558.71|564.79|559.59|564.99|559.79|563.83|558.63|351
1656209100000|2022-06-26 02:05:00|564.74|559.54|564.11|558.91|565.06|559.86|563.76|558.56|290
1656209400000|2022-06-26 02:10:00|564.1|558.9|561.02|555.82|564.13|558.93|561.02|555.82|442
1656209700000|2022-06-26 02:15:00|561.01|555.81|559.87|554.67|561.09|555.89|559.78|554.58|425
1656210000000|2022-06-26 02:20:00|559.86|554.66|558.85|553.65|560.79|555.59|558.25|553.05|345
1656210300000|2022-06-26 02:25:00|558.84|553.64|559.03|553.83|560.45|555.25|558.84|553.64|419
1656210600000|2022-06-26 02:30:00|559.02|553.82|559.07|553.87|559.99|554.79|558.9|553.7|329
1656210900000|2022-06-26 02:35:00|559.06|553.86|560.31|555.11|561.64|556.44|557.9|552.7|424
1656211200000|2022-06-26 02:40:00|560.29|555.09|560.84|555.64|560.99|555.79|560.12|554.92|381
1656211500000|2022-06-26 02:45:00|560.83|555.63|556.05|550.85|561.24|556.04|555.74|550.54|469
1656211800000|2022-06-26 02:50:00|556.06|550.86|559.62|554.42|560.17|554.97|555.99|550.79|484
1656212100000|2022-06-26 02:55:00|559.63|554.43|559.72|554.52|559.75|554.55|559.01|553.81|409
1656212400000|2022-06-26 03:00:00|559.71|554.51|559.21|554.01|560.13|554.93|559.21|554.01|340
1656212700000|2022-06-26 03:05:00|559.2|554|560.16|554.96|560.16|554.96|559.06|553.86|311
1656213000000|2022-06-26 03:10:00|560.2|555|560.12|554.92|561.26|556.06|559.37|554.17|230
1656213300000|2022-06-26 03:15:00|560.11|554.91|559.24|554.04|560.93|555.73|559.21|554.01|352
1656213600000|2022-06-26 03:20:00|559.23|554.03|560.1|554.9|560.1|554.9|558.67|553.47|347
1656213900000|2022-06-26 03:25:00|560.15|554.95|561.17|555.97|561.27|556.07|560.12|554.92|183
1656214200000|2022-06-26 03:30:00|561.16|555.96|560.03|554.83|561.32|556.12|560.03|554.83|145
1656214500000|2022-06-26 03:35:00|560.04|554.84|561.13|555.93|561.22|556.02|559.98|554.78|208
1656214800000|2022-06-26 03:40:00|561.12|555.92|562.37|557.17|562.41|557.21|561.01|555.81|257
1656215100000|2022-06-26 03:45:00|562.36|557.16|561.58|556.38|562.53|557.33|560.83|555.63|330
1656215400000|2022-06-26 03:50:00|561.57|556.37|562.03|556.83|562.38|557.18|561.54|556.34|324
1656215700000|2022-06-26 03:55:00|562.01|556.81|560.51|555.31|562.35|557.15|560.47|555.27|384
1656216000000|2022-06-26 04:00:00|560.5|555.3|562.17|556.97|562.21|557.01|560.37|555.17|283
1656216300000|2022-06-26 04:05:00|562.19|556.99|562.98|557.78|563.12|557.92|562.17|556.97|280
1656216600000|2022-06-26 04:10:00|562.97|557.77|562.04|556.84|563.11|557.91|562.04|556.84|388
1656216900000|2022-06-26 04:15:00|562.01|556.81|563.15|557.95|563.39|558.19|561.78|556.58|361
1656217200000|2022-06-26 04:20:00|563.14|557.94|562.07|556.87|563.15|557.95|561.99|556.79|315
1656217500000|2022-06-26 04:25:00|562.08|556.88|559.63|554.43|562.08|556.88|558.03|552.83|424
1656217800000|2022-06-26 04:30:00|559.62|554.42|562.08|556.88|562.69|557.49|559.1|553.9|466
1656218100000|2022-06-26 04:35:00|562.09|556.89|564.91|559.71|564.99|559.79|562.09|556.89|436
1656218400000|2022-06-26 04:40:00|564.9|559.7|566.25|561.05|567.5|562.3|564.66|559.46|316
1656218700000|2022-06-26 04:45:00|566.22|561.02|567.95|562.75|567.96|562.76|566.1|560.9|328
1656219000000|2022-06-26 04:50:00|567.96|562.76|568.07|562.87|568.97|563.77|567.96|562.76|363
1656219300000|2022-06-26 04:55:00|568.06|562.86|565.81|560.61|568.69|563.49|565.8|560.6|336
1656219600000|2022-06-26 05:00:00|565.83|560.63|564.83|559.63|565.93|560.73|564.83|559.63|270
1656219900000|2022-06-26 05:05:00|564.85|559.65|565.83|560.63|565.89|560.69|564.75|559.55|235
1656220200000|2022-06-26 05:10:00|565.9|560.7|567.7|562.5|567.79|562.59|565.1|559.9|314
1656220500000|2022-06-26 05:15:00|567.72|562.52|567.86|562.66|568.88|563.68|567.7|562.5|423
1656220800000|2022-06-26 05:20:00|567.88|562.68|567.73|562.53|568.81|563.61|567.73|562.53|356
1656221100000|2022-06-26 05:25:00|567.74|562.54|568.07|562.87|568.86|563.66|567.59|562.39|373
1656221400000|2022-06-26 05:30:00|568.05|562.85|568.7|563.5|568.82|563.62|566.78|561.58|402
1656221700000|2022-06-26 05:35:00|568.71|563.51|567.81|562.61|568.74|563.54|567.71|562.51|301
1656222000000|2022-06-26 05:40:00|567.79|562.59|564.98|559.78|567.79|562.59|564.98|559.78|371
1656222300000|2022-06-26 05:45:00|564.96|559.76|561.14|555.94|564.98|559.78|561.1|555.9|388
1656222600000|2022-06-26 05:50:00|561.12|555.92|561.18|555.98|561.2|556|560.7|555.5|299
1656222900000|2022-06-26 05:55:00|561.19|555.99|564.06|558.86|564.77|559.57|561.11|555.91|394
1656223200000|2022-06-26 06:00:00|564.08|558.88|564.07|558.87|565.07|559.87|563.79|558.59|264
1656223500000|2022-06-26 06:05:00|564.06|558.86|563.99|558.79|564.76|559.56|563.39|558.19|139
1656223800000|2022-06-26 06:10:00|564.08|558.88|561.72|556.52|564.47|559.27|561.7|556.5|267
1656224100000|2022-06-26 06:15:00|561.73|556.53|559.66|554.46|561.85|556.65|559.3|554.1|464
1656224400000|2022-06-26 06:20:00|559.64|554.44|561.63|556.43|561.67|556.47|558.73|553.53|410
1656224700000|2022-06-26 06:25:00|561.62|556.42|563.12|557.92|563.14|557.94|561.06|555.86|462
1656225000000|2022-06-26 06:30:00|563.14|557.94|568.03|562.83|568.09|562.89|563.09|557.89|553
1656225300000|2022-06-26 06:35:00|568.01|562.81|570.95|565.75|573.26|568.06|567.61|562.41|560
1656225600000|2022-06-26 06:40:00|570.94|565.74|568.46|563.26|570.94|565.74|565.71|560.51|481
1656225900000|2022-06-26 06:45:00|568.47|563.27|567.94|562.74|570.64|565.44|566.84|561.64|394
1656226200000|2022-06-26 06:50:00|567.95|562.75|569.73|564.53|570.29|565.09|567.62|562.42|430
1656226500000|2022-06-26 06:55:00|569.68|564.48|569.9|564.7|570.56|565.36|569.33|564.13|291
1656226800000|2022-06-26 07:00:00|569.87|564.67|569.94|564.74|571.72|566.52|569.87|564.67|315
1656227100000|2022-06-26 07:05:00|569.47|564.27|566.44|561.24|569.67|564.47|566.09|560.89|428
1656227400000|2022-06-26 07:10:00|566.45|561.25|567.09|561.89|568.67|563.47|566.38|561.18|382
1656227700000|2022-06-26 07:15:00|567.08|561.88|566.84|561.64|567.58|562.38|566.77|561.57|246
1656228000000|2022-06-26 07:20:00|566.75|561.55|566.5|561.3|566.81|561.61|565.88|560.68|276
1656228300000|2022-06-26 07:25:00|566.49|561.29|567.09|561.89|568.57|563.37|566.35|561.15|370
1656228600000|2022-06-26 07:30:00|567.08|561.88|568.61|563.41|568.62|563.42|566.9|561.7|420
1656228900000|2022-06-26 07:35:00|568.62|563.42|570.25|565.05|571.72|566.52|568.22|563.02|531
1656229200000|2022-06-26 07:40:00|570.24|565.04|568.06|562.86|570.24|565.04|566.09|560.89|439
1656229500000|2022-06-26 07:45:00|568.05|562.85|565.74|560.54|568.06|562.86|565.36|560.16|415
1656229800000|2022-06-26 07:50:00|565.78|560.58|564.28|559.08|565.78|560.58|564.15|558.95|459
1656230100000|2022-06-26 07:55:00|564.27|559.07|564.83|559.63|565.7|560.5|563.76|558.56|288
1656230400000|2022-06-26 08:00:00|564.79|559.59|567.64|562.44|567.67|562.47|564.79|559.59|338
1656230700000|2022-06-26 08:05:00|567.65|562.45|564.79|559.59|567.7|562.5|564.74|559.54|425
1656231000000|2022-06-26 08:10:00|564.82|559.62|565.87|560.67|566.69|561.49|564.78|559.58|404
1656231300000|2022-06-26 08:15:00|565.86|560.66|566.02|560.82|566.74|561.54|565.74|560.54|475
1656231600000|2022-06-26 08:20:00|566.03|560.83|565.33|560.13|566.6|561.4|564.76|559.56|339
1656231900000|2022-06-26 08:25:00|565.39|560.19|563.53|558.33|565.61|560.41|563.18|557.98|300
1656232200000|2022-06-26 08:30:00|563.52|558.32|566.5|561.3|566.57|561.37|562.64|557.44|310
1656232500000|2022-06-26 08:35:00|566.51|561.31|565.73|560.53|566.67|561.47|565.36|560.16|209
1656232800000|2022-06-26 08:40:00|565.81|560.61|560.93|555.73|566.04|560.84|560.9|555.7|379
1656233100000|2022-06-26 08:45:00|560.9|555.7|563.87|558.67|564.19|558.99|560.87|555.67|363
1656233400000|2022-06-26 08:50:00|563.86|558.66|564.01|558.81|564.78|559.58|563.86|558.66|201
1656233700000|2022-06-26 08:55:00|564.06|558.86|562.86|557.66|564.14|558.94|562.47|557.27|256
1656234000000|2022-06-26 09:00:00|562.89|557.69|560.9|555.7|563.17|557.97|560.89|555.69|306
1656234300000|2022-06-26 09:05:00|560.89|555.69|563.95|558.75|564.05|558.85|560.03|554.83|603
1656234600000|2022-06-26 09:10:00|563.93|558.73|559.47|554.27|564.05|558.85|559.04|553.84|440
1656234900000|2022-06-26 09:15:00|559.42|554.22|558.98|553.78|559.69|554.49|556.14|550.94|524
1656235200000|2022-06-26 09:20:00|558.97|553.77|561.21|556.01|562.94|557.74|558.97|553.77|533
1656235500000|2022-06-26 09:25:00|561.19|555.99|560.74|555.54|562.55|557.35|560.7|555.5|362
1656235800000|2022-06-26 09:30:00|560.75|555.55|561.53|556.33|562.22|557.02|560.21|555.01|427
1656236100000|2022-06-26 09:35:00|561.55|556.35|561.82|556.62|562.89|557.69|561.55|556.35|307
1656236400000|2022-06-26 09:40:00|561.81|556.61|558.72|553.52|561.83|556.63|557.98|552.78|483
1656236700000|2022-06-26 09:45:00|558.63|553.43|557.02|551.82|558.71|553.51|556.94|551.74|358
1656237000000|2022-06-26 09:50:00|557.01|551.81|557.6|552.4|557.61|552.41|556.12|550.92|333
1656237300000|2022-06-26 09:55:00|557.55|552.35|557.3|552.1|558.82|553.62|557.04|551.84|379
1656237600000|2022-06-26 10:00:00|557.28|552.08|556.03|550.83|558.38|553.18|555.95|550.75|395
1656237900000|2022-06-26 10:05:00|556.12|550.92|557.49|552.29|557.52|552.32|554.03|548.83|417
1656238200000|2022-06-26 10:10:00|557.5|552.3|556.49|551.29|558.36|553.16|555.68|550.48|498
1656238500000|2022-06-26 10:15:00|556.47|551.27|557.98|552.78|558.32|553.12|556|550.8|343
1656238800000|2022-06-26 10:20:00|557.97|552.77|558.96|553.76|560.29|555.09|556.95|551.75|415
1656239100000|2022-06-26 10:25:00|558.98|553.78|559.88|554.68|560.73|555.53|558.98|553.78|361
1656239400000|2022-06-26 10:30:00|559.87|554.67|560.7|555.5|560.86|555.66|558.46|553.26|479
1656239700000|2022-06-26 10:35:00|560.75|555.55|561.07|555.87|561.14|555.94|559.89|554.69|345
1656240000000|2022-06-26 10:40:00|561.05|555.85|559|553.8|561.19|555.99|558.99|553.79|312
1656240300000|2022-06-26 10:45:00|558.98|553.78|558.5|553.3|558.99|553.79|557.05|551.85|413
1656240600000|2022-06-26 10:50:00|558.48|553.28|560.53|555.33|560.53|555.33|558.33|553.13|338
1656240900000|2022-06-26 10:55:00|560.54|555.34|560.26|555.06|560.73|555.53|560.01|554.81|363
1656241200000|2022-06-26 11:00:00|560.23|555.03|559.98|554.78|560.65|555.45|559.48|554.28|290
1656241500000|2022-06-26 11:05:00|559.99|554.79|559.65|554.45|560.19|554.99|558.8|553.6|376
1656241800000|2022-06-26 11:10:00|559.66|554.46|560.97|555.77|561.45|556.25|559.14|553.94|334
1656242100000|2022-06-26 11:15:00|560.96|555.76|561.91|556.71|562.34|557.14|560.06|554.86|281
1656242400000|2022-06-26 11:20:00|561.97|556.77|562.93|557.73|563.76|558.56|561.35|556.15|361
1656242700000|2022-06-26 11:25:00|563.01|557.81|562.49|557.29|564.05|558.85|562.35|557.15|356
1656243000000|2022-06-26 11:30:00|562.29|557.09|564.5|559.3|565.58|560.38|560.2|555|537
1656243300000|2022-06-26 11:35:00|564.53|559.33|566.93|561.73|567.43|562.23|564.53|559.33|349
1656243600000|2022-06-26 11:40:00|566.9|561.7|570.38|565.18|572.05|566.85|566.9|561.7|694
1656243900000|2022-06-26 11:45:00|570.3|565.1|568.78|563.58|570.65|565.45|568.09|562.89|434
1656244200000|2022-06-26 11:50:00|568.81|563.61|571.49|566.29|571.82|566.62|568.78|563.58|538
1656244500000|2022-06-26 11:55:00|571.55|566.35|578.04|572.84|580.52|575.32|571.5|566.3|748
1656244800000|2022-06-26 12:00:00|578.03|572.83|581.87|576.67|581.9|576.7|577.7|572.5|597
1656245100000|2022-06-26 12:05:00|581.86|576.66|587.55|582.35|591.9|586.7|581.86|576.66|797
1656245400000|2022-06-26 12:10:00|587.56|582.36|588.05|582.85|590.35|585.15|586.12|580.92|758
1656245700000|2022-06-26 12:15:00|588.01|582.81|586.16|580.96|588.75|583.55|585.52|580.32|634
1656246000000|2022-06-26 12:20:00|586.15|580.95|583.49|578.29|586.63|581.43|583.21|578.01|639
1656246300000|2022-06-26 12:25:00|583.47|578.27|581.11|575.91|584.3|579.1|581.11|575.91|613
1656246600000|2022-06-26 12:30:00|581.13|575.93|580.04|574.84|583.91|578.71|580.04|574.84|701
1656246900000|2022-06-26 12:35:00|580.03|574.83|581.42|576.22|581.42|576.22|579.52|574.32|460
1656247200000|2022-06-26 12:40:00|581.41|576.21|579.86|574.66|581.67|576.47|579.58|574.38|596
1656247500000|2022-06-26 12:45:00|579.87|574.67|580.44|575.24|581.42|576.22|579.87|574.67|385
1656247800000|2022-06-26 12:50:00|580.45|575.25|578.63|573.43|580.62|575.42|578.28|573.08|448
1656248100000|2022-06-26 12:55:00|578.69|573.49|573.22|568.02|578.69|573.49|571.53|566.33|884
1656248400000|2022-06-26 13:00:00|573.18|567.98|572.39|567.19|574.49|569.29|570.96|565.76|673
1656248700000|2022-06-26 13:05:00|572.32|567.12|570.43|565.23|572.39|567.19|567.86|562.66|727
1656249000000|2022-06-26 13:10:00|570.45|565.25|572.18|566.98|572.18|566.98|569.75|564.55|507
1656249300000|2022-06-26 13:15:00|572.25|567.05|571.9|566.7|573.96|568.76|569.75|564.55|597
1656249600000|2022-06-26 13:20:00|571.91|566.71|572.24|567.04|573.08|567.88|571.82|566.62|543
1656249900000|2022-06-26 13:25:00|572.25|567.05|572.52|567.32|572.6|567.4|571.06|565.86|431
1656250200000|2022-06-26 13:30:00|572.51|567.31|573.64|568.44|574.9|569.7|571.33|566.13|506
1656250500000|2022-06-26 13:35:00|573.63|568.43|570.64|565.44|574.87|569.67|569.22|564.02|477
1656250800000|2022-06-26 13:40:00|570.56|565.36|567.96|562.76|571.03|565.83|567.3|562.1|628
1656251100000|2022-06-26 13:45:00|567.97|562.77|566.27|561.07|568.02|562.82|566.14|560.94|502
1656251400000|2022-06-26 13:50:00|566.28|561.08|564.07|558.87|567.09|561.89|563.9|558.7|535
1656251700000|2022-06-26 13:55:00|564.06|558.86|564.03|558.83|565.42|560.22|563.53|558.33|461
1656252000000|2022-06-26 14:00:00|564.04|558.84|565.25|560.05|566.1|560.9|563.55|558.35|445
1656252300000|2022-06-26 14:05:00|565.23|560.03|566.34|561.14|566.99|561.79|565.12|559.92|379
1656252600000|2022-06-26 14:10:00|566.35|561.15|566.35|561.15|567.45|562.25|566.23|561.03|253
1656252900000|2022-06-26 14:15:00|566.36|561.16|565.05|559.85|566.36|561.16|564.4|559.2|462
1656253200000|2022-06-26 14:20:00|565.06|559.86|565.88|560.68|566.3|561.1|564.41|559.21|341
1656253500000|2022-06-26 14:25:00|565.86|560.66|567.38|562.18|567.82|562.62|565.42|560.22|381
1656253800000|2022-06-26 14:30:00|567.36|562.16|564.46|559.26|567.92|562.72|564.42|559.22|373
1656254100000|2022-06-26 14:35:00|564.45|559.25|564|558.8|564.91|559.71|562.5|557.3|502
1656254400000|2022-06-26 14:40:00|564.01|558.81|563.15|557.95|564.34|559.14|563.09|557.89|284
1656254700000|2022-06-26 14:45:00|563.17|557.97|562.9|557.7|564.24|559.04|562.26|557.06|262
1656255000000|2022-06-26 14:50:00|562.91|557.71|562|556.8|563.94|558.74|561.77|556.57|287
1656255300000|2022-06-26 14:55:00|562.07|556.87|562.33|557.13|563.03|557.83|561.79|556.59|191
1656255600000|2022-06-26 15:00:00|562.36|557.16|557.2|552|562.9|557.7|557.18|551.98|499
1656255900000|2022-06-26 15:05:00|557.21|552.01|552.83|547.63|557.21|552.01|552.17|546.97|756
1656256200000|2022-06-26 15:10:00|552.92|547.72|554.08|548.88|555.7|550.5|552.81|547.61|610
1656256500000|2022-06-26 15:15:00|554.07|548.87|553.72|548.52|554.07|548.87|552.45|547.25|422
1656256800000|2022-06-26 15:20:00|553.78|548.58|552.65|547.45|553.78|548.58|551.69|546.49|403
1656257100000|2022-06-26 15:25:00|552.64|547.44|553.67|548.47|553.7|548.5|550.07|544.87|439
1656257400000|2022-06-26 15:30:00|553.7|548.5|553.88|548.68|554.04|548.84|552.52|547.32|385
1656257700000|2022-06-26 15:35:00|553.89|548.69|558.42|553.22|558.59|553.39|553.86|548.66|438
1656258000000|2022-06-26 15:40:00|558.48|553.28|557.8|552.6|558.81|553.61|557.18|551.98|419
1656258300000|2022-06-26 15:45:00|557.79|552.59|561.02|555.82|561.14|555.94|557.17|551.97|420
1656258600000|2022-06-26 15:50:00|561.03|555.83|563.12|557.92|563.13|557.93|560.99|555.79|415
1656258900000|2022-06-26 15:55:00|563.08|557.88|563.11|557.91|563.8|558.6|563|557.8|363
1656259200000|2022-06-26 16:00:00|563.09|557.89|563.83|558.63|563.96|558.76|561.33|556.13|502
1656259500000|2022-06-26 16:05:00|563.79|558.59|562.61|557.41|564.07|558.87|562.25|557.05|317
1656259800000|2022-06-26 16:10:00|562.59|557.39|561.74|556.54|562.61|557.41|559.96|554.76|458
1656260100000|2022-06-26 16:15:00|561.71|556.51|561.94|556.74|562.49|557.29|560.1|554.9|360
1656260400000|2022-06-26 16:20:00|561.95|556.75|565.49|560.29|565.79|560.59|561.94|556.74|502
1656260700000|2022-06-26 16:25:00|565.5|560.3|567.66|562.46|567.96|562.76|565.16|559.96|356
1656261000000|2022-06-26 16:30:00|567.68|562.48|571.13|565.93|571.69|566.49|567.2|562|435
1656261300000|2022-06-26 16:35:00|571.14|565.94|572.83|567.63|573.68|568.48|570.39|565.19|483
1656261600000|2022-06-26 16:40:00|572.8|567.6|574.14|568.94|574.18|568.98|570.99|565.79|391
1656261900000|2022-06-26 16:45:00|574.11|568.91|571.92|566.72|574.9|569.7|570.24|565.04|524
1656262200000|2022-06-26 16:50:00|571.94|566.74|572.89|567.69|573.44|568.24|570.98|565.78|385
1656262500000|2022-06-26 16:55:00|572.88|567.68|569.76|564.56|572.92|567.72|568.28|563.08|478
1656262800000|2022-06-26 17:00:00|569.75|564.55|571.87|566.67|572|566.8|568.35|563.15|496
1656263100000|2022-06-26 17:05:00|571.9|566.7|572.34|567.14|572.9|567.7|571.89|566.69|363
1656263400000|2022-06-26 17:10:00|572.35|567.15|569.11|563.91|572.65|567.45|568.79|563.59|393
1656263700000|2022-06-26 17:15:00|569.12|563.92|568.61|563.41|571.08|565.88|568.1|562.9|396
1656264000000|2022-06-26 17:20:00|568.62|563.42|564.97|559.77|569.48|564.28|564.71|559.51|510
1656264300000|2022-06-26 17:25:00|564.98|559.78|564.55|559.35|565.71|560.51|561.86|556.66|612
1656264600000|2022-06-26 17:30:00|564.54|559.34|566|560.8|567.32|562.12|564.03|558.83|516
1656264900000|2022-06-26 17:35:00|565.99|560.79|566.02|560.82|567.41|562.21|565.97|560.77|467
1656265200000|2022-06-26 17:40:00|566.04|560.84|568.78|563.58|569.12|563.92|565.95|560.75|467
1656265500000|2022-06-26 17:45:00|568.8|563.6|568.96|563.76|568.96|563.76|567.21|562.01|451
1656265800000|2022-06-26 17:50:00|568.97|563.77|568.38|563.18|569.36|564.16|568.25|563.05|360
1656266100000|2022-06-26 17:55:00|568.39|563.19|570.99|565.79|571.46|566.26|568.39|563.19|428
1656266400000|2022-06-26 18:00:00|571|565.8|567.87|562.67|571.07|565.87|567.87|562.67|432
1656266700000|2022-06-26 18:05:00|567.88|562.68|564.28|559.08|568.1|562.9|563.28|558.08|430
1656267000000|2022-06-26 18:10:00|564.15|558.95|562.89|557.69|564.74|559.54|562.68|557.48|535
1656267300000|2022-06-26 18:15:00|562.95|557.75|560.33|555.13|563.52|558.32|560.25|555.05|520
1656267600000|2022-06-26 18:20:00|560.35|555.15|563.72|558.52|564.22|559.02|559.13|553.93|513
1656267900000|2022-06-26 18:25:00|563.76|558.56|565.36|560.16|566.02|560.82|562.09|556.89|426
1656268200000|2022-06-26 18:30:00|565.35|560.15|568.58|563.38|569.75|564.55|564.9|559.7|507
1656268500000|2022-06-26 18:35:00|568.57|563.37|566.35|561.15|568.57|563.37|566.32|561.12|430
1656268800000|2022-06-26 18:40:00|566.34|561.14|566.93|561.73|566.98|561.78|565.28|560.08|494
1656269100000|2022-06-26 18:45:00|566.94|561.74|568.04|562.84|569.01|563.81|566.34|561.14|390
1656269400000|2022-06-26 18:50:00|568.05|562.85|567.01|561.81|568.76|563.56|566.97|561.77|462
1656269700000|2022-06-26 18:55:00|567.03|561.83|566.76|561.56|567.46|562.26|565.76|560.56|477
1656270000000|2022-06-26 19:00:00|566.72|561.52|568.53|563.33|569.52|564.32|565.92|560.72|438
1656270300000|2022-06-26 19:05:00|568.5|563.3|571.76|566.56|572.02|566.82|568.47|563.27|483
1656270600000|2022-06-26 19:10:00|571.77|566.57|578.12|572.92|578.27|573.07|571.71|566.51|557
1656270900000|2022-06-26 19:15:00|578.11|572.91|576.52|571.32|578.18|572.98|575.08|569.88|504
1656271200000|2022-06-26 19:20:00|576.54|571.34|579.56|572.86|579.69|573.75|576.41|571.21|385
1656271500000|2022-06-26 19:25:00|579.54|572.84|582.84|576.14|584.23|577.53|578.65|571.95|495
1656271800000|2022-06-26 19:30:00|582.83|576.13|581.67|574.97|584.38|577.68|581.49|574.79|309
1656272100000|2022-06-26 19:35:00|581.66|574.96|580.2|573.5|581.66|574.96|579.8|573.1|355
1656272400000|2022-06-26 19:40:00|580.21|573.51|577.71|571.01|581.16|574.46|577.66|570.96|375
1656272700000|2022-06-26 19:45:00|577.7|571|579.69|572.99|580.02|573.32|577.67|570.97|342
1656273000000|2022-06-26 19:50:00|579.7|573|580.41|573.71|581.75|575.05|579.29|572.59|445
1656273300000|2022-06-26 19:55:00|580.37|573.67|581.85|575.15|582.05|575.35|580.36|573.66|364
1656273600000|2022-06-26 20:00:00|581.84|575.14|584.26|577.56|587.22|580.52|581.84|575.14|534
1656273900000|2022-06-26 20:05:00|584.24|577.54|586.67|579.97|586.94|580.24|583.51|576.81|507
1656274200000|2022-06-26 20:10:00|586.69|579.99|587.97|581.27|588.15|581.45|585.9|579.2|471
1656274500000|2022-06-26 20:15:00|587.96|581.26|586.3|579.6|587.97|581.27|584.82|578.12|500
1656274800000|2022-06-26 20:20:00|586.29|579.59|587.67|580.97|587.87|581.17|584.77|578.07|431
1656275100000|2022-06-26 20:25:00|587.65|580.95|586.71|580.01|588.33|581.63|586.49|579.79|392
1656275400000|2022-06-26 20:30:00|586.68|579.98|589.74|583.04|590.74|584.04|585.79|579.09|586
1656275700000|2022-06-26 20:35:00|589.75|583.05|585.49|578.79|589.75|583.05|585.48|578.78|627
1656276000000|2022-06-26 20:40:00|585.5|578.8|587.62|580.92|587.72|581.02|584.81|578.11|330
1656276300000|2022-06-26 20:45:00|587.59|580.89|587.87|581.17|588.39|581.69|583.87|577.17|600
1656276600000|2022-06-26 20:50:00|587.89|581.19|597.99|591.29|598.92|592.22|587.89|581.19|769
1656276900000|2022-06-26 20:55:00|598|591.3|603|596.3|610.42|603.72|597.82|591.12|911
1656277200000|2022-06-26 21:00:00|603.03|596.33|600.8|594.1|605.71|599.01|600.18|593.48|570
1656277500000|2022-06-26 21:05:00|600.71|594.01|597.7|591|602.73|596.03|597.27|590.57|548
1656277800000|2022-06-26 21:10:00|597.69|590.99|598.73|592.03|599.88|593.18|596.49|589.79|553
1656278100000|2022-06-26 21:15:00|598.81|592.11|594.86|588.16|599.38|592.68|594.86|588.16|352
1656278400000|2022-06-26 21:20:00|594.85|588.15|595.06|588.36|596.2|589.5|594.85|588.15|286
1656278700000|2022-06-26 21:25:00|594.77|588.07|594.33|587.63|594.84|588.14|593.19|586.49|320
1656279000000|2022-06-26 21:30:00|594.32|587.62|591.76|586.56|594.32|588.05|591.75|586.35|326
1656279300000|2022-06-26 21:35:00|591.81|586.61|592.87|587.67|595.8|590.6|591.77|586.57|493
1656279600000|2022-06-26 21:40:00|592.99|587.79|592.57|587.37|593.53|588.33|592.38|587.18|450
1656279900000|2022-06-26 21:45:00|592.52|587.32|591.76|586.56|593.56|588.36|591.29|586.09|437
1656280200000|2022-06-26 21:50:00|591.75|586.55|589.93|584.73|591.88|586.68|589.92|584.72|467
1656280500000|2022-06-26 21:55:00|589.92|584.72|589.87|584.67|590.78|585.58|588.74|583.54|415
1656280800000|2022-06-26 22:00:00|589.89|584.69|587.92|582.72|590.6|585.4|586.27|581.07|668
1656281100000|2022-06-26 22:05:00|587.84|582.64|585.97|580.77|588.09|582.89|585.18|579.98|475
1656281400000|2022-06-26 22:10:00|585.82|580.62|585.33|580.13|585.88|580.68|584.57|579.37|491
1656281700000|2022-06-26 22:15:00|585.58|580.38|581.74|576.54|585.71|580.51|581.14|575.94|537
1656282000000|2022-06-26 22:20:00|581.77|576.57|580.08|574.88|583.54|578.34|580.05|574.85|672
1656282300000|2022-06-26 22:25:00|580.05|574.85|577.09|571.89|580.5|575.3|576.49|571.29|689
1656282600000|2022-06-26 22:30:00|577.07|571.87|577.93|572.73|578.99|573.79|575.97|570.77|635
1656282900000|2022-06-26 22:35:00|577.92|572.72|577.03|571.83|580.38|575.18|575.54|570.34|638
1656283200000|2022-06-26 22:40:00|577.07|571.87|577.05|571.85|578.31|573.11|576.13|570.93|440
1656283500000|2022-06-26 22:45:00|577.02|571.82|574.11|568.91|577.02|571.82|573.46|568.26|542
1656283800000|2022-06-26 22:50:00|574.1|568.9|576.28|571.08|576.45|571.25|570.16|564.96|701
1656284100000|2022-06-26 22:55:00|576.29|571.09|576.25|571.05|577.29|572.09|574.89|569.69|535
1656284400000|2022-06-26 23:00:00|576.23|571.03|575.79|570.59|577.94|572.74|575.21|570.01|607
1656284700000|2022-06-26 23:05:00|575.76|570.56|572.27|567.07|576.1|570.9|572.17|566.97|638
1656285000000|2022-06-26 23:10:00|572.26|567.06|573.81|568.61|574.75|569.55|572.26|567.06|459
1656285300000|2022-06-26 23:15:00|573.94|568.74|572.97|567.77|575.19|569.99|572.17|566.97|421
1656285600000|2022-06-26 23:20:00|572.95|567.75|573.33|568.13|573.84|568.64|572.62|567.42|339
1656285900000|2022-06-26 23:25:00|573.21|568.01|572.87|567.67|574.26|569.06|570.49|565.29|630
1656286200000|2022-06-26 23:30:00|572.86|567.66|570.66|565.46|574.29|569.09|570.09|564.89|464
1656286500000|2022-06-26 23:35:00|570.65|565.45|566.08|560.88|570.65|565.45|565.75|560.55|693
1656286800000|2022-06-26 23:40:00|566.06|560.86|563.3|558.1|566.08|560.88|562.17|556.97|804
1656287100000|2022-06-26 23:45:00|563.26|558.06|565.5|560.3|565.86|560.66|562.4|557.2|647
1656287400000|2022-06-26 23:50:00|565.51|560.31|563.09|557.89|565.66|560.46|562.98|557.78|568
1656287700000|2022-06-26 23:55:00|563.1|557.9|562.12|556.92|563.12|557.92|560.12|554.92|652
1656288000000|2022-06-27 00:00:00|562.11|556.91|561.94|556.74|563.45|558.25|558|552.8|789
1656288300000|2022-06-27 00:05:00|561.99|556.79|567|561.8|567.03|561.83|561.62|556.42|698
1656288600000|2022-06-27 00:10:00|566.95|561.75|565.42|560.22|567.28|562.08|563.13|557.93|687
1656288900000|2022-06-27 00:15:00|565.48|560.28|565.85|560.65|566.3|561.1|563.38|558.18|626
1656289200000|2022-06-27 00:20:00|565.83|560.63|568.23|563.03|569.06|563.86|565.33|560.13|530
1656289500000|2022-06-27 00:25:00|568.88|563.68|565.27|560.07|569.08|563.88|565.27|560.07|462
1656289800000|2022-06-27 00:30:00|565.22|560.02|566.55|561.35|568.15|562.95|564.85|559.65|560
1656290100000|2022-06-27 00:35:00|566.56|561.36|565.15|559.95|569.01|563.81|564.8|559.6|508
1656290400000|2022-06-27 00:40:00|565.14|559.94|567.51|562.31|567.75|562.55|564.27|559.07|534
1656290700000|2022-06-27 00:45:00|567.48|562.28|564.8|559.6|569.03|563.83|564.21|559.01|568
1656291000000|2022-06-27 00:50:00|564.84|559.64|564.41|559.21|567.82|562.62|563.28|558.08|564
1656291300000|2022-06-27 00:55:00|564.4|559.2|568.31|563.11|570.28|565.08|563.64|558.44|747
1656291600000|2022-06-27 01:00:00|568.27|563.07|566.02|560.82|568.78|563.58|565.17|559.97|530
1656291900000|2022-06-27 01:05:00|566.05|560.85|565.05|559.85|567.05|561.85|564.76|559.56|576
1656292200000|2022-06-27 01:10:00|565.12|559.92|562.62|557.42|565.4|560.2|561.69|556.49|545
1656292500000|2022-06-27 01:15:00|562.61|557.41|568.65|563.45|568.95|563.75|562.06|556.86|688
1656292800000|2022-06-27 01:20:00|568.41|563.21|570.64|565.44|571|565.8|568.12|562.92|569
1656293100000|2022-06-27 01:25:00|570.62|565.42|569.03|563.83|570.63|565.43|568.45|563.25|492
1656293400000|2022-06-27 01:30:00|569.04|563.84|568.73|563.53|570.62|565.42|568.09|562.89|441
1656293700000|2022-06-27 01:35:00|568.71|563.51|569.26|564.06|569.94|564.74|568.11|562.91|432
1656294000000|2022-06-27 01:40:00|569.23|564.03|567.08|561.88|569.33|564.13|567.02|561.82|306
1656294300000|2022-06-27 01:45:00|567.07|561.87|567.06|561.86|567.21|562.01|565.29|560.09|423
1656294600000|2022-06-27 01:50:00|567.05|561.85|569.54|564.34|569.74|564.54|566.11|560.91|420
1656294900000|2022-06-27 01:55:00|569.59|564.39|569.84|564.64|570.17|564.97|568.96|563.76|227
1656295200000|2022-06-27 02:00:00|569.79|564.59|570.66|565.46|571.03|565.83|569.52|564.32|352
1656295500000|2022-06-27 02:05:00|570.59|565.39|571.2|566|572.6|567.4|570.26|565.06|394
1656295800000|2022-06-27 02:10:00|571.21|566.01|569.25|564.05|572.34|567.14|569.08|563.88|427
1656296100000|2022-06-27 02:15:00|569.23|564.03|570.16|564.96|571.21|566.01|569.19|563.99|383
1656296400000|2022-06-27 02:20:00|570.15|564.95|569.09|563.89|570.27|565.07|568.74|563.54|368
1656296700000|2022-06-27 02:25:00|569.07|563.87|567.26|562.06|569.26|564.06|567.25|562.05|427
1656297000000|2022-06-27 02:30:00|567.25|562.05|572.46|567.26|573.73|568.53|566.68|561.48|710
1656297300000|2022-06-27 02:35:00|572.45|567.25|575.38|570.18|575.61|570.41|572.11|566.91|499
1656297600000|2022-06-27 02:40:00|575.39|570.19|575.79|570.59|575.87|570.67|574.66|569.46|463
1656297900000|2022-06-27 02:45:00|575.82|570.62|575.19|569.99|576.74|571.54|575.19|569.99|467
1656298200000|2022-06-27 02:50:00|575.22|570.02|575.85|570.65|575.89|570.69|574.73|569.53|270
1656298500000|2022-06-27 02:55:00|575.86|570.66|575.2|570|576.13|570.93|575.04|569.84|446
1656298800000|2022-06-27 03:00:00|575.22|570.02|575.5|570.3|575.67|570.47|573.9|568.7|495
1656299100000|2022-06-27 03:05:00|575.26|570.06|573.24|568.04|575.55|570.35|573.04|567.84|318
1656299400000|2022-06-27 03:10:00|573.26|568.06|575.78|570.58|576.01|570.81|572.61|567.41|479
1656299700000|2022-06-27 03:15:00|575.79|570.59|575.52|570.32|576.74|571.54|575.32|570.12|389
1656300000000|2022-06-27 03:20:00|575.47|570.27|573.17|567.97|575.6|570.4|573.14|567.94|428
1656300300000|2022-06-27 03:25:00|573.18|567.98|572.16|566.96|573.2|568|572.04|566.84|370
1656300600000|2022-06-27 03:30:00|572.17|566.97|572.8|567.6|572.97|567.77|571.97|566.77|286
1656300900000|2022-06-27 03:35:00|572.81|567.61|572.86|567.66|573.19|567.99|572.45|567.25|327
1656301200000|2022-06-27 03:40:00|572.85|567.65|571.73|566.53|573.19|567.99|571.37|566.17|428
1656301500000|2022-06-27 03:45:00|571.72|566.52|571.91|566.71|572.56|567.36|571.43|566.23|319
1656301800000|2022-06-27 03:50:00|571.9|566.7|573.47|568.27|573.8|568.6|571.43|566.23|457
1656302100000|2022-06-27 03:55:00|573.48|568.28|574.42|569.22|575.07|569.87|573.47|568.27|369
1656302400000|2022-06-27 04:00:00|574.44|569.24|573.26|568.06|575.09|569.89|573.26|568.06|416
1656302700000|2022-06-27 04:05:00|573.24|568.04|571.55|566.35|573.78|568.58|571.53|566.33|302
1656303000000|2022-06-27 04:10:00|571.53|566.33|570.93|565.73|572.03|566.83|570.55|565.35|372
1656303300000|2022-06-27 04:15:00|571.03|565.83|570.57|565.37|571.03|565.83|569.02|563.82|419
1656303600000|2022-06-27 04:20:00|570.58|565.38|573.32|568.12|574.02|568.82|570.24|565.04|567
1656303900000|2022-06-27 04:25:00|573.36|568.16|571|565.8|573.58|568.38|570.49|565.29|365
1656304200000|2022-06-27 04:30:00|570.98|565.78|571.9|566.7|572.04|566.84|569.98|564.78|466
1656304500000|2022-06-27 04:35:00|571.94|566.74|573.36|568.16|573.92|568.72|571.31|566.11|429
1656304800000|2022-06-27 04:40:00|573.33|568.13|573.98|568.78|574|568.8|572.37|567.17|392
1656305100000|2022-06-27 04:45:00|573.99|568.79|573.53|568.33|573.99|568.79|572.09|566.89|449
1656305400000|2022-06-27 04:50:00|573.52|568.32|573.91|568.71|574.17|568.97|572.74|567.54|331
1656305700000|2022-06-27 04:55:00|574.01|568.81|574.27|569.07|574.82|569.62|573.5|568.3|271
1656306000000|2022-06-27 05:00:00|574.28|569.08|574.06|568.86|574.55|569.35|573.22|568.02|323
1656306300000|2022-06-27 05:05:00|574.23|569.03|573.92|568.72|575.12|569.92|573.21|568.01|382
1656306600000|2022-06-27 05:10:00|573.97|568.77|574.06|568.86|574.94|569.74|573.41|568.21|295
1656306900000|2022-06-27 05:15:00|574.09|568.89|570.4|565.2|574.13|568.93|569.72|564.52|540
1656307200000|2022-06-27 05:20:00|570.41|565.21|569.25|564.05|570.53|565.33|569.08|563.88|453
1656307500000|2022-06-27 05:25:00|569.21|564.01|568.08|562.88|570.02|564.82|567.15|561.95|542
1656307800000|2022-06-27 05:30:00|568.05|562.85|568.94|563.74|568.95|563.75|567.43|562.23|392
1656308100000|2022-06-27 05:35:00|568.99|563.79|569.13|563.93|569.3|564.1|568.51|563.31|377
1656308400000|2022-06-27 05:40:00|569.12|563.92|568.44|563.24|569.42|564.22|568.44|563.24|418
1656308700000|2022-06-27 05:45:00|568.46|563.26|570.07|564.87|570.1|564.9|568.31|563.11|336
1656309000000|2022-06-27 05:50:00|570.03|564.83|568.91|563.71|570.28|565.08|568|562.8|524
1656309300000|2022-06-27 05:55:00|568.9|563.7|567.38|562.18|568.96|563.76|567.18|561.98|527
1656309600000|2022-06-27 06:00:00|567.37|562.17|565.7|560.5|567.9|562.7|565.55|560.35|477
1656309900000|2022-06-27 06:05:00|565.4|560.2|564.42|559.22|565.91|560.71|563.64|558.44|515
1656310200000|2022-06-27 06:10:00|564.51|559.31|566.92|561.72|567.06|561.86|564.42|559.22|426
1656310500000|2022-06-27 06:15:00|566.93|561.73|568.98|563.78|569.17|563.97|566.36|561.16|495
1656310800000|2022-06-27 06:20:00|568.97|563.77|567.34|562.14|569.54|564.34|567.33|562.13|477
1656311100000|2022-06-27 06:25:00|567.35|562.15|564.95|559.75|567.5|562.3|564.92|559.72|386
1656311400000|2022-06-27 06:30:00|565|559.8|567.56|562.36|568.88|563.68|564.93|559.73|405
1656311700000|2022-06-27 06:35:00|567.5|562.3|567.61|562.41|568.27|563.07|567.18|561.98|351
1656312000000|2022-06-27 06:40:00|567.6|562.4|567.43|562.23|568.02|562.82|566.21|561.01|397
1656312300000|2022-06-27 06:45:00|567.44|562.24|567.59|562.39|568.99|563.79|567.44|562.24|355
1656312600000|2022-06-27 06:50:00|567.6|562.4|570.77|565.57|571.42|566.22|567.1|561.9|384
1656312900000|2022-06-27 06:55:00|570.78|565.58|572.06|566.86|572.14|566.94|570.67|565.47|351
1656313200000|2022-06-27 07:00:00|572.09|566.89|572.57|567.37|572.88|567.68|571.51|566.31|546
1656313500000|2022-06-27 07:05:00|572.6|567.4|575.07|569.87|575.48|570.28|572.39|567.19|471
1656313800000|2022-06-27 07:10:00|575.09|569.89|574.28|569.08|575.51|570.31|573.75|568.55|477
1656314100000|2022-06-27 07:15:00|574.31|569.11|575.65|570.45|576.1|570.9|574|568.8|429
1656314400000|2022-06-27 07:20:00|575.64|570.44|578.85|573.65|579.46|574.26|575.17|569.97|440
1656314700000|2022-06-27 07:25:00|578.86|573.66|580.42|575.22|581.25|576.05|578.86|573.66|490
1656315000000|2022-06-27 07:30:00|580.44|575.24|580.25|575.05|582.05|576.85|579.16|573.96|464
1656315300000|2022-06-27 07:35:00|580.27|575.07|580.59|575.39|580.72|575.52|579.13|573.93|437
1656315600000|2022-06-27 07:40:00|580.55|575.35|577.5|572.3|580.65|575.45|577.48|572.28|528
1656315900000|2022-06-27 07:45:00|577.48|572.28|574.74|569.54|577.49|572.29|574.6|569.4|494
1656316200000|2022-06-27 07:50:00|574.7|569.5|574.78|569.58|575.73|570.53|574.09|568.89|452
1656316500000|2022-06-27 07:55:00|574.83|569.63|576.58|571.38|576.73|571.53|574.53|569.33|373
1656316800000|2022-06-27 08:00:00|576.59|571.39|582.26|577.06|583.05|577.85|576.4|571.2|542
1656317100000|2022-06-27 08:05:00|582.2|577|583.86|578.66|583.98|578.78|581.2|576|643
1656317400000|2022-06-27 08:10:00|583.85|578.65|584.45|579.25|585.06|579.86|582.87|577.67|497
1656317700000|2022-06-27 08:15:00|584.46|579.26|586.86|581.66|586.87|581.67|583.6|578.4|570
1656318000000|2022-06-27 08:20:00|586.87|581.67|586.32|581.12|587.04|581.84|584.8|579.6|538
1656318300000|2022-06-27 08:25:00|586.27|581.07|588.89|583.69|588.97|583.77|586.14|580.94|417
1656318600000|2022-06-27 08:30:00|588.91|583.71|585.6|580.4|589.02|583.82|584.56|579.36|597
1656318900000|2022-06-27 08:35:00|585.62|580.42|589.4|584.2|591.4|586.2|584.99|579.79|726
1656319200000|2022-06-27 08:40:00|589.42|584.22|587.93|582.73|590.38|585.18|587.9|582.7|505
1656319500000|2022-06-27 08:45:00|588.04|582.84|587.03|581.83|588.1|582.9|586.91|581.71|478
1656319800000|2022-06-27 08:50:00|587.02|581.82|589.47|584.27|589.95|584.75|586.84|581.64|519
1656320100000|2022-06-27 08:55:00|589.48|584.28|590.28|585.08|591.34|586.14|588.7|583.5|601
1656320400000|2022-06-27 09:00:00|590.24|585.04|589.94|584.74|591.19|585.99|589.33|584.13|496
1656320700000|2022-06-27 09:05:00|589.95|584.75|588.26|583.06|589.95|584.75|587.87|582.67|323
1656321000000|2022-06-27 09:10:00|588.29|583.09|590.11|584.91|590.29|585.09|586.27|581.07|423
1656321300000|2022-06-27 09:15:00|590.13|584.93|590.05|584.85|591.91|586.71|589.68|584.48|536
1656321600000|2022-06-27 09:20:00|590.06|584.86|589.4|584.2|590.42|585.22|588.89|583.69|500
1656321900000|2022-06-27 09:25:00|589.51|584.31|589.87|584.67|590.02|584.82|588.56|583.36|455
1656322200000|2022-06-27 09:30:00|589.9|584.7|589.93|584.73|590.9|585.7|588.91|583.71|479
1656322500000|2022-06-27 09:35:00|589.91|584.71|590.93|585.73|590.97|585.77|588.77|583.57|332
1656322800000|2022-06-27 09:40:00|590.94|585.74|590.96|585.76|592.54|587.34|588.49|583.29|397
1656323100000|2022-06-27 09:45:00|590.95|585.75|593.64|588.44|594.92|589.72|590.4|585.2|454
1656323400000|2022-06-27 09:50:00|593.68|588.48|593.88|588.68|594.73|589.53|592.96|587.76|367
1656323700000|2022-06-27 09:55:00|593.74|588.54|592.66|587.46|594.46|589.26|592.41|587.21|339
1656324000000|2022-06-27 10:00:00|592.67|587.47|591.03|585.83|593.37|588.17|590.76|585.56|408
1656324300000|2022-06-27 10:05:00|591.05|585.85|588.29|583.09|591.49|586.29|588.06|582.86|463
1656324600000|2022-06-27 10:10:00|588.31|583.11|587.74|582.54|589.87|584.67|587.59|582.39|470
1656324900000|2022-06-27 10:15:00|587.63|582.43|592.1|586.9|592.49|587.29|587.63|582.43|471
1656325200000|2022-06-27 10:20:00|592.13|586.93|590.27|585.07|592.37|587.17|589.85|584.65|489
1656325500000|2022-06-27 10:25:00|590.26|585.06|592.21|587.01|592.45|587.25|590|584.8|490
1656325800000|2022-06-27 10:30:00|592.24|587.04|592.92|587.72|593.79|588.59|591.03|585.83|526
1656326100000|2022-06-27 10:35:00|592.9|587.7|591|585.8|592.98|587.78|590.68|585.48|454
1656326400000|2022-06-27 10:40:00|591.02|585.82|591.07|585.87|591.56|586.36|589.97|584.77|372
1656326700000|2022-06-27 10:45:00|591.03|585.83|589.01|583.81|591.21|586.01|588.95|583.75|514
1656327000000|2022-06-27 10:50:00|588.96|583.76|588.79|583.59|589.26|584.06|587.26|582.06|537
1656327300000|2022-06-27 10:55:00|588.83|583.63|588.13|582.93|589.24|584.04|587.64|582.44|379
1656327600000|2022-06-27 11:00:00|588.19|582.99|586.21|581.01|588.19|582.99|585.95|580.75|353
1656327900000|2022-06-27 11:05:00|586.22|581.02|586.05|580.85|586.33|581.13|584.82|579.62|395
1656328200000|2022-06-27 11:10:00|586.03|580.83|588.1|582.9|588.17|582.97|585.93|580.73|292
1656328500000|2022-06-27 11:15:00|588.11|582.91|587.37|582.17|588.35|583.15|587.09|581.89|260
1656328800000|2022-06-27 11:20:00|587.41|582.21|583.33|578.13|587.41|582.21|582.79|577.59|405
1656329100000|2022-06-27 11:25:00|583.66|578.46|583|577.8|583.72|578.52|581.34|576.14|500
1656329400000|2022-06-27 11:30:00|582.98|577.78|581.41|576.21|584.04|578.84|579.26|574.06|395
1656329700000|2022-06-27 11:35:00|581.45|576.25|580.78|575.58|581.92|576.72|580.01|574.81|396
1656330000000|2022-06-27 11:40:00|580.84|575.64|581.18|575.98|581.46|576.26|579.21|574.01|416
1656330300000|2022-06-27 11:45:00|581.19|575.99|582.6|577.4|582.6|577.4|580.2|575|354
1656330600000|2022-06-27 11:50:00|582.59|577.39|579.78|574.58|582.59|577.39|579.27|574.07|222
1656330900000|2022-06-27 11:55:00|579.81|574.61|578.73|573.53|579.88|574.68|578.17|572.97|370
1656331200000|2022-06-27 12:00:00|578.77|573.57|580.43|575.23|580.56|575.36|578.73|573.53|399
1656331500000|2022-06-27 12:05:00|580.45|575.25|580.48|575.28|581.17|575.97|578.43|573.23|513
1656331800000|2022-06-27 12:10:00|580.56|575.36|579.17|573.97|581.12|575.92|577.51|572.31|496
1656332100000|2022-06-27 12:15:00|579.18|573.98|576.14|570.94|579.74|574.54|576.14|570.94|385
1656332400000|2022-06-27 12:20:00|576.13|570.93|576.19|570.99|577.09|571.89|574.97|569.77|502
1656332700000|2022-06-27 12:25:00|576.17|570.97|574.22|569.02|576.87|571.67|574.18|568.98|511
1656333000000|2022-06-27 12:30:00|574.21|569.01|574.88|569.68|575.23|570.03|573.01|567.81|508
1656333300000|2022-06-27 12:35:00|574.92|569.72|575.29|570.09|575.94|570.74|574.44|569.24|419
1656333600000|2022-06-27 12:40:00|575.27|570.07|574.18|568.98|575.85|570.65|573.45|568.25|472
1656333900000|2022-06-27 12:45:00|574.2|569|571.04|565.84|575.03|569.83|570.54|565.34|440
1656334200000|2022-06-27 12:50:00|571.02|565.82|570.45|565.25|571.1|565.9|569.77|564.57|315
1656334500000|2022-06-27 12:55:00|570.48|565.28|574.6|569.4|574.69|569.49|570.35|565.15|500
1656334800000|2022-06-27 13:00:00|574.58|569.38|572.68|567.48|574.63|569.43|572.68|567.48|477
1656335100000|2022-06-27 13:05:00|572.73|567.53|577.82|572.62|577.82|572.62|572.59|567.39|527
1656335400000|2022-06-27 13:10:00|577.81|572.61|576.41|571.21|577.97|572.77|575.62|570.42|478
1656335700000|2022-06-27 13:15:00|576.39|571.19|576.91|571.71|577.32|572.12|575.94|570.74|429
1656336000000|2022-06-27 13:20:00|576.93|571.73|578.31|573.11|578.55|573.35|576.45|571.25|425
1656336300000|2022-06-27 13:25:00|578.34|573.14|580.84|575.64|581.24|576.04|578.34|573.14|556
1656336600000|2022-06-27 13:30:00|580.86|575.66|570.05|564.85|582.15|576.95|569.78|564.58|832
1656336900000|2022-06-27 13:35:00|570.01|564.81|569.02|563.82|572.18|566.98|566.76|561.56|801
1656337200000|2022-06-27 13:40:00|569.05|563.85|560.53|555.33|569.05|563.85|558.51|553.31|890
1656337500000|2022-06-27 13:45:00|560.51|555.31|554.28|549.08|560.69|555.49|554.11|548.91|876
1656337800000|2022-06-27 13:50:00|554.39|549.19|557.76|552.56|557.94|552.74|552.85|547.65|797
1656338100000|2022-06-27 13:55:00|557.7|552.5|549.05|543.85|557.79|552.59|547.79|542.59|757
1656338400000|2022-06-27 14:00:00|549.06|543.86|548.52|543.32|550.43|545.23|544.15|538.95|915
1656338700000|2022-06-27 14:05:00|548.31|543.11|545.94|540.74|549.12|543.92|543.93|538.73|836
1656339000000|2022-06-27 14:10:00|545.93|540.73|544.51|539.31|546.14|540.94|541.99|536.79|658
1656339300000|2022-06-27 14:15:00|544.6|539.4|545.68|540.48|547.87|542.67|542.09|536.89|748
1656339600000|2022-06-27 14:20:00|545.69|540.49|543.41|538.21|546.88|541.68|543.06|537.86|718
1656339900000|2022-06-27 14:25:00|543.39|538.19|541.58|536.38|543.86|538.66|540.59|535.39|655
1656340200000|2022-06-27 14:30:00|541.65|536.45|545.66|540.46|546.08|540.88|541.15|535.95|751
1656340500000|2022-06-27 14:35:00|545.83|540.63|544.81|539.61|546.59|541.39|543.8|538.6|793
1656340800000|2022-06-27 14:40:00|544.84|539.64|544.99|539.79|545.66|540.46|543.09|537.89|573
1656341100000|2022-06-27 14:45:00|545.01|539.81|549.32|544.12|549.37|544.17|543.1|537.9|630
1656341400000|2022-06-27 14:50:00|549.33|544.13|549.19|543.99|550.69|545.49|548.17|542.97|590
1656341700000|2022-06-27 14:55:00|549.24|544.04|551.54|546.34|552.97|547.77|549.18|543.98|616
1656342000000|2022-06-27 15:00:00|551.5|546.3|550.08|544.88|552.15|546.95|549.66|544.46|588
1656342300000|2022-06-27 15:05:00|550.11|544.91|547.76|542.56|550.11|544.91|547.17|541.97|607
1656342600000|2022-06-27 15:10:00|547.71|542.51|546.72|541.52|549.1|543.9|546.19|540.99|579
1656342900000|2022-06-27 15:15:00|546.77|541.57|545|539.8|548.9|543.7|544.06|538.86|558
1656343200000|2022-06-27 15:20:00|545.02|539.82|546.84|541.64|547.02|541.82|543.8|538.6|504
1656343500000|2022-06-27 15:25:00|546.86|541.66|547.08|541.88|547.85|542.65|546.63|541.43|450
1656343800000|2022-06-27 15:30:00|547.07|541.87|549.81|544.61|550.21|545.01|546.01|540.81|604
1656344100000|2022-06-27 15:35:00|549.63|544.43|549.9|544.7|549.95|544.75|549|543.8|530
1656344400000|2022-06-27 15:40:00|549.95|544.75|550.19|544.99|551.11|545.91|549.7|544.5|460
1656344700000|2022-06-27 15:45:00|550.21|545.01|549.97|544.77|552.62|547.42|549.77|544.57|564
1656345000000|2022-06-27 15:50:00|549.92|544.72|548.04|542.84|549.92|544.72|547.01|541.81|520
1656345300000|2022-06-27 15:55:00|548.03|542.83|546.27|541.07|548.62|543.42|545.72|540.52|515
1656345600000|2022-06-27 16:00:00|546.25|541.05|545.83|540.63|546.83|541.63|543.9|538.7|604
1656345900000|2022-06-27 16:05:00|545.85|540.65|543.83|538.63|546.11|540.91|543.81|538.61|416
1656346200000|2022-06-27 16:10:00|543.89|538.69|543.43|538.23|544.75|539.55|543.16|537.96|501
1656346500000|2022-06-27 16:15:00|543.44|538.24|545.07|539.87|545.08|539.88|542.07|536.87|537
1656346800000|2022-06-27 16:20:00|545.05|539.85|541.89|536.69|545.08|539.88|541.58|536.38|362
1656347100000|2022-06-27 16:25:00|541.84|536.64|542.7|537.5|543.79|538.59|541.27|536.07|548
1656347400000|2022-06-27 16:30:00|542.66|537.46|541.72|536.52|543.87|538.67|540.67|535.47|544
1656347700000|2022-06-27 16:35:00|541.71|536.51|544.13|538.93|544.25|539.05|541.18|535.98|450
1656348000000|2022-06-27 16:40:00|544.12|538.92|543.75|538.55|544.13|538.93|542.31|537.11|376
1656348300000|2022-06-27 16:45:00|543.72|538.52|544.48|539.28|545.7|540.5|542.9|537.7|469
1656348600000|2022-06-27 16:50:00|544.55|539.35|545.88|540.68|546.61|541.41|544.09|538.89|464
1656348900000|2022-06-27 16:55:00|545.89|540.69|544.65|539.45|545.93|540.73|542.84|537.64|484
1656349200000|2022-06-27 17:00:00|544.63|539.43|545.78|540.58|545.91|540.71|543.13|537.93|572
1656349500000|2022-06-27 17:05:00|545.79|540.59|548.53|543.33|548.58|543.38|544.8|539.6|521
1656349800000|2022-06-27 17:10:00|548.54|543.34|548.72|543.52|549.02|543.82|548.09|542.89|377
1656350100000|2022-06-27 17:15:00|548.73|543.53|548.73|543.53|548.82|543.62|546.51|541.31|493
1656350400000|2022-06-27 17:20:00|548.6|543.4|547.26|542.06|548.87|543.67|546.8|541.6|413
1656350700000|2022-06-27 17:25:00|547.3|542.1|545.4|540.2|547.44|542.24|545.07|539.87|427
1656351000000|2022-06-27 17:30:00|545.39|540.19|544.3|539.1|545.44|540.24|543.83|538.63|523
1656351300000|2022-06-27 17:35:00|544.29|539.09|541.96|536.76|544.48|539.28|541.79|536.59|487
1656351600000|2022-06-27 17:40:00|541.94|536.74|540.45|535.25|542.51|537.31|539.96|534.76|524
1656351900000|2022-06-27 17:45:00|540.44|535.24|538.76|533.56|540.44|535.24|538.3|533.1|418
1656352200000|2022-06-27 17:50:00|538.8|533.6|538.54|533.34|540.02|534.82|538.3|533.1|525
1656352500000|2022-06-27 17:55:00|538.55|533.35|538.82|533.62|540.79|535.59|538.55|533.35|502
1656352800000|2022-06-27 18:00:00|538.8|533.6|538.29|533.09|538.8|533.6|535.77|530.57|517
1656353100000|2022-06-27 18:05:00|538.28|533.08|533.03|527.83|538.32|533.12|529.75|524.55|729
1656353400000|2022-06-27 18:10:00|533.02|527.82|540.41|535.21|542.69|537.49|532.99|527.79|806
1656353700000|2022-06-27 18:15:00|540.4|535.2|546.84|541.64|547.51|542.31|540.39|535.19|866
1656354000000|2022-06-27 18:20:00|546.89|541.69|545.99|540.79|546.9|541.7|545.04|539.84|643
1656354300000|2022-06-27 18:25:00|545.94|540.74|546.35|541.15|547.51|542.31|545.35|540.15|602
1656354600000|2022-06-27 18:30:00|546.43|541.23|547.53|542.33|547.74|542.54|546.25|541.05|550
1656354900000|2022-06-27 18:35:00|547.44|542.24|544.46|539.26|547.73|542.53|544.03|538.83|480
1656355200000|2022-06-27 18:40:00|544.51|539.31|542.9|537.7|544.83|539.63|542.57|537.37|440
1656355500000|2022-06-27 18:45:00|542.89|537.69|541.07|535.87|543.01|537.81|541.03|535.83|454
1656355800000|2022-06-27 18:50:00|541.08|535.88|538.57|533.37|541.09|535.89|538.53|533.33|399
1656356100000|2022-06-27 18:55:00|538.56|533.36|539.58|534.38|539.98|534.78|538.47|533.27|289
1656356400000|2022-06-27 19:00:00|539.74|534.54|535.39|530.19|539.89|534.69|534.67|529.47|581
1656356700000|2022-06-27 19:05:00|535.38|530.18|534.22|529.02|536|530.8|534.11|528.91|576
1656357000000|2022-06-27 19:10:00|534.23|529.03|533.86|528.66|535.47|530.27|532.61|527.41|631
1656357300000|2022-06-27 19:15:00|533.85|528.65|533.02|527.82|534.38|529.18|531.8|526.6|514
1656357600000|2022-06-27 19:20:00|533.01|527.81|532.5|527.3|533.46|528.26|531.9|526.7|539
1656357900000|2022-06-27 19:25:00|532.43|527.23|535.65|530.45|535.9|530.7|532.33|527.13|559
1656358200000|2022-06-27 19:30:00|535.68|530.48|534.03|528.83|536.28|531.08|534.02|528.82|596
1656358500000|2022-06-27 19:35:00|534.04|528.84|532.97|527.77|534.3|529.1|531.52|526.32|587
1656358800000|2022-06-27 19:40:00|532.98|527.78|534.35|529.15|535.31|530.11|532.8|527.6|509
1656359100000|2022-06-27 19:45:00|534.4|529.2|534.48|529.28|535.01|529.81|533.76|528.56|541
1656359400000|2022-06-27 19:50:00|534.52|529.32|533.01|527.81|534.52|529.32|531.87|526.67|607
1656359700000|2022-06-27 19:55:00|533.03|527.83|532.96|527.76|533.85|528.65|532.57|527.37|550
1656360000000|2022-06-27 20:00:00|532.95|527.75|535.68|530.48|536.55|531.35|532.95|527.75|471
1656360300000|2022-06-27 20:05:00|535.66|530.46|538|532.8|538|532.8|535.2|530|469
1656360600000|2022-06-27 20:10:00|537.94|532.74|538.04|532.84|538.92|533.72|537.73|532.53|416
1656360900000|2022-06-27 20:15:00|538.03|532.83|539.02|533.82|539.5|534.3|538.03|532.83|347
1656361200000|2022-06-27 20:20:00|539.01|533.81|538.13|532.93|539.54|534.34|537.98|532.78|321
1656361500000|2022-06-27 20:25:00|538.14|532.94|539.07|533.87|539.86|534.66|538.14|532.94|347
1656361800000|2022-06-27 20:30:00|539.06|533.86|536.95|531.75|539.4|534.2|536.74|531.54|348
1656362100000|2022-06-27 20:35:00|536.94|531.74|536.24|531.04|537.33|532.13|535.18|529.98|369
1656362400000|2022-06-27 20:40:00|536.26|531.06|535.16|529.96|536.52|531.32|535.16|529.96|346
1656362700000|2022-06-27 20:45:00|535.25|530.05|536.15|530.95|536.64|531.44|535.01|529.81|362
1656363000000|2022-06-27 20:50:00|536.17|530.97|536.51|531.31|537.09|531.89|536.14|530.94|295
1656363300000|2022-06-27 20:55:00|536.79|531.59|534.71|529.51|536.92|531.72|534.37|529.17|518
1656363600000|2022-06-27 21:00:00|534.7|529.5|534.27|529.07|534.87|529.67|533.93|528.73|315
1656363900000|2022-06-27 21:05:00|534.25|529.05|533.97|528.77|534.41|529.21|532.92|527.72|318
1656364200000|2022-06-27 21:10:00|534|528.8|535.15|529.95|535.18|529.98|532.84|527.64|303
1656364500000|2022-06-27 21:15:00|535.17|529.97|535.07|529.87|535.29|530.09|534.75|529.55|234
1656364800000|2022-06-27 21:20:00|535.05|529.85|535.58|530.38|535.58|530.38|534.38|529.18|250
1656365100000|2022-06-27 21:25:00|535.57|530.37|536.95|531.75|537.37|532.17|535.57|530.37|202
1656365400000|2022-06-27 21:30:00|536.97|531.77|537.34|532.14|537.39|532.19|536.97|531.77|246
1656365700000|2022-06-27 21:35:00|537.28|532.08|537.09|531.89|537.45|532.25|537.06|531.86|237
1656366000000|2022-06-27 21:40:00|537.15|531.95|534.86|529.66|537.19|531.99|534.65|529.45|350
1656366300000|2022-06-27 21:45:00|534.85|529.65|535.25|530.05|535.32|530.12|533.71|528.51|394
1656366600000|2022-06-27 21:50:00|535.38|530.18|535.84|530.64|535.86|530.66|535.02|529.82|209
1656366900000|2022-06-27 21:55:00|535.83|530.63|535|529.8|535.94|530.74|534.47|529.27|323
1656367200000|2022-06-27 22:00:00|535.02|529.82|535.02|529.82|535.29|530.09|533.97|528.77|335
1656367500000|2022-06-27 22:05:00|535.03|529.83|537.15|531.95|537.15|531.95|534.83|529.63|239
1656367800000|2022-06-27 22:10:00|537.13|531.93|543.56|538.36|543.56|538.36|537|531.8|478
1656368100000|2022-06-27 22:15:00|543.55|538.35|541.22|536.02|545.42|540.22|541.01|535.81|719
1656368400000|2022-06-27 22:20:00|541.21|536.01|543.13|537.93|543.97|538.77|540.93|535.73|522
1656368700000|2022-06-27 22:25:00|543.12|537.92|539.54|534.34|543.12|537.92|538.94|533.74|510
1656369000000|2022-06-27 22:30:00|539.56|534.36|538.05|532.85|540.82|535.62|537.66|532.46|478
1656369300000|2022-06-27 22:35:00|538.06|532.86|539.67|534.47|539.69|534.49|537.66|532.46|418
1656369600000|2022-06-27 22:40:00|539.64|534.44|540.91|535.71|540.98|535.78|538.75|533.55|338
1656369900000|2022-06-27 22:45:00|541.01|535.81|541.54|536.34|541.72|536.52|540.83|535.63|298
1656370200000|2022-06-27 22:50:00|541.55|536.35|539.98|534.78|541.55|536.35|539.85|534.65|269
1656370500000|2022-06-27 22:55:00|539.97|534.77|539.58|534.38|540.11|534.91|539.26|534.06|381
1656370800000|2022-06-27 23:00:00|539.68|534.48|539.83|534.63|540.33|535.13|539.02|533.82|301
1656371100000|2022-06-27 23:05:00|539.8|534.6|541.47|536.27|541.97|536.77|539.72|534.52|289
1656371400000|2022-06-27 23:10:00|541.46|536.26|543.6|538.4|543.66|538.46|541.46|536.26|308
1656371700000|2022-06-27 23:15:00|543.59|538.39|542.88|537.68|543.9|538.7|542.79|537.59|246
1656372000000|2022-06-27 23:20:00|542.89|537.69|541.45|536.25|543.45|538.25|541.13|535.93|320
1656372300000|2022-06-27 23:25:00|541.47|536.27|543.26|538.06|544.96|539.76|541.43|536.23|473
1656372600000|2022-06-27 23:30:00|543.19|537.99|537.1|531.9|543.27|538.07|536.94|531.74|558
1656372900000|2022-06-27 23:35:00|537.09|531.89|534.92|529.72|537.62|532.42|534.85|529.65|444
1656373200000|2022-06-27 23:40:00|534.88|529.68|535|529.8|535.67|530.47|534.55|529.35|502
1656373500000|2022-06-27 23:45:00|534.98|529.78|536.63|531.43|537.63|532.43|533.07|527.87|542
1656373800000|2022-06-27 23:50:00|536.59|531.39|536.32|531.12|537.56|532.36|535.79|530.59|393
1656374100000|2022-06-27 23:55:00|536.34|531.14|535.81|530.61|536.85|531.65|534.64|529.44|417
1656374400000|2022-06-28 00:00:00|536.02|530.82|537.01|531.81|537.78|532.58|535.15|529.95|518
1656374700000|2022-06-28 00:05:00|537.04|531.84|540.8|535.6|541|535.8|536.22|531.02|651
1656375000000|2022-06-28 00:10:00|540.79|535.59|543.29|538.09|543.33|538.13|540.79|535.59|612
1656375300000|2022-06-28 00:15:00|543.31|538.11|544.07|538.87|544.94|539.74|542.95|537.75|516
1656375600000|2022-06-28 00:20:00|544.08|538.88|544.56|539.36|544.56|539.36|542.21|537.01|552
1656375900000|2022-06-28 00:25:00|544.67|539.47|544.79|539.59|545.55|540.35|543.72|538.52|420
1656376200000|2022-06-28 00:30:00|544.77|539.57|542.41|537.21|544.89|539.69|541.12|535.92|536
1656376500000|2022-06-28 00:35:00|542.43|537.23|537.89|532.69|542.49|537.29|537.69|532.49|580
1656376800000|2022-06-28 00:40:00|537.88|532.68|534.36|529.16|537.96|532.76|533.87|528.67|651
1656377100000|2022-06-28 00:45:00|534.32|529.12|534.83|529.63|536.75|531.55|533.98|528.78|625
1656377400000|2022-06-28 00:50:00|534.87|529.67|535.79|530.59|536.38|531.18|534.05|528.85|518
1656377700000|2022-06-28 00:55:00|535.78|530.58|536.69|531.49|536.79|531.59|534.94|529.74|465
1656378000000|2022-06-28 01:00:00|536.68|531.48|537.77|532.57|538.24|533.04|536.51|531.31|424
1656378300000|2022-06-28 01:05:00|537.82|532.62|537.39|532.19|538.34|533.14|536.51|531.31|382
1656378600000|2022-06-28 01:10:00|537.4|532.2|537.89|532.69|537.89|532.69|535.23|530.03|452
1656378900000|2022-06-28 01:15:00|537.9|532.7|535.5|530.3|537.92|532.72|535.08|529.88|435
1656379200000|2022-06-28 01:20:00|535.52|530.32|531.4|526.2|535.53|530.33|530.84|525.64|609
1656379500000|2022-06-28 01:25:00|531.39|526.19|525.67|520.47|532.46|527.26|525.58|520.38|580
1656379800000|2022-06-28 01:30:00|525.65|520.45|526.2|521|527.08|521.88|523.9|518.7|676
1656380100000|2022-06-28 01:35:00|526.22|521.02|527.85|522.65|528.51|523.31|525.97|520.77|503
1656380400000|2022-06-28 01:40:00|527.86|522.66|527.72|522.52|528.51|523.31|526.07|520.87|545
1656380700000|2022-06-28 01:45:00|527.78|522.58|524.88|519.68|527.9|522.7|524.84|519.64|581
1656381000000|2022-06-28 01:50:00|524.67|519.47|522.24|517.04|524.67|519.47|521.09|515.89|720
1656381300000|2022-06-28 01:55:00|522.33|517.13|519.66|514.46|522.51|517.31|517.24|512.04|702
1656381600000|2022-06-28 02:00:00|519.67|514.47|520.29|515.09|520.4|515.2|517.89|512.69|731
1656381900000|2022-06-28 02:05:00|520.31|515.11|519.79|514.59|522.25|517.05|519.73|514.53|600
1656382200000|2022-06-28 02:10:00|519.81|514.61|517.38|512.18|519.86|514.66|515.4|510.2|717
1656382500000|2022-06-28 02:15:00|517.33|512.13|517.79|512.59|519.15|513.95|516.44|511.24|681
1656382800000|2022-06-28 02:20:00|517.8|512.6|517.92|512.72|518.58|513.38|516.65|511.45|548
1656383100000|2022-06-28 02:25:00|518.04|512.84|519.42|514.22|519.95|514.75|517.79|512.59|601
1656383400000|2022-06-28 02:30:00|519.49|514.29|520.06|514.86|520.09|514.89|517.63|512.43|556
1656383700000|2022-06-28 02:35:00|520.04|514.84|519.77|514.57|521.6|516.4|519.67|514.47|487
1656384000000|2022-06-28 02:40:00|519.73|514.53|519.51|514.31|520.3|515.1|517.6|512.4|569
1656384300000|2022-06-28 02:45:00|519.53|514.33|520.5|515.3|520.84|515.64|517.47|512.27|589
1656384600000|2022-06-28 02:50:00|520.47|515.27|521.39|516.19|521.84|516.64|519.92|514.72|488
1656384900000|2022-06-28 02:55:00|521.38|516.18|521.63|516.43|521.97|516.77|521.14|515.94|253
1656385200000|2022-06-28 03:00:00|521.68|516.48|520.47|515.27|522.48|517.28|520.02|514.82|373
1656385500000|2022-06-28 03:05:00|520.75|515.55|523.44|518.24|523.62|518.42|520.66|515.46|520
1656385800000|2022-06-28 03:10:00|523.42|518.22|524.22|519.02|524.23|519.03|522.73|517.53|438
1656386100000|2022-06-28 03:15:00|524.21|519.01|523.96|518.76|524.66|519.46|523.78|518.58|534
1656386400000|2022-06-28 03:20:00|523.97|518.77|522.91|517.71|524.03|518.83|521.69|516.49|469
1656386700000|2022-06-28 03:25:00|522.89|517.69|524.23|519.03|524.28|519.08|522.42|517.22|484
1656387000000|2022-06-28 03:30:00|524.28|519.08|522.71|517.51|524.28|519.08|521.84|516.64|502
1656387300000|2022-06-28 03:35:00|522.76|517.56|524.85|519.65|524.86|519.66|522.55|517.35|489
1656387600000|2022-06-28 03:40:00|524.86|519.66|524.49|519.29|524.95|519.75|523.86|518.66|459
1656387900000|2022-06-28 03:45:00|524.48|519.28|524.26|519.06|524.55|519.35|523.36|518.16|451
1656388200000|2022-06-28 03:50:00|524.27|519.07|524.62|519.42|524.85|519.65|524.03|518.83|401
1656388500000|2022-06-28 03:55:00|524.63|519.43|524.94|519.74|525.81|520.61|524.53|519.33|316
1656388800000|2022-06-28 04:00:00|524.95|519.75|524.03|518.83|525.04|519.84|523.98|518.78|489
1656389100000|2022-06-28 04:05:00|524.01|518.81|522.66|517.46|524.94|519.74|522.01|516.81|551
1656389400000|2022-06-28 04:10:00|522.68|517.48|522.41|517.21|523.57|518.37|522.02|516.82|362
1656389700000|2022-06-28 04:15:00|522.39|517.19|522.6|517.4|522.97|517.77|521.87|516.67|495
1656390000000|2022-06-28 04:20:00|522.59|517.39|525|519.8|525.03|519.83|522.55|517.35|469
1656390300000|2022-06-28 04:25:00|525.01|519.81|522.96|517.76|525.43|520.23|522.87|517.67|458
1656390600000|2022-06-28 04:30:00|522.97|517.77|523.78|518.58|523.99|518.79|521.58|516.38|487
1656390900000|2022-06-28 04:35:00|523.73|518.53|522.55|517.35|523.96|518.76|522.46|517.26|316
1656391200000|2022-06-28 04:40:00|522.54|517.34|522.97|517.77|523.69|518.49|522.42|517.22|456
1656391500000|2022-06-28 04:45:00|522.98|517.78|523.88|518.68|524.05|518.85|522.9|517.7|445
1656391800000|2022-06-28 04:50:00|523.87|518.67|524.25|519.05|524.25|519.05|523.73|518.53|298
1656392100000|2022-06-28 04:55:00|524.27|519.07|523.46|518.26|524.42|519.22|523.09|517.89|355
1656392400000|2022-06-28 05:00:00|523.58|518.38|522.28|517.08|523.93|518.73|521.86|516.66|306
1656392700000|2022-06-28 05:05:00|522.62|517.42|521.32|516.12|522.62|517.42|521.17|515.97|369
1656393000000|2022-06-28 05:10:00|521.33|516.13|519.22|514.02|521.47|516.27|518.68|513.48|362
1656393300000|2022-06-28 05:15:00|519.2|514|522.64|517.44|522.69|517.49|519.16|513.96|507
1656393600000|2022-06-28 05:20:00|522.66|517.46|524.45|519.25|524.84|519.64|522.66|517.46|481
1656393900000|2022-06-28 05:25:00|524.46|519.26|523.59|518.39|525.63|520.43|522.85|517.65|470
1656394200000|2022-06-28 05:30:00|523.66|518.46|522.95|517.75|524.55|519.35|522.69|517.49|352
1656394500000|2022-06-28 05:35:00|522.96|517.76|523.65|518.45|524.06|518.86|522.92|517.72|438
1656394800000|2022-06-28 05:40:00|523.67|518.47|523.15|517.95|523.77|518.57|523.15|517.95|255
1656395100000|2022-06-28 05:45:00|523.14|517.94|523.07|517.87|523.9|518.7|522.72|517.52|402
1656395400000|2022-06-28 05:50:00|523.04|517.84|523|517.8|523.98|518.78|522.83|517.63|342
1656395700000|2022-06-28 05:55:00|522.97|517.77|520.96|515.76|523.61|518.41|520.68|515.48|386
1656396000000|2022-06-28 06:00:00|520.97|515.77|524.09|518.89|524.15|518.95|520.91|515.71|423
1656396300000|2022-06-28 06:05:00|524.11|518.91|524.84|519.64|525.71|520.51|523.87|518.67|277
1656396600000|2022-06-28 06:10:00|524.88|519.68|524.91|519.71|525.59|520.39|524.06|518.86|349
1656396900000|2022-06-28 06:15:00|525.08|519.88|525.03|519.83|525.87|520.67|524.88|519.68|326
1656397200000|2022-06-28 06:20:00|525|519.8|525.64|520.44|525.89|520.69|524.96|519.76|385
1656397500000|2022-06-28 06:25:00|525.63|520.43|528.31|523.11|528.43|523.23|525.54|520.34|618
1656397800000|2022-06-28 06:30:00|528.36|523.16|527.95|522.75|528.88|523.68|527.86|522.66|508
1656398100000|2022-06-28 06:35:00|527.94|522.74|527.99|522.79|528.54|523.34|526.94|521.74|491
1656398400000|2022-06-28 06:40:00|527.98|522.78|527.84|522.64|528.58|523.38|527.72|522.52|433
1656398700000|2022-06-28 06:45:00|527.82|522.62|528.53|523.33|528.57|523.37|527.73|522.53|386
1656399000000|2022-06-28 06:50:00|528.49|523.29|528.79|523.59|529.57|524.37|528.49|523.29|405
1656399300000|2022-06-28 06:55:00|528.85|523.65|530.01|524.81|531.1|525.9|528.7|523.5|499
1656399600000|2022-06-28 07:00:00|530.03|524.83|534.97|529.77|535.5|530.3|530.02|524.82|666
1656399900000|2022-06-28 07:05:00|534.99|529.79|535.82|530.62|536.66|531.46|534.87|529.67|595
1656400200000|2022-06-28 07:10:00|535.83|530.63|538.05|532.85|538.67|533.47|535.52|530.32|582
1656400500000|2022-06-28 07:15:00|538.06|532.86|535.68|530.48|538.13|532.93|535.56|530.36|605
1656400800000|2022-06-28 07:20:00|535.67|530.47|534.6|529.4|536.24|531.04|534.43|529.23|521
1656401100000|2022-06-28 07:25:00|534.64|529.44|532.88|527.68|534.94|529.74|531.71|526.51|484
1656401400000|2022-06-28 07:30:00|532.93|527.73|532.53|527.33|533.69|528.49|531.58|526.38|482
1656401700000|2022-06-28 07:35:00|532.46|527.26|533.44|528.24|533.74|528.54|532.35|527.15|598
1656402000000|2022-06-28 07:40:00|533.45|528.25|532.75|527.55|533.83|528.63|532.64|527.44|519
1656402300000|2022-06-28 07:45:00|532.8|527.6|530.93|525.73|533.46|528.26|530.87|525.67|377
1656402600000|2022-06-28 07:50:00|530.99|525.79|532.22|527.02|532.47|527.27|530.9|525.7|449
1656402900000|2022-06-28 07:55:00|532.2|527|533.08|527.88|533.1|527.9|532.13|526.93|424
1656403200000|2022-06-28 08:00:00|533.01|527.81|534.95|529.75|535.54|530.34|532.8|527.6|620
1656403500000|2022-06-28 08:05:00|534.92|529.72|533.37|528.17|535.67|530.47|533.32|528.12|470
1656403800000|2022-06-28 08:10:00|533.38|528.18|535.04|529.84|535.88|530.68|533.38|528.18|546
1656404100000|2022-06-28 08:15:00|535.06|529.86|532.65|527.45|535.14|529.94|532.35|527.15|520
1656404400000|2022-06-28 08:20:00|532.57|527.37|532.12|526.92|533.66|528.46|532.11|526.91|434
1656404700000|2022-06-28 08:25:00|532.11|526.91|531.84|526.64|532.38|527.18|531.14|525.94|434
1656405000000|2022-06-28 08:30:00|531.89|526.69|531.15|525.95|532.62|527.42|531.02|525.82|468
1656405300000|2022-06-28 08:35:00|531.16|525.96|533.86|528.66|533.96|528.76|530.22|525.02|406
1656405600000|2022-06-28 08:40:00|533.88|528.68|534.89|529.69|534.9|529.7|533.1|527.9|429
1656405900000|2022-06-28 08:45:00|534.87|529.67|540.28|535.08|540.61|535.41|534.86|529.66|779
1656406200000|2022-06-28 08:50:00|540.26|535.06|541.63|536.43|541.91|536.71|540.18|534.98|644
1656406500000|2022-06-28 08:55:00|541.67|536.47|542.8|537.6|543.75|538.55|541.39|536.19|671
1656406800000|2022-06-28 09:00:00|542.92|537.72|543.73|538.53|544.97|539.77|542.92|537.72|617
1656407100000|2022-06-28 09:05:00|543.75|538.55|544.18|538.98|545.87|540.67|543.72|538.52|612
1656407400000|2022-06-28 09:10:00|544.19|538.99|542.01|536.81|544.24|539.04|541.97|536.77|497
1656407700000|2022-06-28 09:15:00|541.99|536.79|541.91|536.71|542.63|537.43|541.02|535.82|493
1656408000000|2022-06-28 09:20:00|541.89|536.69|540.88|535.68|543.6|538.4|540.77|535.57|480
1656408300000|2022-06-28 09:25:00|540.87|535.67|540.04|534.84|541.05|535.85|539.28|534.08|516
1656408600000|2022-06-28 09:30:00|540.03|534.83|538.84|533.64|540.07|534.87|538.6|533.4|408
1656408900000|2022-06-28 09:35:00|538.83|533.63|537.92|532.72|538.97|533.77|537.63|532.43|440
1656409200000|2022-06-28 09:40:00|537.75|532.55|536.16|530.96|538|532.8|535.86|530.66|410
1656409500000|2022-06-28 09:45:00|536.17|530.97|538.48|533.28|538.81|533.61|535.87|530.67|455
1656409800000|2022-06-28 09:50:00|538.47|533.27|538.3|533.1|539.15|533.95|538.11|532.91|408
1656410100000|2022-06-28 09:55:00|538.25|533.05|538.88|533.68|539.17|533.97|537.99|532.79|388
1656410400000|2022-06-28 10:00:00|538.89|533.69|537.79|532.59|539.75|534.55|537.37|532.17|461
1656410700000|2022-06-28 10:05:00|537.76|532.56|536.95|531.75|537.97|532.77|536.88|531.68|378
1656411000000|2022-06-28 10:10:00|536.96|531.76|537.01|531.81|537.88|532.68|536.94|531.74|365
1656411300000|2022-06-28 10:15:00|537|531.8|536.96|531.76|537.09|531.89|535.47|530.27|458
1656411600000|2022-06-28 10:20:00|536.97|531.77|535.98|530.78|538.39|533.19|535.94|530.74|489
1656411900000|2022-06-28 10:25:00|535.96|530.76|536.58|531.38|537.47|532.27|535.83|530.63|446
1656412200000|2022-06-28 10:30:00|536.56|531.36|537.13|531.93|537.63|532.43|536|530.8|442
1656412500000|2022-06-28 10:35:00|537.14|531.94|534.62|529.42|537.15|531.95|534.48|529.28|230
1656412800000|2022-06-28 10:40:00|534.5|529.3|532.22|527.02|535.75|530.55|532.22|527.02|502
1656413100000|2022-06-28 10:45:00|532.25|527.05|536.02|530.82|536.08|530.88|532.04|526.84|539
1656413400000|2022-06-28 10:50:00|536.06|530.86|537.55|532.35|537.9|532.7|535.31|530.11|363
1656413700000|2022-06-28 10:55:00|537.48|532.28|537.21|532.01|537.97|532.77|536.94|531.74|371
1656414000000|2022-06-28 11:00:00|537.19|531.99|534.18|528.98|537.75|532.55|534.09|528.89|508
1656414300000|2022-06-28 11:05:00|534.2|529|535.97|530.77|535.99|530.79|532.78|527.58|507
1656414600000|2022-06-28 11:10:00|535.99|530.79|538.86|533.66|539.05|533.85|535.99|530.79|516
1656414900000|2022-06-28 11:15:00|538.95|533.75|538.64|533.44|540.17|534.97|537.77|532.57|502
1656415200000|2022-06-28 11:20:00|538.57|533.37|540.89|535.69|541.22|536.02|537.82|532.62|503
1656415500000|2022-06-28 11:25:00|540.83|535.63|542.59|537.39|543.14|537.94|540.83|535.63|508
1656415800000|2022-06-28 11:30:00|542.57|537.37|543.16|537.96|544.7|539.5|541.21|536.01|545
1656416100000|2022-06-28 11:35:00|543.18|537.98|543.04|537.84|543.35|538.15|542.11|536.91|467
1656416400000|2022-06-28 11:40:00|543.02|537.82|542.46|537.26|543.02|537.82|541.16|535.96|528
1656416700000|2022-06-28 11:45:00|542.44|537.24|543.56|538.36|543.82|538.62|542.13|536.93|421
1656417000000|2022-06-28 11:50:00|543.58|538.38|543.95|538.75|544.34|539.14|542.02|536.82|584
1656417300000|2022-06-28 11:55:00|543.91|538.71|543.89|538.69|544.08|538.88|542.91|537.71|466
1656417600000|2022-06-28 12:00:00|543.87|538.67|546.27|541.07|546.49|541.29|543.84|538.64|475
1656417900000|2022-06-28 12:05:00|546.29|541.09|548.18|542.98|548.55|543.35|546.29|541.09|574
1656418200000|2022-06-28 12:10:00|548.17|542.97|548.13|542.93|550.77|545.57|547.6|542.4|477
1656418500000|2022-06-28 12:15:00|548.05|542.85|546.87|541.67|550.8|545.6|546.77|541.57|656
1656418800000|2022-06-28 12:20:00|546.86|541.66|544.57|539.37|547.81|542.61|544.25|539.05|623
1656419100000|2022-06-28 12:25:00|544.59|539.39|544.58|539.38|546.14|540.94|542.9|537.7|730
1656419400000|2022-06-28 12:30:00|544.88|539.68|545.54|540.34|546.44|541.24|542.91|537.71|689
1656419700000|2022-06-28 12:35:00|545.55|540.35|547.33|542.13|547.59|542.39|545.23|540.03|656
1656420000000|2022-06-28 12:40:00|547.37|542.17|547.23|542.03|548.03|542.83|546.61|541.41|489
1656420300000|2022-06-28 12:45:00|547.21|542.01|545.96|540.76|547.45|542.25|545.54|540.34|501
1656420600000|2022-06-28 12:50:00|545.95|540.75|544.83|539.63|546.16|540.96|544.69|539.49|445
1656420900000|2022-06-28 12:55:00|544.87|539.67|543.68|538.48|545.66|540.46|543.59|538.39|528
1656421200000|2022-06-28 13:00:00|543.66|538.46|544.16|538.96|545.08|539.88|543.59|538.39|526
1656421500000|2022-06-28 13:05:00|544.18|538.98|542.09|536.89|544.68|539.48|542.06|536.86|523
1656421800000|2022-06-28 13:10:00|542.08|536.88|544.02|538.82|544.54|539.34|539.85|534.65|589
1656422100000|2022-06-28 13:15:00|544.01|538.81|545.07|539.87|545.68|540.48|543.85|538.65|537
1656422400000|2022-06-28 13:20:00|545.08|539.88|545.78|540.58|546.82|541.62|545.04|539.84|474
1656422700000|2022-06-28 13:25:00|545.83|540.63|545.78|540.58|546.34|541.14|545.7|540.5|346
1656423000000|2022-06-28 13:30:00|545.8|540.6|545.49|540.29|548.73|543.53|544.95|539.75|820
1656423300000|2022-06-28 13:35:00|545.53|540.33|547.71|542.51|547.94|542.74|545.1|539.9|823
1656423600000|2022-06-28 13:40:00|547.76|542.56|548.84|543.64|549.12|543.92|546.87|541.67|634
1656423900000|2022-06-28 13:45:00|548.83|543.63|547.88|542.68|549.22|544.02|545.04|539.84|663
1656424200000|2022-06-28 13:50:00|547.87|542.67|549.08|543.88|549.15|543.95|547|541.8|575
1656424500000|2022-06-28 13:55:00|549.07|543.87|547.08|541.88|549.53|544.33|547.02|541.82|602
1656424800000|2022-06-28 14:00:00|547.02|541.82|545.42|540.22|548.61|543.41|545.02|539.82|670
1656425100000|2022-06-28 14:05:00|545.5|540.3|541.72|536.52|545.51|540.31|540.79|535.59|632
1656425400000|2022-06-28 14:10:00|541.73|536.53|542.66|537.46|543.89|538.69|541.63|536.43|620
1656425700000|2022-06-28 14:15:00|542.65|537.45|540.77|535.57|542.81|537.61|540.62|535.42|629
1656426000000|2022-06-28 14:20:00|540.71|535.51|539.35|534.15|541.75|536.55|538.12|532.92|694
1656426300000|2022-06-28 14:25:00|539.34|534.14|538.81|533.61|540.71|535.51|538.8|533.6|500
1656426600000|2022-06-28 14:30:00|538.74|533.54|533.7|528.5|538.74|533.54|533.61|528.41|718
1656426900000|2022-06-28 14:35:00|533.69|528.49|534.89|529.69|535.11|529.91|532.93|527.73|630
1656427200000|2022-06-28 14:40:00|534.88|529.68|535.67|530.47|535.82|530.62|533.42|528.22|660
1656427500000|2022-06-28 14:45:00|535.66|530.46|533.1|527.9|535.71|530.51|532.22|527.02|677
1656427800000|2022-06-28 14:50:00|533.09|527.89|533.49|528.29|533.55|528.35|532.2|527|610
1656428100000|2022-06-28 14:55:00|533.48|528.28|537.51|532.31|537.51|532.31|533.48|528.28|703
1656428400000|2022-06-28 15:00:00|537.53|532.33|533.06|527.86|537.79|532.59|532.95|527.75|670
1656428700000|2022-06-28 15:05:00|533.07|527.87|528.51|523.31|533.45|528.25|528.28|523.08|672
1656429000000|2022-06-28 15:10:00|528.42|523.22|528.34|523.14|529.35|524.15|527.3|522.1|610
1656429300000|2022-06-28 15:15:00|528.35|523.15|524.57|519.37|528.55|523.35|524.27|519.07|677
1656429600000|2022-06-28 15:20:00|524.53|519.33|521.91|516.71|525.17|519.97|520.6|515.4|697
1656429900000|2022-06-28 15:25:00|521.92|516.72|517.75|512.55|522.04|516.84|516.51|511.31|768
1656430200000|2022-06-28 15:30:00|517.76|512.56|516.99|511.79|518.48|513.28|516.51|511.31|705
1656430500000|2022-06-28 15:35:00|516.9|511.7|515.01|509.81|517|511.8|514.69|509.49|751
1656430800000|2022-06-28 15:40:00|514.93|509.73|513.49|508.29|515.8|510.6|513.28|508.08|698
1656431100000|2022-06-28 15:45:00|513.55|508.35|514.24|509.04|515.58|510.38|513.17|507.97|773
1656431400000|2022-06-28 15:50:00|514.23|509.03|511.77|506.57|514.36|509.16|511.63|506.43|748
1656431700000|2022-06-28 15:55:00|511.78|506.58|511.2|506|512.64|507.44|510.86|505.66|747
1656432000000|2022-06-28 16:00:00|511.21|506.01|512.73|507.53|513.04|507.84|510.72|505.52|795
1656432300000|2022-06-28 16:05:00|512.74|507.54|516.54|511.34|516.66|511.46|511.55|506.35|773
1656432600000|2022-06-28 16:10:00|516.33|511.13|515.82|510.62|518.45|513.25|515.43|510.23|671
1656432900000|2022-06-28 16:15:00|515.79|510.59|516.12|510.92|516.15|510.95|513.85|508.65|650
1656433200000|2022-06-28 16:20:00|516.14|510.94|515.74|510.54|516.14|510.94|514.11|508.91|618
1656433500000|2022-06-28 16:25:00|515.75|510.55|517.98|512.78|518.08|512.88|515.38|510.18|551
1656433800000|2022-06-28 16:30:00|518.04|512.84|516.04|510.84|518.07|512.87|515.89|510.69|605
1656434100000|2022-06-28 16:35:00|516.01|510.81|516.82|511.62|516.97|511.77|515.94|510.74|407
1656434400000|2022-06-28 16:40:00|516.84|511.64|518.71|513.51|518.76|513.56|516.84|511.64|432
1656434700000|2022-06-28 16:45:00|518.76|513.56|517.72|512.52|519.6|514.4|517.05|511.85|545
1656435000000|2022-06-28 16:50:00|517.74|512.54|516.63|511.43|518.88|513.68|516.62|511.42|450
1656435300000|2022-06-28 16:55:00|516.64|511.44|517.5|512.3|518.66|513.46|516.59|511.39|610
1656435600000|2022-06-28 17:00:00|517.48|512.28|517.15|511.95|518.42|513.22|516.46|511.26|567
1656435900000|2022-06-28 17:05:00|517.18|511.98|512.43|507.23|517.21|512.01|512.1|506.9|507
1656436200000|2022-06-28 17:10:00|512.4|507.2|512.03|506.83|514.66|509.46|511.99|506.79|705
1656436500000|2022-06-28 17:15:00|511.98|506.78|516.3|511.1|516.35|511.15|511.57|506.37|605
1656436800000|2022-06-28 17:20:00|516.36|511.16|516.05|510.85|516.71|511.51|514.38|509.18|601
1656437100000|2022-06-28 17:25:00|516.12|510.92|517.62|512.42|517.83|512.63|514.94|509.74|598
1656437400000|2022-06-28 17:30:00|517.63|512.43|517.66|512.46|519.3|514.1|517.11|511.91|553
1656437700000|2022-06-28 17:35:00|517.65|512.45|516.1|510.9|517.71|512.51|515.52|510.32|489
1656438000000|2022-06-28 17:40:00|515.95|510.75|516.4|511.2|516.97|511.77|515.51|510.31|560
1656438300000|2022-06-28 17:45:00|516.39|511.19|516.85|511.65|517.58|512.38|515.59|510.39|629
1656438600000|2022-06-28 17:50:00|516.76|511.56|517.02|511.82|518.36|513.16|516.76|511.56|488
1656438900000|2022-06-28 17:55:00|517.01|511.81|516.83|511.63|517.6|512.4|515.77|510.57|436
1656439200000|2022-06-28 18:00:00|516.82|511.62|514.34|509.14|516.84|511.64|513.92|508.72|649
1656439500000|2022-06-28 18:05:00|514.35|509.15|508.31|503.11|514.64|509.44|507.79|502.59|668
1656439800000|2022-06-28 18:10:00|508.34|503.14|507.86|502.66|509.24|504.04|506.38|501.18|752
1656440100000|2022-06-28 18:15:00|507.85|502.65|510.47|505.27|510.55|505.35|507.58|502.38|800
1656440400000|2022-06-28 18:20:00|510.45|505.25|511.68|506.48|512.54|507.34|509.92|504.72|682
1656440700000|2022-06-28 18:25:00|511.76|506.56|512.39|507.19|512.51|507.31|510.78|505.58|655
1656441000000|2022-06-28 18:30:00|512.41|507.21|509.68|504.48|512.41|507.21|508.99|503.79|632
1656441300000|2022-06-28 18:35:00|509.64|504.44|511.54|506.34|511.54|506.34|509.11|503.91|529
1656441600000|2022-06-28 18:40:00|511.53|506.33|512.8|507.6|512.9|507.7|510.64|505.44|398
1656441900000|2022-06-28 18:45:00|512.79|507.59|514.45|509.25|515.29|510.09|512.54|507.34|599
1656442200000|2022-06-28 18:50:00|514.48|509.28|511.39|506.19|514.51|509.31|510.99|505.79|594
1656442500000|2022-06-28 18:55:00|511.42|506.22|508.97|503.77|511.6|506.4|508.28|503.08|490
1656442800000|2022-06-28 19:00:00|508.96|503.76|508.79|503.59|509.12|503.92|507.78|502.58|497
1656443100000|2022-06-28 19:05:00|508.81|503.61|510.04|504.84|510.16|504.96|508.79|503.59|444
1656443400000|2022-06-28 19:10:00|509.99|504.79|509.5|504.3|510.85|505.65|508.89|503.69|436
1656443700000|2022-06-28 19:15:00|509.52|504.32|508.78|503.58|510.12|504.92|508.1|502.9|479
1656444000000|2022-06-28 19:20:00|508.76|503.56|509.78|504.58|509.81|504.61|507.84|502.64|472
1656444300000|2022-06-28 19:25:00|509.77|504.57|509.27|504.07|509.97|504.77|508.64|503.44|462
1656444600000|2022-06-28 19:30:00|509.26|504.06|510.18|504.98|511.78|506.58|509.16|503.96|480
1656444900000|2022-06-28 19:35:00|510.16|504.96|510.71|505.51|510.85|505.65|509.79|504.59|379
1656445200000|2022-06-28 19:40:00|510.69|505.49|512.05|506.85|512.15|506.95|510.46|505.26|320
1656445500000|2022-06-28 19:45:00|512.04|506.84|511.92|506.72|514.17|508.97|510.56|505.36|589
1656445800000|2022-06-28 19:50:00|511.93|506.73|514.25|509.05|514.65|509.45|510.77|505.57|565
1656446100000|2022-06-28 19:55:00|514.28|509.08|516.17|510.97|516.18|510.98|513.81|508.61|413
1656446400000|2022-06-28 20:00:00|516.13|510.93|516.94|511.74|517.03|511.83|515.59|510.39|501
1656446700000|2022-06-28 20:05:00|516.98|511.78|516.7|511.5|517.11|511.91|515.17|509.97|501
1656447000000|2022-06-28 20:10:00|516.71|511.51|517.74|512.54|517.88|512.68|515.63|510.43|493
1656447300000|2022-06-28 20:15:00|517.78|512.58|516.32|511.12|517.81|512.61|514.89|509.69|496
1656447600000|2022-06-28 20:20:00|516.37|511.17|517.18|511.98|517.51|512.31|514.9|509.7|573
1656447900000|2022-06-28 20:25:00|517.19|511.99|519.48|514.28|519.97|514.77|517.06|511.86|523
1656448200000|2022-06-28 20:30:00|519.47|514.27|515.42|510.22|519.58|514.38|514.76|509.56|567
1656448500000|2022-06-28 20:35:00|515.38|510.18|517.62|512.42|517.62|512.42|514.19|508.99|482
1656448800000|2022-06-28 20:40:00|517.61|512.41|518.12|512.92|518.69|513.49|516.52|511.32|401
1656449100000|2022-06-28 20:45:00|518.14|512.94|517.61|512.41|518.59|513.39|517.15|511.95|366
1656449400000|2022-06-28 20:50:00|517.6|512.4|518.31|513.11|518.82|513.62|517.05|511.85|409
1656449700000|2022-06-28 20:55:00|518.33|513.13|516.54|511.34|518.47|513.27|516.54|511.34|492
1656450000000|2022-06-28 21:00:00|516.55|511.35|517.96|512.76|517.97|512.77|516.5|511.3|330
1656450300000|2022-06-28 21:05:00|517.97|512.77|517.13|511.93|518.7|513.5|516.56|511.36|255
1656450600000|2022-06-28 21:10:00|517.09|511.89|516.97|511.77|517.92|512.72|516.93|511.73|430
1656450900000|2022-06-28 21:15:00|516.95|511.75|515.7|510.5|517.05|511.85|515.69|510.49|414
1656451200000|2022-06-28 21:20:00|515.62|510.42|516.13|510.93|516.29|511.09|515.62|510.42|417
1656451500000|2022-06-28 21:25:00|516.12|510.92|517.26|512.06|517.39|512.19|516.11|510.91|403
1656451800000|2022-06-28 21:30:00|517.27|512.07|517.13|511.93|517.37|512.17|516.85|511.65|323
1656452100000|2022-06-28 21:35:00|517.14|511.94|516.7|511.5|517.31|512.11|516.68|511.48|384
1656452400000|2022-06-28 21:40:00|516.55|511.35|517.6|512.4|517.85|512.65|516.55|511.35|391
1656452700000|2022-06-28 21:45:00|517.59|512.39|517.96|512.76|518.04|512.84|517.42|512.22|393
1656453000000|2022-06-28 21:50:00|518.03|512.83|516.58|511.38|518.39|513.19|516.37|511.17|376
1656453300000|2022-06-28 21:55:00|516.57|511.37|514.4|509.2|516.67|511.47|514.36|509.16|452
1656453600000|2022-06-28 22:00:00|514.43|509.23|509.55|504.35|514.58|509.38|509.46|504.26|476
1656453900000|2022-06-28 22:05:00|509.54|504.34|504.72|499.52|509.69|504.49|504.41|499.21|648
1656454200000|2022-06-28 22:10:00|504.63|499.43|505.89|500.69|506.37|501.17|504.39|499.19|459
1656454500000|2022-06-28 22:15:00|505.9|500.7|505.56|500.36|506.93|501.73|504.91|499.71|377
1656454800000|2022-06-28 22:20:00|505.58|500.38|504.39|499.19|506.32|501.12|503.98|498.78|451
1656455100000|2022-06-28 22:25:00|504.41|499.21|495.7|490.5|504.44|499.24|494.19|488.99|726
1656455400000|2022-06-28 22:30:00|495.69|490.49|490.54|485.34|496.54|491.34|488.32|483.12|777
1656455700000|2022-06-28 22:35:00|490.53|485.33|491.84|486.64|492.05|486.85|490.36|485.16|626
1656456000000|2022-06-28 22:40:00|491.85|486.65|490.91|485.71|492.07|486.87|490.67|485.47|604
1656456300000|2022-06-28 22:45:00|490.92|485.72|489.41|484.21|491.95|486.75|488.45|483.25|615
1656456600000|2022-06-28 22:50:00|489.42|484.22|489.72|484.52|490.84|485.64|489.25|484.05|514
1656456900000|2022-06-28 22:55:00|489.68|484.48|488.9|483.7|490.03|484.83|488.41|483.21|524
1656457200000|2022-06-28 23:00:00|488.99|483.79|490.11|484.91|490.38|485.18|488.13|482.93|630
1656457500000|2022-06-28 23:05:00|489.95|484.75|492.53|487.33|493.6|488.4|489.77|484.57|718
1656457800000|2022-06-28 23:10:00|492.55|487.35|493.63|488.43|493.63|488.43|492.01|486.81|575
1656458100000|2022-06-28 23:15:00|493.59|488.39|492.88|487.68|493.84|488.64|492.35|487.15|583
1656458400000|2022-06-28 23:20:00|492.87|487.67|492.69|487.49|493.63|488.43|492.35|487.15|623
1656458700000|2022-06-28 23:25:00|492.72|487.52|491.54|486.34|492.77|487.57|490.96|485.76|551
1656459000000|2022-06-28 23:30:00|491.52|486.32|488.51|483.31|491.77|486.57|488.39|483.19|568
1656459300000|2022-06-28 23:35:00|488.54|483.34|491.2|486|491.27|486.07|488.54|483.34|663
1656459600000|2022-06-28 23:40:00|491.19|485.99|491.9|486.7|493.46|488.26|490.76|485.56|584
1656459900000|2022-06-28 23:45:00|491.91|486.71|492.34|487.14|492.87|487.67|490.76|485.56|642
1656460200000|2022-06-28 23:50:00|492.33|487.13|493.73|488.53|493.91|488.71|490.92|485.72|672
1656460500000|2022-06-28 23:55:00|493.74|488.54|494.33|489.13|494.69|489.49|493.32|488.12|448
1656460800000|2022-06-29 00:00:00|494.2|489|494.4|489.2|496.27|491.07|493.18|487.98|672
1656461100000|2022-06-29 00:05:00|494.15|488.95|496.62|491.42|496.76|491.56|494|488.8|576
1656461400000|2022-06-29 00:10:00|496.63|491.43|495.17|489.97|496.63|491.43|490.47|485.27|792
1656461700000|2022-06-29 00:15:00|495.22|490.02|499.02|493.82|500.43|495.23|494.44|489.24|686
1656462000000|2022-06-29 00:20:00|499.03|493.83|496.94|491.74|499.48|494.28|496.16|490.96|478
1656462300000|2022-06-29 00:25:00|496.95|491.75|497.73|492.53|498.41|493.21|496.67|491.47|451
1656462600000|2022-06-29 00:30:00|497.78|492.58|496.56|491.36|498.74|493.54|496.09|490.89|632
1656462900000|2022-06-29 00:35:00|496.55|491.35|494.16|488.96|496.84|491.64|493.87|488.67|504
1656463200000|2022-06-29 00:40:00|494.17|488.97|496.96|491.76|497.89|492.69|493.46|488.26|664
1656463500000|2022-06-29 00:45:00|497.23|492.03|498.24|493.04|498.45|493.25|496.22|491.02|427
1656463800000|2022-06-29 00:50:00|498.25|493.05|495.09|489.89|499.43|494.23|494.97|489.77|430
1656464100000|2022-06-29 00:55:00|495.08|489.88|495.75|490.55|496.46|491.26|494|488.8|539
1656464400000|2022-06-29 01:00:00|495.77|490.57|495.82|490.62|496.49|491.29|494.99|489.79|504
1656464700000|2022-06-29 01:05:00|495.8|490.6|497.47|492.27|497.47|492.27|494.38|489.18|406
1656465000000|2022-06-29 01:10:00|497.45|492.25|499.18|493.98|499.69|494.49|497.39|492.19|432
1656465300000|2022-06-29 01:15:00|499.17|493.97|499.73|494.53|500.61|495.41|498.58|493.38|385
1656465600000|2022-06-29 01:20:00|499.74|494.54|498.05|492.85|499.82|494.62|497.65|492.45|497
1656465900000|2022-06-29 01:25:00|497.89|492.69|500.79|495.59|500.89|495.69|497.78|492.58|508
1656466200000|2022-06-29 01:30:00|500.72|495.52|499.59|494.39|500.73|495.53|499|493.8|489
1656466500000|2022-06-29 01:35:00|499.55|494.35|498.51|493.31|499.92|494.72|497.89|492.69|442
1656466800000|2022-06-29 01:40:00|498.5|493.3|498.96|493.76|498.96|493.76|497.27|492.07|490
1656467100000|2022-06-29 01:45:00|498.91|493.71|498.06|492.86|498.91|493.71|497.58|492.38|392
1656467400000|2022-06-29 01:50:00|498.07|492.87|498.18|492.98|499.67|494.47|497.56|492.36|475
1656467700000|2022-06-29 01:55:00|498.19|492.99|499.65|494.45|499.77|494.57|497.11|491.91|455
1656468000000|2022-06-29 02:00:00|499.62|494.42|501.61|496.41|504.98|499.78|498.84|493.64|643
1656468300000|2022-06-29 02:05:00|501.6|496.4|501.68|496.48|501.88|496.68|500.53|495.33|243
1656468600000|2022-06-29 02:10:00|501.67|496.47|504.04|498.84|504.8|499.6|501.63|496.43|420
1656468900000|2022-06-29 02:15:00|504.07|498.87|501.22|496.02|504.87|499.67|500.91|495.71|592
1656469200000|2022-06-29 02:20:00|501.2|496|499.43|494.23|501.25|496.05|498.35|493.15|558
1656469500000|2022-06-29 02:25:00|499.38|494.18|498.54|493.34|499.7|494.5|497.82|492.62|584
1656469800000|2022-06-29 02:30:00|498.57|493.37|500.38|495.18|500.61|495.41|497.33|492.13|467
1656470100000|2022-06-29 02:35:00|500.37|495.17|501.69|496.49|502.17|496.97|499|493.8|510
1656470400000|2022-06-29 02:40:00|501.7|496.5|503.27|498.07|503.28|498.08|501.18|495.98|435
1656470700000|2022-06-29 02:45:00|503.29|498.09|503.44|498.24|503.85|498.65|502|496.8|590
1656471000000|2022-06-29 02:50:00|503.51|498.31|504.58|499.38|505.45|500.25|502.57|497.37|476
1656471300000|2022-06-29 02:55:00|504.55|499.35|504.37|499.17|505.68|500.48|503.77|498.57|478
1656471600000|2022-06-29 03:00:00|504.36|499.16|505.8|500.6|505.8|500.6|503.14|497.94|530
1656471900000|2022-06-29 03:05:00|505.46|500.26|506.71|501.51|508.83|503.63|504.79|499.59|532
1656472200000|2022-06-29 03:10:00|506.72|501.52|505.76|500.56|507.78|502.58|505.09|499.89|392
1656472500000|2022-06-29 03:15:00|505.77|500.57|502.22|497.02|505.8|500.6|498.02|492.82|667
1656472800000|2022-06-29 03:20:00|502.21|497.01|500.26|495.06|503.04|497.84|499.69|494.49|560
1656473100000|2022-06-29 03:25:00|500.27|495.07|502.81|497.61|503.53|498.33|500.1|494.9|585
1656473400000|2022-06-29 03:30:00|502.83|497.63|502.72|497.52|503.54|498.34|502.55|497.35|500
1656473700000|2022-06-29 03:35:00|502.69|497.49|500.68|495.48|502.71|497.51|500.3|495.1|544
1656474000000|2022-06-29 03:40:00|500.67|495.47|498.38|493.18|500.71|495.51|497.02|491.82|629
1656474300000|2022-06-29 03:45:00|498.42|493.22|494.43|489.23|498.97|493.77|493.65|488.45|690
1656474600000|2022-06-29 03:50:00|494.45|489.25|495.66|490.46|495.87|490.67|493.73|488.53|627
1656474900000|2022-06-29 03:55:00|495.71|490.51|495.02|489.82|496.96|491.76|493.83|488.63|586
1656475200000|2022-06-29 04:00:00|495.01|489.81|493.87|488.67|495.96|490.76|493.64|488.44|569
1656475500000|2022-06-29 04:05:00|493.88|488.68|495.15|489.95|495.45|490.25|492.16|486.96|594
1656475800000|2022-06-29 04:10:00|495.17|489.97|495.74|490.54|495.96|490.76|494.08|488.88|581
1656476100000|2022-06-29 04:15:00|495.76|490.56|493.5|488.3|495.88|490.68|493.2|488|510
1656476400000|2022-06-29 04:20:00|493.51|488.31|491.15|485.95|493.81|488.61|491.12|485.92|448
1656476700000|2022-06-29 04:25:00|491.09|485.89|492.83|487.63|492.84|487.64|489.54|484.34|467
1656477000000|2022-06-29 04:30:00|492.84|487.64|495.06|489.86|495.57|490.37|492.26|487.06|568
1656477300000|2022-06-29 04:35:00|495.05|489.85|493.84|488.64|495.05|489.85|493.16|487.96|377
1656477600000|2022-06-29 04:40:00|493.82|488.62|493.24|488.04|494.28|489.08|493.09|487.89|394
1656477900000|2022-06-29 04:45:00|493.23|488.03|491.75|486.55|493.23|488.03|489.87|484.67|513
1656478200000|2022-06-29 04:50:00|491.76|486.56|491.16|485.96|492.86|487.66|491.09|485.89|409
1656478500000|2022-06-29 04:55:00|491.17|485.97|489.78|484.58|491.74|486.54|489.57|484.37|422
1656478800000|2022-06-29 05:00:00|489.77|484.57|489.95|484.75|490.37|485.17|488.02|482.82|489
1656479100000|2022-06-29 05:05:00|489.96|484.76|490.59|485.39|490.72|485.52|489.84|484.64|384
1656479400000|2022-06-29 05:10:00|490.6|485.4|490.72|485.52|491.15|485.95|489.06|483.86|311
1656479700000|2022-06-29 05:15:00|490.74|485.54|491.94|486.74|492.24|487.04|489.69|484.49|299
1656480000000|2022-06-29 05:20:00|491.96|486.76|492.06|486.86|493.16|487.96|491.9|486.7|445
1656480300000|2022-06-29 05:25:00|492.07|486.87|488.05|482.85|492.16|486.96|487.03|481.83|459
1656480600000|2022-06-29 05:30:00|488.1|482.9|484.96|479.76|488.14|482.94|484.69|479.49|571
1656480900000|2022-06-29 05:35:00|484.98|479.78|485.17|479.97|485.97|480.77|484.53|479.33|621
1656481200000|2022-06-29 05:40:00|485.2|480|485.26|480.06|485.26|480.06|483.66|478.46|471
1656481500000|2022-06-29 05:45:00|485.36|480.16|482.39|477.19|485.36|480.16|481.46|476.26|597
1656481800000|2022-06-29 05:50:00|482.37|477.17|484.48|479.28|484.61|479.41|481.46|476.26|762
1656482100000|2022-06-29 05:55:00|484.43|479.23|485.72|480.52|487.34|482.14|483.87|478.67|677
1656482400000|2022-06-29 06:00:00|485.73|480.53|485.59|480.39|486.08|480.88|484.07|478.87|582
1656482700000|2022-06-29 06:05:00|485.65|480.45|483.09|477.89|485.65|480.45|481.77|476.57|694
1656483000000|2022-06-29 06:10:00|483.08|477.88|483.87|478.67|484.86|479.66|482.98|477.78|545
1656483300000|2022-06-29 06:15:00|483.96|478.76|482.41|477.21|484.08|478.88|482.28|477.08|555
1656483600000|2022-06-29 06:20:00|482.39|477.19|485.02|479.82|485.51|480.31|481.82|476.62|675
1656483900000|2022-06-29 06:25:00|484.9|479.7|486.89|481.69|487.02|481.82|484.85|479.65|580
1656484200000|2022-06-29 06:30:00|486.86|481.66|486.84|481.64|488.47|483.27|486.75|481.55|492
1656484500000|2022-06-29 06:35:00|486.82|481.62|483.81|478.61|486.99|481.79|483.6|478.4|428
1656484800000|2022-06-29 06:40:00|483.78|478.58|488.26|483.06|488.26|483.06|482.94|477.74|607
1656485100000|2022-06-29 06:45:00|488.32|483.12|487.57|482.37|490.94|485.74|487.4|482.2|625
1656485400000|2022-06-29 06:50:00|487.61|482.41|484.59|479.39|487.68|482.48|480.45|475.25|734
1656485700000|2022-06-29 06:55:00|484.47|479.27|488.89|483.69|490.83|485.63|484.09|478.89|717
1656486000000|2022-06-29 07:00:00|488.94|483.74|491.46|486.26|491.46|486.26|486.89|481.69|681
1656486300000|2022-06-29 07:05:00|491.48|486.28|489.05|483.85|491.55|486.35|488.84|483.64|554
1656486600000|2022-06-29 07:10:00|489.04|483.84|490.94|485.74|491.56|486.36|488.72|483.52|564
1656486900000|2022-06-29 07:15:00|490.95|485.75|490.85|485.65|492.57|487.37|490.5|485.3|598
1656487200000|2022-06-29 07:20:00|490.84|485.64|491.71|486.51|492.1|486.9|490.62|485.42|463
1656487500000|2022-06-29 07:25:00|491.72|486.52|491.59|486.39|492.59|487.39|490.54|485.34|553
1656487800000|2022-06-29 07:30:00|491.58|486.38|491.63|486.43|491.79|486.59|489.77|484.57|496
1656488100000|2022-06-29 07:35:00|491.56|486.36|490.73|485.53|491.8|486.6|490.47|485.27|433
1656488400000|2022-06-29 07:40:00|490.68|485.48|490.63|485.43|491.85|486.65|489.85|484.65|421
1656488700000|2022-06-29 07:45:00|490.6|485.4|491.46|486.26|491.9|486.7|490.04|484.84|508
1656489000000|2022-06-29 07:50:00|491.47|486.27|491.77|486.57|491.83|486.63|490.6|485.4|304
1656489300000|2022-06-29 07:55:00|491.63|486.43|491.8|486.6|492.54|487.34|490.92|485.72|331
1656489600000|2022-06-29 08:00:00|491.74|486.54|494.88|489.68|494.95|489.75|490.88|485.68|476
1656489900000|2022-06-29 08:05:00|494.91|489.71|493.54|488.34|496.08|490.88|492.89|487.69|486
1656490200000|2022-06-29 08:10:00|493.52|488.32|494.01|488.81|494.66|489.46|493.52|488.32|296
1656490500000|2022-06-29 08:15:00|493.99|488.79|494.49|489.29|495.04|489.84|493.78|488.58|376
1656490800000|2022-06-29 08:20:00|494.53|489.33|494.2|489|494.89|489.69|494.15|488.95|324
1656491100000|2022-06-29 08:25:00|494.14|488.94|492.17|486.97|494.24|489.04|491.52|486.32|390
1656491400000|2022-06-29 08:30:00|492.15|486.95|492.24|487.04|493.15|487.95|491.94|486.74|412
1656491700000|2022-06-29 08:35:00|492.25|487.05|492.32|487.12|493.1|487.9|490.93|485.73|457
1656492000000|2022-06-29 08:40:00|492.3|487.1|490.14|484.94|492.91|487.71|490.1|484.9|572
1656492300000|2022-06-29 08:45:00|490.1|484.9|490.76|485.56|490.83|485.63|488.3|483.1|514
1656492600000|2022-06-29 08:50:00|490.77|485.57|489.84|484.64|491.1|485.9|489.1|483.9|493
1656492900000|2022-06-29 08:55:00|489.85|484.65|489.52|484.32|489.96|484.76|488.54|483.34|324
1656493200000|2022-06-29 09:00:00|489.57|484.37|489.6|484.4|490.65|485.45|488.82|483.62|444
1656493500000|2022-06-29 09:05:00|489.59|484.39|493.09|487.89|493.5|488.3|489.59|484.39|503
1656493800000|2022-06-29 09:10:00|493.08|487.88|496|490.8|496.94|491.74|492.93|487.73|590
1656494100000|2022-06-29 09:15:00|496.01|490.81|497.65|492.45|498.47|493.27|496.01|490.81|534
1656494400000|2022-06-29 09:20:00|497.66|492.46|496.85|491.65|497.75|492.55|496.68|491.48|355
1656494700000|2022-06-29 09:25:00|496.84|491.64|498.47|493.27|498.72|493.52|496.78|491.58|428
1656495000000|2022-06-29 09:30:00|498.54|493.34|496.74|491.54|499.15|493.95|496.42|491.22|567
1656495300000|2022-06-29 09:35:00|496.72|491.52|495.16|489.96|496.85|491.65|494.71|489.51|484
1656495600000|2022-06-29 09:40:00|495.15|489.95|496.09|490.89|496.59|491.39|494.65|489.45|568
1656495900000|2022-06-29 09:45:00|496.1|490.9|495.53|490.33|496.23|491.03|493.61|488.41|579
1656496200000|2022-06-29 09:50:00|495.52|490.32|496.01|490.81|496.78|491.58|495.43|490.23|477
1656496500000|2022-06-29 09:55:00|496|490.8|496.61|491.41|496.63|491.43|495.4|490.2|411
1656496800000|2022-06-29 10:00:00|496.64|491.44|496.63|491.43|497.58|492.38|496.54|491.34|442
1656497100000|2022-06-29 10:05:00|496.64|491.44|499.21|494.01|499.21|494.01|496.5|491.3|449
1656497400000|2022-06-29 10:10:00|499.15|493.95|498.71|493.51|499.24|494.04|497.77|492.57|466
1656497700000|2022-06-29 10:15:00|498.74|493.54|496.98|491.78|498.83|493.63|496.98|491.78|479
1656498000000|2022-06-29 10:20:00|497.01|491.81|494.28|489.08|497.76|492.56|494.22|489.02|463
1656498300000|2022-06-29 10:25:00|494.29|489.09|495.19|489.99|496.7|491.5|494.29|489.09|453
1656498600000|2022-06-29 10:30:00|495.18|489.98|492.91|487.71|496.33|491.13|492.82|487.62|522
1656498900000|2022-06-29 10:35:00|492.94|487.74|493.73|488.53|494.44|489.24|492.78|487.58|375
1656499200000|2022-06-29 10:40:00|493.74|488.54|493.96|488.76|495.28|490.08|492.83|487.63|446
1656499500000|2022-06-29 10:45:00|493.98|488.78|496.32|491.12|496.32|491.12|492.87|487.67|457
1656499800000|2022-06-29 10:50:00|496.33|491.13|495.76|490.56|497.55|492.35|494.87|489.67|494
1656500100000|2022-06-29 10:55:00|495.73|490.53|494.81|489.61|495.99|490.79|494.77|489.57|436
1656500400000|2022-06-29 11:00:00|494.78|489.58|493.76|488.56|495.66|490.46|492.9|487.7|491
1656500700000|2022-06-29 11:05:00|493.72|488.52|491.16|485.96|493.72|488.52|490.18|484.98|417
1656501000000|2022-06-29 11:10:00|491.18|485.98|490.54|485.34|492.3|487.1|489.78|484.58|509
1656501300000|2022-06-29 11:15:00|490.53|485.33|487.75|482.55|491.75|486.55|487.7|482.5|583
1656501600000|2022-06-29 11:20:00|487.69|482.49|488.2|483|489.05|483.85|486.09|480.89|721
1656501900000|2022-06-29 11:25:00|488.51|483.31|491.02|485.82|491.56|486.36|488.12|482.92|545
1656502200000|2022-06-29 11:30:00|491.06|485.86|494.64|489.44|494.94|489.74|490.82|485.62|680
1656502500000|2022-06-29 11:35:00|494.67|489.47|494|488.8|495.72|490.52|493.65|488.45|612
1656502800000|2022-06-29 11:40:00|493.98|488.78|494.74|489.54|495.52|490.32|493.49|488.29|589
1656503100000|2022-06-29 11:45:00|494.75|489.55|494.86|489.66|495.93|490.73|494.35|489.15|561
1656503400000|2022-06-29 11:50:00|494.78|489.58|493.48|488.28|494.9|489.7|492.24|487.04|540
1656503700000|2022-06-29 11:55:00|493.43|488.23|497.91|492.71|498.77|493.57|493.43|488.23|592
1656504000000|2022-06-29 12:00:00|497.92|492.72|500.82|495.62|501.21|496.01|497.84|492.64|610
1656504300000|2022-06-29 12:05:00|500.81|495.61|499.87|494.67|501.74|496.54|499.31|494.11|562
1656504600000|2022-06-29 12:10:00|499.89|494.69|499.46|494.26|500.27|495.07|498.91|493.71|449
1656504900000|2022-06-29 12:15:00|499.49|494.29|500.43|495.23|501.62|496.42|499.04|493.84|527
1656505200000|2022-06-29 12:20:00|500.45|495.25|498.73|493.53|501.75|496.55|498.07|492.87|570
1656505500000|2022-06-29 12:25:00|498.6|493.4|497.82|492.62|498.75|493.55|495.93|490.73|552
1656505800000|2022-06-29 12:30:00|497.84|492.64|497.35|492.15|499.34|494.14|494.61|489.41|795
1656506100000|2022-06-29 12:35:00|497.34|492.14|493.43|488.23|497.35|492.15|492.84|487.64|730
1656506400000|2022-06-29 12:40:00|493.44|488.24|496.46|491.26|496.72|491.52|493.4|488.2|689
1656506700000|2022-06-29 12:45:00|496.45|491.25|496.1|490.9|499.64|494.44|495.96|490.76|593
1656507000000|2022-06-29 12:50:00|496.09|490.89|494.95|489.75|496.46|491.26|494.22|489.02|600
1656507300000|2022-06-29 12:55:00|494.78|489.58|491.59|486.39|494.85|489.65|491.58|486.38|549
1656507600000|2022-06-29 13:00:00|491.6|486.4|494.59|489.39|494.94|489.74|490.67|485.47|576
1656507900000|2022-06-29 13:05:00|494.66|489.46|495.54|490.34|495.68|490.48|494.51|489.31|485
1656508200000|2022-06-29 13:10:00|495.56|490.36|496.52|491.32|497.74|492.54|494.58|489.38|562
1656508500000|2022-06-29 13:15:00|496.53|491.33|498.7|493.5|499.07|493.87|495.69|490.49|647
1656508800000|2022-06-29 13:20:00|498.69|493.49|496.95|491.75|499.7|494.5|496.75|491.55|633
1656509100000|2022-06-29 13:25:00|496.96|491.76|498.17|492.97|498.9|493.7|495.41|490.21|615
1656509400000|2022-06-29 13:30:00|498.28|493.08|496.18|490.98|499.73|494.53|495.9|490.7|847
1656509700000|2022-06-29 13:35:00|496.08|490.88|495.85|490.65|498.82|493.62|495.64|490.44|736
1656510000000|2022-06-29 13:40:00|495.81|490.61|491.98|486.78|495.83|490.63|491.29|486.09|820
1656510300000|2022-06-29 13:45:00|492|486.8|495.89|490.69|496.29|491.09|490.11|484.91|832
1656510600000|2022-06-29 13:50:00|495.9|490.7|500.07|494.87|501.84|496.64|494.95|489.75|875
1656510900000|2022-06-29 13:55:00|500.09|494.89|500.95|495.75|501.26|496.06|499.46|494.26|737
1656511200000|2022-06-29 14:00:00|500.99|495.79|504.05|498.85|504.41|499.21|500.11|494.91|698
1656511500000|2022-06-29 14:05:00|504.02|498.82|507.39|502.19|508.19|502.99|503.61|498.41|715
1656511800000|2022-06-29 14:10:00|507.41|502.21|509.64|504.44|512.44|507.24|507.41|502.21|790
1656512100000|2022-06-29 14:15:00|509.63|504.43|507.77|502.57|511.02|505.82|507.18|501.98|612
1656512400000|2022-06-29 14:20:00|507.76|502.56|510.66|505.46|510.71|505.51|507.59|502.39|632
1656512700000|2022-06-29 14:25:00|510.61|505.41|512.11|506.91|512.86|507.66|510.19|504.99|687
1656513000000|2022-06-29 14:30:00|512.06|506.86|512.1|506.9|514.81|509.61|510.8|505.6|751
1656513300000|2022-06-29 14:35:00|512.11|506.91|511.64|506.44|512.15|506.95|510|504.8|609
1656513600000|2022-06-29 14:40:00|511.62|506.42|515.53|510.33|515.76|510.56|510.93|505.73|729
1656513900000|2022-06-29 14:45:00|515.61|510.41|519.56|514.36|519.75|514.55|515.48|510.28|721
1656514200000|2022-06-29 14:50:00|519.64|514.44|518.87|513.67|520.66|515.46|518.44|513.24|687
1656514500000|2022-06-29 14:55:00|518.82|513.62|518.72|513.52|520.07|514.87|517.68|512.48|685
1656514800000|2022-06-29 15:00:00|518.73|513.53|516.17|510.97|519.73|514.53|515.72|510.52|652
1656515100000|2022-06-29 15:05:00|516.12|510.92|518.82|513.62|518.97|513.77|515.24|510.04|516
1656515400000|2022-06-29 15:10:00|518.84|513.64|517.59|512.39|519.67|514.47|516.88|511.68|545
1656515700000|2022-06-29 15:15:00|517.57|512.37|516.21|511.01|518.7|513.5|516.13|510.93|535
1656516000000|2022-06-29 15:20:00|516.17|510.97|513.89|508.69|516.17|510.97|513.25|508.05|602
1656516300000|2022-06-29 15:25:00|513.93|508.73|515.51|510.31|516.57|511.37|513.7|508.5|623
1656516600000|2022-06-29 15:30:00|515.49|510.29|516.15|510.95|516.91|511.71|513.08|507.88|610
1656516900000|2022-06-29 15:35:00|516.09|510.89|516.5|511.3|516.86|511.66|515.63|510.43|561
1656517200000|2022-06-29 15:40:00|516.55|511.35|517.33|512.13|517.69|512.49|514.94|509.74|665
1656517500000|2022-06-29 15:45:00|517.29|512.09|523.63|518.43|524.28|519.08|517.01|511.81|776
1656517800000|2022-06-29 15:50:00|523.62|518.42|525.09|519.89|525.14|519.94|522.59|517.39|664
1656518100000|2022-06-29 15:55:00|525.1|519.9|523.75|518.55|526.23|521.03|523.61|518.41|664
1656518400000|2022-06-29 16:00:00|523.35|518.15|520.43|515.23|523.73|518.53|520.26|515.06|637
1656518700000|2022-06-29 16:05:00|520.38|515.18|516.93|511.73|520.42|515.22|516.7|511.5|682
1656519000000|2022-06-29 16:10:00|516.94|511.74|519.14|513.94|519.58|514.38|516.94|511.74|587
1656519300000|2022-06-29 16:15:00|519.17|513.97|518|512.8|519.47|514.27|516.78|511.58|698
1656519600000|2022-06-29 16:20:00|518.01|512.81|511.42|506.22|519.49|514.29|509.62|504.42|781
1656519900000|2022-06-29 16:25:00|511.62|506.42|509.64|504.44|512.07|506.87|509.38|504.18|743
1656520200000|2022-06-29 16:30:00|509.65|504.45|506.42|501.22|510.59|505.39|505.76|500.56|732
1656520500000|2022-06-29 16:35:00|506.41|501.21|507.67|502.47|507.72|502.52|505.11|499.91|775
1656520800000|2022-06-29 16:40:00|507.66|502.46|507.21|502.01|507.68|502.48|506.32|501.12|576
1656521100000|2022-06-29 16:45:00|507.2|502|504.71|499.51|507.35|502.15|503.62|498.42|684
1656521400000|2022-06-29 16:50:00|504.73|499.53|504.14|498.94|505.3|500.1|502.97|497.77|755
1656521700000|2022-06-29 16:55:00|504.13|498.93|505.31|500.11|505.78|500.58|503.05|497.85|583
1656522000000|2022-06-29 17:00:00|505.22|500.02|508.92|503.72|508.92|503.72|504.97|499.77|714
1656522300000|2022-06-29 17:05:00|508.93|503.73|510.82|505.62|510.85|505.65|506.98|501.78|660
1656522600000|2022-06-29 17:10:00|510.81|505.61|505.74|500.54|512.48|507.28|505.6|500.4|716
1656522900000|2022-06-29 17:15:00|505.75|500.55|506.13|500.93|507.68|502.48|503.49|498.29|708
1656523200000|2022-06-29 17:20:00|506.15|500.95|509.3|504.1|509.4|504.2|506|500.8|631
1656523500000|2022-06-29 17:25:00|509.36|504.16|509.72|504.52|509.97|504.77|506.67|501.47|615
1656523800000|2022-06-29 17:30:00|509.71|504.51|508.44|503.24|509.87|504.67|506.44|501.24|635
1656524100000|2022-06-29 17:35:00|508.43|503.23|508.22|503.02|508.78|503.58|506.87|501.67|518
1656524400000|2022-06-29 17:40:00|508.18|502.98|509.86|504.66|509.86|504.66|507.04|501.84|624
1656524700000|2022-06-29 17:45:00|509.85|504.65|509.17|503.97|510.09|504.89|508.98|503.78|438
1656525000000|2022-06-29 17:50:00|509.16|503.96|510.78|505.58|510.86|505.66|509.1|503.9|487
1656525300000|2022-06-29 17:55:00|510.83|505.63|512.46|507.26|512.8|507.6|510.7|505.5|539
1656525600000|2022-06-29 18:00:00|512.55|507.35|515.78|510.58|516.04|510.84|512.42|507.22|655
1656525900000|2022-06-29 18:05:00|515.74|510.54|516.57|511.37|516.76|511.56|515.36|510.16|503
1656526200000|2022-06-29 18:10:00|516.59|511.39|517.8|512.6|518.12|512.92|515.9|510.7|512
1656526500000|2022-06-29 18:15:00|517.92|512.72|514.06|508.86|518.86|513.66|514.03|508.83|447
1656526800000|2022-06-29 18:20:00|514.1|508.9|512.36|507.16|514.11|508.91|510.86|505.66|510
1656527100000|2022-06-29 18:25:00|512.35|507.15|515.11|509.91|515.11|509.91|511.75|506.55|405
1656527400000|2022-06-29 18:30:00|515.1|509.9|513.49|508.29|515.11|509.91|512.72|507.52|495
1656527700000|2022-06-29 18:35:00|513.5|508.3|511.71|506.51|513.51|508.31|510.99|505.79|477
1656528000000|2022-06-29 18:40:00|511.47|506.27|511.48|506.28|511.79|506.59|510.49|505.29|382
1656528300000|2022-06-29 18:45:00|511.14|505.94|510.57|505.37|511.56|506.36|509.63|504.43|498
1656528600000|2022-06-29 18:50:00|510.56|505.36|514.09|508.89|514.13|508.93|510.02|504.82|506
1656528900000|2022-06-29 18:55:00|514.14|508.94|512.02|506.82|514.53|509.33|512|506.8|487
1656529200000|2022-06-29 19:00:00|512|506.8|511.43|506.23|512.75|507.55|509.5|504.3|561
1656529500000|2022-06-29 19:05:00|511.45|506.25|515.88|510.68|515.89|510.69|510.99|505.79|565
1656529800000|2022-06-29 19:10:00|515.86|510.66|515.65|510.45|515.99|510.79|514.09|508.89|565
1656530100000|2022-06-29 19:15:00|515.63|510.43|515.6|510.4|516.79|511.59|514.79|509.59|474
1656530400000|2022-06-29 19:20:00|515.58|510.38|517.15|511.95|517.97|512.77|515.54|510.34|555
1656530700000|2022-06-29 19:25:00|517.16|511.96|519.73|514.53|519.83|514.63|517.05|511.85|533
1656531000000|2022-06-29 19:30:00|519.71|514.51|517.53|512.33|519.84|514.64|517.51|512.31|546
1656531300000|2022-06-29 19:35:00|517.66|512.46|517.46|512.26|518.4|513.2|516.63|511.43|439
1656531600000|2022-06-29 19:40:00|517.5|512.3|517.78|512.58|517.97|512.77|516.43|511.23|377
1656531900000|2022-06-29 19:45:00|517.8|512.6|516.03|510.83|518.18|512.98|515.17|509.97|392
1656532200000|2022-06-29 19:50:00|516.12|510.92|521.65|516.45|521.83|516.63|515.93|510.73|486
1656532500000|2022-06-29 19:55:00|521.68|516.48|522.36|517.16|524.79|519.59|521.68|516.48|617
1656532800000|2022-06-29 20:00:00|522.31|517.11|523.22|518.02|524.69|519.49|520.94|515.74|773
1656533100000|2022-06-29 20:05:00|523.29|518.09|527.01|521.81|527.2|522|522.72|517.52|746
1656533400000|2022-06-29 20:10:00|527.02|521.82|526.1|520.9|528.62|523.42|525.9|520.7|536
1656533700000|2022-06-29 20:15:00|526.09|520.89|527.13|521.93|527.76|522.56|526.08|520.88|499
1656534000000|2022-06-29 20:20:00|527.45|522.25|523.28|518.08|527.63|522.43|523.26|518.06|566
1656534300000|2022-06-29 20:25:00|523.29|518.09|521.13|515.93|523.58|518.38|520.92|515.72|415
1656534600000|2022-06-29 20:30:00|521.15|515.95|520.6|515.4|521.9|516.7|519.61|514.41|425
1656534900000|2022-06-29 20:35:00|520.61|515.41|518.08|512.88|521.15|515.95|518.01|512.81|451
1656535200000|2022-06-29 20:40:00|518.07|512.87|518.69|513.49|520.88|515.68|517.35|512.15|535
1656535500000|2022-06-29 20:45:00|518.7|513.5|518.02|512.82|519.02|513.82|517.15|511.95|340
1656535800000|2022-06-29 20:50:00|518.03|512.83|517.34|512.14|518.03|512.83|516.71|511.51|257
1656536100000|2022-06-29 20:55:00|517.33|512.13|519.83|514.63|520.2|515|517.25|512.05|364
1656536400000|2022-06-29 21:00:00|519.82|514.62|518.71|513.51|520.64|515.44|518.69|513.49|375
1656536700000|2022-06-29 21:05:00|518.7|513.5|521.64|516.44|521.92|516.72|517.91|512.71|466
1656537000000|2022-06-29 21:10:00|521.56|516.36|523.11|517.91|523.61|518.41|521.55|516.35|434
1656537300000|2022-06-29 21:15:00|523.01|517.81|521.7|516.5|523.1|517.9|521.26|516.06|334
1656537600000|2022-06-29 21:20:00|521.71|516.51|523.61|518.41|523.98|518.78|521.55|516.35|334
1656537900000|2022-06-29 21:25:00|523.43|518.23|521.83|516.63|523.74|518.54|521.8|516.6|350
1656538200000|2022-06-29 21:30:00|521.7|516.5|522.01|516.81|523.56|518.36|521.7|516.5|372
1656538500000|2022-06-29 21:35:00|522.07|516.87|523.76|518.56|523.79|518.59|521.92|516.72|323
1656538800000|2022-06-29 21:40:00|523.8|518.6|523.75|518.55|524.93|519.73|523.66|518.46|299
1656539100000|2022-06-29 21:45:00|523.79|518.59|522.48|517.28|523.88|518.68|522.39|517.19|273
1656539400000|2022-06-29 21:50:00|522.5|517.3|520.59|515.39|522.51|517.31|519.55|514.35|386
1656539700000|2022-06-29 21:55:00|520.61|515.41|519.47|514.27|520.71|515.51|518.6|513.4|264
1656540000000|2022-06-29 22:00:00|519.48|514.28|521.77|516.57|522.35|517.15|518.79|513.59|497
1656540300000|2022-06-29 22:05:00|521.58|516.38|521.92|516.72|521.98|516.78|520.37|515.17|492
1656540600000|2022-06-29 22:10:00|521.93|516.73|524.54|519.34|524.67|519.47|521.93|516.73|410
1656540900000|2022-06-29 22:15:00|524.61|519.41|522.32|517.12|525.02|519.82|521.09|515.89|443
1656541200000|2022-06-29 22:20:00|522.33|517.13|521.41|516.21|522.63|517.43|520.85|515.65|399
1656541500000|2022-06-29 22:25:00|521.44|516.24|516.7|511.5|521.44|516.24|516.7|511.5|513
1656541800000|2022-06-29 22:30:00|516.71|511.51|515.05|509.85|517.54|512.34|514.56|509.36|608
1656542100000|2022-06-29 22:35:00|515.07|509.87|514.89|509.69|515.81|510.61|514.58|509.38|371
1656542400000|2022-06-29 22:40:00|514.83|509.63|518.27|513.07|518.82|513.62|514.82|509.62|409
1656542700000|2022-06-29 22:45:00|518.28|513.08|510.53|505.33|518.77|513.57|509.79|504.59|609
1656543000000|2022-06-29 22:50:00|510.55|505.35|514.61|509.41|514.76|509.56|509.62|504.42|627
1656543300000|2022-06-29 22:55:00|514.58|509.38|514.1|508.9|515.1|509.9|512.69|507.49|521
1656543600000|2022-06-29 23:00:00|514.08|508.88|514.84|509.64|515.06|509.86|513.98|508.78|291
1656543900000|2022-06-29 23:05:00|514.85|509.65|509.66|504.46|514.87|509.67|506.82|501.62|723
1656544200000|2022-06-29 23:10:00|509.65|504.45|511.65|506.45|511.8|506.6|509.15|503.95|548
1656544500000|2022-06-29 23:15:00|511.6|506.4|508.92|503.72|511.65|506.45|507.45|502.25|623
1656544800000|2022-06-29 23:20:00|508.79|503.59|512.95|507.75|514.99|509.79|507.47|502.27|685
1656545100000|2022-06-29 23:25:00|512.96|507.76|511.01|505.81|513.02|507.82|510.95|505.75|444
1656545400000|2022-06-29 23:30:00|511|505.8|510.93|505.73|511.87|506.67|510|504.8|439
1656545700000|2022-06-29 23:35:00|510.9|505.7|511.94|506.74|513.98|508.78|510.82|505.62|496
1656546000000|2022-06-29 23:40:00|512|506.8|510.71|505.51|512.4|507.2|510.62|505.42|360
1656546300000|2022-06-29 23:45:00|510.7|505.5|511.64|506.44|512.83|507.63|510.63|505.43|437
1656546600000|2022-06-29 23:50:00|511.63|506.43|511.47|506.27|511.75|506.55|508.41|503.21|424
1656546900000|2022-06-29 23:55:00|511.46|506.26|513.78|508.58|513.84|508.64|511.01|505.81|391
1656547200000|2022-06-30 00:00:00|513.97|508.77|514.86|509.66|515.33|510.13|510.97|505.77|648
1656547500000|2022-06-30 00:05:00|514.88|509.68|512|506.8|514.91|509.71|510.43|505.23|709
1656547800000|2022-06-30 00:10:00|511.77|506.57|515.25|510.05|516.51|511.31|511.77|506.57|639
1656548100000|2022-06-30 00:15:00|515.24|510.04|512.08|506.88|515.7|510.5|509.33|504.13|627
1656548400000|2022-06-30 00:20:00|512.07|506.87|512.71|507.51|513.78|508.58|511.16|505.96|523
1656548700000|2022-06-30 00:25:00|512.73|507.53|510.09|504.89|512.82|507.62|509.92|504.72|485
1656549000000|2022-06-30 00:30:00|510.08|504.88|509.81|504.61|512.99|507.79|509.3|504.1|549
1656549300000|2022-06-30 00:35:00|509.82|504.62|504.87|499.67|509.89|504.69|504.84|499.64|482
1656549600000|2022-06-30 00:40:00|504.74|499.54|505.21|500.01|505.83|500.63|502.75|497.55|635
1656549900000|2022-06-30 00:45:00|505.16|499.96|506.81|501.61|507.86|502.66|505.05|499.85|538
1656550200000|2022-06-30 00:50:00|506.83|501.63|505.82|500.62|507.07|501.87|504.24|499.04|542
1656550500000|2022-06-30 00:55:00|505.81|500.61|502.96|497.76|506.63|501.43|502.43|497.23|328
1656550800000|2022-06-30 01:00:00|502.95|497.75|505.48|500.28|505.64|500.44|501.09|495.89|536
1656551100000|2022-06-30 01:05:00|505.52|500.32|507.83|502.63|508.61|503.41|505.3|500.1|416
1656551400000|2022-06-30 01:10:00|507.84|502.64|508.11|502.91|508.86|503.66|507.07|501.87|469
1656551700000|2022-06-30 01:15:00|508.1|502.9|502.33|497.13|508.11|502.91|499.69|494.49|671
1656552000000|2022-06-30 01:20:00|502.52|497.32|502.25|497.05|503.68|498.48|500.38|495.18|763
1656552300000|2022-06-30 01:25:00|502.44|497.24|505.44|500.24|505.53|500.33|501.94|496.74|637
1656552600000|2022-06-30 01:30:00|505.45|500.25|503.84|498.64|505.54|500.34|502.15|496.95|596
1656552900000|2022-06-30 01:35:00|503.86|498.66|509.38|504.18|509.76|504.56|503.84|498.64|546
1656553200000|2022-06-30 01:40:00|509.22|504.02|508.78|503.58|509.78|504.58|507.58|502.38|572
1656553500000|2022-06-30 01:45:00|508.77|503.57|507.55|502.35|509.44|504.24|504.3|499.1|630
1656553800000|2022-06-30 01:50:00|507.53|502.33|506.05|500.85|509.18|503.98|505.95|500.75|428
1656554100000|2022-06-30 01:55:00|506|500.8|505.71|500.51|507.64|502.44|505.15|499.95|507
1656554400000|2022-06-30 02:00:00|505.82|500.62|507.68|502.48|507.75|502.55|505.1|499.9|447
1656554700000|2022-06-30 02:05:00|507.52|502.32|509.44|504.24|509.81|504.61|506.71|501.51|382
1656555000000|2022-06-30 02:10:00|509.5|504.3|508.25|503.05|509.78|504.58|507.76|502.56|394
1656555300000|2022-06-30 02:15:00|508.26|503.06|510.43|505.23|510.6|505.4|508.22|503.02|392
1656555600000|2022-06-30 02:20:00|510.44|505.24|509.54|504.34|510.47|505.27|508.52|503.32|446
1656555900000|2022-06-30 02:25:00|509.55|504.35|507.44|502.24|510.34|505.14|507.11|501.91|458
1656556200000|2022-06-30 02:30:00|507.46|502.26|505|499.8|507.56|502.36|504.32|499.12|481
1656556500000|2022-06-30 02:35:00|504.96|499.76|508.63|503.43|508.98|503.78|504.02|498.82|509
1656556800000|2022-06-30 02:40:00|508.69|503.49|509.39|504.19|509.84|504.64|508.29|503.09|465
1656557100000|2022-06-30 02:45:00|509.34|504.14|508.23|503.03|509.54|504.34|507.23|502.03|386
1656557400000|2022-06-30 02:50:00|508.27|503.07|507.23|502.03|509.22|504.02|507.13|501.93|396
1656557700000|2022-06-30 02:55:00|507.24|502.04|507.07|501.87|509.94|504.74|506.21|501.01|447
1656558000000|2022-06-30 03:00:00|507.11|501.91|504.92|499.72|507.94|502.74|504.92|499.72|456
1656558300000|2022-06-30 03:05:00|505.01|499.81|503.8|498.6|505.74|500.54|503.05|497.85|326
1656558600000|2022-06-30 03:10:00|503.78|498.58|502.18|496.98|503.87|498.67|501.71|496.51|458
1656558900000|2022-06-30 03:15:00|502.19|496.99|502.65|497.45|503.08|497.88|501.72|496.52|446
1656559200000|2022-06-30 03:20:00|502.64|497.44|500.05|494.85|503.95|498.75|500.05|494.85|508
1656559500000|2022-06-30 03:25:00|500.07|494.87|503.73|498.53|503.73|498.53|500|494.8|487
1656559800000|2022-06-30 03:30:00|503.75|498.55|503.99|498.79|505.5|500.3|503.24|498.04|500
1656560100000|2022-06-30 03:35:00|504.01|498.81|503.23|498.03|504.38|499.18|502.23|497.03|501
1656560400000|2022-06-30 03:40:00|503.25|498.05|505.02|499.82|505.07|499.87|501.81|496.61|476
1656560700000|2022-06-30 03:45:00|504.91|499.71|504.21|499.01|505.12|499.92|503.98|498.78|337
1656561000000|2022-06-30 03:50:00|504.22|499.02|505.08|499.88|505.17|499.97|504.13|498.93|299
1656561300000|2022-06-30 03:55:00|505.07|499.87|506.12|500.92|506.29|501.09|505.02|499.82|248
1656561600000|2022-06-30 04:00:00|506.11|500.91|506.84|501.64|508.68|503.48|505.89|500.69|450
1656561900000|2022-06-30 04:05:00|506.85|501.65|509.13|503.93|509.16|503.96|505.83|500.63|455
1656562200000|2022-06-30 04:10:00|509.1|503.9|509.72|504.52|511.55|506.35|509.09|503.89|457
1656562500000|2022-06-30 04:15:00|509.73|504.53|509.67|504.47|510.21|505.01|508.1|502.9|363
1656562800000|2022-06-30 04:20:00|509.65|504.45|510.92|505.72|511.6|506.4|509.65|504.45|428
1656563100000|2022-06-30 04:25:00|510.91|505.71|509.38|504.18|511.38|506.18|508.92|503.72|446
1656563400000|2022-06-30 04:30:00|509.37|504.17|510.21|505.01|510.47|505.27|508.68|503.48|418
1656563700000|2022-06-30 04:35:00|510.22|505.02|508.9|503.7|510.8|505.6|508.13|502.93|369
1656564000000|2022-06-30 04:40:00|508.88|503.68|509.03|503.83|509.47|504.27|507.94|502.74|283
1656564300000|2022-06-30 04:45:00|509.02|503.82|509.08|503.88|510.69|505.49|508.87|503.67|445
1656564600000|2022-06-30 04:50:00|509.09|503.89|507.69|502.49|510.67|505.47|507.64|502.44|511
1656564900000|2022-06-30 04:55:00|507.7|502.5|506.75|501.55|507.7|502.5|503.23|498.03|561
1656565200000|2022-06-30 05:00:00|506.78|501.58|506.05|500.85|508.79|503.59|506.04|500.84|420
1656565500000|2022-06-30 05:05:00|506.09|500.89|505.62|500.42|506.71|501.51|504.76|499.56|441
1656565800000|2022-06-30 05:10:00|505.65|500.45|501.91|496.71|505.7|500.5|501.84|496.64|533
1656566100000|2022-06-30 05:15:00|501.89|496.69|503.75|498.55|503.79|498.59|501.63|496.43|516
1656566400000|2022-06-30 05:20:00|503.73|498.53|503.06|497.86|504.53|499.33|500.85|495.65|565
1656566700000|2022-06-30 05:25:00|503.05|497.85|505.39|500.19|505.5|500.3|501.43|496.23|600
1656567000000|2022-06-30 05:30:00|505.36|500.16|508.64|503.44|508.78|503.58|505.36|500.16|574
1656567300000|2022-06-30 05:35:00|508.38|503.18|507.64|502.44|508.68|503.48|505.96|500.76|572
1656567600000|2022-06-30 05:40:00|507.63|502.43|505.63|500.43|507.72|502.52|505.07|499.87|376
1656567900000|2022-06-30 05:45:00|505.68|500.48|506.05|500.85|507.76|502.56|505.57|500.37|422
1656568200000|2022-06-30 05:50:00|506.07|500.87|504.98|499.78|506.61|501.41|504.76|499.56|447
1656568500000|2022-06-30 05:55:00|504.99|499.79|505.95|500.75|506.98|501.78|504.17|498.97|488
1656568800000|2022-06-30 06:00:00|505.94|500.74|503.97|498.77|508.03|502.83|503.9|498.7|456
1656569100000|2022-06-30 06:05:00|503.96|498.76|501.72|496.52|503.97|498.77|501.68|496.48|506
1656569400000|2022-06-30 06:10:00|501.62|496.42|500.75|495.55|501.88|496.68|500.53|495.33|498
1656569700000|2022-06-30 06:15:00|500.73|495.53|500.46|495.26|501.49|496.29|499.09|493.89|471
1656570000000|2022-06-30 06:20:00|500.51|495.31|501.66|496.46|503.34|498.14|498.93|493.73|634
1656570300000|2022-06-30 06:25:00|501.65|496.45|497.4|492.2|502.52|497.32|497.4|492.2|699
1656570600000|2022-06-30 06:30:00|497.34|492.14|491.3|486.1|497.34|492.14|488.44|483.24|1011
1656570900000|2022-06-30 06:35:00|491.21|486.01|489.93|484.73|491.98|486.78|489.03|483.83|890
1656571200000|2022-06-30 06:40:00|489.92|484.72|491.37|486.17|491.58|486.38|488.29|483.09|818
1656571500000|2022-06-30 06:45:00|491.38|486.18|494.3|489.1|494.89|489.69|490.72|485.52|844
1656571800000|2022-06-30 06:50:00|494.31|489.11|494.67|489.47|497.18|491.98|493|487.8|775
1656572100000|2022-06-30 06:55:00|494.7|489.5|494.51|489.31|497.2|492|492.57|487.37|757
1656572400000|2022-06-30 07:00:00|494.58|489.38|492.77|487.57|496.31|491.11|492.77|487.57|809
1656572700000|2022-06-30 07:05:00|492.82|487.62|495.06|489.86|495.7|490.5|491.02|485.82|758
1656573000000|2022-06-30 07:10:00|495.05|489.85|494.3|489.1|495.44|490.24|493.17|487.97|727
1656573300000|2022-06-30 07:15:00|494.33|489.13|494.7|489.5|496.54|491.34|492.31|487.11|775
1656573600000|2022-06-30 07:20:00|494.69|489.49|498.17|492.97|499.11|493.91|494.44|489.24|696
1656573900000|2022-06-30 07:25:00|498.18|492.98|498.43|493.23|500.86|495.66|497.92|492.72|664
1656574200000|2022-06-30 07:30:00|498.42|493.22|495.67|490.47|498.5|493.3|495.41|490.21|665
1656574500000|2022-06-30 07:35:00|495.68|490.48|495.12|489.92|495.86|490.66|494.52|489.32|548
1656574800000|2022-06-30 07:40:00|495.1|489.9|496.37|491.17|496.42|491.22|494.42|489.22|579
1656575100000|2022-06-30 07:45:00|496.36|491.16|492.34|487.14|496.9|491.7|492.3|487.1|660
1656575400000|2022-06-30 07:50:00|492.33|487.13|491.98|486.78|492.89|487.69|491.19|485.99|575
1656575700000|2022-06-30 07:55:00|491.88|486.68|493.74|488.54|494.93|489.73|491.68|486.48|557
1656576000000|2022-06-30 08:00:00|493.73|488.53|489.06|483.86|493.73|488.53|487.7|482.5|699
1656576300000|2022-06-30 08:05:00|488.98|483.78|483.16|477.96|489.8|484.6|483.16|477.96|715
1656576600000|2022-06-30 08:10:00|483.15|477.95|479.18|473.98|484.84|479.64|479.15|473.95|730
1656576900000|2022-06-30 08:15:00|479.2|474|477.15|471.95|479.96|474.76|476.19|470.99|757
1656577200000|2022-06-30 08:20:00|477.19|471.99|474.76|469.56|477.2|472|474.73|469.53|578
1656577500000|2022-06-30 08:25:00|474.54|469.34|480.39|475.19|482.01|476.81|474.21|469.01|805
1656577800000|2022-06-30 08:30:00|480.41|475.21|483.16|477.96|483.92|478.72|480.3|475.1|650
1656578100000|2022-06-30 08:35:00|483.15|477.95|482.78|477.58|483.86|478.66|482.16|476.96|613
1656578400000|2022-06-30 08:40:00|482.79|477.59|482.76|477.56|484|478.8|482.18|476.98|618
1656578700000|2022-06-30 08:45:00|482.78|477.58|480.94|475.74|482.93|477.73|480.94|475.74|597
1656579000000|2022-06-30 08:50:00|480.92|475.72|479.76|474.56|480.94|475.74|478.18|472.98|547
1656579300000|2022-06-30 08:55:00|479.73|474.53|478.79|473.59|479.73|474.53|475.64|470.44|647
1656579600000|2022-06-30 09:00:00|478.72|473.52|479|473.8|480.7|475.5|477.78|472.58|730
1656579900000|2022-06-30 09:05:00|478.99|473.79|474.96|469.76|479.53|474.33|474.09|468.89|774
1656580200000|2022-06-30 09:10:00|474.91|469.71|476.23|471.03|477.26|472.06|474.43|469.23|810
1656580500000|2022-06-30 09:15:00|476.24|471.04|475.76|470.56|477.16|471.96|474.81|469.61|829
1656580800000|2022-06-30 09:20:00|475.77|470.57|474.48|469.28|475.82|470.62|472.89|467.69|686
1656581100000|2022-06-30 09:25:00|474.47|469.27|473.56|468.36|474.98|469.78|471.92|466.72|874
1656581400000|2022-06-30 09:30:00|473.57|468.37|475.99|470.79|476.84|471.64|472.18|466.98|759
1656581700000|2022-06-30 09:35:00|476|470.8|475.07|469.87|476.72|471.52|474.85|469.65|577
1656582000000|2022-06-30 09:40:00|475.03|469.83|475.15|469.95|476.03|470.83|474.87|469.67|502
1656582300000|2022-06-30 09:45:00|475.16|469.96|477.89|472.69|479.57|474.37|475.01|469.81|577
1656582600000|2022-06-30 09:50:00|477.92|472.72|481.21|476.01|481.21|476.01|477.65|472.45|469
1656582900000|2022-06-30 09:55:00|481.12|475.92|479.6|474.4|481.54|476.34|478.74|473.54|602
1656583200000|2022-06-30 10:00:00|479.58|474.38|478.14|472.94|479.76|474.56|478.12|472.92|560
1656583500000|2022-06-30 10:05:00|478.15|472.95|478.87|473.67|479.15|473.95|478.08|472.88|445
1656583800000|2022-06-30 10:10:00|478.82|473.62|477.78|472.58|479.84|474.64|477.26|472.06|449
1656584100000|2022-06-30 10:15:00|477.79|472.59|486.56|481.36|487.64|482.44|476.23|471.03|566
1656584400000|2022-06-30 10:20:00|486.63|481.43|480.55|475.35|488.21|483.01|480.4|475.2|761
1656584700000|2022-06-30 10:25:00|480.41|475.21|480|474.8|482.79|477.59|479.59|474.39|733
1656585000000|2022-06-30 10:30:00|479.98|474.78|478.96|473.76|480.64|475.44|478.71|473.51|640
1656585300000|2022-06-30 10:35:00|478.97|473.77|478.1|472.9|479.65|474.45|477.11|471.91|638
1656585600000|2022-06-30 10:40:00|478.15|472.95|478.55|473.35|478.7|473.5|477.17|471.97|562
1656585900000|2022-06-30 10:45:00|478.59|473.39|475.27|470.07|478.59|473.39|474.99|469.79|701
1656586200000|2022-06-30 10:50:00|475.24|470.04|476.63|471.43|478.95|473.75|475.09|469.89|675
1656586500000|2022-06-30 10:55:00|476.62|471.42|477.69|472.49|477.88|472.68|475.09|469.89|703
1656586800000|2022-06-30 11:00:00|477.64|472.44|472|466.8|477.68|472.48|471.35|466.15|605
1656587100000|2022-06-30 11:05:00|472.02|466.82|472.6|467.4|474.66|469.46|471.65|466.45|617
1656587400000|2022-06-30 11:10:00|472.61|467.41|468.51|463.31|473.19|467.99|467.64|462.44|743
1656587700000|2022-06-30 11:15:00|468.48|463.28|470.71|465.51|470.92|465.72|468.4|463.2|663
1656588000000|2022-06-30 11:20:00|470.7|465.5|470.78|465.58|471.05|465.85|470.07|464.87|651
1656588300000|2022-06-30 11:25:00|470.76|465.56|469.22|464.02|470.76|465.56|466.37|461.17|658
1656588600000|2022-06-30 11:30:00|469.23|464.03|472.91|467.71|472.91|467.71|469.05|463.85|597
1656588900000|2022-06-30 11:35:00|472.93|467.73|470.29|465.09|473.94|468.74|470.23|465.03|446
1656589200000|2022-06-30 11:40:00|470.24|465.04|469.18|463.98|470.29|465.09|469.09|463.89|511
1656589500000|2022-06-30 11:45:00|469.17|463.97|467.83|462.63|470.12|464.92|467.71|462.51|562
1656589800000|2022-06-30 11:50:00|467.82|462.62|467.99|462.79|468.48|463.28|467.26|462.06|455
1656590100000|2022-06-30 11:55:00|467.94|462.74|470.64|465.44|471.14|465.94|467.79|462.59|547
1656590400000|2022-06-30 12:00:00|470.63|465.43|470.04|464.84|471.87|466.67|469.7|464.5|576
1656590700000|2022-06-30 12:05:00|470.03|464.83|467.98|462.78|470.14|464.94|467.72|462.52|446
1656591000000|2022-06-30 12:10:00|467.97|462.77|468.86|463.66|469.12|463.92|467.71|462.51|387
1656591300000|2022-06-30 12:15:00|468.92|463.72|468.21|463.01|469|463.8|467.06|461.86|478
1656591600000|2022-06-30 12:20:00|468.22|463.02|471.19|465.99|471.34|466.14|468.22|463.02|465
1656591900000|2022-06-30 12:25:00|471.2|466|473.69|468.49|473.98|468.78|470.19|464.99|553
1656592200000|2022-06-30 12:30:00|473.71|468.51|478.7|473.5|479.71|474.51|473.71|468.51|879
1656592500000|2022-06-30 12:35:00|478.8|473.6|478.04|472.84|479.12|473.92|476.83|471.63|590
1656592800000|2022-06-30 12:40:00|478.06|472.86|478.68|473.48|479.24|474.04|477.81|472.61|572
1656593100000|2022-06-30 12:45:00|478.69|473.49|480.67|475.47|481.3|476.1|478.69|473.49|742
1656593400000|2022-06-30 12:50:00|480.65|475.45|479.55|474.35|480.82|475.62|478.87|473.67|469
1656593700000|2022-06-30 12:55:00|479.59|474.39|479.98|474.78|480.99|475.79|478.61|473.41|433
1656594000000|2022-06-30 13:00:00|479.93|474.73|481.83|476.63|482.15|476.95|479.69|474.49|561
1656594300000|2022-06-30 13:05:00|481.88|476.68|478.68|473.48|481.93|476.73|478.61|473.41|529
1656594600000|2022-06-30 13:10:00|478.77|473.57|476.66|471.46|478.77|473.57|476.3|471.1|462
1656594900000|2022-06-30 13:15:00|476.65|471.45|477.8|472.6|477.94|472.74|475.18|469.98|580
1656595200000|2022-06-30 13:20:00|477.78|472.58|476.75|471.55|478.17|472.97|476.4|471.2|416
1656595500000|2022-06-30 13:25:00|476.76|471.56|478.26|473.06|478.84|473.64|476.24|471.04|533
1656595800000|2022-06-30 13:30:00|478.27|473.07|474.57|469.37|478.98|473.78|472.01|466.81|887
1656596100000|2022-06-30 13:35:00|474.64|469.44|471.14|465.94|475.05|469.85|470.92|465.72|801
1656596400000|2022-06-30 13:40:00|470.99|465.79|462.62|457.42|472.14|466.94|462.51|457.31|810
1656596700000|2022-06-30 13:45:00|462.76|457.56|469.25|464.05|469.66|464.46|462.76|457.56|886
1656597000000|2022-06-30 13:50:00|469.24|464.04|467.19|461.99|469.54|464.34|467.07|461.87|768
1656597300000|2022-06-30 13:55:00|467.2|462|466.91|461.71|468.06|462.86|465.82|460.62|604
1656597600000|2022-06-30 14:00:00|466.92|461.72|470.03|464.83|470.65|465.45|466.88|461.68|566
1656597900000|2022-06-30 14:05:00|470.04|464.84|467.99|462.79|470.13|464.93|467.99|462.79|421
1656598200000|2022-06-30 14:10:00|467.98|462.78|471.73|466.53|471.93|466.73|467.12|461.92|608
1656598500000|2022-06-30 14:15:00|471.17|465.97|471.18|465.98|473.01|467.81|471.08|465.88|286
1656598800000|2022-06-30 14:20:00|471.16|465.96|470.3|465.1|471.31|466.11|469.31|464.11|581
1656599100000|2022-06-30 14:25:00|470.31|465.11|470.29|465.09|471.42|466.22|470.11|464.91|535
1656599400000|2022-06-30 14:30:00|470.3|465.1|472.62|467.42|474.74|469.54|470.09|464.89|649
1656599700000|2022-06-30 14:35:00|472.61|467.41|472.02|466.82|473.18|467.98|471.61|466.41|516
1656600000000|2022-06-30 14:40:00|472.06|466.86|471.94|466.74|472.35|467.15|471.15|465.95|370
1656600300000|2022-06-30 14:45:00|471.96|466.76|472.53|467.33|473.83|468.63|471.91|466.71|392
1656600600000|2022-06-30 14:50:00|472.56|467.36|474.68|469.48|475.92|470.72|472.49|467.29|503
1656600900000|2022-06-30 14:55:00|474.85|469.65|475.76|470.56|476.77|471.57|474.67|469.47|523
1656601200000|2022-06-30 15:00:00|475.78|470.58|475.09|469.89|476.59|471.39|474.81|469.61|503
1656601500000|2022-06-30 15:05:00|475.08|469.88|475.63|470.43|476.34|471.14|474.15|468.95|425
1656601800000|2022-06-30 15:10:00|475.65|470.45|476.75|471.55|476.77|471.57|475.08|469.88|416
1656602100000|2022-06-30 15:15:00|476.74|471.54|473.84|468.64|477.55|472.35|473.81|468.61|493
1656602400000|2022-06-30 15:20:00|473.86|468.66|478.17|472.97|478.58|473.38|473.83|468.63|591
1656602700000|2022-06-30 15:25:00|478.15|472.95|481.14|475.94|482.09|476.89|478.01|472.81|612
1656603000000|2022-06-30 15:30:00|480.95|475.75|477.83|472.63|482.6|477.4|477.66|472.46|613
1656603300000|2022-06-30 15:35:00|477.82|472.62|478.89|473.69|479.08|473.88|477.5|472.3|513
1656603600000|2022-06-30 15:40:00|478.9|473.7|479.47|474.27|480.13|474.93|478.32|473.12|591
1656603900000|2022-06-30 15:45:00|479.44|474.24|479.97|474.77|481.34|476.14|478.5|473.3|545
1656604200000|2022-06-30 15:50:00|480.05|474.85|477.44|472.24|480.05|474.85|477.14|471.94|558
1656604500000|2022-06-30 15:55:00|477.36|472.16|480.01|474.81|480.01|474.81|476.75|471.55|557
1656604800000|2022-06-30 16:00:00|479.99|474.79|480.74|475.54|482.09|476.89|479.15|473.95|553
1656605100000|2022-06-30 16:05:00|480.84|475.64|475.95|470.75|480.84|475.64|475.86|470.66|575
1656605400000|2022-06-30 16:10:00|475.94|470.74|478.86|473.66|478.86|473.66|474.81|469.61|579
1656605700000|2022-06-30 16:15:00|478.87|473.67|477.91|472.71|478.92|473.72|476.87|471.67|500
1656606000000|2022-06-30 16:20:00|477.86|472.66|481.99|476.79|482.07|476.87|477.86|472.66|473
1656606300000|2022-06-30 16:25:00|482.02|476.82|483.82|478.62|483.96|478.76|481.95|476.75|603
1656606600000|2022-06-30 16:30:00|483.83|478.63|486.14|480.94|487.91|482.71|483.61|478.41|652
1656606900000|2022-06-30 16:35:00|486.15|480.95|483.01|477.81|486.67|481.47|482.89|477.69|498
1656607200000|2022-06-30 16:40:00|483.02|477.82|482.87|477.67|483.38|478.18|481.7|476.5|513
1656607500000|2022-06-30 16:45:00|482.88|477.68|482.75|477.55|484.87|479.67|481.8|476.6|503
1656607800000|2022-06-30 16:50:00|482.74|477.54|478.82|473.62|483.05|477.85|478.33|473.13|413
1656608100000|2022-06-30 16:55:00|478.91|473.71|478.9|473.7|478.97|473.77|477.79|472.59|315
1656608400000|2022-06-30 17:00:00|478.87|473.67|479.68|474.48|480.11|474.91|478.59|473.39|469
1656608700000|2022-06-30 17:05:00|479.63|474.43|478.85|473.65|479.82|474.62|477.47|472.27|401
1656609000000|2022-06-30 17:10:00|478.97|473.77|478.83|473.63|479.05|473.85|477.6|472.4|456
1656609300000|2022-06-30 17:15:00|478.77|473.57|478.94|473.74|479.98|474.78|478.77|473.57|310
1656609600000|2022-06-30 17:20:00|478.92|473.72|480.62|475.42|481.53|476.33|478.78|473.58|387
1656609900000|2022-06-30 17:25:00|480.6|475.4|480.83|475.63|481.71|476.51|480.43|475.23|383
1656610200000|2022-06-30 17:30:00|480.86|475.66|482.56|477.36|482.99|477.79|480.42|475.22|521
1656610500000|2022-06-30 17:35:00|482.58|477.38|484.76|479.56|484.76|479.56|482.36|477.16|498
1656610800000|2022-06-30 17:40:00|484.77|479.57|481.08|475.88|485.56|480.36|480.94|475.74|463
1656611100000|2022-06-30 17:45:00|481.06|475.86|482.62|477.42|483.05|477.85|480.85|475.65|432
1656611400000|2022-06-30 17:50:00|482.61|477.41|482.79|477.59|483.72|478.52|481.6|476.4|373
1656611700000|2022-06-30 17:55:00|482.8|477.6|479.9|474.7|482.98|477.78|479.51|474.31|437
1656612000000|2022-06-30 18:00:00|479.91|474.71|480.72|475.52|480.85|475.65|478.99|473.79|452
1656612300000|2022-06-30 18:05:00|480.71|475.51|478.77|473.57|480.79|475.59|478.6|473.4|275
1656612600000|2022-06-30 18:10:00|478.78|473.58|477.61|472.41|479.54|474.34|477.51|472.31|396
1656612900000|2022-06-30 18:15:00|477.6|472.4|478.13|472.93|479.04|473.84|477.57|472.37|476
1656613200000|2022-06-30 18:20:00|478.1|472.9|477.11|471.91|478.97|473.77|477.07|471.87|422
1656613500000|2022-06-30 18:25:00|477.1|471.9|476.78|471.58|478|472.8|476|470.8|376
1656613800000|2022-06-30 18:30:00|476.6|471.4|476.72|471.52|477.19|471.99|474.75|469.55|414
1656614100000|2022-06-30 18:35:00|476.67|471.47|476.64|471.44|476.95|471.75|475.87|470.67|390
1656614400000|2022-06-30 18:40:00|476.78|471.58|471.71|466.51|476.78|471.58|471.48|466.28|456
1656614700000|2022-06-30 18:45:00|471.75|466.55|475.02|469.82|475.02|469.82|471.41|466.21|506
1656615000000|2022-06-30 18:50:00|474.99|469.79|474.7|469.5|475.08|469.88|472.99|467.79|515
1656615300000|2022-06-30 18:55:00|474.71|469.51|475.49|470.29|475.57|470.37|473.99|468.79|516
1656615600000|2022-06-30 19:00:00|475.46|470.26|475.03|469.83|476.77|471.57|474.14|468.94|610
1656615900000|2022-06-30 19:05:00|475.02|469.82|472.7|467.5|475.03|469.83|471.79|466.59|541
1656616200000|2022-06-30 19:10:00|472.74|467.54|474.61|469.41|474.73|469.53|472.61|467.41|478
1656616500000|2022-06-30 19:15:00|474.66|469.46|474.77|469.57|474.87|469.67|473.04|467.84|316
1656616800000|2022-06-30 19:20:00|474.79|469.59|480.02|474.82|480.03|474.83|474.79|469.59|641
1656617100000|2022-06-30 19:25:00|480.01|474.81|481.26|476.06|481.38|476.18|478.81|473.61|600
1656617400000|2022-06-30 19:30:00|481.28|476.08|482.37|477.17|483.64|478.44|480.76|475.56|654
1656617700000|2022-06-30 19:35:00|482.43|477.23|481.7|476.5|483.25|478.05|481.37|476.17|573
1656618000000|2022-06-30 19:40:00|481.72|476.52|477.42|472.22|482.01|476.81|475.98|470.78|568
1656618300000|2022-06-30 19:45:00|477.41|472.21|481.44|476.24|481.69|476.49|476.45|471.25|665
1656618600000|2022-06-30 19:50:00|481.49|476.29|479.49|474.29|481.92|476.72|479.12|473.92|460
1656618900000|2022-06-30 19:55:00|480.4|475.2|484.65|479.45|485.18|479.98|480.34|475.14|614
1656619200000|2022-06-30 20:00:00|484.88|479.68|485.18|479.98|486.48|481.28|482.76|477.56|586
1656619500000|2022-06-30 20:05:00|485.29|480.09|486.61|481.41|487.39|482.19|483.04|477.84|668
1656619800000|2022-06-30 20:10:00|486.55|481.35|485.74|480.54|487.74|482.54|485.74|480.54|586
1656620100000|2022-06-30 20:15:00|485.71|480.51|484.79|479.59|486.91|481.71|483.97|478.77|671
1656620400000|2022-06-30 20:20:00|484.78|479.58|485.07|479.87|485.95|480.75|484.13|478.93|461
1656620700000|2022-06-30 20:25:00|485.04|479.84|483.7|478.5|485.79|480.59|483.51|478.31|358
1656621000000|2022-06-30 20:30:00|483.71|478.51|483.8|478.6|484.04|478.84|483.03|477.83|396
1656621300000|2022-06-30 20:35:00|483.79|478.59|480.48|475.28|483.84|478.64|480.42|475.22|519
1656621600000|2022-06-30 20:40:00|480.47|475.27|481.48|476.28|481.62|476.42|478.35|473.15|585
1656621900000|2022-06-30 20:45:00|481.49|476.29|478.75|473.55|483.45|478.25|478.61|473.41|572
1656622200000|2022-06-30 20:50:00|478.79|473.59|478.92|473.72|480.54|475.34|478.13|472.93|700
1656622500000|2022-06-30 20:55:00|478.91|473.71|479.59|474.39|480.9|475.7|478.83|473.63|650
1656622800000|2022-06-30 21:00:00|479.52|474.32|482.14|476.94|482.36|477.16|478.53|473.33|611
1656623100000|2022-06-30 21:05:00|482.15|476.95|480.54|475.34|483.01|477.81|480.13|474.93|587
1656623400000|2022-06-30 21:10:00|480.53|475.33|481.41|476.21|482.5|477.3|480.04|474.84|548
1656623700000|2022-06-30 21:15:00|481.4|476.2|480.95|475.75|481.93|476.73|480.83|475.63|463
1656624000000|2022-06-30 21:20:00|480.97|475.77|480.76|475.56|481.07|475.87|479.66|474.46|521
1656624300000|2022-06-30 21:25:00|480.78|475.58|480.11|474.91|481.85|476.65|480.1|474.9|342
1656624600000|2022-06-30 21:30:00|480.06|474.86|482.8|477.6|482.87|477.67|479.9|474.7|246
1656624900000|2022-06-30 21:35:00|482.91|477.71|483.69|478.49|483.93|478.73|482.7|477.5|338
1656625200000|2022-06-30 21:40:00|483.7|478.5|480.56|475.36|483.83|478.63|480.48|475.28|438
1656625500000|2022-06-30 21:45:00|480.55|475.35|481.01|475.81|481.81|476.61|480.46|475.26|458
1656625800000|2022-06-30 21:50:00|481|475.8|480.91|475.71|481.27|476.07|480.63|475.43|502
1656626100000|2022-06-30 21:55:00|480.92|475.72|478.89|473.69|481.14|475.94|478.88|473.68|511
1656626400000|2022-06-30 22:00:00|478.93|473.73|480.98|475.78|481.11|475.91|478.89|473.69|478
1656626700000|2022-06-30 22:05:00|480.99|475.79|477.45|472.25|481.1|475.9|476.84|471.64|678
1656627000000|2022-06-30 22:10:00|477.21|472.01|478.06|472.86|478.96|473.76|476.77|471.57|513
1656627300000|2022-06-30 22:15:00|477.99|472.79|479.81|474.61|480.69|475.49|477.59|472.39|502
1656627600000|2022-06-30 22:20:00|479.78|474.58|483.3|478.1|483.85|478.65|479.58|474.38|456
1656627900000|2022-06-30 22:25:00|483.29|478.09|482.24|477.04|483.95|478.75|482.1|476.9|384
1656628200000|2022-06-30 22:30:00|482.18|476.98|483.67|478.47|483.99|478.79|481.95|476.75|361
1656628500000|2022-06-30 22:35:00|483.65|478.45|486.3|481.1|486.59|481.39|483.47|478.27|382
1656628800000|2022-06-30 22:40:00|486.37|481.17|484.42|479.22|486.49|481.29|484.06|478.86|376
1656629100000|2022-06-30 22:45:00|484.43|479.23|487.79|482.59|488.22|483.02|483.77|478.57|447
1656629400000|2022-06-30 22:50:00|487.72|482.52|485.45|480.25|488.87|483.67|485.13|479.93|443
1656629700000|2022-06-30 22:55:00|485.46|480.26|483.57|478.37|485.51|480.31|483.03|477.83|478
1656630000000|2022-06-30 23:00:00|483.58|478.38|486.6|481.4|486.6|481.4|482.92|477.72|503
1656630300000|2022-06-30 23:05:00|486.61|481.41|486|480.8|486.99|481.79|485.66|480.46|516
1656630600000|2022-06-30 23:10:00|485.97|480.77|483.03|477.83|485.98|480.78|483.03|477.83|487
1656630900000|2022-06-30 23:15:00|482.78|477.58|479.07|473.87|483.55|478.35|478.72|473.52|656
1656631200000|2022-06-30 23:20:00|478.93|473.73|477.06|471.86|479.07|473.87|476.88|471.68|428
1656631500000|2022-06-30 23:25:00|477.05|471.85|474.78|469.58|477.13|471.93|472.28|467.08|627
1656631800000|2022-06-30 23:30:00|474.77|469.57|482.85|477.65|482.85|477.65|474.64|469.44|518
1656632100000|2022-06-30 23:35:00|482.77|477.57|481.59|476.39|483.79|478.59|481.11|475.91|523
1656632400000|2022-06-30 23:40:00|481.61|476.41|484.22|479.02|485.76|480.56|481.3|476.1|508
1656632700000|2022-06-30 23:45:00|484.17|478.97|493.26|488.06|493.26|488.06|483.03|477.83|772
1656633000000|2022-06-30 23:50:00|493.52|488.32|503.68|498.48|503.75|498.55|493.14|487.94|1022
1656633300000|2022-06-30 23:55:00|503.77|498.57|503.05|497.85|505.45|500.25|500.76|495.56|889
1656633600000|2022-07-01 00:00:00|503.04|497.84|498.8|493.6|504.24|499.04|495.95|490.75|944
1656633900000|2022-07-01 00:05:00|498.79|493.59|499.72|494.52|501.03|495.83|497.12|491.92|778
1656634200000|2022-07-01 00:10:00|499.9|494.7|498.6|493.4|501.72|496.52|497.42|492.22|794
1656634500000|2022-07-01 00:15:00|498.59|493.39|499.16|493.96|499.77|494.57|496.45|491.25|762
1656634800000|2022-07-01 00:20:00|499.15|493.95|496.14|490.94|499.88|494.68|496.13|490.93|594
1656635100000|2022-07-01 00:25:00|496.15|490.95|503.49|498.29|505.47|500.27|496.13|490.93|947
1656635400000|2022-07-01 00:30:00|503.16|497.96|506.01|500.81|510.82|505.62|503.08|497.88|990
1656635700000|2022-07-01 00:35:00|506.02|500.82|503.6|498.4|506.02|500.82|502.69|497.49|950
1656636000000|2022-07-01 00:40:00|503.52|498.32|503.09|497.89|505.46|500.26|503.05|497.85|891
1656636300000|2022-07-01 00:45:00|503.21|498.01|506.45|501.25|507.5|502.3|503.18|497.98|860
1656636600000|2022-07-01 00:50:00|506.44|501.24|508.16|502.96|509.29|504.09|504.55|499.35|805
1656636900000|2022-07-01 00:55:00|508.17|502.97|506.53|501.33|508.57|503.37|505.85|500.65|754
1656637200000|2022-07-01 01:00:00|506.52|501.32|510.32|505.12|510.32|505.12|505.81|500.61|772
1656637500000|2022-07-01 01:05:00|510.33|505.13|508.88|503.68|512.44|507.24|508.23|503.03|774
1656637800000|2022-07-01 01:10:00|508.82|503.62|506.29|501.09|508.82|503.62|504.96|499.76|648
1656638100000|2022-07-01 01:15:00|506.31|501.11|506.43|501.23|506.84|501.64|504.91|499.71|677
1656638400000|2022-07-01 01:20:00|506.56|501.36|504.91|499.71|507.23|502.03|504.91|499.71|608
1656638700000|2022-07-01 01:25:00|504.89|499.69|512.29|507.09|512.31|507.11|504.66|499.46|698
1656639000000|2022-07-01 01:30:00|512.31|507.11|508.39|503.19|513.24|508.04|505.98|500.78|745
1656639300000|2022-07-01 01:35:00|508.38|503.18|511.91|506.71|512.39|507.19|508.21|503.01|616
1656639600000|2022-07-01 01:40:00|511.82|506.62|511.05|505.85|513.47|508.27|510.9|505.7|692
1656639900000|2022-07-01 01:45:00|511.02|505.82|510.27|505.07|511.4|506.2|508.91|503.71|620
1656640200000|2022-07-01 01:50:00|510.25|505.05|513.45|508.25|513.46|508.26|509.74|504.54|553
1656640500000|2022-07-01 01:55:00|513.37|508.17|513.89|508.69|514.23|509.03|512.29|507.09|538
1656640800000|2022-07-01 02:00:00|513.9|508.7|510.63|505.43|515.26|510.06|510.63|505.43|729
1656641100000|2022-07-01 02:05:00|510.64|505.44|508.27|503.07|511.1|505.9|507.66|502.46|742
1656641400000|2022-07-01 02:10:00|508.33|503.13|507.59|502.39|508.57|503.37|505.18|499.98|785
1656641700000|2022-07-01 02:15:00|507.57|502.37|506.27|501.07|507.72|502.52|506.03|500.83|646
1656642000000|2022-07-01 02:20:00|506.3|501.1|503.83|498.63|506.42|501.22|503.83|498.63|616
1656642300000|2022-07-01 02:25:00|503.81|498.61|504.93|499.73|505.29|500.09|503.17|497.97|654
1656642600000|2022-07-01 02:30:00|504.98|499.78|504.83|499.63|505.09|499.89|503.06|497.86|571
1656642900000|2022-07-01 02:35:00|504.85|499.65|503.29|498.09|504.96|499.76|503.28|498.08|432
1656643200000|2022-07-01 02:40:00|503.34|498.14|504.29|499.09|504.76|499.56|503.15|497.95|517
1656643500000|2022-07-01 02:45:00|504.3|499.1|503.82|498.62|504.7|499.5|503.08|497.88|446
1656643800000|2022-07-01 02:50:00|503.88|498.68|506.96|501.76|507.04|501.84|503.77|498.57|485
1656644100000|2022-07-01 02:55:00|506.94|501.74|505.73|500.53|506.94|501.74|504.7|499.5|488
1656644400000|2022-07-01 03:00:00|505.69|500.49|504.78|499.58|506.35|501.15|504.48|499.28|493
1656644700000|2022-07-01 03:05:00|504.77|499.57|504.6|499.4|505.45|500.25|503.79|498.59|638
1656645000000|2022-07-01 03:10:00|504.58|499.38|504.8|499.6|504.96|499.76|503.48|498.28|481
1656645300000|2022-07-01 03:15:00|504.81|499.61|503.99|498.79|505.56|500.36|503.99|498.79|533
1656645600000|2022-07-01 03:20:00|504.02|498.82|502.68|497.48|505.44|500.24|502.68|497.48|558
1656645900000|2022-07-01 03:25:00|502.78|497.58|502.56|497.36|503.53|498.33|501.75|496.55|547
1656646200000|2022-07-01 03:30:00|502.55|497.35|501.96|496.76|502.9|497.7|501.14|495.94|601
1656646500000|2022-07-01 03:35:00|501.97|496.77|502.61|497.41|503.18|497.98|501.97|496.77|479
1656646800000|2022-07-01 03:40:00|502.58|497.38|500.5|495.3|502.76|497.56|500.5|495.3|491
1656647100000|2022-07-01 03:45:00|500.48|495.28|501.31|496.11|501.55|496.35|500.36|495.16|517
1656647400000|2022-07-01 03:50:00|501.32|496.12|495.96|490.76|501.32|496.12|495.48|490.28|810
1656647700000|2022-07-01 03:55:00|495.94|490.74|492.96|487.76|496.39|491.19|492.95|487.75|760
1656648000000|2022-07-01 04:00:00|492.82|487.62|492.27|487.07|493.69|488.49|491.92|486.72|739
1656648300000|2022-07-01 04:05:00|492.29|487.09|490.35|485.15|492.31|487.11|488.64|483.44|758
1656648600000|2022-07-01 04:10:00|490.39|485.19|488.06|482.86|490.92|485.72|487.76|482.56|564
1656648900000|2022-07-01 04:15:00|487.99|482.79|487.67|482.47|488.87|483.67|486.41|481.21|640
1656649200000|2022-07-01 04:20:00|487.71|482.51|487.66|482.46|489.53|484.33|486.96|481.76|613
1656649500000|2022-07-01 04:25:00|487.73|482.53|486.54|481.34|487.96|482.76|486.48|481.28|523
1656649800000|2022-07-01 04:30:00|486.61|481.41|491.87|486.67|493.69|488.49|486.47|481.27|808
1656650100000|2022-07-01 04:35:00|491.92|486.72|489.78|484.58|492.41|487.21|489.49|484.29|630
1656650400000|2022-07-01 04:40:00|489.81|484.61|488.63|483.43|490.42|485.22|487.75|482.55|583
1656650700000|2022-07-01 04:45:00|488.64|483.44|485.08|479.88|489.03|483.83|484.89|479.69|720
1656651000000|2022-07-01 04:50:00|485.06|479.86|486.8|481.6|487.57|482.37|484.47|479.27|640
1656651300000|2022-07-01 04:55:00|486.91|481.71|485.99|480.79|487.09|481.89|485.89|480.69|501
1656651600000|2022-07-01 05:00:00|486|480.8|485.66|480.46|486.66|481.46|484.62|479.42|644
1656651900000|2022-07-01 05:05:00|485.82|480.62|488.11|482.91|488.5|483.3|485.82|480.62|624
1656652200000|2022-07-01 05:10:00|488.12|482.92|486.42|481.22|488.45|483.25|485.13|479.93|612
1656652500000|2022-07-01 05:15:00|486.41|481.21|485.07|479.87|486.72|481.52|484.74|479.54|609
1656652800000|2022-07-01 05:20:00|485.08|479.88|488.81|483.61|489.93|484.73|484|478.8|681
1656653100000|2022-07-01 05:25:00|488.8|483.6|489.27|484.07|489.99|484.79|487.84|482.64|590
1656653400000|2022-07-01 05:30:00|489.06|483.86|485.75|480.55|489.77|484.57|485.48|480.28|674
1656653700000|2022-07-01 05:35:00|485.79|480.59|487.86|482.66|487.96|482.76|485.79|480.59|537
1656654000000|2022-07-01 05:40:00|487.88|482.68|490.58|485.38|490.7|485.5|487.88|482.68|569
1656654300000|2022-07-01 05:45:00|490.6|485.4|489.82|484.62|491.87|486.67|489.81|484.61|587
1656654600000|2022-07-01 05:50:00|489.83|484.63|487.45|482.25|491.34|486.14|487.18|481.98|599
1656654900000|2022-07-01 05:55:00|487.46|482.26|487.6|482.4|487.95|482.75|486.51|481.31|574
1656655200000|2022-07-01 06:00:00|487.59|482.39|489.84|484.64|489.95|484.75|486.96|481.76|581
1656655500000|2022-07-01 06:05:00|489.88|484.68|488.8|483.6|490.59|485.39|488.1|482.9|562
1656655800000|2022-07-01 06:10:00|488.79|483.59|488.87|483.67|489.51|484.31|488.01|482.81|494
1656656100000|2022-07-01 06:15:00|488.88|483.68|485.77|480.57|489.77|484.57|485.71|480.51|498
1656656400000|2022-07-01 06:20:00|485.78|480.58|486.99|481.79|487.71|482.51|485.13|479.93|593
1656656700000|2022-07-01 06:25:00|487.04|481.84|489.04|483.84|489.82|484.62|486.58|481.38|586
1656657000000|2022-07-01 06:30:00|489.12|483.92|488.51|483.31|489.68|484.48|487.97|482.77|519
1656657300000|2022-07-01 06:35:00|488.56|483.36|490.32|485.12|490.34|485.14|488.45|483.25|579
1656657600000|2022-07-01 06:40:00|490.33|485.13|490.16|484.96|491.04|485.84|489.75|484.55|523
1656657900000|2022-07-01 06:45:00|490.17|484.97|487.81|482.61|490.79|485.59|487.58|482.38|563
1656658200000|2022-07-01 06:50:00|487.82|482.62|488.57|483.37|488.74|483.54|487.76|482.56|479
1656658500000|2022-07-01 06:55:00|488.56|483.36|489.55|484.35|489.82|484.62|487.97|482.77|478
1656658800000|2022-07-01 07:00:00|489.54|484.34|487.51|482.31|489.83|484.63|487.42|482.22|603
1656659100000|2022-07-01 07:05:00|487.54|482.34|489.48|484.28|489.56|484.36|487.47|482.27|666
1656659400000|2022-07-01 07:10:00|489.37|484.17|490.08|484.88|490.44|485.24|488.6|483.4|549
1656659700000|2022-07-01 07:15:00|490.06|484.86|491.59|486.39|491.66|486.46|489.84|484.64|506
1656660000000|2022-07-01 07:20:00|491.6|486.4|494.16|488.96|495.04|489.84|491.44|486.24|596
1656660300000|2022-07-01 07:25:00|494.17|488.97|494.55|489.35|495.04|489.84|493.52|488.32|618
1656660600000|2022-07-01 07:30:00|494.62|489.42|497.04|491.84|498.59|493.39|494.51|489.31|614
1656660900000|2022-07-01 07:35:00|497.03|491.83|495.9|490.7|498.03|492.83|495.77|490.57|691
1656661200000|2022-07-01 07:40:00|495.91|490.71|494.7|489.5|496.07|490.87|494.56|489.36|557
1656661500000|2022-07-01 07:45:00|494.71|489.51|493.93|488.73|494.98|489.78|493.56|488.36|659
1656661800000|2022-07-01 07:50:00|493.92|488.72|495.05|489.85|495.47|490.27|493.51|488.31|561
1656662100000|2022-07-01 07:55:00|495.04|489.84|494.11|488.91|495.06|489.86|492.86|487.66|555
1656662400000|2022-07-01 08:00:00|494.12|488.92|492.76|487.56|494.44|489.24|492.61|487.41|654
1656662700000|2022-07-01 08:05:00|492.75|487.55|491.83|486.63|492.8|487.6|490.89|485.69|589
1656663000000|2022-07-01 08:10:00|491.87|486.67|497.43|492.23|498.18|492.98|491.78|486.58|689
1656663300000|2022-07-01 08:15:00|497.44|492.24|496.58|491.38|497.47|492.27|495.95|490.75|654
1656663600000|2022-07-01 08:20:00|496.59|491.39|498.87|493.67|499.37|494.17|496.5|491.3|649
1656663900000|2022-07-01 08:25:00|498.86|493.66|496.47|491.27|498.87|493.67|496.29|491.09|683
1656664200000|2022-07-01 08:30:00|496.46|491.26|495.52|490.32|496.51|491.31|495.14|489.94|678
1656664500000|2022-07-01 08:35:00|495.54|490.34|494.28|489.08|495.81|490.61|493.46|488.26|579
1656664800000|2022-07-01 08:40:00|494.27|489.07|491.68|486.48|494.32|489.12|491.66|486.46|463
1656665100000|2022-07-01 08:45:00|491.69|486.49|492.89|487.69|493.05|487.85|491.37|486.17|445
1656665400000|2022-07-01 08:50:00|493.25|488.05|491.68|486.48|493.7|488.5|491.51|486.31|472
1656665700000|2022-07-01 08:55:00|491.62|486.42|490.39|485.19|492.52|487.32|489.69|484.49|563
1656666000000|2022-07-01 09:00:00|490.4|485.2|490.67|485.47|490.67|485.47|489.75|484.55|467
1656666300000|2022-07-01 09:05:00|490.71|485.51|490.5|485.3|491.52|486.32|490.01|484.81|482
1656666600000|2022-07-01 09:10:00|490.51|485.31|488.67|483.47|490.6|485.4|487.74|482.54|497
1656666900000|2022-07-01 09:15:00|488.66|483.46|493.46|488.26|493.58|488.38|488.39|483.19|507
1656667200000|2022-07-01 09:20:00|493.43|488.23|494.02|488.82|494.73|489.53|493.02|487.82|424
1656667500000|2022-07-01 09:25:00|494.01|488.81|493.11|487.91|494.7|489.5|491.99|486.79|461
1656667800000|2022-07-01 09:30:00|493.04|487.84|492.2|487|493.64|488.44|491.06|485.86|568
1656668100000|2022-07-01 09:35:00|492.19|486.99|490.01|484.81|492.22|487.02|490|484.8|500
1656668400000|2022-07-01 09:40:00|490|484.8|489.66|484.46|491.36|486.16|488.84|483.64|533
1656668700000|2022-07-01 09:45:00|489.65|484.45|491.66|486.46|492.61|487.41|488.99|483.79|654
1656669000000|2022-07-01 09:50:00|491.67|486.47|489.56|484.36|491.71|486.51|489.25|484.05|562
1656669300000|2022-07-01 09:55:00|489.57|484.37|488.62|483.42|489.58|484.38|486.74|481.54|546
1656669600000|2022-07-01 10:00:00|488.66|483.46|489.81|484.61|490.21|485.01|488.6|483.4|532
1656669900000|2022-07-01 10:05:00|489.8|484.6|488.37|483.17|489.85|484.65|486.33|481.13|587
1656670200000|2022-07-01 10:10:00|488.38|483.18|489.76|484.56|490.47|485.27|488.31|483.11|429
1656670500000|2022-07-01 10:15:00|489.77|484.57|490.66|485.46|491.65|486.45|489.77|484.57|395
1656670800000|2022-07-01 10:20:00|490.67|485.47|491.56|486.36|491.86|486.66|490.54|485.34|319
1656671100000|2022-07-01 10:25:00|491.67|486.47|490.6|485.4|491.82|486.62|490.48|485.28|271
1656671400000|2022-07-01 10:30:00|490.59|485.39|488.35|483.15|491.78|486.58|488.05|482.85|547
1656671700000|2022-07-01 10:35:00|488.24|483.04|481.34|476.14|488.84|483.64|480.92|475.72|569
1656672000000|2022-07-01 10:40:00|481.43|476.23|480.02|474.82|482.7|477.5|478.88|473.68|840
1656672300000|2022-07-01 10:45:00|480.03|474.83|479.82|474.62|480.87|475.67|478.78|473.58|682
1656672600000|2022-07-01 10:50:00|479.83|474.63|479.44|474.24|480.08|474.88|478.51|473.31|603
1656672900000|2022-07-01 10:55:00|479.42|474.22|480.53|475.33|481.48|476.28|477.76|472.56|695
1656673200000|2022-07-01 11:00:00|480.61|475.41|480.66|475.46|480.66|475.46|476.91|471.71|628
1656673500000|2022-07-01 11:05:00|480.65|475.45|481.7|476.5|482.5|477.3|480.17|474.97|622
1656673800000|2022-07-01 11:10:00|481.72|476.52|480.85|475.65|481.72|476.52|480.49|475.29|478
1656674100000|2022-07-01 11:15:00|480.84|475.64|482.49|477.29|482.8|477.6|480.17|474.97|597
1656674400000|2022-07-01 11:20:00|482.5|477.3|484.16|478.96|484.48|479.28|482.46|477.26|449
1656674700000|2022-07-01 11:25:00|484.15|478.95|483.94|478.74|484.75|479.55|483.65|478.45|400
1656675000000|2022-07-01 11:30:00|483.95|478.75|483.52|478.32|484.73|479.53|482.92|477.72|387
1656675300000|2022-07-01 11:35:00|483.51|478.31|484.77|479.57|486.01|480.81|483.42|478.22|402
1656675600000|2022-07-01 11:40:00|484.82|479.62|484.39|479.19|485.33|480.13|483.23|478.03|443
1656675900000|2022-07-01 11:45:00|484.4|479.2|483.45|478.25|485.06|479.86|482.99|477.79|462
1656676200000|2022-07-01 11:50:00|483.47|478.27|483.66|478.46|483.92|478.72|482.77|477.57|278
1656676500000|2022-07-01 11:55:00|483.64|478.44|484|478.8|484.52|479.32|482.7|477.5|500
1656676800000|2022-07-01 12:00:00|484.01|478.81|486.37|481.17|486.58|481.38|483.63|478.43|460
1656677100000|2022-07-01 12:05:00|486.39|481.19|486.44|481.24|486.56|481.36|484.84|479.64|446
1656677400000|2022-07-01 12:10:00|486.45|481.25|486.68|481.48|487.33|482.13|485.88|480.68|390
1656677700000|2022-07-01 12:15:00|486.67|481.47|483.44|478.24|488.79|483.59|483.32|478.12|614
1656678000000|2022-07-01 12:20:00|483.3|478.1|483.85|478.65|485.62|480.42|483.1|477.9|513
1656678300000|2022-07-01 12:25:00|483.87|478.67|487.89|482.69|488.76|483.56|483.85|478.65|555
1656678600000|2022-07-01 12:30:00|487.88|482.68|487.21|482.01|488.76|483.56|487.15|481.95|623
1656678900000|2022-07-01 12:35:00|487.2|482|486.92|481.72|487.65|482.45|486.73|481.53|464
1656679200000|2022-07-01 12:40:00|486.91|481.71|487.46|482.26|487.63|482.43|486.57|481.37|471
1656679500000|2022-07-01 12:45:00|487.47|482.27|486.08|480.88|487.83|482.63|485.81|480.61|432
1656679800000|2022-07-01 12:50:00|486.21|481.01|484.81|479.61|487.06|481.86|484.52|479.32|433
1656680100000|2022-07-01 12:55:00|484.79|479.59|481.01|475.81|485.04|479.84|480.51|475.31|502
1656680400000|2022-07-01 13:00:00|481|475.8|481.54|476.34|482.83|477.63|480.54|475.34|550
1656680700000|2022-07-01 13:05:00|481.59|476.39|479.7|474.5|481.73|476.53|479.55|474.35|427
1656681000000|2022-07-01 13:10:00|479.71|474.51|481.09|475.89|481.82|476.62|479.71|474.51|434
1656681300000|2022-07-01 13:15:00|481.12|475.92|485.62|480.42|485.66|480.46|481.08|475.88|646
1656681600000|2022-07-01 13:20:00|485.56|480.36|485.14|479.94|487|481.8|484.97|479.77|550
1656681900000|2022-07-01 13:25:00|485.13|479.93|483.74|478.54|485.19|479.99|483.17|477.97|467
1656682200000|2022-07-01 13:30:00|483.73|478.53|484.01|478.81|486.54|481.34|482.24|477.04|864
1656682500000|2022-07-01 13:35:00|483.95|478.75|482.01|476.81|484.02|478.82|481.12|475.92|804
1656682800000|2022-07-01 13:40:00|482.05|476.85|488.73|483.53|489.59|484.39|481.99|476.79|861
1656683100000|2022-07-01 13:45:00|488.75|483.55|491.15|485.95|493.98|488.78|488.35|483.15|907
1656683400000|2022-07-01 13:50:00|491.16|485.96|490.93|485.73|491.77|486.57|488.89|483.69|750
1656683700000|2022-07-01 13:55:00|490.95|485.75|489|483.8|491.45|486.25|489|483.8|771
1656684000000|2022-07-01 14:00:00|489.03|483.83|485.46|480.26|490.33|485.13|484.73|479.53|897
1656684300000|2022-07-01 14:05:00|485.45|480.25|487.18|481.98|487.42|482.22|485.32|480.12|665
1656684600000|2022-07-01 14:10:00|487.19|481.99|483.06|477.86|488.51|483.31|482.74|477.54|771
1656684900000|2022-07-01 14:15:00|483.05|477.85|484|478.8|485.59|480.39|482.64|477.44|788
1656685200000|2022-07-01 14:20:00|484.07|478.87|482.82|477.62|484.52|479.32|482.63|477.43|689
1656685500000|2022-07-01 14:25:00|482.81|477.61|480.45|475.25|482.85|477.65|480.18|474.98|595
1656685800000|2022-07-01 14:30:00|480.46|475.26|478.7|473.5|481.07|475.87|478.61|473.41|726
1656686100000|2022-07-01 14:35:00|478.69|473.49|478.68|473.48|479.11|473.91|477.98|472.78|681
1656686400000|2022-07-01 14:40:00|478.7|473.5|481.75|476.55|481.86|476.66|478|472.8|670
1656686700000|2022-07-01 14:45:00|481.76|476.56|482.84|477.64|482.87|477.67|481.65|476.45|582
1656687000000|2022-07-01 14:50:00|482.85|477.65|482.21|477.01|482.85|477.65|481.74|476.54|563
1656687300000|2022-07-01 14:55:00|482.22|477.02|482.85|477.65|484.1|478.9|481.89|476.69|531
1656687600000|2022-07-01 15:00:00|482.84|477.64|481.61|476.41|483.71|478.51|481.04|475.84|522
1656687900000|2022-07-01 15:05:00|481.62|476.42|486.67|481.47|486.74|481.54|481.58|476.38|624
1656688200000|2022-07-01 15:10:00|486.66|481.46|484.68|479.48|486.66|481.46|484.32|479.12|611
1656688500000|2022-07-01 15:15:00|484.67|479.47|484.77|479.57|486.79|481.59|484.37|479.17|536
1656688800000|2022-07-01 15:20:00|484.75|479.55|482.66|477.46|485.67|480.47|482.09|476.89|405
1656689100000|2022-07-01 15:25:00|482.65|477.45|482.03|476.83|482.96|477.76|481.89|476.69|492
1656689400000|2022-07-01 15:30:00|482.07|476.87|481.14|475.94|482.98|477.78|479.64|474.44|586
1656689700000|2022-07-01 15:35:00|481.16|475.96|480.73|475.53|482.12|476.92|479.64|474.44|631
1656690000000|2022-07-01 15:40:00|480.74|475.54|481.12|475.92|482.32|477.12|480.65|475.45|570
1656690300000|2022-07-01 15:45:00|481.03|475.83|479.41|474.21|481.13|475.93|478.89|473.69|555
1656690600000|2022-07-01 15:50:00|479.39|474.19|478.62|473.42|479.87|474.67|478.01|472.81|631
1656690900000|2022-07-01 15:55:00|478.64|473.44|481.02|475.82|481.22|476.02|478|472.8|436
1656691200000|2022-07-01 16:00:00|481.05|475.85|481.16|475.96|481.68|476.48|479.03|473.83|661
1656691500000|2022-07-01 16:05:00|481.17|475.97|482.88|477.68|483.16|477.96|481|475.8|522
1656691800000|2022-07-01 16:10:00|482.89|477.69|483.11|477.91|483.34|478.14|482.32|477.12|371
1656692100000|2022-07-01 16:15:00|483.1|477.9|484.28|479.08|485.34|480.14|482.05|476.85|538
1656692400000|2022-07-01 16:20:00|484.31|479.11|484.89|479.69|485.03|479.83|484.04|478.84|496
1656692700000|2022-07-01 16:25:00|484.93|479.73|484.34|479.14|485.13|479.93|483.69|478.49|435
1656693000000|2022-07-01 16:30:00|484.19|478.99|484.69|479.49|485.44|480.24|483.99|478.79|451
1656693300000|2022-07-01 16:35:00|484.75|479.55|482.91|477.71|484.87|479.67|481.82|476.62|493
1656693600000|2022-07-01 16:40:00|482.81|477.61|484.35|479.15|484.82|479.62|482.62|477.42|392
1656693900000|2022-07-01 16:45:00|484.34|479.14|485.07|479.87|485.9|480.7|483.96|478.76|344
1656694200000|2022-07-01 16:50:00|485.05|479.85|486.75|481.55|487.13|481.93|484.68|479.48|565
1656694500000|2022-07-01 16:55:00|486.74|481.54|483.04|477.84|487.78|482.58|482.97|477.77|537
1656694800000|2022-07-01 17:00:00|483.05|477.85|481.89|476.69|483.72|478.52|481.77|476.57|431
1656695100000|2022-07-01 17:05:00|481.93|476.73|483.57|478.37|483.57|478.37|481.22|476.02|436
1656695400000|2022-07-01 17:10:00|483.59|478.39|484.72|479.52|484.73|479.53|482.69|477.49|436
1656695700000|2022-07-01 17:15:00|484.75|479.55|485.11|479.91|486.22|481.02|482.91|477.71|566
1656696000000|2022-07-01 17:20:00|485.09|479.89|486.06|480.86|486.33|481.13|484.94|479.74|482
1656696300000|2022-07-01 17:25:00|486.08|480.88|486.05|480.85|486.97|481.77|485.85|480.65|624
1656696600000|2022-07-01 17:30:00|486.04|480.84|484.69|479.49|487.18|481.98|484.58|479.38|536
1656696900000|2022-07-01 17:35:00|484.7|479.5|488.63|483.43|489.39|484.19|484.18|478.98|548
1656697200000|2022-07-01 17:40:00|488.64|483.44|488.22|483.02|489.86|484.66|487.8|482.6|714
1656697500000|2022-07-01 17:45:00|488.32|483.12|489.48|484.28|489.87|484.67|487.87|482.67|482
1656697800000|2022-07-01 17:50:00|489.46|484.26|488.69|483.49|490.12|484.92|488.16|482.96|501
1656698100000|2022-07-01 17:55:00|488.68|483.48|489.83|484.63|490.13|484.93|488.38|483.18|559
1656698400000|2022-07-01 18:00:00|489.84|484.64|487.17|481.97|489.96|484.76|487.1|481.9|531
1656698700000|2022-07-01 18:05:00|487.3|482.1|486.41|481.21|488.1|482.9|485.57|480.37|493
1656699000000|2022-07-01 18:10:00|486.43|481.23|487.58|482.38|487.8|482.6|485.66|480.46|414
1656699300000|2022-07-01 18:15:00|487.61|482.41|488.17|482.97|488.19|482.99|486.99|481.79|493
1656699600000|2022-07-01 18:20:00|488.18|482.98|489.74|484.54|489.97|484.77|488.17|482.97|526
1656699900000|2022-07-01 18:25:00|489.75|484.55|488.48|483.28|489.88|484.68|488.27|483.07|512
1656700200000|2022-07-01 18:30:00|488.53|483.33|489.74|484.54|489.89|484.69|488.21|483.01|433
1656700500000|2022-07-01 18:35:00|489.59|484.39|488.15|482.95|489.59|484.39|487.29|482.09|486
1656700800000|2022-07-01 18:40:00|488.16|482.96|487.02|481.82|488.35|483.15|486.87|481.67|309
1656701100000|2022-07-01 18:45:00|486.98|481.78|487.24|482.04|488|482.8|486.74|481.54|319
1656701400000|2022-07-01 18:50:00|487.26|482.06|485.99|480.79|487.76|482.56|485.94|480.74|305
1656701700000|2022-07-01 18:55:00|485.98|480.78|487.55|482.35|487.79|482.59|485.75|480.55|473
1656702000000|2022-07-01 19:00:00|487.56|482.36|488.02|482.82|488.23|483.03|487.24|482.04|556
1656702300000|2022-07-01 19:05:00|488.01|482.81|490.01|484.81|490.05|484.85|487.98|482.78|466
1656702600000|2022-07-01 19:10:00|490.04|484.84|490.18|484.98|491.78|486.58|489.84|484.64|355
1656702900000|2022-07-01 19:15:00|490.21|485.01|487.78|482.58|490.48|485.28|487.78|482.58|402
1656703200000|2022-07-01 19:20:00|487.74|482.54|485.2|480|488.03|482.83|484.72|479.52|436
1656703500000|2022-07-01 19:25:00|485.08|479.88|485.95|480.75|485.98|480.78|483.98|478.78|442
1656703800000|2022-07-01 19:30:00|486|480.8|486.58|481.38|487.83|482.63|485.86|480.66|486
1656704100000|2022-07-01 19:35:00|486.57|481.37|486.67|481.47|486.99|481.79|485.57|480.37|448
1656704400000|2022-07-01 19:40:00|486.78|481.58|487.13|481.93|488.03|482.83|486.68|481.48|393
1656704700000|2022-07-01 19:45:00|487.12|481.92|488.76|483.56|488.95|483.75|486.87|481.67|393
1656705000000|2022-07-01 19:50:00|488.77|483.57|488.74|483.54|488.88|483.68|487.88|482.68|380
1656705300000|2022-07-01 19:55:00|488.78|483.58|490.15|484.95|490.57|485.37|488.67|483.47|443
1656705600000|2022-07-01 20:00:00|490.08|484.88|489.45|484.25|491.33|486.13|488.67|483.47|531
1656705900000|2022-07-01 20:05:00|489.49|484.29|493.74|488.54|493.94|488.74|489.06|483.86|466
1656706200000|2022-07-01 20:10:00|493.64|488.44|493.26|488.06|493.93|488.73|492.95|487.75|435
1656706500000|2022-07-01 20:15:00|493.62|488.42|495.95|490.75|496.85|491.65|492.78|487.58|557
1656706800000|2022-07-01 20:20:00|495.98|490.78|494.95|489.75|497.03|491.83|494.49|489.29|595
1656707100000|2022-07-01 20:25:00|494.94|489.74|496.84|491.64|497.44|492.24|494.52|489.32|448
1656707400000|2022-07-01 20:30:00|496.76|491.56|495.89|490.69|497.81|492.61|495.37|490.17|393
1656707700000|2022-07-01 20:35:00|495.9|490.7|493.81|488.61|495.93|490.73|493.79|488.59|457
1656708000000|2022-07-01 20:40:00|493.85|488.65|493.06|487.86|493.95|488.75|492.93|487.73|283
1656708300000|2022-07-01 20:45:00|493.08|487.88|494.86|489.66|494.91|489.71|493.07|487.87|342
1656708600000|2022-07-01 20:50:00|494.84|489.64|495.01|489.81|495.84|490.64|494.1|488.9|239
1656708900000|2022-07-01 20:55:00|491.99|486.79|491.79|486.59|492.8|487.6|491.33|486.13|283
1656745200000|2022-07-02 07:00:00|485.83|480.63|486.17|480.97|486.76|481.56|485.8|480.6|197
1656745500000|2022-07-02 07:05:00|486.13|480.93|486.92|481.72|487.11|481.91|485.73|480.53|279
1656745800000|2022-07-02 07:10:00|486.91|481.71|486.93|481.73|487.18|481.98|486.89|481.69|173
1656746100000|2022-07-02 07:15:00|486.94|481.74|492.76|487.56|492.77|487.57|486.2|481|435
1656746400000|2022-07-02 07:20:00|492.63|487.43|494|488.8|494.08|488.88|492.63|487.43|308
1656746700000|2022-07-02 07:25:00|493.99|488.79|491.75|486.55|494.06|488.86|491.69|486.49|382
1656747000000|2022-07-02 07:30:00|491.7|486.5|489.6|484.4|491.82|486.62|489.6|484.4|351
1656747300000|2022-07-02 07:35:00|489.62|484.42|491.78|486.58|491.78|486.58|489.07|483.87|323
1656747600000|2022-07-02 07:40:00|491.76|486.56|490.48|485.28|491.96|486.76|490.27|485.07|246
1656747900000|2022-07-02 07:45:00|490.47|485.27|488.91|483.71|490.78|485.58|488.8|483.6|320
1656748200000|2022-07-02 07:50:00|488.92|483.72|489.45|484.25|489.75|484.55|487.76|482.56|298
1656748500000|2022-07-02 07:55:00|489.43|484.23|488.49|483.29|489.88|484.68|487.93|482.73|281
1656748800000|2022-07-02 08:00:00|488.48|483.28|488.74|483.54|488.99|483.79|488.48|483.28|313
1656749100000|2022-07-02 08:05:00|488.73|483.53|489.13|483.93|489.13|483.93|488.63|483.43|212
1656749400000|2022-07-02 08:10:00|489.11|483.91|490.58|485.38|490.73|485.53|489.1|483.9|357
1656749700000|2022-07-02 08:15:00|490.57|485.37|493.85|488.65|493.87|488.67|490.56|485.36|379
1656750000000|2022-07-02 08:20:00|493.89|488.69|493.02|487.82|494.02|488.82|492.65|487.45|393
1656750300000|2022-07-02 08:25:00|493.01|487.81|492.15|486.95|493.01|487.81|491.53|486.33|279
1656750600000|2022-07-02 08:30:00|492.25|487.05|491.61|486.41|492.86|487.66|491.36|486.16|290
1656750900000|2022-07-02 08:35:00|491.58|486.38|492.97|487.77|493.34|488.14|488.67|483.47|584
1656751200000|2022-07-02 08:40:00|492.95|487.75|495.22|490.02|495.66|490.46|492.93|487.73|498
1656751500000|2022-07-02 08:45:00|495.24|490.04|496.41|491.21|496.56|491.36|494.16|488.96|451
1656751800000|2022-07-02 08:50:00|496.47|491.27|494.31|489.11|497.5|492.3|494.31|489.11|510
1656752100000|2022-07-02 08:55:00|494.32|489.12|492.87|487.67|494.73|489.53|492.62|487.42|416
1656752400000|2022-07-02 09:00:00|492.88|487.68|492.52|487.32|493.68|488.48|492.51|487.31|331
1656752700000|2022-07-02 09:05:00|492.53|487.33|493.77|488.57|493.81|488.61|491.5|486.3|381
1656753000000|2022-07-02 09:10:00|493.75|488.55|495.88|490.68|496.03|490.83|493.52|488.32|346
1656753300000|2022-07-02 09:15:00|495.89|490.69|493.84|488.64|495.9|490.7|493.67|488.47|405
1656753600000|2022-07-02 09:20:00|493.94|488.74|491.68|486.48|493.96|488.76|491.61|486.41|356
1656753900000|2022-07-02 09:25:00|491.69|486.49|488.85|483.65|491.69|486.49|486.66|481.46|680
1656754200000|2022-07-02 09:30:00|488.86|483.66|489.77|484.57|492.03|486.83|488.8|483.6|482
1656754500000|2022-07-02 09:35:00|489.78|484.58|490.14|484.94|490.22|485.02|489.6|484.4|387
1656754800000|2022-07-02 09:40:00|490.15|484.95|491.16|485.96|491.6|486.4|490.03|484.83|348
1656755100000|2022-07-02 09:45:00|491.15|485.95|493.06|487.86|493.26|488.06|491.15|485.95|301
1656755400000|2022-07-02 09:50:00|493.07|487.87|492.81|487.61|493.88|488.68|492.69|487.49|330
1656755700000|2022-07-02 09:55:00|492.76|487.56|494.03|488.83|494.37|489.17|492.5|487.3|262
1656756000000|2022-07-02 10:00:00|494.02|488.82|493.45|488.25|495.1|489.9|493.45|488.25|354
1656756300000|2022-07-02 10:05:00|493.17|487.97|492.65|487.45|493.53|488.33|492.61|487.41|294
1656756600000|2022-07-02 10:10:00|492.62|487.42|493.01|487.81|493.46|488.26|492.58|487.38|198
1656756900000|2022-07-02 10:15:00|493|487.8|491.94|486.74|494.11|488.91|491.8|486.6|399
1656757200000|2022-07-02 10:20:00|491.83|486.63|490.38|485.18|492.39|487.19|489.88|484.68|372
1656757500000|2022-07-02 10:25:00|490.39|485.19|491.88|486.68|491.89|486.69|490.09|484.89|337
1656757800000|2022-07-02 10:30:00|491.87|486.67|491.53|486.33|491.92|486.72|489.84|484.64|394
1656758100000|2022-07-02 10:35:00|491.51|486.31|495.59|490.39|495.59|490.39|491.51|486.31|525
1656758400000|2022-07-02 10:40:00|495.58|490.38|495.84|490.64|496.78|491.58|495.58|490.38|430
1656758700000|2022-07-02 10:45:00|495.82|490.62|495.89|490.69|496.02|490.82|494.6|489.4|331
1656759000000|2022-07-02 10:50:00|495.86|490.66|495.63|490.43|496.62|491.42|495.47|490.27|392
1656759300000|2022-07-02 10:55:00|495.64|490.44|495.5|490.3|496.09|490.89|495.13|489.93|325
1656759600000|2022-07-02 11:00:00|495.51|490.31|495.65|490.45|496.03|490.83|495.51|490.31|270
1656759900000|2022-07-02 11:05:00|495.64|490.44|495.72|490.52|496.75|491.55|495.62|490.42|535
1656760200000|2022-07-02 11:10:00|495.71|490.51|495.92|490.72|496.01|490.81|495.62|490.42|350
1656760500000|2022-07-02 11:15:00|495.94|490.74|496.83|491.63|497.47|492.27|495.63|490.43|260
1656760800000|2022-07-02 11:20:00|496.82|491.62|496.37|491.17|497.37|492.17|496.29|491.09|243
1656761100000|2022-07-02 11:25:00|496.4|491.2|496.65|491.45|497.76|492.56|496.26|491.06|214
1656761400000|2022-07-02 11:30:00|496.66|491.46|495.52|490.32|497.57|492.37|495.52|490.32|274
1656761700000|2022-07-02 11:35:00|495.51|490.31|494.46|489.26|495.52|490.32|494.29|489.09|320
1656762000000|2022-07-02 11:40:00|494.45|489.25|494.43|489.23|494.54|489.34|493.39|488.19|307
1656762300000|2022-07-02 11:45:00|494.48|489.28|493.52|488.32|494.52|489.32|492.99|487.79|300
1656762600000|2022-07-02 11:50:00|493.51|488.31|494.42|489.22|495.2|490|493.26|488.06|205
1656762900000|2022-07-02 11:55:00|494.43|489.23|495.84|490.64|495.96|490.76|494.38|489.18|211
1656763200000|2022-07-02 12:00:00|495.85|490.65|493.96|488.76|497.83|492.63|493.92|488.72|573
1656763500000|2022-07-02 12:05:00|493.97|488.77|497.82|492.62|498.98|493.78|493.97|488.77|557
1656763800000|2022-07-02 12:10:00|497.83|492.63|497.52|492.32|498.02|492.82|496.64|491.44|420
1656764100000|2022-07-02 12:15:00|497.5|492.3|496.53|491.33|499.21|494.01|496.53|491.33|499
1656764400000|2022-07-02 12:20:00|496.54|491.34|496.47|491.27|496.88|491.68|495.8|490.6|394
1656764700000|2022-07-02 12:25:00|496.46|491.26|494.98|489.78|496.8|491.6|494.9|489.7|365
1656765000000|2022-07-02 12:30:00|494.99|489.79|495.62|490.42|495.88|490.68|494.93|489.73|362
1656765300000|2022-07-02 12:35:00|495.75|490.55|498.6|493.4|498.85|493.65|495.37|490.17|443
1656765600000|2022-07-02 12:40:00|498.61|493.41|502.74|497.54|503.43|498.23|497.42|492.22|694
1656765900000|2022-07-02 12:45:00|502.73|497.53|501.98|496.78|503.83|498.63|501.46|496.26|660
1656766200000|2022-07-02 12:50:00|501.99|496.79|500.1|494.9|502.27|497.07|499.89|494.69|555
1656766500000|2022-07-02 12:55:00|500.11|494.91|501.96|496.76|502.35|497.15|499.88|494.68|501
1656766800000|2022-07-02 13:00:00|501.97|496.77|500.47|495.27|502.43|497.23|500.47|495.27|421
1656767100000|2022-07-02 13:05:00|500.46|495.26|499.43|494.23|500.7|495.5|499.42|494.22|576
1656767400000|2022-07-02 13:10:00|499.42|494.22|498.64|493.44|500.41|495.21|498.48|493.28|547
1656767700000|2022-07-02 13:15:00|498.65|493.45|498.77|493.57|499.41|494.21|497.84|492.64|403
1656768000000|2022-07-02 13:20:00|498.76|493.56|498.9|493.7|499.43|494.23|498.65|493.45|431
1656768300000|2022-07-02 13:25:00|498.91|493.71|497.93|492.73|499.23|494.03|497.91|492.71|369
1656768600000|2022-07-02 13:30:00|497.94|492.74|496.68|491.48|497.97|492.77|496.6|491.4|484
1656768900000|2022-07-02 13:35:00|496.7|491.5|497.07|491.87|497.52|492.32|496.47|491.27|422
1656769200000|2022-07-02 13:40:00|497.05|491.85|496.59|491.39|497.37|492.17|495.66|490.46|421
1656769500000|2022-07-02 13:45:00|496.58|491.38|497.65|492.45|497.93|492.73|496.58|491.38|348
1656769800000|2022-07-02 13:50:00|497.64|492.44|498.44|493.24|499.4|494.2|497.5|492.3|276
1656770100000|2022-07-02 13:55:00|498.45|493.25|501.29|496.09|501.82|496.62|498.45|493.25|240
1656770400000|2022-07-02 14:00:00|501.21|496.01|502.73|497.53|502.79|497.59|501.02|495.82|536
1656770700000|2022-07-02 14:05:00|502.76|497.56|502.45|497.25|502.95|497.75|501.8|496.6|373
1656771000000|2022-07-02 14:10:00|502.44|497.24|502.89|497.69|503.04|497.84|501.92|496.72|340
1656771300000|2022-07-02 14:15:00|502.82|497.62|502.83|497.63|504.79|499.59|502.55|497.35|462
1656771600000|2022-07-02 14:20:00|502.81|497.61|504.81|499.61|505.34|500.14|502.74|497.54|357
1656771900000|2022-07-02 14:25:00|504.91|499.71|506.36|501.16|506.72|501.52|504.76|499.56|371
1656772200000|2022-07-02 14:30:00|506.31|501.11|505.87|500.67|506.64|501.44|505.61|500.41|394
1656772500000|2022-07-02 14:35:00|505.86|500.66|510.01|504.81|510.01|504.81|504.41|499.21|574
1656772800000|2022-07-02 14:40:00|510.02|504.82|507.52|502.32|510.66|505.46|507.48|502.28|532
1656773100000|2022-07-02 14:45:00|507.5|502.3|506.45|501.25|507.96|502.76|505.88|500.68|532
1656773400000|2022-07-02 14:50:00|506.41|501.21|506.43|501.23|506.54|501.34|505.16|499.96|397
1656773700000|2022-07-02 14:55:00|506.45|501.25|504|498.8|506.8|501.6|503.75|498.55|542
1656774000000|2022-07-02 15:00:00|504.01|498.81|502.49|497.29|505.06|499.86|502.45|497.25|485
1656774300000|2022-07-02 15:05:00|502.46|497.26|501.97|496.77|503.69|498.49|501.85|496.65|328
1656774600000|2022-07-02 15:10:00|501.93|496.73|488.69|483.49|501.96|496.76|488.55|483.35|638
1656774900000|2022-07-02 15:15:00|488.68|483.48|492.23|487.03|495.23|490.03|485.28|480.08|808
1656775200000|2022-07-02 15:20:00|491.98|486.78|486.67|481.47|493.53|488.33|484.98|479.78|703
1656775500000|2022-07-02 15:25:00|486.7|481.5|486.54|481.34|487.36|482.16|485.52|480.32|687
1656775800000|2022-07-02 15:30:00|486.55|481.35|488.63|483.43|488.63|483.43|486.55|481.35|612
1656776100000|2022-07-02 15:35:00|488.61|483.41|488.49|483.29|489.78|484.58|488.4|483.2|545
1656776400000|2022-07-02 15:40:00|488.51|483.31|487.4|482.2|489.29|484.09|486.82|481.62|433
1656776700000|2022-07-02 15:45:00|487.41|482.21|487.89|482.69|488.7|483.5|487.41|482.21|563
1656777000000|2022-07-02 15:50:00|487.92|482.72|488.94|483.74|489.73|484.53|487.86|482.66|461
1656777300000|2022-07-02 15:55:00|488.95|483.75|487.55|482.35|489|483.8|487.5|482.3|420
1656777600000|2022-07-02 16:00:00|487.59|482.39|486.12|480.92|487.6|482.4|485.9|480.7|486
1656777900000|2022-07-02 16:05:00|486.11|480.91|486.72|481.52|487.76|482.56|486.11|480.91|391
1656778200000|2022-07-02 16:10:00|486.74|481.54|486.67|481.47|489.2|484|486.55|481.35|402
1656778500000|2022-07-02 16:15:00|486.66|481.46|487.54|482.34|487.93|482.73|485.88|480.68|508
1656778800000|2022-07-02 16:20:00|487.55|482.35|488.54|483.34|488.7|483.5|486.94|481.74|443
1656779100000|2022-07-02 16:25:00|488.55|483.35|492.78|487.58|492.91|487.71|488.53|483.33|499
1656779400000|2022-07-02 16:30:00|492.79|487.59|492.09|486.89|492.91|487.71|491.07|485.87|501
1656779700000|2022-07-02 16:35:00|492.1|486.9|493.88|488.68|493.88|488.68|492.1|486.9|385
1656780000000|2022-07-02 16:40:00|493.87|488.67|494.12|488.92|494.13|488.93|492.93|487.73|441
1656780300000|2022-07-02 16:45:00|494.11|488.91|496.46|491.26|496.52|491.32|493.84|488.64|460
1656780600000|2022-07-02 16:50:00|496.47|491.27|494.85|489.65|496.67|491.47|494.65|489.45|455
1656780900000|2022-07-02 16:55:00|494.87|489.67|494.53|489.33|494.97|489.77|494.51|489.31|402
1656781200000|2022-07-02 17:00:00|494.52|489.32|495.43|490.23|495.45|490.25|493.53|488.33|430
1656781500000|2022-07-02 17:05:00|495.44|490.24|494.02|488.82|496.12|490.92|492.92|487.72|476
1656781800000|2022-07-02 17:10:00|494.03|488.83|492.88|487.68|494.67|489.47|492.7|487.5|404
1656782100000|2022-07-02 17:15:00|492.87|487.67|491.84|486.64|493.71|488.51|491.6|486.4|412
1656782400000|2022-07-02 17:20:00|491.74|486.54|492.08|486.88|493|487.8|491.69|486.49|397
1656782700000|2022-07-02 17:25:00|491.99|486.79|494.28|489.08|494.39|489.19|491.82|486.62|357
1656783000000|2022-07-02 17:30:00|494.59|489.39|494.54|489.34|495.6|490.4|493.55|488.35|523
1656783300000|2022-07-02 17:35:00|494.52|489.32|494.44|489.24|495|489.8|494.32|489.12|484
1656783600000|2022-07-02 17:40:00|494.45|489.25|492.96|487.76|494.66|489.46|492.75|487.55|356
1656783900000|2022-07-02 17:45:00|492.99|487.79|494.5|489.3|494.58|489.38|492.78|487.58|328
1656784200000|2022-07-02 17:50:00|494.48|489.28|493.31|488.11|494.49|489.29|492.91|487.71|416
1656784500000|2022-07-02 17:55:00|493.3|488.1|493.96|488.76|494.09|488.89|493.1|487.9|317
1656784800000|2022-07-02 18:00:00|493.95|488.75|493.05|487.85|494.06|488.86|492.57|487.37|415
1656785100000|2022-07-02 18:05:00|493.06|487.86|494.75|489.55|495.69|490.49|491.94|486.74|459
1656785400000|2022-07-02 18:10:00|494.74|489.54|493.66|488.46|494.74|489.54|492.86|487.66|382
1656785700000|2022-07-02 18:15:00|493.65|488.45|493.99|488.79|494.43|489.23|493.53|488.33|348
1656786000000|2022-07-02 18:20:00|494|488.8|493.71|488.51|494.01|488.81|492.71|487.51|320
1656786300000|2022-07-02 18:25:00|493.76|488.56|495.17|489.97|495.59|490.39|493.68|488.48|378
1656786600000|2022-07-02 18:30:00|495.16|489.96|496.89|491.69|496.89|491.69|495.03|489.83|314
1656786900000|2022-07-02 18:35:00|496.88|491.68|496.12|490.92|496.88|491.68|495.79|490.59|374
1656787200000|2022-07-02 18:40:00|496.13|490.93|494.6|489.4|496.13|490.93|494.6|489.4|275
1656787500000|2022-07-02 18:45:00|494.55|489.35|496.56|491.36|497.66|492.46|493.54|488.34|342
1656787800000|2022-07-02 18:50:00|496.57|491.37|497.16|491.96|498.69|493.49|496.09|490.89|588
1656788100000|2022-07-02 18:55:00|497.15|491.95|495.91|490.71|497.32|492.12|495.68|490.48|383
1656788400000|2022-07-02 19:00:00|495.93|490.73|498.46|493.26|498.69|493.49|495.72|490.52|402
1656788700000|2022-07-02 19:05:00|498.45|493.25|497.67|492.47|498.87|493.67|496.8|491.6|395
1656789000000|2022-07-02 19:10:00|497.66|492.46|496.1|490.9|498.02|492.82|495.86|490.66|356
1656789300000|2022-07-02 19:15:00|496.08|490.88|496.89|491.69|497.02|491.82|496.06|490.86|342
1656789600000|2022-07-02 19:20:00|496.88|491.68|493.84|488.64|496.88|491.68|493.56|488.36|462
1656789900000|2022-07-02 19:25:00|493.83|488.63|492.85|487.65|494.91|489.71|492.71|487.51|386
1656790200000|2022-07-02 19:30:00|492.84|487.64|490.99|485.79|494.44|489.24|490.79|485.59|437
1656790500000|2022-07-02 19:35:00|491.01|485.81|492.83|487.63|492.96|487.76|490.54|485.34|439
1656790800000|2022-07-02 19:40:00|492.82|487.62|493.07|487.87|493.73|488.53|492.54|487.34|360
1656791100000|2022-07-02 19:45:00|493.11|487.91|493.61|488.41|493.66|488.46|492.66|487.46|341
1656791400000|2022-07-02 19:50:00|493.6|488.4|492.75|487.55|493.65|488.45|492.62|487.42|244
1656791700000|2022-07-02 19:55:00|492.77|487.57|494.62|489.42|494.71|489.51|492.74|487.54|357
1656792000000|2022-07-02 20:00:00|494.59|489.39|494.42|489.22|494.92|489.72|494.37|489.17|315
1656792300000|2022-07-02 20:05:00|494.41|489.21|494.57|489.37|494.97|489.77|493.68|488.48|272
1656792600000|2022-07-02 20:10:00|494.58|489.38|493.44|488.24|494.76|489.56|493.41|488.21|322
1656792900000|2022-07-02 20:15:00|493.43|488.23|493.38|488.18|494.31|489.11|491.84|486.64|491
1656793200000|2022-07-02 20:20:00|493.39|488.19|494.31|489.11|494.54|489.34|493.36|488.16|375
1656793500000|2022-07-02 20:25:00|494.32|489.12|494.79|489.59|495.66|490.46|494.31|489.11|361
1656793800000|2022-07-02 20:30:00|494.82|489.62|494.47|489.27|494.96|489.76|494.35|489.15|257
1656794100000|2022-07-02 20:35:00|494.45|489.25|494.54|489.34|494.86|489.66|494.33|489.13|183
1656794400000|2022-07-02 20:40:00|494.56|489.36|494.04|488.84|494.63|489.43|493.94|488.74|218
1656794700000|2022-07-02 20:45:00|494.05|488.85|492.89|487.69|494.05|488.85|492.69|487.49|392
1656795000000|2022-07-02 20:50:00|492.88|487.68|493.72|488.52|493.72|488.52|492.73|487.53|314
1656795300000|2022-07-02 20:55:00|493.71|488.51|492.57|487.37|494.04|488.84|491.83|486.63|318
1656795600000|2022-07-02 21:00:00|492.56|487.36|493.22|488.02|493.36|488.16|492.56|487.36|313
1656795900000|2022-07-02 21:05:00|493.23|488.03|494.6|489.4|494.76|489.56|492.26|487.06|470
1656796200000|2022-07-02 21:10:00|494.62|489.42|494.66|489.46|494.8|489.6|494.44|489.24|364
1656796500000|2022-07-02 21:15:00|494.67|489.47|494.87|489.67|495.38|490.18|494.63|489.43|312
1656796800000|2022-07-02 21:20:00|494.88|489.68|495.07|489.87|495.42|490.22|494.8|489.6|233
1656797100000|2022-07-02 21:25:00|495.06|489.86|495.49|490.29|495.57|490.37|494.86|489.66|423
1656797400000|2022-07-02 21:30:00|495.48|490.28|495.47|490.27|495.48|490.28|494.86|489.66|309
1656797700000|2022-07-02 21:35:00|495.48|490.28|495.72|490.52|495.8|490.6|495.36|490.16|739
1656798000000|2022-07-02 21:40:00|495.71|490.51|495.13|489.93|495.74|490.54|494.96|489.76|371
1656798300000|2022-07-02 21:45:00|495.12|489.92|496.61|491.41|496.82|491.62|495.12|489.92|252
1656798600000|2022-07-02 21:50:00|496.62|491.42|495.79|490.59|497.03|491.83|495.79|490.59|286
1656798900000|2022-07-02 21:55:00|495.84|490.64|497.42|492.22|497.6|492.4|495.74|490.54|287
1656799200000|2022-07-02 22:00:00|497.43|492.23|498.81|493.61|498.95|493.75|496.61|491.41|387
1656799500000|2022-07-02 22:05:00|498.73|493.53|496.74|491.54|498.73|493.53|496.74|491.54|337
1656799800000|2022-07-02 22:10:00|496.75|491.55|497.03|491.83|497.03|491.83|496.42|491.22|317
1656800100000|2022-07-02 22:15:00|497.01|491.81|498.99|493.79|499.03|493.83|495.97|490.77|303
1656800400000|2022-07-02 22:20:00|498.98|493.78|498.75|493.55|501.9|496.7|498.51|493.31|417
1656800700000|2022-07-02 22:25:00|498.74|493.54|498.79|493.59|499.67|494.47|498.66|493.46|300
1656801000000|2022-07-02 22:30:00|498.78|493.58|498.69|493.49|498.99|493.79|498.68|493.48|229
1656801300000|2022-07-02 22:35:00|498.7|493.5|497.64|492.44|498.72|493.52|497.61|492.41|299
1656801600000|2022-07-02 22:40:00|497.62|492.42|496.82|491.62|497.64|492.44|495.99|490.79|426
1656801900000|2022-07-02 22:45:00|496.81|491.61|496.05|490.85|497.02|491.82|495.78|490.58|501
1656802200000|2022-07-02 22:50:00|496.06|490.86|496.11|490.91|496.9|491.7|496.04|490.84|402
1656802500000|2022-07-02 22:55:00|496.1|490.9|496.5|491.3|496.69|491.49|496.02|490.82|359
1656802800000|2022-07-02 23:00:00|496.55|491.35|496.62|491.42|497.08|491.88|496.53|491.33|271
1656803100000|2022-07-02 23:05:00|496.53|491.33|496.1|490.9|496.53|491.33|495.79|490.59|378
1656803400000|2022-07-02 23:10:00|496.07|490.87|495.56|490.36|496.07|490.87|495.4|490.2|287
1656803700000|2022-07-02 23:15:00|495.55|490.35|494.65|489.45|495.55|490.35|494.59|489.39|334
1656804000000|2022-07-02 23:20:00|494.63|489.43|493.67|488.47|494.69|489.49|493.6|488.4|394
1656804300000|2022-07-02 23:25:00|493.66|488.46|493.76|488.56|493.95|488.75|492.96|487.76|424
1656804600000|2022-07-02 23:30:00|493.75|488.55|494.58|489.38|494.87|489.67|493.45|488.25|341
1656804900000|2022-07-02 23:35:00|494.59|489.39|494.45|489.25|494.89|489.69|493.46|488.26|484
1656805200000|2022-07-02 23:40:00|494.44|489.24|494.47|489.27|494.68|489.48|494.32|489.12|436
1656805500000|2022-07-02 23:45:00|494.49|489.29|493.72|488.52|494.71|489.51|493.38|488.18|226
1656805800000|2022-07-02 23:50:00|493.71|488.51|493.79|488.59|493.81|488.61|493.46|488.26|169
1656806100000|2022-07-02 23:55:00|493.78|488.58|493.81|488.61|493.82|488.62|493.39|488.19|260
1656806400000|2022-07-03 00:00:00|493.82|488.62|493.65|488.45|494.48|489.28|493.44|488.24|310
1656806700000|2022-07-03 00:05:00|493.66|488.46|493.07|487.87|493.88|488.68|493.05|487.85|322
1656807000000|2022-07-03 00:10:00|493.11|487.91|494.85|489.65|495.09|489.89|493.04|487.84|246
1656807300000|2022-07-03 00:15:00|494.87|489.67|493.07|487.87|496.98|491.78|493.05|487.85|452
1656807600000|2022-07-03 00:20:00|493.06|487.86|491.34|486.14|493.07|487.87|490.76|485.56|482
1656807900000|2022-07-03 00:25:00|491.3|486.1|491.39|486.19|491.74|486.54|490.61|485.41|334
1656808200000|2022-07-03 00:30:00|491.35|486.15|490.42|485.22|491.42|486.22|490.08|484.88|420
1656808500000|2022-07-03 00:35:00|490.45|485.25|492.42|487.22|492.86|487.66|490.45|485.25|458
1656808800000|2022-07-03 00:40:00|492.44|487.24|492.16|486.96|492.67|487.47|492.16|486.96|249
1656809100000|2022-07-03 00:45:00|492.15|486.95|492.28|487.08|492.74|487.54|492.15|486.95|261
1656809400000|2022-07-03 00:50:00|492.27|487.07|492.77|487.57|492.84|487.64|491.84|486.64|283
1656809700000|2022-07-03 00:55:00|492.76|487.56|492.44|487.24|492.86|487.66|492.26|487.06|222
1656810000000|2022-07-03 01:00:00|492.45|487.25|490.81|485.61|492.6|487.4|490.81|485.61|305
1656810300000|2022-07-03 01:05:00|490.82|485.62|490.61|485.41|490.83|485.63|490.45|485.25|176
1656810600000|2022-07-03 01:10:00|490.67|485.47|490.88|485.68|491.66|486.46|490.67|485.47|295
1656810900000|2022-07-03 01:15:00|490.89|485.69|490.3|485.1|491.33|486.13|490.24|485.04|244
1656811200000|2022-07-03 01:20:00|490.27|485.07|490.72|485.52|491.72|486.52|490.23|485.03|335
1656811500000|2022-07-03 01:25:00|490.73|485.53|490.44|485.24|491.26|486.06|490.29|485.09|219
1656811800000|2022-07-03 01:30:00|490.43|485.23|489.46|484.26|490.59|485.39|489.44|484.24|329
1656812100000|2022-07-03 01:35:00|489.47|484.27|488.57|483.37|489.71|484.51|488.41|483.21|366
1656812400000|2022-07-03 01:40:00|488.56|483.36|486.79|481.59|488.91|483.71|486.52|481.32|439
1656812700000|2022-07-03 01:45:00|486.78|481.58|486.7|481.5|487.54|482.34|485.98|480.78|436
1656813000000|2022-07-03 01:50:00|486.71|481.51|487.62|482.42|487.63|482.43|486.41|481.21|488
1656813300000|2022-07-03 01:55:00|487.61|482.41|491.73|486.53|492.37|487.17|487.48|482.28|560
1656813600000|2022-07-03 02:00:00|491.72|486.52|490.24|485.04|491.84|486.64|490.18|484.98|477
1656813900000|2022-07-03 02:05:00|490.25|485.05|491.3|486.1|492.31|487.11|489.98|484.78|461
1656814200000|2022-07-03 02:10:00|491.29|486.09|492.35|487.15|492.6|487.4|491.29|486.09|293
1656814500000|2022-07-03 02:15:00|492.34|487.14|492.23|487.03|492.53|487.33|491.64|486.44|198
1656814800000|2022-07-03 02:20:00|492.22|487.02|493.35|488.15|493.35|488.15|492.2|487|271
1656815100000|2022-07-03 02:25:00|493.34|488.14|493.22|488.02|493.5|488.3|492.68|487.48|174
1656815400000|2022-07-03 02:30:00|493.27|488.07|493.41|488.21|493.53|488.33|492.54|487.34|222
1656815700000|2022-07-03 02:35:00|493.4|488.2|493.54|488.34|493.76|488.56|493.26|488.06|260
1656816000000|2022-07-03 02:40:00|493.53|488.33|493.44|488.24|493.7|488.5|493.36|488.16|214
1656816300000|2022-07-03 02:45:00|493.43|488.23|495.77|490.57|495.88|490.68|493.23|488.03|280
1656816600000|2022-07-03 02:50:00|495.78|490.58|494.34|489.14|495.83|490.63|494.29|489.09|261
1656816900000|2022-07-03 02:55:00|494.35|489.15|494.63|489.43|495.47|490.27|494.32|489.12|375
1656817200000|2022-07-03 03:00:00|494.56|489.36|492.66|487.46|494.67|489.47|492.44|487.24|359
1656817500000|2022-07-03 03:05:00|492.67|487.47|492.71|487.51|492.85|487.65|492.53|487.33|211
1656817800000|2022-07-03 03:10:00|492.7|487.5|492.8|487.6|493.96|488.76|492.53|487.33|320
1656818100000|2022-07-03 03:15:00|492.82|487.62|496.15|490.95|496.95|491.75|492.63|487.43|506
1656818400000|2022-07-03 03:20:00|496.14|490.94|496.24|491.04|496.89|491.69|496.13|490.93|379
1656818700000|2022-07-03 03:25:00|496.25|491.05|495.21|490.01|496.25|491.05|494.28|489.08|336
1656819000000|2022-07-03 03:30:00|495.22|490.02|495.07|489.87|495.23|490.03|494.17|488.97|274
1656819300000|2022-07-03 03:35:00|495.08|489.88|495.29|490.09|495.49|490.29|494.38|489.18|224
1656819600000|2022-07-03 03:40:00|495.31|490.11|495.57|490.37|495.88|490.68|495.27|490.07|274
1656819900000|2022-07-03 03:45:00|495.54|490.34|494.18|488.98|495.55|490.35|493.64|488.44|228
1656820200000|2022-07-03 03:50:00|494.17|488.97|493.95|488.75|494.54|489.34|493.94|488.74|220
1656820500000|2022-07-03 03:55:00|493.96|488.76|493.79|488.59|494.93|489.73|493.65|488.45|306
1656820800000|2022-07-03 04:00:00|493.66|488.46|495.36|490.16|495.4|490.2|493.66|488.46|287
1656821100000|2022-07-03 04:05:00|495.35|490.15|496.79|491.59|496.79|491.59|495.23|490.03|262
1656821400000|2022-07-03 04:10:00|496.82|491.62|496.63|491.43|497.19|491.99|496.42|491.22|176
1656821700000|2022-07-03 04:15:00|496.65|491.45|496.56|491.36|496.7|491.5|496.2|491|177
1656822000000|2022-07-03 04:20:00|496.57|491.37|495.9|490.7|496.8|491.6|495.76|490.56|190
1656822300000|2022-07-03 04:25:00|495.91|490.71|496|490.8|496.13|490.93|495.68|490.48|290
1656822600000|2022-07-03 04:30:00|495.99|490.79|490.68|485.48|496|490.8|490.21|485.01|368
1656822900000|2022-07-03 04:35:00|490.7|485.5|489.31|484.11|491.11|485.91|487.18|481.98|478
1656823200000|2022-07-03 04:40:00|489.3|484.1|489.7|484.5|489.76|484.56|489.29|484.09|150
1656823500000|2022-07-03 04:45:00|489.74|484.54|487.22|482.02|490.48|485.28|487.2|482|470
1656823800000|2022-07-03 04:50:00|487.21|482.01|479.62|474.42|487.21|482.01|479.13|473.93|693
1656824100000|2022-07-03 04:55:00|479.61|474.41|489.88|484.68|489.88|484.68|478.76|473.56|905
1656824400000|2022-07-03 05:00:00|489.93|484.73|492.05|486.85|496.03|490.83|489.93|484.73|825
1656824700000|2022-07-03 05:05:00|492.06|486.86|492.91|487.71|493.5|488.3|491.69|486.49|655
1656825000000|2022-07-03 05:10:00|492.8|487.6|490.56|485.36|492.86|487.66|490.21|485.01|664
1656825300000|2022-07-03 05:15:00|490.58|485.38|489.1|483.9|491.32|486.12|487.97|482.77|736
1656825600000|2022-07-03 05:20:00|489.09|483.89|488.39|483.19|490.09|484.89|488.39|483.19|555
1656825900000|2022-07-03 05:25:00|488.38|483.18|489.7|484.5|489.75|484.55|486.91|481.71|657
1656826200000|2022-07-03 05:30:00|489.71|484.51|490.02|484.82|493.89|488.69|489.55|484.35|639
1656826500000|2022-07-03 05:35:00|490.01|484.81|488.39|483.19|490.18|484.98|487.06|481.86|560
1656826800000|2022-07-03 05:40:00|488.46|483.26|488.74|483.54|488.76|483.56|487.29|482.09|461
1656827100000|2022-07-03 05:45:00|488.75|483.55|489.78|484.58|491.58|486.38|488.64|483.44|469
1656827400000|2022-07-03 05:50:00|489.79|484.59|488.67|483.47|490.92|485.72|488.67|483.47|385
1656827700000|2022-07-03 05:55:00|488.68|483.48|485.88|480.68|488.69|483.49|485.47|480.27|454
1656828000000|2022-07-03 06:00:00|485.9|480.7|485.73|480.53|486.49|481.29|485.56|480.36|341
1656828300000|2022-07-03 06:05:00|485.68|480.48|486.39|481.19|486.49|481.29|485.41|480.21|380
1656828600000|2022-07-03 06:10:00|486.38|481.18|486.39|481.19|486.95|481.75|484.61|479.41|422
1656828900000|2022-07-03 06:15:00|486.38|481.18|486.5|481.3|487.49|482.29|485.9|480.7|443
1656829200000|2022-07-03 06:20:00|486.49|481.29|485.43|480.23|487.35|482.15|485.37|480.17|371
1656829500000|2022-07-03 06:25:00|485.42|480.22|487.55|482.35|487.59|482.39|484.74|479.54|485
1656829800000|2022-07-03 06:30:00|487.56|482.36|487.81|482.61|488.84|483.64|487.56|482.36|425
1656830100000|2022-07-03 06:35:00|487.8|482.6|487.41|482.21|487.81|482.61|486.73|481.53|346
1656830400000|2022-07-03 06:40:00|487.4|482.2|486.72|481.52|487.74|482.54|486.05|480.85|406
1656830700000|2022-07-03 06:45:00|486.73|481.53|486.59|481.39|486.9|481.7|486.41|481.21|398
1656831000000|2022-07-03 06:50:00|486.6|481.4|487.74|482.54|488.24|483.04|485.24|480.04|434
1656831300000|2022-07-03 06:55:00|487.73|482.53|487.19|481.99|488.33|483.13|487.05|481.85|358
1656831600000|2022-07-03 07:00:00|487.2|482|486.06|480.86|487.2|482|486.01|480.81|415
1656831900000|2022-07-03 07:05:00|486.02|480.82|485.47|480.27|486.03|480.83|484.89|479.69|361
1656832200000|2022-07-03 07:10:00|485.48|480.28|484.5|479.3|485.62|480.42|484.38|479.18|329
1656832500000|2022-07-03 07:15:00|484.51|479.31|486.6|481.4|486.62|481.42|483.67|478.47|411
1656832800000|2022-07-03 07:20:00|486.94|481.74|487.73|482.53|488.4|483.2|486.68|481.48|328
1656833100000|2022-07-03 07:25:00|487.71|482.51|486.65|481.45|487.71|482.51|485.65|480.45|269
1656833400000|2022-07-03 07:30:00|486.64|481.44|486.48|481.28|486.97|481.77|486.33|481.13|259
1656833700000|2022-07-03 07:35:00|486.5|481.3|487.03|481.83|487.76|482.56|486.5|481.3|219
1656834000000|2022-07-03 07:40:00|486.97|481.77|486.91|481.71|487.56|482.36|486.77|481.57|308
1656834300000|2022-07-03 07:45:00|486.89|481.69|484.68|479.48|486.99|481.79|484.67|479.47|275
1656834600000|2022-07-03 07:50:00|484.69|479.49|485.67|480.47|485.72|480.52|484.59|479.39|264
1656834900000|2022-07-03 07:55:00|485.66|480.46|484.93|479.73|486.86|481.66|484.86|479.66|437
1656835200000|2022-07-03 08:00:00|484.94|479.74|485.62|480.42|485.67|480.47|484.06|478.86|418
1656835500000|2022-07-03 08:05:00|485.63|480.43|486.19|480.99|486.59|481.39|485.5|480.3|427
1656835800000|2022-07-03 08:10:00|486.13|480.93|483.59|478.39|486.15|480.95|483.07|477.87|443
1656836100000|2022-07-03 08:15:00|483.58|478.38|482.85|477.65|483.92|478.72|482.49|477.29|411
1656836400000|2022-07-03 08:20:00|482.88|477.68|484.25|479.05|484.25|479.05|482.47|477.27|440
1656836700000|2022-07-03 08:25:00|484.24|479.04|483.52|478.32|484.44|479.24|483.5|478.3|425
1656837000000|2022-07-03 08:30:00|483.54|478.34|488.03|482.83|488.49|483.29|483.36|478.16|569
1656837300000|2022-07-03 08:35:00|488.02|482.82|486.85|481.65|488.07|482.87|486.22|481.02|448
1656837600000|2022-07-03 08:40:00|486.8|481.6|486.18|480.98|486.96|481.76|486.15|480.95|318
1656837900000|2022-07-03 08:45:00|486.21|481.01|486.27|481.07|486.87|481.67|486.12|480.92|319
1656838200000|2022-07-03 08:50:00|486.29|481.09|484.38|479.18|486.36|481.16|484.3|479.1|397
1656838500000|2022-07-03 08:55:00|484.39|479.19|483.46|478.26|484.39|479.19|479.92|474.72|619
1656838800000|2022-07-03 09:00:00|483.45|478.25|483.47|478.27|484.44|479.24|482.48|477.28|573
1656839100000|2022-07-03 09:05:00|483.46|478.26|483.02|477.82|483.61|478.41|482.19|476.99|484
1656839400000|2022-07-03 09:10:00|483.03|477.83|482.56|477.36|483.04|477.84|481.71|476.51|267
1656839700000|2022-07-03 09:15:00|482.57|477.37|483.24|478.04|484.61|479.41|481.96|476.76|421
1656840000000|2022-07-03 09:20:00|483.26|478.06|483.4|478.2|483.84|478.64|482.99|477.79|358
1656840300000|2022-07-03 09:25:00|483.41|478.21|483.72|478.52|483.85|478.65|482.79|477.59|417
1656840600000|2022-07-03 09:30:00|483.73|478.53|483.68|478.48|484.35|479.15|482.78|477.58|402
1656840900000|2022-07-03 09:35:00|483.65|478.45|483.97|478.77|483.98|478.78|483.12|477.92|320
1656841200000|2022-07-03 09:40:00|483.98|478.78|484.65|479.45|484.71|479.51|483.54|478.34|321
1656841500000|2022-07-03 09:45:00|484.64|479.44|484.82|479.62|484.82|479.62|483.91|478.71|226
1656841800000|2022-07-03 09:50:00|485.01|479.81|488.07|482.87|488.08|482.88|484.85|479.65|315
1656842100000|2022-07-03 09:55:00|488.01|482.81|486.73|481.53|488.01|482.81|486.13|480.93|411
1656842400000|2022-07-03 10:00:00|486.71|481.51|486.7|481.5|487.03|481.83|486.05|480.85|409
1656842700000|2022-07-03 10:05:00|486.78|481.58|486.96|481.76|487.04|481.84|486.57|481.37|293
1656843000000|2022-07-03 10:10:00|486.97|481.77|487.41|482.21|487.48|482.28|486.73|481.53|184
1656843300000|2022-07-03 10:15:00|487.4|482.2|488.43|483.23|488.66|483.46|487.34|482.14|301
1656843600000|2022-07-03 10:20:00|488.42|483.22|488.56|483.36|488.74|483.54|488.35|483.15|353
1656843900000|2022-07-03 10:25:00|488.54|483.34|488.61|483.41|488.78|483.58|488.49|483.29|284
1656844200000|2022-07-03 10:30:00|488.6|483.4|488.81|483.61|489.5|484.3|487.85|482.65|264
1656844500000|2022-07-03 10:35:00|488.8|483.6|487.83|482.63|488.81|483.61|487.55|482.35|251
1656844800000|2022-07-03 10:40:00|487.81|482.61|487.66|482.46|487.84|482.64|486.69|481.49|283
1656845100000|2022-07-03 10:45:00|487.65|482.45|487.37|482.17|487.78|482.58|486.95|481.75|269
1656845400000|2022-07-03 10:50:00|487.38|482.18|487.64|482.44|487.77|482.57|487.33|482.13|297
1656845700000|2022-07-03 10:55:00|487.65|482.45|488.08|482.88|488.86|483.66|487.61|482.41|362
1656846000000|2022-07-03 11:00:00|488.06|482.86|488.47|483.27|488.48|483.28|487.36|482.16|385
1656846300000|2022-07-03 11:05:00|488.46|483.26|488.76|483.56|489.06|483.86|488.06|482.86|351
1656846600000|2022-07-03 11:10:00|488.74|483.54|488.71|483.51|488.78|483.58|488.31|483.11|244
1656846900000|2022-07-03 11:15:00|488.81|483.61|489.62|484.42|489.79|484.59|488.78|483.58|298
1656847200000|2022-07-03 11:20:00|489.61|484.41|488.82|483.62|489.65|484.45|488.82|483.62|300
1656847500000|2022-07-03 11:25:00|488.83|483.63|488.54|483.34|489.01|483.81|487.97|482.77|274
1656847800000|2022-07-03 11:30:00|488.52|483.32|487.32|482.12|488.8|483.6|487.31|482.11|455
1656848100000|2022-07-03 11:35:00|487.33|482.13|486.82|481.62|487.46|482.26|486.8|481.6|359
1656848400000|2022-07-03 11:40:00|486.83|481.63|486.66|481.46|486.83|481.63|486.08|480.88|374
1656848700000|2022-07-03 11:45:00|486.67|481.47|485.83|480.63|486.67|481.47|485.75|480.55|401
1656849000000|2022-07-03 11:50:00|485.82|480.62|486.87|481.67|486.99|481.79|485.8|480.6|259
1656849300000|2022-07-03 11:55:00|486.86|481.66|486.59|481.39|487.03|481.83|486.54|481.34|360
1656849600000|2022-07-03 12:00:00|486.61|481.41|487.99|482.79|488.06|482.86|486.57|481.37|407
1656849900000|2022-07-03 12:05:00|488|482.8|488.91|483.71|489.02|483.82|487.98|482.78|315
1656850200000|2022-07-03 12:10:00|488.92|483.72|488.02|482.82|489.06|483.86|487.87|482.67|313
1656850500000|2022-07-03 12:15:00|488.01|482.81|487.48|482.28|488.59|483.39|487.44|482.24|290
1656850800000|2022-07-03 12:20:00|487.49|482.29|487.61|482.41|487.97|482.77|487.43|482.23|434
1656851100000|2022-07-03 12:25:00|487.62|482.42|488.69|483.49|488.73|483.53|487.03|481.83|392
1656851400000|2022-07-03 12:30:00|488.71|483.51|486.43|481.23|488.88|483.68|485.73|480.53|393
1656851700000|2022-07-03 12:35:00|486.39|481.19|485.61|480.41|486.71|481.51|485.56|480.36|393
1656852000000|2022-07-03 12:40:00|485.56|480.36|484.51|479.31|485.8|480.6|484.04|478.84|428
1656852300000|2022-07-03 12:45:00|484.5|479.3|483.12|477.92|485.32|480.12|483|477.8|554
1656852600000|2022-07-03 12:50:00|483.13|477.93|482.69|477.49|483.95|478.75|482.64|477.44|368
1656852900000|2022-07-03 12:55:00|482.7|477.5|484.93|479.73|484.97|479.77|481.23|476.03|618
1656853200000|2022-07-03 13:00:00|484.86|479.66|484.94|479.74|485.37|480.17|484.11|478.91|413
1656853500000|2022-07-03 13:05:00|484.96|479.76|484.5|479.3|484.97|479.77|483.48|478.28|368
1656853800000|2022-07-03 13:10:00|484.56|479.36|483.51|478.31|484.73|479.53|483.51|478.31|316
1656854100000|2022-07-03 13:15:00|483.53|478.33|482.84|477.64|483.56|478.36|482.53|477.33|239
1656854400000|2022-07-03 13:20:00|482.8|477.6|483.36|478.16|484.38|479.18|482.8|477.6|389
1656854700000|2022-07-03 13:25:00|483.41|478.21|483.71|478.51|483.91|478.71|482.58|477.38|418
1656855000000|2022-07-03 13:30:00|483.7|478.5|482.59|477.39|484.4|479.2|482.18|476.98|389
1656855300000|2022-07-03 13:35:00|482.6|477.4|480.49|475.29|482.92|477.72|478.9|473.7|612
1656855600000|2022-07-03 13:40:00|480.48|475.28|480.5|475.3|481.1|475.9|480.07|474.87|322
1656855900000|2022-07-03 13:45:00|480.52|475.32|477.09|471.89|480.86|475.66|477.07|471.87|351
1656856200000|2022-07-03 13:50:00|477.08|471.88|477.1|471.9|477.56|472.36|476.67|471.47|420
1656856500000|2022-07-03 13:55:00|477.07|471.87|476.45|471.25|477.38|472.18|476.27|471.07|383
1656856800000|2022-07-03 14:00:00|476.51|471.31|477.84|472.64|478.03|472.83|474.83|469.63|607
1656857100000|2022-07-03 14:05:00|477.87|472.67|477.42|472.22|477.89|472.69|477.08|471.88|490
1656857400000|2022-07-03 14:10:00|477.41|472.21|477.53|472.33|477.77|472.57|477.14|471.94|361
1656857700000|2022-07-03 14:15:00|477.52|472.32|479.36|474.16|479.37|474.17|477.42|472.22|397
1656858000000|2022-07-03 14:20:00|479.35|474.15|480.29|475.09|480.61|475.41|478.71|473.51|432
1656858300000|2022-07-03 14:25:00|480.28|475.08|479.64|474.44|480.67|475.47|479.1|473.9|428
1656858600000|2022-07-03 14:30:00|479.63|474.43|479.2|474|480.4|475.2|479.2|474|425
1656858900000|2022-07-03 14:35:00|479.21|474.01|479.14|473.94|479.84|474.64|478.78|473.58|371
1656859200000|2022-07-03 14:40:00|479.15|473.95|480.09|474.89|480.52|475.32|478.98|473.78|318
1656859500000|2022-07-03 14:45:00|480.1|474.9|478.56|473.36|480.56|475.36|478.56|473.36|439
1656859800000|2022-07-03 14:50:00|478.5|473.3|480.14|474.94|480.65|475.45|478.44|473.24|419
1656860100000|2022-07-03 14:55:00|480.13|474.93|479.89|474.69|480.83|475.63|479.63|474.43|492
1656860400000|2022-07-03 15:00:00|479.87|474.67|480.93|475.73|480.95|475.75|479.77|474.57|445
1656860700000|2022-07-03 15:05:00|480.9|475.7|479.46|474.26|481.37|476.17|479.29|474.09|379
1656861000000|2022-07-03 15:10:00|479.48|474.28|479.89|474.69|479.99|474.79|479.3|474.1|391
1656861300000|2022-07-03 15:15:00|479.85|474.65|479.72|474.52|480|474.8|479.44|474.24|469
1656861600000|2022-07-03 15:20:00|479.73|474.53|480.65|475.45|480.84|475.64|479.03|473.83|498
1656861900000|2022-07-03 15:25:00|480.59|475.39|479.69|474.49|480.89|475.69|479.49|474.29|491
1656862200000|2022-07-03 15:30:00|479.67|474.47|480.04|474.84|481.53|476.33|479.27|474.07|572
1656862500000|2022-07-03 15:35:00|480.03|474.83|481.16|475.96|481.16|475.96|479.56|474.36|491
1656862800000|2022-07-03 15:40:00|481.19|475.99|480.71|475.51|481.31|476.11|480.02|474.82|503
1656863100000|2022-07-03 15:45:00|480.72|475.52|478.91|473.71|480.83|475.63|478.83|473.63|438
1656863400000|2022-07-03 15:50:00|478.9|473.7|478.5|473.3|479.76|474.56|478.25|473.05|375
1656863700000|2022-07-03 15:55:00|478.51|473.31|478.98|473.78|479.64|474.44|478.41|473.21|470
1656864000000|2022-07-03 16:00:00|478.97|473.77|479.94|474.74|480|474.8|478.61|473.41|485
1656864300000|2022-07-03 16:05:00|479.93|474.73|478.78|473.58|480|474.8|478.74|473.54|495
1656864600000|2022-07-03 16:10:00|478.81|473.61|479.77|474.57|480.03|474.83|478.53|473.33|473
1656864900000|2022-07-03 16:15:00|479.76|474.56|480.65|475.45|480.93|475.73|479.71|474.51|391
1656865200000|2022-07-03 16:20:00|480.63|475.43|480.8|475.6|481.74|476.54|480.61|475.41|459
1656865500000|2022-07-03 16:25:00|480.79|475.59|480.87|475.67|480.89|475.69|480.43|475.23|469
1656865800000|2022-07-03 16:30:00|480.86|475.66|481.52|476.32|481.53|476.33|480.67|475.47|479
1656866100000|2022-07-03 16:35:00|481.53|476.33|483.19|477.99|483.83|478.63|481.39|476.19|419
1656866400000|2022-07-03 16:40:00|483.13|477.93|482.76|477.56|483.64|478.44|482.16|476.96|604
1656866700000|2022-07-03 16:45:00|482.77|477.57|483.48|478.28|483.79|478.59|482.72|477.52|472
1656867000000|2022-07-03 16:50:00|483.41|478.21|483.48|478.28|483.82|478.62|483.04|477.84|393
1656867300000|2022-07-03 16:55:00|483.5|478.3|483.79|478.59|483.88|478.68|483.32|478.12|327
1656867600000|2022-07-03 17:00:00|483.78|478.58|483.61|478.41|483.84|478.64|482.94|477.74|401
1656867900000|2022-07-03 17:05:00|483.66|478.46|482.87|477.67|483.66|478.46|482.77|477.57|361
1656868200000|2022-07-03 17:10:00|482.89|477.69|483.07|477.87|483.78|478.58|482.8|477.6|351
1656868500000|2022-07-03 17:15:00|483.03|477.83|483.58|478.38|483.8|478.6|482.8|477.6|404
1656868800000|2022-07-03 17:20:00|483.59|478.39|482.98|477.78|483.75|478.55|482.85|477.65|276
1656869100000|2022-07-03 17:25:00|482.95|477.75|482.88|477.68|483.39|478.19|482.58|477.38|358
1656869400000|2022-07-03 17:30:00|482.86|477.66|482.51|477.31|483.01|477.81|482.42|477.22|341
1656869700000|2022-07-03 17:35:00|482.52|477.32|481.91|476.71|482.59|477.39|481.75|476.55|451
1656870000000|2022-07-03 17:40:00|481.9|476.7|481.85|476.65|482.25|477.05|481.7|476.5|361
1656870300000|2022-07-03 17:45:00|481.87|476.67|481.8|476.6|482.2|477|481.75|476.55|336
1656870600000|2022-07-03 17:50:00|481.79|476.59|482.03|476.83|482.08|476.88|481.79|476.59|302
1656870900000|2022-07-03 17:55:00|482.04|476.84|484.49|479.29|485.4|480.2|482.04|476.84|496
1656871200000|2022-07-03 18:00:00|484.51|479.31|483.82|478.62|484.81|479.61|483.54|478.34|498
1656871500000|2022-07-03 18:05:00|483.81|478.61|484.98|479.78|485|479.8|483.72|478.52|510
1656871800000|2022-07-03 18:10:00|484.99|479.79|484.08|478.88|485.08|479.88|483.76|478.56|475
1656872100000|2022-07-03 18:15:00|484.05|478.85|483.83|478.63|484.72|479.52|483.74|478.54|508
1656872400000|2022-07-03 18:20:00|483.82|478.62|482.9|477.7|483.84|478.64|482.69|477.49|527
1656872700000|2022-07-03 18:25:00|482.91|477.71|482.62|477.42|482.95|477.75|482.48|477.28|514
1656873000000|2022-07-03 18:30:00|482.6|477.4|482.96|477.76|483|477.8|482.54|477.34|449
1656873300000|2022-07-03 18:35:00|482.95|477.75|483.96|478.76|484.02|478.82|482.95|477.75|433
1656873600000|2022-07-03 18:40:00|483.95|478.75|483.71|478.51|484.33|479.13|483|477.8|381
1656873900000|2022-07-03 18:45:00|483.73|478.53|483.75|478.55|483.77|478.57|483.35|478.15|191
1656874200000|2022-07-03 18:50:00|483.77|478.57|483.78|478.58|484.35|479.15|483.68|478.48|363
1656874500000|2022-07-03 18:55:00|483.8|478.6|484.09|478.89|484.48|479.28|483.72|478.52|455
1656874800000|2022-07-03 19:00:00|484.15|478.95|484.7|479.5|484.93|479.73|484.14|478.94|352
1656875100000|2022-07-03 19:05:00|484.71|479.51|484.03|478.83|485.27|480.07|483.79|478.59|417
1656875400000|2022-07-03 19:10:00|484.04|478.84|483.89|478.69|484.71|479.51|483.63|478.43|445
1656875700000|2022-07-03 19:15:00|483.9|478.7|484.51|479.31|484.82|479.62|483.85|478.65|390
1656876000000|2022-07-03 19:20:00|484.5|479.3|484.94|478.24|484.95|479.56|483.87|478.14|277
1656876300000|2022-07-03 19:25:00|484.95|478.25|485.44|478.74|485.69|478.99|484.87|478.17|366
1656876600000|2022-07-03 19:30:00|485.42|478.72|485.91|479.21|487.1|480.4|485.32|478.62|608
1656876900000|2022-07-03 19:35:00|485.87|479.17|486.53|479.83|486.83|480.13|485.84|479.14|433
1656877200000|2022-07-03 19:40:00|486.52|479.82|487.86|481.16|488.17|481.47|486.51|479.81|358
1656877500000|2022-07-03 19:45:00|487.87|481.17|489.88|483.18|491.41|484.71|487.7|481|677
1656877800000|2022-07-03 19:50:00|489.89|483.19|491.62|484.92|492.38|485.68|489.81|483.11|639
1656878100000|2022-07-03 19:55:00|491.63|484.93|490.67|483.97|491.87|485.17|490.67|483.97|546
1656878400000|2022-07-03 20:00:00|490.71|484.01|492.58|485.88|492.61|485.91|490.71|484.01|617
1656878700000|2022-07-03 20:05:00|492.56|485.86|493.38|486.68|493.46|486.76|490.93|484.23|568
1656879000000|2022-07-03 20:10:00|493.4|486.7|495.36|488.66|495.36|488.66|493.4|486.7|521
1656879300000|2022-07-03 20:15:00|495.35|488.65|494.38|487.68|496.56|489.86|493.85|487.15|466
1656879600000|2022-07-03 20:20:00|494.41|487.71|496.65|489.95|496.68|489.98|494.4|487.7|505
1656879900000|2022-07-03 20:25:00|496.67|489.97|497.82|491.12|497.84|491.14|496.61|489.91|501
1656880200000|2022-07-03 20:30:00|497.83|491.13|495.73|489.03|497.93|491.23|495.73|489.03|573
1656880500000|2022-07-03 20:35:00|495.69|488.99|495.95|489.25|496.6|489.9|495.01|488.31|467
1656880800000|2022-07-03 20:40:00|496.01|489.31|496.48|489.78|496.91|490.21|495.96|489.26|399
1656881100000|2022-07-03 20:45:00|496.52|489.82|495.36|488.66|496.56|489.86|494.93|488.23|434
1656881400000|2022-07-03 20:50:00|495.39|488.69|497.24|490.54|497.27|490.57|495.39|488.69|438
1656881700000|2022-07-03 20:55:00|497.25|490.55|496.84|490.14|497.62|490.92|496.65|489.95|393
1656882000000|2022-07-03 21:00:00|496.88|490.18|495.73|490.53|497.8|491.85|495.61|490.14|436
1656882300000|2022-07-03 21:05:00|495.74|490.54|495.67|490.47|496.05|490.85|494.86|489.66|449
1656882600000|2022-07-03 21:10:00|495.68|490.48|494.49|489.29|495.8|490.6|493.48|488.28|473
1656882900000|2022-07-03 21:15:00|494.5|489.3|493|487.8|494.57|489.37|492.88|487.68|356
1656883200000|2022-07-03 21:20:00|492.97|487.77|492.43|487.23|493.46|488.26|492.07|486.87|492
1656883500000|2022-07-03 21:25:00|492.51|487.31|493.51|488.31|493.63|488.43|492.45|487.25|379
1656883800000|2022-07-03 21:30:00|493.5|488.3|492.6|487.4|493.51|488.31|492.54|487.34|445
1656884100000|2022-07-03 21:35:00|492.72|487.52|492.79|487.59|492.9|487.7|492.44|487.24|363
1656884400000|2022-07-03 21:40:00|492.92|487.72|492.69|487.49|493.54|488.34|492.69|487.49|255
1656884700000|2022-07-03 21:45:00|492.74|487.54|491.89|486.69|492.9|487.7|491.7|486.5|324
1656885000000|2022-07-03 21:50:00|491.83|486.63|492.55|487.35|492.68|487.48|491.61|486.41|389
1656885300000|2022-07-03 21:55:00|492.56|487.36|493.7|488.5|493.99|488.79|492.47|487.27|269
1656885600000|2022-07-03 22:00:00|493.73|488.53|494.68|489.48|495.3|490.1|493.53|488.33|394
1656885900000|2022-07-03 22:05:00|494.36|489.16|495.66|490.46|496.28|491.08|494.36|489.16|307
1656886200000|2022-07-03 22:10:00|495.72|490.52|495.88|490.68|497.29|492.09|495.56|490.36|373
1656886500000|2022-07-03 22:15:00|495.85|490.65|495.55|490.35|495.85|490.65|494.93|489.73|318
1656886800000|2022-07-03 22:20:00|495.57|490.37|496.51|491.31|496.67|491.47|495.42|490.22|250
1656887100000|2022-07-03 22:25:00|496.53|491.33|494.99|489.79|496.75|491.55|494.8|489.6|279
1656887400000|2022-07-03 22:30:00|495|489.8|491.96|486.76|495.04|489.84|491.81|486.61|383
1656887700000|2022-07-03 22:35:00|491.97|486.77|492.03|486.83|492.52|487.32|491.18|485.98|388
1656888000000|2022-07-03 22:40:00|492.02|486.82|492.25|487.05|492.58|487.38|491.34|486.14|345
1656888300000|2022-07-03 22:45:00|492.28|487.08|493.1|487.9|493.47|488.27|491.64|486.44|379
1656888600000|2022-07-03 22:50:00|493.11|487.91|492.8|487.6|493.78|488.58|492.53|487.33|370
1656888900000|2022-07-03 22:55:00|492.79|487.59|493.06|487.86|493.64|488.44|492.52|487.32|281
1656889200000|2022-07-03 23:00:00|493.1|487.9|493.34|488.14|494.37|489.17|492.76|487.56|402
1656889500000|2022-07-03 23:05:00|493.41|488.21|495.04|489.84|495.04|489.84|493.24|488.04|413
1656889800000|2022-07-03 23:10:00|494.95|489.75|495.09|489.89|496.34|491.14|494.38|489.18|363
1656890100000|2022-07-03 23:15:00|495.08|489.88|494.91|489.71|495.98|490.78|494.72|489.52|318
1656890400000|2022-07-03 23:20:00|494.9|489.7|494.05|488.85|495.09|489.89|494|488.8|282
1656890700000|2022-07-03 23:25:00|494.06|488.86|490.42|485.22|494.15|488.95|489.96|484.76|474
1656891000000|2022-07-03 23:30:00|490.43|485.23|491.98|486.78|491.99|486.79|490.39|485.19|354
1656891300000|2022-07-03 23:35:00|491.97|486.77|493.77|488.57|493.81|488.61|491.89|486.69|283
1656891600000|2022-07-03 23:40:00|493.78|488.58|493.45|488.25|493.96|488.76|492.99|487.79|370
1656891900000|2022-07-03 23:45:00|493.44|488.24|493.95|488.75|494.21|489.01|493.17|487.97|389
1656892200000|2022-07-03 23:50:00|493.94|488.74|494.04|488.84|494.69|489.49|493.73|488.53|286
1656892500000|2022-07-03 23:55:00|494.01|488.81|494.02|488.82|494.64|489.44|493.72|488.52|307
1656892800000|2022-07-04 00:00:00|494.04|488.84|492.1|486.9|494.74|489.54|492.08|486.88|450
1656893100000|2022-07-04 00:05:00|492.11|486.91|495.51|490.31|495.62|490.42|491.34|486.14|480
1656893400000|2022-07-04 00:10:00|495.5|490.3|496.91|491.71|497.19|491.99|495.09|489.89|390
1656893700000|2022-07-04 00:15:00|497.01|491.81|496.65|491.45|497.77|492.57|494.81|489.61|481
1656894000000|2022-07-04 00:20:00|496.73|491.53|496.39|491.19|497.08|491.88|495.62|490.42|332
1656894300000|2022-07-04 00:25:00|496.47|491.27|497.65|492.45|497.73|492.53|495.53|490.33|358
1656894600000|2022-07-04 00:30:00|497.67|492.47|492.76|487.56|499.34|494.14|492.76|487.56|500
1656894900000|2022-07-04 00:35:00|492.77|487.57|490.86|485.66|492.85|487.65|490.02|484.82|432
1656895200000|2022-07-04 00:40:00|490.77|485.57|492.53|487.33|492.66|487.46|490.47|485.27|333
1656895500000|2022-07-04 00:45:00|492.48|487.28|493.1|487.9|494.81|489.61|492.05|486.85|403
1656895800000|2022-07-04 00:50:00|493.09|487.89|493.79|488.59|494.11|488.91|492.42|487.22|352
1656896100000|2022-07-04 00:55:00|493.89|488.69|495.03|489.83|495.78|490.58|493.8|488.6|279
1656896400000|2022-07-04 01:00:00|495.05|489.85|494.46|489.26|495.28|490.08|494.03|488.83|327
1656896700000|2022-07-04 01:05:00|494.47|489.27|491.91|486.71|494.96|489.76|490.46|485.26|415
1656897000000|2022-07-04 01:10:00|491.9|486.7|492.97|487.77|493.01|487.81|490.68|485.48|409
1656897300000|2022-07-04 01:15:00|492.99|487.79|493.15|487.95|494.03|488.83|492.88|487.68|286
1656897600000|2022-07-04 01:20:00|493.17|487.97|491.6|486.4|493.5|488.3|491.48|486.28|333
1656897900000|2022-07-04 01:25:00|491.59|486.39|492|486.8|492.12|486.92|491.59|486.39|237
1656898200000|2022-07-04 01:30:00|492.02|486.82|490.02|484.82|492.02|486.82|489.98|484.78|312
1656898500000|2022-07-04 01:35:00|490.01|484.81|490.19|484.99|490.79|485.59|489.83|484.63|355
1656898800000|2022-07-04 01:40:00|490.2|485|490.47|485.27|490.89|485.69|489.89|484.69|272
1656899100000|2022-07-04 01:45:00|490.46|485.26|490.93|485.73|491.79|486.59|490.11|484.91|280
1656899400000|2022-07-04 01:50:00|490.88|485.68|492.03|486.83|492.23|487.03|490.76|485.56|251
1656899700000|2022-07-04 01:55:00|492.02|486.82|492.52|487.32|492.57|487.37|491.72|486.52|208
1656900000000|2022-07-04 02:00:00|492.57|487.37|493.04|487.84|493.17|487.97|491.98|486.78|293
1656900300000|2022-07-04 02:05:00|493.05|487.85|491.51|486.31|493.08|487.88|491.5|486.3|447
1656900600000|2022-07-04 02:10:00|491.63|486.43|492.67|487.47|492.85|487.65|491.55|486.35|394
1656900900000|2022-07-04 02:15:00|492.68|487.48|491.77|486.57|493.06|487.86|491.57|486.37|391
1656901200000|2022-07-04 02:20:00|491.83|486.63|489.87|484.67|492.14|486.94|489.74|484.54|394
1656901500000|2022-07-04 02:25:00|489.84|484.64|486.65|481.45|489.94|484.74|485.76|480.56|458
1656901800000|2022-07-04 02:30:00|486.67|481.47|486.38|481.18|487.69|482.49|485.46|480.26|350
1656902100000|2022-07-04 02:35:00|486.41|481.21|485.2|480|486.76|481.56|485.1|479.9|367
1656902400000|2022-07-04 02:40:00|485.21|480.01|483.72|478.52|485.37|480.17|482.61|477.41|431
1656902700000|2022-07-04 02:45:00|483.74|478.54|480.78|475.58|483.76|478.56|479.79|474.59|705
1656903000000|2022-07-04 02:50:00|480.77|475.57|479.85|474.65|481.63|476.43|479.73|474.53|542
1656903300000|2022-07-04 02:55:00|479.86|474.66|478.57|473.37|480.78|475.58|478.48|473.28|533
1656903600000|2022-07-04 03:00:00|478.66|473.46|477.65|472.45|478.66|473.46|476.53|471.33|558
1656903900000|2022-07-04 03:05:00|477.64|472.44|476.9|471.7|477.84|472.64|476.54|471.34|534
1656904200000|2022-07-04 03:10:00|476.91|471.71|477.87|472.67|477.95|472.75|476.64|471.44|520
1656904500000|2022-07-04 03:15:00|477.86|472.66|477.55|472.35|478.88|473.68|476.96|471.76|477
1656904800000|2022-07-04 03:20:00|477.54|472.34|477.16|471.96|477.95|472.75|476.78|471.58|505
1656905100000|2022-07-04 03:25:00|477.18|471.98|476.98|471.78|477.91|472.71|476.71|471.51|428
1656905400000|2022-07-04 03:30:00|477|471.8|476.82|471.62|477.62|472.42|476.54|471.34|476
1656905700000|2022-07-04 03:35:00|476.81|471.61|476.51|471.31|476.96|471.76|476.02|470.82|523
1656906000000|2022-07-04 03:40:00|476.53|471.33|476.69|471.49|476.95|471.75|476.33|471.13|473
1656906300000|2022-07-04 03:45:00|476.68|471.48|476.95|471.75|477.16|471.96|476.6|471.4|491
1656906600000|2022-07-04 03:50:00|476.96|471.76|477.89|472.69|479.07|473.87|476.82|471.62|447
1656906900000|2022-07-04 03:55:00|477.88|472.68|476.52|471.32|478.17|472.97|476.12|470.92|500
1656907200000|2022-07-04 04:00:00|476.51|471.31|476.94|471.74|478.46|473.26|476.06|470.86|419
1656907500000|2022-07-04 04:05:00|476.91|471.71|476.05|470.85|477.89|472.69|476.02|470.82|478
1656907800000|2022-07-04 04:10:00|476.06|470.86|475.81|470.61|476.09|470.89|475.52|470.32|378
1656908100000|2022-07-04 04:15:00|475.8|470.6|479.43|474.23|479.57|474.37|475.56|470.36|500
1656908400000|2022-07-04 04:20:00|479.39|474.19|477.55|472.35|479.48|474.28|477.23|472.03|381
1656908700000|2022-07-04 04:25:00|477.56|472.36|476.55|471.35|477.68|472.48|476.41|471.21|371
1656909000000|2022-07-04 04:30:00|476.54|471.34|476.96|471.76|477.51|472.31|476.51|471.31|352
1656909300000|2022-07-04 04:35:00|476.95|471.75|477.13|471.93|477.57|472.37|476.82|471.62|379
1656909600000|2022-07-04 04:40:00|477.1|471.9|475.85|470.65|477.28|472.08|475.79|470.59|456
1656909900000|2022-07-04 04:45:00|475.84|470.64|476.22|471.02|476.49|471.29|475.8|470.6|317
1656910200000|2022-07-04 04:50:00|476.21|471.01|476.98|471.78|476.98|471.78|476.01|470.81|404
1656910500000|2022-07-04 04:55:00|476.97|471.77|476.91|471.71|477.1|471.9|476.46|471.26|426
1656910800000|2022-07-04 05:00:00|476.92|471.72|476.67|471.47|477.17|471.97|476.04|470.84|399
1656911100000|2022-07-04 05:05:00|476.68|471.48|476.89|471.69|477.31|472.11|476.29|471.09|370
1656911400000|2022-07-04 05:10:00|476.85|471.65|477.16|471.96|477.24|472.04|476.17|470.97|392
1656911700000|2022-07-04 05:15:00|477.17|471.97|477.24|472.04|477.35|472.15|476.97|471.77|262
1656912000000|2022-07-04 05:20:00|477.25|472.05|476.2|471|477.62|472.42|476.01|470.81|313
1656912300000|2022-07-04 05:25:00|476.21|471.01|476.71|471.51|476.74|471.54|475.99|470.79|299
1656912600000|2022-07-04 05:30:00|476.7|471.5|476.71|471.51|477.05|471.85|476.39|471.19|282
1656912900000|2022-07-04 05:35:00|476.68|471.48|476.94|471.74|477.67|472.47|476.52|471.32|246
1656913200000|2022-07-04 05:40:00|476.92|471.72|477.02|471.82|477.83|472.63|476.72|471.52|383
1656913500000|2022-07-04 05:45:00|477|471.8|477.25|472.05|477.85|472.65|476.73|471.53|347
1656913800000|2022-07-04 05:50:00|477.29|472.09|479.15|473.95|479.15|473.95|477.15|471.95|500
1656914100000|2022-07-04 05:55:00|479.14|473.94|478.58|473.38|479.27|474.07|478.5|473.3|355
1656914400000|2022-07-04 06:00:00|478.57|473.37|479.66|474.46|479.79|474.59|478.08|472.88|351
1656914700000|2022-07-04 06:05:00|479.64|474.44|479.93|474.73|480.15|474.95|479.55|474.35|267
1656915000000|2022-07-04 06:10:00|479.91|474.71|481.86|476.66|482.03|476.83|479.68|474.48|442
1656915300000|2022-07-04 06:15:00|481.85|476.65|483.75|478.55|484.17|478.97|481.82|476.62|495
1656915600000|2022-07-04 06:20:00|483.71|478.51|483.65|478.45|484.17|478.97|483.44|478.24|539
1656915900000|2022-07-04 06:25:00|483.66|478.46|485.14|479.94|485.67|480.47|483.56|478.36|433
1656916200000|2022-07-04 06:30:00|485.13|479.93|482.94|477.74|485.17|479.97|482.75|477.55|433
1656916500000|2022-07-04 06:35:00|482.91|477.71|482.45|477.25|483.17|477.97|481.91|476.71|236
1656916800000|2022-07-04 06:40:00|482.41|477.21|482.91|477.71|482.99|477.79|482.31|477.11|355
1656917100000|2022-07-04 06:45:00|482.96|477.76|481.59|476.39|482.97|477.77|481.29|476.09|311
1656917400000|2022-07-04 06:50:00|481.63|476.43|480.83|475.63|481.92|476.72|480.78|475.58|255
1656917700000|2022-07-04 06:55:00|480.84|475.64|478.45|473.25|480.88|475.68|476.44|471.24|594
1656918000000|2022-07-04 07:00:00|478.71|473.51|478.65|473.45|479.85|474.65|477.89|472.69|489
1656918300000|2022-07-04 07:05:00|478.66|473.46|478.51|473.31|478.81|473.61|477.75|472.55|370
1656918600000|2022-07-04 07:10:00|478.56|473.36|478.37|473.17|479.9|474.7|478.28|473.08|414
1656918900000|2022-07-04 07:15:00|478.36|473.16|479.41|474.21|479.73|474.53|478.35|473.15|297
1656919200000|2022-07-04 07:20:00|479.44|474.24|479.53|474.33|479.74|474.54|478.49|473.29|311
1656919500000|2022-07-04 07:25:00|479.54|474.34|478.92|473.72|479.72|474.52|478.76|473.56|296
1656919800000|2022-07-04 07:30:00|478.94|473.74|479.76|474.56|479.91|474.71|478.72|473.52|359
1656920100000|2022-07-04 07:35:00|479.75|474.55|479.97|474.77|480.56|475.36|479.51|474.31|335
1656920400000|2022-07-04 07:40:00|479.93|474.73|481.8|476.6|481.8|476.6|479.76|474.56|319
1656920700000|2022-07-04 07:45:00|481.73|476.53|481.47|476.27|483.08|477.88|481.32|476.12|441
1656921000000|2022-07-04 07:50:00|481.46|476.26|481.64|476.44|481.95|476.75|481.22|476.02|389
1656921300000|2022-07-04 07:55:00|481.66|476.46|481.38|476.18|481.89|476.69|480.35|475.15|277
1656921600000|2022-07-04 08:00:00|481.41|476.21|480.55|475.35|481.85|476.65|480.55|475.35|361
1656921900000|2022-07-04 08:05:00|480.6|475.4|482.57|477.37|482.57|477.37|480.3|475.1|324
1656922200000|2022-07-04 08:10:00|482.34|477.14|482.96|477.76|483.44|478.24|482.15|476.95|380
1656922500000|2022-07-04 08:15:00|482.97|477.77|482.61|477.41|482.97|477.77|482.48|477.28|221
1656922800000|2022-07-04 08:20:00|482.62|477.42|481|475.8|482.75|477.55|480.76|475.56|409
1656923100000|2022-07-04 08:25:00|480.99|475.79|480.81|475.61|481.72|476.52|480.71|475.51|295
1656923400000|2022-07-04 08:30:00|480.83|475.63|479.95|474.75|480.9|475.7|479.82|474.62|356
1656923700000|2022-07-04 08:35:00|479.94|474.74|479.74|474.54|480.55|475.35|479.67|474.47|214
1656924000000|2022-07-04 08:40:00|479.81|474.61|479.74|474.54|480.06|474.86|479.41|474.21|171
1656924300000|2022-07-04 08:45:00|479.78|474.58|478.73|473.53|480|474.8|478.73|473.53|275
1656924600000|2022-07-04 08:50:00|478.79|473.59|477.85|472.65|479.04|473.84|477.84|472.64|341
1656924900000|2022-07-04 08:55:00|477.84|472.64|477.55|472.35|477.94|472.74|476.97|471.77|400
1656925200000|2022-07-04 09:00:00|477.54|472.34|478.98|473.78|479.05|473.85|476.95|471.75|404
1656925500000|2022-07-04 09:05:00|478.97|473.77|478.51|473.31|478.97|473.77|478.44|473.24|311
1656925800000|2022-07-04 09:10:00|478.47|473.27|477.61|472.41|478.83|473.63|477.61|472.41|377
1656926100000|2022-07-04 09:15:00|477.52|472.32|478.55|473.35|478.76|473.56|477.5|472.3|282
1656926400000|2022-07-04 09:20:00|478.54|473.34|479.62|474.42|480.54|475.34|478.07|472.87|305
1656926700000|2022-07-04 09:25:00|479.74|474.54|480.49|475.29|481.02|475.82|479.62|474.42|383
1656927000000|2022-07-04 09:30:00|480.48|475.28|482.84|477.64|482.91|477.71|479.8|474.6|408
1656927300000|2022-07-04 09:35:00|482.8|477.6|483.68|478.48|483.7|478.5|482.59|477.39|349
1656927600000|2022-07-04 09:40:00|483.67|478.47|483.68|478.48|483.98|478.78|483.43|478.23|369
1656927900000|2022-07-04 09:45:00|483.69|478.49|485.57|480.37|486.36|481.16|483.69|478.49|575
1656928200000|2022-07-04 09:50:00|485.51|480.31|485.14|479.94|486.94|481.74|484.84|479.64|519
1656928500000|2022-07-04 09:55:00|485.12|479.92|484.66|479.46|485.62|480.42|484.45|479.25|426
1656928800000|2022-07-04 10:00:00|484.67|479.47|485.61|480.41|487.16|481.96|484.67|479.47|430
1656929100000|2022-07-04 10:05:00|485.64|480.44|484.58|479.38|487.43|482.23|484.58|479.38|490
1656929400000|2022-07-04 10:10:00|484.54|479.34|484.82|479.62|485.87|480.67|484.36|479.16|270
1656929700000|2022-07-04 10:15:00|484.83|479.63|485.94|480.74|486.36|481.16|484.83|479.63|324
1656930000000|2022-07-04 10:20:00|485.86|480.66|487.56|482.36|488.71|483.51|485.86|480.66|483
1656930300000|2022-07-04 10:25:00|487.6|482.4|487.68|482.48|488.21|483.01|487.32|482.12|334
1656930600000|2022-07-04 10:30:00|487.69|482.49|486.39|481.19|488.72|483.52|486.39|481.19|418
1656930900000|2022-07-04 10:35:00|486.38|481.18|486.72|481.52|486.82|481.62|486.33|481.13|361
1656931200000|2022-07-04 10:40:00|486.62|481.42|488.34|483.14|490.04|484.84|486.51|481.31|465
1656931500000|2022-07-04 10:45:00|488.42|483.22|489.59|484.39|489.78|484.58|487.81|482.61|448
1656931800000|2022-07-04 10:50:00|489.58|484.38|489|483.8|489.66|484.46|488.75|483.55|446
1656932100000|2022-07-04 10:55:00|489.03|483.83|488.34|483.14|489.16|483.96|488.21|483.01|341
1656932400000|2022-07-04 11:00:00|488.35|483.15|489.84|484.64|490.23|485.03|487.92|482.72|472
1656932700000|2022-07-04 11:05:00|489.75|484.55|490.03|484.83|490.83|485.63|489.56|484.36|374
1656933000000|2022-07-04 11:10:00|490.02|484.82|490.57|485.37|490.84|485.64|489.32|484.12|395
1656933300000|2022-07-04 11:15:00|490.59|485.39|488.91|483.71|491.31|486.11|488.82|483.62|568
1656933600000|2022-07-04 11:20:00|488.9|483.7|487.83|482.63|489.27|484.07|487.69|482.49|449
1656933900000|2022-07-04 11:25:00|487.73|482.53|488.93|483.73|489.45|484.25|487.58|482.38|423
1656934200000|2022-07-04 11:30:00|488.94|483.74|491|485.8|491.67|486.47|488.9|483.7|488
1656934500000|2022-07-04 11:35:00|490.98|485.78|490.72|485.52|491.31|486.11|490.38|485.18|412
1656934800000|2022-07-04 11:40:00|490.71|485.51|492.43|487.23|492.47|487.27|490.5|485.3|378
1656935100000|2022-07-04 11:45:00|492.46|487.26|491.75|486.55|492.9|487.7|491.69|486.49|428
1656935400000|2022-07-04 11:50:00|491.76|486.56|496.1|490.9|496.6|491.4|491.7|486.5|399
1656935700000|2022-07-04 11:55:00|496.38|491.18|502.21|497.01|502.42|497.22|496.28|491.08|865
1656936000000|2022-07-04 12:00:00|502.22|497.02|506.5|501.3|507.8|502.6|502.22|497.02|731
1656936300000|2022-07-04 12:05:00|506.48|501.28|506.02|500.82|506.99|501.79|505.49|500.29|490
1656936600000|2022-07-04 12:10:00|506.03|500.83|505.69|500.49|507.91|502.71|504.57|499.37|606
1656936900000|2022-07-04 12:15:00|505.66|500.46|506|500.8|507.06|501.86|505.66|500.46|613
1656937200000|2022-07-04 12:20:00|505.99|500.79|510.05|504.85|510.09|504.89|505.95|500.75|753
1656937500000|2022-07-04 12:25:00|510.02|504.82|507.66|502.46|510.24|505.04|507.44|502.24|659
1656937800000|2022-07-04 12:30:00|507.49|502.29|508.81|503.61|509.1|503.9|506.54|501.34|593
1656938100000|2022-07-04 12:35:00|508.82|503.62|507.6|502.4|509.1|503.9|507.24|502.04|459
1656938400000|2022-07-04 12:40:00|507.59|502.39|507.88|502.68|509.03|503.83|507.24|502.04|434
1656938700000|2022-07-04 12:45:00|507.84|502.64|508.06|502.86|508.66|503.46|507.07|501.87|568
1656939000000|2022-07-04 12:50:00|508.05|502.85|507.61|502.41|508.53|503.33|507.53|502.33|561
1656939300000|2022-07-04 12:55:00|507.58|502.38|507.99|502.79|508.1|502.9|507.05|501.85|585
1656939600000|2022-07-04 13:00:00|507.97|502.77|508.96|503.76|509.07|503.87|507.51|502.31|543
1656939900000|2022-07-04 13:05:00|509.02|503.82|511.47|506.27|511.88|506.68|508.78|503.58|510
1656940200000|2022-07-04 13:10:00|511.42|506.22|510.93|505.73|512.01|506.81|510.82|505.62|544
1656940500000|2022-07-04 13:15:00|510.76|505.56|511.77|506.57|511.77|506.57|510.43|505.23|542
1656940800000|2022-07-04 13:20:00|511.75|506.55|510.72|505.52|512.02|506.82|510.55|505.35|458
1656941100000|2022-07-04 13:25:00|510.7|505.5|509.89|504.69|511.24|506.04|509.71|504.51|564
1656941400000|2022-07-04 13:30:00|509.95|504.75|506.1|500.9|510.04|504.84|506.03|500.83|602
1656941700000|2022-07-04 13:35:00|506.03|500.83|505.33|500.13|506.72|501.52|505.33|500.13|607
1656942000000|2022-07-04 13:40:00|505.34|500.14|502.76|497.56|505.63|500.43|502.71|497.51|600
1656942300000|2022-07-04 13:45:00|502.75|497.55|503.12|497.92|504.03|498.83|502.74|497.54|454
1656942600000|2022-07-04 13:50:00|503.04|497.84|502.74|497.54|503.17|497.97|501.58|496.38|387
1656942900000|2022-07-04 13:55:00|502.69|497.49|501.01|495.81|502.86|497.66|500.72|495.52|408
1656943200000|2022-07-04 14:00:00|501.04|495.84|499.18|493.98|501.07|495.87|498.67|493.47|450
1656943500000|2022-07-04 14:05:00|499.19|493.99|498.99|493.79|499.57|494.37|498.19|492.99|381
1656943800000|2022-07-04 14:10:00|498.96|493.76|498.75|493.55|499.66|494.46|497.72|492.52|402
1656944100000|2022-07-04 14:15:00|498.73|493.53|500.76|495.56|500.83|495.63|498.66|493.46|432
1656944400000|2022-07-04 14:20:00|500.74|495.54|502.66|497.46|502.77|497.57|500.66|495.46|370
1656944700000|2022-07-04 14:25:00|502.59|497.39|502.06|496.86|503.54|498.34|501.94|496.74|379
1656945000000|2022-07-04 14:30:00|501.94|496.74|501.15|495.95|502.04|496.84|500.62|495.42|428
1656945300000|2022-07-04 14:35:00|501.23|496.03|500.55|495.35|501.23|496.03|499.9|494.7|250
1656945600000|2022-07-04 14:40:00|500.46|495.26|499.5|494.3|500.77|495.57|497.98|492.78|377
1656945900000|2022-07-04 14:45:00|499.48|494.28|499.39|494.19|500.05|494.85|498.4|493.2|314
1656946200000|2022-07-04 14:50:00|499.4|494.2|499.63|494.43|499.97|494.77|498.47|493.27|311
1656946500000|2022-07-04 14:55:00|499.65|494.45|500.03|494.83|500.93|495.73|499.06|493.86|307
1656946800000|2022-07-04 15:00:00|500.04|494.84|505.88|500.68|506.3|501.1|499.93|494.73|445
1656947100000|2022-07-04 15:05:00|505.93|500.73|508.35|503.15|515.05|509.85|505.76|500.56|793
1656947400000|2022-07-04 15:10:00|508.31|503.11|508.51|503.31|508.79|503.59|507.09|501.89|622
1656947700000|2022-07-04 15:15:00|508.45|503.25|509.09|503.89|511.12|505.92|508.33|503.13|589
1656948000000|2022-07-04 15:20:00|509.08|503.88|507.41|502.21|509.86|504.66|506.89|501.69|443
1656948300000|2022-07-04 15:25:00|507.42|502.22|505.49|500.29|507.48|502.28|504.84|499.64|547
1656948600000|2022-07-04 15:30:00|505.5|500.3|504.6|499.4|505.73|500.53|504.44|499.24|490
1656948900000|2022-07-04 15:35:00|504.67|499.47|504.46|499.26|505.28|500.08|503.81|498.61|435
1656949200000|2022-07-04 15:40:00|504.47|499.27|504.59|499.39|506.17|500.97|504.04|498.84|518
1656949500000|2022-07-04 15:45:00|504.6|499.4|505.98|500.78|506.77|501.57|503.74|498.54|488
1656949800000|2022-07-04 15:50:00|505.97|500.77|505.72|500.52|506.54|501.34|505.33|500.13|460
1656950100000|2022-07-04 15:55:00|505.71|500.51|504.97|499.77|506.45|501.25|504.97|499.77|377
1656950400000|2022-07-04 16:00:00|505.03|499.83|503.84|498.64|506.03|500.83|502.9|497.7|525
1656950700000|2022-07-04 16:05:00|503.87|498.67|505.87|500.67|505.89|500.69|502.67|497.47|490
1656951000000|2022-07-04 16:10:00|505.82|500.62|505.94|500.74|505.98|500.78|505.21|500.01|334
1656951300000|2022-07-04 16:15:00|505.93|500.73|504.66|499.46|506.14|500.94|504.63|499.43|424
1656951600000|2022-07-04 16:20:00|504.65|499.45|502.02|496.82|504.82|499.62|501.78|496.58|507
1656951900000|2022-07-04 16:25:00|502.01|496.81|503.8|498.6|503.89|498.69|501.91|496.71|358
1656952200000|2022-07-04 16:30:00|503.81|498.61|502.53|497.33|503.83|498.63|501.99|496.79|336
1656952500000|2022-07-04 16:35:00|502.54|497.34|502.6|497.4|502.85|497.65|501.94|496.74|230
1656952800000|2022-07-04 16:40:00|502.53|497.33|502.92|497.72|503.58|498.38|502.53|497.33|223
1656953100000|2022-07-04 16:45:00|502.82|497.62|503.97|498.77|504.49|499.29|502.82|497.62|216
1656953400000|2022-07-04 16:50:00|504.01|498.81|503.61|498.41|504.92|499.72|503.61|498.41|262
1656953700000|2022-07-04 16:55:00|503.53|498.33|503.11|497.91|504.22|499.02|502.85|497.65|216
1656954000000|2022-07-04 17:00:00|503.08|497.88|503.66|498.46|503.91|498.71|502.89|497.69|286
1656954300000|2022-07-04 17:05:00|503.65|498.45|505.43|500.23|505.69|500.49|503.61|498.41|380
1656954600000|2022-07-04 17:10:00|505.48|500.28|505.89|500.69|505.97|500.77|504.95|499.75|163
1656954900000|2022-07-04 17:15:00|505.8|500.6|506.38|501.18|506.74|501.54|505.68|500.48|305
1656955200000|2022-07-04 17:20:00|506.41|501.21|507.73|502.53|508.65|503.45|506.15|500.95|285
1656955500000|2022-07-04 17:25:00|507.82|502.62|510.44|505.24|510.8|505.6|507.73|502.53|501
1656955800000|2022-07-04 17:30:00|510.41|505.21|508.48|503.28|510.72|505.52|507.8|502.6|574
1656956100000|2022-07-04 17:35:00|508.5|503.3|510.44|505.24|510.58|505.38|508.43|503.23|427
1656956400000|2022-07-04 17:40:00|510.45|505.25|511.66|506.46|511.74|506.54|510.45|505.25|389
1656956700000|2022-07-04 17:45:00|511.64|506.44|509.83|504.63|511.77|506.57|509.54|504.34|385
1656957000000|2022-07-04 17:50:00|509.75|504.55|509.09|503.89|510.14|504.94|508.97|503.77|255
1656957300000|2022-07-04 17:55:00|509.11|503.91|508.97|503.77|509.86|504.66|508.65|503.45|195
1656957600000|2022-07-04 18:00:00|509|503.8|507.91|502.71|509.15|503.95|507.62|502.42|202
1656957900000|2022-07-04 18:05:00|507.94|502.74|508.15|502.95|508.88|503.68|507.86|502.66|296
1656958200000|2022-07-04 18:10:00|508.12|502.92|507.78|502.58|508.79|503.59|507.6|502.4|324
1656958500000|2022-07-04 18:15:00|507.79|502.59|508.81|503.61|509.07|503.87|507.69|502.49|247
1656958800000|2022-07-04 18:20:00|508.8|503.6|508.63|503.43|508.9|503.7|508.52|503.32|270
1656959100000|2022-07-04 18:25:00|508.57|503.37|507.05|501.85|508.57|503.37|506.73|501.53|360
1656959400000|2022-07-04 18:30:00|507.07|501.87|507.81|502.61|507.99|502.79|506.69|501.49|207
1656959700000|2022-07-04 18:35:00|507.8|502.6|507.73|502.53|507.83|502.63|507.11|501.91|214
1656960000000|2022-07-04 18:40:00|507.71|502.51|507.02|501.82|507.84|502.64|506.44|501.24|274
1656960300000|2022-07-04 18:45:00|506.99|501.79|508.56|503.36|508.67|503.47|506.91|501.71|276
1656960600000|2022-07-04 18:50:00|508.55|503.35|510.53|505.33|510.85|505.65|507.91|502.71|403
1656960900000|2022-07-04 18:55:00|510.6|505.4|510.61|505.41|511.03|505.83|510.49|505.29|218
1656961200000|2022-07-04 19:00:00|510.6|505.4|511.52|506.32|511.84|506.64|510.34|505.14|277
1656961500000|2022-07-04 19:05:00|511.54|506.34|509.75|504.55|512.29|507.09|509.55|504.35|365
1656961800000|2022-07-04 19:10:00|509.79|504.59|507.94|502.74|509.85|504.65|507.75|502.55|386
1656962100000|2022-07-04 19:15:00|507.93|502.73|506.85|501.65|508.87|503.67|506.84|501.64|367
1656962400000|2022-07-04 19:20:00|506.84|501.64|506.9|501.7|508.01|502.81|506.62|501.42|339
1656962700000|2022-07-04 19:25:00|506.87|501.67|506.66|501.46|506.9|501.7|506.13|500.93|314
1656963000000|2022-07-04 19:30:00|506.67|501.47|507.86|502.66|508.74|503.54|506.62|501.42|314
1656963300000|2022-07-04 19:35:00|507.87|502.67|507.75|502.55|508.19|502.99|507.57|502.37|245
1656963600000|2022-07-04 19:40:00|507.76|502.56|507.41|502.21|507.81|502.61|507.21|502.01|188
1656963900000|2022-07-04 19:45:00|507.44|502.24|509.93|504.73|509.94|504.74|507.42|502.22|360
1656964200000|2022-07-04 19:50:00|509.92|504.72|509.86|504.66|510.34|505.14|509.56|504.36|260
1656964500000|2022-07-04 19:55:00|509.85|504.65|510.45|505.25|510.46|505.26|509.42|504.22|302
1656964800000|2022-07-04 20:00:00|510.47|505.27|509.09|503.89|511.44|506.24|508.7|503.5|372
1656965100000|2022-07-04 20:05:00|509.1|503.9|510.07|504.87|510.09|504.89|508.66|503.46|277
1656965400000|2022-07-04 20:10:00|510.12|504.92|510.98|505.78|511.37|506.17|509.96|504.76|302
1656965700000|2022-07-04 20:15:00|510.97|505.77|510.65|505.45|511.5|506.3|510.53|505.33|266
1656966000000|2022-07-04 20:20:00|510.69|505.49|507.12|501.92|510.71|505.51|506.97|501.77|410
1656966300000|2022-07-04 20:25:00|507.08|501.88|507.44|502.24|507.86|502.66|506.66|501.46|345
1656966600000|2022-07-04 20:30:00|507.48|502.28|506.81|501.61|507.5|502.3|506.62|501.42|327
1656966900000|2022-07-04 20:35:00|506.84|501.64|506.78|501.58|507.01|501.81|505.92|500.72|213
1656967200000|2022-07-04 20:40:00|506.82|501.62|506.63|501.43|506.96|501.76|505.77|500.57|290
1656967500000|2022-07-04 20:45:00|506.62|501.42|507.71|502.51|507.8|502.6|506.41|501.21|295
1656967800000|2022-07-04 20:50:00|507.7|502.5|507.64|502.44|508.08|502.88|507.48|502.28|251
1656968100000|2022-07-04 20:55:00|507.66|502.46|508.05|502.85|508.12|502.92|507.46|502.26|245
1656968400000|2022-07-04 21:00:00|508.02|502.82|507.91|502.71|508.89|503.69|506.74|501.54|263
1656968700000|2022-07-04 21:05:00|507.92|502.72|508.81|503.61|508.92|503.72|507.85|502.65|200
1656969000000|2022-07-04 21:10:00|508.79|503.59|508.67|503.47|508.94|503.74|508.56|503.36|142
1656969300000|2022-07-04 21:15:00|508.7|503.5|508.91|503.71|509.09|503.89|508.7|503.5|91
1656969600000|2022-07-04 21:20:00|508.92|503.72|508.84|503.64|509.04|503.84|508.57|503.37|123
1656969900000|2022-07-04 21:25:00|508.87|503.67|508.54|503.34|508.95|503.75|508.39|503.19|135
1656970200000|2022-07-04 21:30:00|508.57|503.37|509.08|503.88|509.3|504.1|508.51|503.31|152
1656970500000|2022-07-04 21:35:00|509.09|503.89|510.73|505.53|511.53|506.33|509.07|503.87|335
1656970800000|2022-07-04 21:40:00|510.72|505.52|510.72|505.52|511.59|506.39|510.62|505.42|196
1656971100000|2022-07-04 21:45:00|510.74|505.54|511.09|505.89|511.64|506.44|510.59|505.39|187
1656971400000|2022-07-04 21:50:00|511.08|505.88|513.52|508.32|514.67|509.47|510.96|505.76|437
1656971700000|2022-07-04 21:55:00|513.53|508.33|513.03|507.83|513.82|508.62|512.59|507.39|416
1656972000000|2022-07-04 22:00:00|512.99|507.79|512.21|507.01|513.17|507.97|510.78|505.58|474
1656972300000|2022-07-04 22:05:00|512.26|507.06|512.84|507.64|512.9|507.7|511.9|506.7|353
1656972600000|2022-07-04 22:10:00|512.85|507.65|512.14|506.94|513.07|507.87|511.84|506.64|340
1656972900000|2022-07-04 22:15:00|512.13|506.93|513.02|507.82|513.16|507.96|511.74|506.54|281
1656973200000|2022-07-04 22:20:00|513|507.8|514.83|509.63|514.88|509.68|512.94|507.74|393
1656973500000|2022-07-04 22:25:00|514.84|509.64|517.68|512.48|517.84|512.64|514.83|509.63|387
1656973800000|2022-07-04 22:30:00|517.66|512.46|517.6|512.4|518.63|513.43|516.4|511.2|561
1656974100000|2022-07-04 22:35:00|517.54|512.34|516.23|511.03|518.44|513.24|515.86|510.66|441
1656974400000|2022-07-04 22:40:00|516.2|511|514.53|509.33|516.2|511|513.59|508.39|428
1656974700000|2022-07-04 22:45:00|514.59|509.39|516.07|510.87|516.08|510.88|513.71|508.51|398
1656975000000|2022-07-04 22:50:00|516.09|510.89|517.11|511.91|518.61|513.41|515.13|509.93|562
1656975300000|2022-07-04 22:55:00|517.14|511.94|516.68|511.48|517.75|512.55|515.56|510.36|566
1656975600000|2022-07-04 23:00:00|516.67|511.47|518.43|513.23|518.59|513.39|516.52|511.32|457
1656975900000|2022-07-04 23:05:00|518.38|513.18|516.87|511.67|519.27|514.07|516.63|511.43|484
1656976200000|2022-07-04 23:10:00|516.91|511.71|515.73|510.53|517.08|511.88|515.5|510.3|419
1656976500000|2022-07-04 23:15:00|515.72|510.52|519.93|514.73|520.32|515.12|515.65|510.45|491
1656976800000|2022-07-04 23:20:00|519.88|514.68|520.32|515.12|520.36|515.16|518.59|513.39|440
1656977100000|2022-07-04 23:25:00|520.27|515.07|522.97|517.77|522.97|517.77|519.72|514.52|531
1656977400000|2022-07-04 23:30:00|523.05|517.85|521.66|516.46|523.21|518.01|518.83|513.63|507
1656977700000|2022-07-04 23:35:00|521.67|516.47|522.99|517.79|523.34|518.14|520.67|515.47|426
1656978000000|2022-07-04 23:40:00|522.97|517.77|524.07|518.87|524.72|519.52|520.73|515.53|536
1656978300000|2022-07-04 23:45:00|524.04|518.84|528.37|523.17|535.83|530.63|524|518.8|776
1656978600000|2022-07-04 23:50:00|528.41|523.21|529.47|524.27|531.8|526.6|527.53|522.33|546
1656978900000|2022-07-04 23:55:00|529.53|524.33|537.16|531.96|537.77|532.57|529.4|524.2|601
1656979200000|2022-07-05 00:00:00|537.15|531.95|539.15|533.95|539.9|534.7|535.39|530.19|707
1656979500000|2022-07-05 00:05:00|539.29|534.09|536.92|531.72|541.14|535.94|535.64|530.44|635
1656979800000|2022-07-05 00:10:00|536.91|531.71|538.78|533.58|538.78|533.58|536.38|531.18|526
1656980100000|2022-07-05 00:15:00|538.98|533.78|536.67|531.47|539.75|534.55|535.41|530.21|687
1656980400000|2022-07-05 00:20:00|536.66|531.46|535.7|530.5|536.73|531.53|534.23|529.03|477
1656980700000|2022-07-05 00:25:00|535.69|530.49|535.61|530.41|536.4|531.2|534.53|529.33|339
1656981000000|2022-07-05 00:30:00|535.63|530.43|534.72|529.52|536.15|530.95|534.55|529.35|480
1656981300000|2022-07-05 00:35:00|534.65|529.45|533.81|528.61|534.99|529.79|532.58|527.38|478
1656981600000|2022-07-05 00:40:00|533.8|528.6|532.68|527.48|533.92|528.72|532.3|527.1|343
1656981900000|2022-07-05 00:45:00|532.71|527.51|532.93|527.73|534.4|529.2|532.51|527.31|443
1656982200000|2022-07-05 00:50:00|532.89|527.69|534.59|529.39|534.69|529.49|532.75|527.55|327
1656982500000|2022-07-05 00:55:00|534.58|529.38|534.71|529.51|535.38|530.18|533.58|528.38|423
1656982800000|2022-07-05 01:00:00|534.7|529.5|533.06|527.86|536.58|531.38|532.83|527.63|506
1656983100000|2022-07-05 01:05:00|533.15|527.95|533.12|527.92|533.98|528.78|532.96|527.76|358
1656983400000|2022-07-05 01:10:00|533.08|527.88|531.83|526.63|533.86|528.66|531.75|526.55|491
1656983700000|2022-07-05 01:15:00|531.85|526.65|534.01|528.81|534.1|528.9|531.85|526.65|379
1656984000000|2022-07-05 01:20:00|533.98|528.78|532.49|527.29|534.15|528.95|532.36|527.16|381
1656984300000|2022-07-05 01:25:00|532.48|527.28|533.13|527.93|533.26|528.06|532.18|526.98|383
1656984600000|2022-07-05 01:30:00|533.08|527.88|534.52|529.32|535.33|530.13|533.08|527.88|438
1656984900000|2022-07-05 01:35:00|534.53|529.33|535.07|529.87|535.24|530.04|534.35|529.15|208
1656985200000|2022-07-05 01:40:00|535.04|529.84|530.89|525.69|535.5|530.3|530.83|525.63|374
1656985500000|2022-07-05 01:45:00|530.9|525.7|532.5|527.3|532.79|527.59|530.5|525.3|421
1656985800000|2022-07-05 01:50:00|532.51|527.31|532.92|527.72|533.74|528.54|532.51|527.31|299
1656986100000|2022-07-05 01:55:00|532.94|527.74|533.48|528.28|533.66|528.46|531.72|526.52|390
1656986400000|2022-07-05 02:00:00|533.47|528.27|533.68|528.48|534.84|529.64|533.36|528.16|333
1656986700000|2022-07-05 02:05:00|533.69|528.49|531.61|526.41|533.82|528.62|531.31|526.11|440
1656987000000|2022-07-05 02:10:00|531.53|526.33|531.35|526.15|532.39|527.19|530.66|525.46|416
1656987300000|2022-07-05 02:15:00|531.37|526.17|530.87|525.67|531.92|526.72|530.56|525.36|372
1656987600000|2022-07-05 02:20:00|530.83|525.63|530.7|525.5|531.03|525.83|529.78|524.58|364
1656987900000|2022-07-05 02:25:00|530.68|525.48|530.29|525.09|530.81|525.61|529.51|524.31|311
1656988200000|2022-07-05 02:30:00|530.31|525.11|529.59|524.39|531.55|526.35|525.11|519.91|679
1656988500000|2022-07-05 02:35:00|529.6|524.4|531.87|526.67|531.87|526.67|529.51|524.31|385
1656988800000|2022-07-05 02:40:00|531.89|526.69|531.46|526.26|531.91|526.71|530.8|525.6|383
1656989100000|2022-07-05 02:45:00|531.49|526.29|530.79|525.59|531.92|526.72|530.58|525.38|325
1656989400000|2022-07-05 02:50:00|530.78|525.58|531.53|526.33|531.79|526.59|530.68|525.48|217
1656989700000|2022-07-05 02:55:00|531.49|526.29|530.62|525.42|531.71|526.51|529.62|524.42|330
1656990000000|2022-07-05 03:00:00|530.63|525.43|533.28|528.08|533.4|528.2|530.63|525.43|299
1656990300000|2022-07-05 03:05:00|533.3|528.1|533.85|528.65|534.13|528.93|532.75|527.55|285
1656990600000|2022-07-05 03:10:00|533.84|528.64|533.66|528.46|534.34|529.14|533.62|528.42|256
1656990900000|2022-07-05 03:15:00|533.67|528.47|532.61|527.41|534.05|528.85|532.4|527.2|240
1656991200000|2022-07-05 03:20:00|532.57|527.37|532.75|527.55|532.89|527.69|532.43|527.23|194
1656991500000|2022-07-05 03:25:00|532.66|527.46|532.47|527.27|532.75|527.55|532.28|527.08|291
1656991800000|2022-07-05 03:30:00|532.48|527.28|534.67|529.47|534.78|529.58|532.47|527.27|314
1656992100000|2022-07-05 03:35:00|534.62|529.42|534.46|529.26|534.99|529.79|532.9|527.7|398
1656992400000|2022-07-05 03:40:00|534.49|529.29|535.32|530.12|535.32|530.12|534.49|529.29|310
1656992700000|2022-07-05 03:45:00|535.4|530.2|535.66|530.46|535.8|530.6|534.71|529.51|311
1656993000000|2022-07-05 03:50:00|535.65|530.45|537.76|532.56|537.77|532.57|535.5|530.3|364
1656993300000|2022-07-05 03:55:00|537.8|532.6|536.83|531.63|538.85|533.65|536.7|531.5|352
1656993600000|2022-07-05 04:00:00|536.82|531.62|537.5|532.3|537.51|532.31|536.24|531.04|335
1656993900000|2022-07-05 04:05:00|537.46|532.26|536.98|531.78|538.36|533.16|536.77|531.57|377
1656994200000|2022-07-05 04:10:00|537.01|531.81|535.58|530.38|537.68|532.48|535.32|530.12|437
1656994500000|2022-07-05 04:15:00|535.65|530.45|533.83|528.63|535.73|530.53|533.69|528.49|480
1656994800000|2022-07-05 04:20:00|533.82|528.62|534.63|529.43|534.97|529.77|533.62|528.42|426
1656995100000|2022-07-05 04:25:00|534.62|529.42|535.38|530.18|535.65|530.45|534.18|528.98|302
1656995400000|2022-07-05 04:30:00|535.33|530.13|534.95|529.75|535.87|530.67|534.73|529.53|308
1656995700000|2022-07-05 04:35:00|534.94|529.74|535.4|530.2|535.67|530.47|534.87|529.67|204
1656996000000|2022-07-05 04:40:00|535.39|530.19|535.38|530.18|535.45|530.25|534.51|529.31|283
1656996300000|2022-07-05 04:45:00|535.39|530.19|535.79|530.59|536.47|531.27|535.39|530.19|237
1656996600000|2022-07-05 04:50:00|535.9|530.7|535.24|530.04|535.9|530.7|535.19|529.99|209
1656996900000|2022-07-05 04:55:00|535.28|530.08|536.76|531.56|536.79|531.59|535.28|530.08|286
1656997200000|2022-07-05 05:00:00|536.89|531.69|538.73|533.53|539.04|533.84|536.51|531.31|328
1656997500000|2022-07-05 05:05:00|538.71|533.51|541.72|536.52|541.95|536.75|538.65|533.45|358
1656997800000|2022-07-05 05:10:00|541.69|536.49|538.22|533.02|541.76|536.56|538.16|532.96|468
1656998100000|2022-07-05 05:15:00|538.21|533.01|543.5|538.3|543.5|538.3|538.05|532.85|514
1656998400000|2022-07-05 05:20:00|543.6|538.4|544.35|539.15|546.86|541.66|542.72|537.52|664
1656998700000|2022-07-05 05:25:00|544.32|539.12|542.28|537.08|544.58|539.38|541.83|536.63|504
1656999000000|2022-07-05 05:30:00|542.27|537.07|541.56|536.36|542.52|537.32|540.72|535.52|424
1656999300000|2022-07-05 05:35:00|541.55|536.35|540.35|535.15|541.88|536.68|539.93|534.73|383
1656999600000|2022-07-05 05:40:00|540.25|535.05|541.68|536.48|541.76|536.56|540.02|534.82|361
1656999900000|2022-07-05 05:45:00|541.57|536.37|540.27|535.07|541.88|536.68|539.88|534.68|378
1657000200000|2022-07-05 05:50:00|540.22|535.02|539.02|533.82|540.4|535.2|538.39|533.19|429
1657000500000|2022-07-05 05:55:00|539.01|533.81|539.98|534.78|540.43|535.23|538.53|533.33|326
1657000800000|2022-07-05 06:00:00|539.96|534.76|539.71|534.51|539.99|534.79|538.99|533.79|383
1657001100000|2022-07-05 06:05:00|539.69|534.49|539.64|534.44|540.82|535.62|539.18|533.98|359
1657001400000|2022-07-05 06:10:00|539.69|534.49|544.39|539.19|544.47|539.27|539.08|533.88|390
1657001700000|2022-07-05 06:15:00|544.42|539.22|541.62|536.42|544.48|539.28|541.44|536.24|527
1657002000000|2022-07-05 06:20:00|541.61|536.41|540.92|535.72|541.62|536.42|540.17|534.97|460
1657002300000|2022-07-05 06:25:00|540.89|535.69|541.23|536.03|541.73|536.53|540.15|534.95|396
1657002600000|2022-07-05 06:30:00|541.24|536.04|540.74|535.54|541.65|536.45|539.91|534.71|389
1657002900000|2022-07-05 06:35:00|540.73|535.53|540.85|535.65|541.76|536.56|540.68|535.48|329
1657003200000|2022-07-05 06:40:00|540.86|535.66|541.13|535.93|542.05|536.85|540.86|535.66|296
1657003500000|2022-07-05 06:45:00|541.15|535.95|543.47|538.27|543.5|538.3|540.82|535.62|313
1657003800000|2022-07-05 06:50:00|543.6|538.4|544.36|539.16|544.51|539.31|543.02|537.82|380
1657004100000|2022-07-05 06:55:00|544.39|539.19|543.54|538.34|544.53|539.33|542.89|537.69|390
1657004400000|2022-07-05 07:00:00|543.53|538.33|542.38|537.18|543.53|538.33|542.35|537.15|380
1657004700000|2022-07-05 07:05:00|542.54|537.34|537.9|532.7|542.94|537.74|537.77|532.57|558
1657005000000|2022-07-05 07:10:00|537.89|532.69|539.31|534.11|539.38|534.18|537.31|532.11|401
1657005300000|2022-07-05 07:15:00|539.34|534.14|540.79|535.59|540.83|535.63|538.54|533.34|532
1657005600000|2022-07-05 07:20:00|540.73|535.53|538.36|533.16|542.28|537.08|537.55|532.35|587
1657005900000|2022-07-05 07:25:00|538.37|533.17|533.72|528.52|538.48|533.28|533.28|528.08|556
1657006200000|2022-07-05 07:30:00|533.71|528.51|534.54|529.34|535.12|529.92|533.71|528.51|377
1657006500000|2022-07-05 07:35:00|534.58|529.38|537.61|532.41|540.5|535.3|534.54|529.34|484
1657006800000|2022-07-05 07:40:00|537.62|532.42|537.46|532.26|537.95|532.75|537.23|532.03|254
1657007100000|2022-07-05 07:45:00|537.45|532.25|538.07|532.87|539.48|534.28|536.88|531.68|383
1657007400000|2022-07-05 07:50:00|538.03|532.83|537.93|532.73|538.53|533.33|537.39|532.19|384
1657007700000|2022-07-05 07:55:00|537.89|532.69|537.87|532.67|538.82|533.62|537.77|532.57|367
1657008000000|2022-07-05 08:00:00|537.88|532.68|533.96|528.76|538.8|533.6|533.95|528.75|394
1657008300000|2022-07-05 08:05:00|533.94|528.74|530.68|525.48|533.94|528.74|530.26|525.06|637
1657008600000|2022-07-05 08:10:00|530.7|525.5|530.2|525|531.19|525.99|528.63|523.43|584
1657008900000|2022-07-05 08:15:00|530.19|524.99|529.81|524.61|530.9|525.7|529.79|524.59|421
1657009200000|2022-07-05 08:20:00|529.82|524.62|527.96|522.76|530.62|525.42|527.87|522.67|465
1657009500000|2022-07-05 08:25:00|527.97|522.77|528.24|523.04|528.27|523.07|524.36|519.16|577
1657009800000|2022-07-05 08:30:00|528.23|523.03|530.84|525.64|530.96|525.76|525.72|520.52|665
1657010100000|2022-07-05 08:35:00|530.85|525.65|530.94|525.74|531.79|526.59|530.55|525.35|476
1657010400000|2022-07-05 08:40:00|530.95|525.75|527.42|522.22|531.02|525.82|526.98|521.78|566
1657010700000|2022-07-05 08:45:00|527.41|522.21|530.83|525.63|530.89|525.69|527.09|521.89|577
1657011000000|2022-07-05 08:50:00|530.85|525.65|528.79|523.59|530.91|525.71|528.66|523.46|437
1657011300000|2022-07-05 08:55:00|528.82|523.62|528.77|523.57|529.97|524.77|528.49|523.29|310
1657011600000|2022-07-05 09:00:00|528.76|523.56|526.82|521.62|528.87|523.67|526.56|521.36|567
1657011900000|2022-07-05 09:05:00|526.86|521.66|529.72|524.52|529.86|524.66|526.82|521.62|377
1657012200000|2022-07-05 09:10:00|529.7|524.5|529.52|524.32|530.71|525.51|528.97|523.77|488
1657012500000|2022-07-05 09:15:00|529.5|524.3|528.54|523.34|530.95|525.75|528.38|523.18|488
1657012800000|2022-07-05 09:20:00|528.53|523.33|527.81|522.61|528.8|523.6|527.58|522.38|464
1657013100000|2022-07-05 09:25:00|527.82|522.62|527.67|522.47|527.9|522.7|526.79|521.59|347
1657013400000|2022-07-05 09:30:00|527.69|522.49|524.41|519.21|528.11|522.91|523.55|518.35|486
1657013700000|2022-07-05 09:35:00|524.54|519.34|526.45|521.25|527.85|522.65|524.44|519.24|522
1657014000000|2022-07-05 09:40:00|526.44|521.24|523.13|517.93|526.51|521.31|522.68|517.48|532
1657014300000|2022-07-05 09:45:00|523.12|517.92|522.33|517.13|523.82|518.62|522.08|516.88|554
1657014600000|2022-07-05 09:50:00|522.34|517.14|521.76|516.56|522.63|517.43|520.77|515.57|565
1657014900000|2022-07-05 09:55:00|521.8|516.6|525.44|520.24|525.52|520.32|521.78|516.58|405
1657015200000|2022-07-05 10:00:00|525.42|520.22|523.74|518.54|525.54|520.34|522.89|517.69|457
1657015500000|2022-07-05 10:05:00|523.73|518.53|526.78|521.58|526.79|521.59|523.51|518.31|463
1657015800000|2022-07-05 10:10:00|526.79|521.59|526.51|521.31|527.72|522.52|526.46|521.26|262
1657016100000|2022-07-05 10:15:00|526.5|521.3|525.62|520.42|526.61|521.41|525.34|520.14|395
1657016400000|2022-07-05 10:20:00|525.63|520.43|524.88|519.68|525.78|520.58|524.48|519.28|372
1657016700000|2022-07-05 10:25:00|524.89|519.69|524.92|519.72|525.28|520.08|523.34|518.14|440
1657017000000|2022-07-05 10:30:00|524.88|519.68|526.21|521.01|526.56|521.36|524.75|519.55|411
1657017300000|2022-07-05 10:35:00|526.22|521.02|525.01|519.81|526.35|521.15|524.78|519.58|387
1657017600000|2022-07-05 10:40:00|525|519.8|523.52|518.32|525.06|519.86|522.68|517.48|416
1657017900000|2022-07-05 10:45:00|523.53|518.33|525.4|520.2|525.51|520.31|523.28|518.08|259
1657018200000|2022-07-05 10:50:00|525.39|520.19|526.14|520.94|526.14|520.94|524.77|519.57|300
1657018500000|2022-07-05 10:55:00|526.15|520.95|526.56|521.36|526.56|521.36|525.06|519.86|322
1657018800000|2022-07-05 11:00:00|526.59|521.39|527.05|521.85|527.43|522.23|525.6|520.4|283
1657019100000|2022-07-05 11:05:00|527.04|521.84|526.75|521.55|527.04|521.84|525.5|520.3|266
1657019400000|2022-07-05 11:10:00|526.74|521.54|527.92|522.72|527.98|522.78|526.3|521.1|268
1657019700000|2022-07-05 11:15:00|527.88|522.68|528.31|523.11|528.94|523.74|527.32|522.12|324
1657020000000|2022-07-05 11:20:00|528.35|523.15|527.38|522.18|528.6|523.4|527.26|522.06|288
1657020300000|2022-07-05 11:25:00|527.36|522.16|525.82|520.62|527.85|522.65|525.82|520.62|366
1657020600000|2022-07-05 11:30:00|525.83|520.63|523.7|518.5|527.22|522.02|523.36|518.16|526
1657020900000|2022-07-05 11:35:00|523.59|518.39|524.74|519.54|524.83|519.63|520.89|515.69|526
1657021200000|2022-07-05 11:40:00|524.77|519.57|522.39|517.19|525.5|520.3|521.38|516.18|459
1657021500000|2022-07-05 11:45:00|522.42|517.22|519.71|514.51|522.72|517.52|519.66|514.46|485
1657021800000|2022-07-05 11:50:00|519.62|514.42|515.78|510.58|519.62|514.42|514.55|509.35|703
1657022100000|2022-07-05 11:55:00|515.71|510.51|515.89|510.69|516.79|511.59|514.56|509.36|568
1657022400000|2022-07-05 12:00:00|515.9|510.7|515.82|510.62|516.77|511.57|513.8|508.6|642
1657022700000|2022-07-05 12:05:00|515.81|510.61|515.84|510.64|517.71|512.51|515.38|510.18|481
1657023000000|2022-07-05 12:10:00|515.81|510.61|513.03|507.83|516.63|511.43|512.94|507.74|495
1657023300000|2022-07-05 12:15:00|512.94|507.74|511.32|506.12|512.98|507.78|510.39|505.19|609
1657023600000|2022-07-05 12:20:00|511.34|506.14|510.95|505.75|511.34|506.14|509|503.8|599
1657023900000|2022-07-05 12:25:00|510.94|505.74|511.54|506.34|511.93|506.73|510.76|505.56|479
1657024200000|2022-07-05 12:30:00|511.58|506.38|509.57|504.37|511.6|506.4|509.09|503.89|534
1657024500000|2022-07-05 12:35:00|509.62|504.42|509.63|504.43|509.79|504.59|504.91|499.71|703
1657024800000|2022-07-05 12:40:00|509.51|504.31|509.27|504.07|510.95|505.75|508.87|503.67|512
1657025100000|2022-07-05 12:45:00|509.32|504.12|509.39|504.19|509.53|504.33|508.54|503.34|505
1657025400000|2022-07-05 12:50:00|509.46|504.26|508.85|503.65|510.81|505.61|508.08|502.88|534
1657025700000|2022-07-05 12:55:00|508.83|503.63|506.79|501.59|509.56|504.36|506.19|500.99|626
1657026000000|2022-07-05 13:00:00|506.78|501.58|509.5|504.3|509.72|504.52|505.29|500.09|728
1657026300000|2022-07-05 13:05:00|509.49|504.29|509.6|504.4|510.2|505|508.55|503.35|483
1657026600000|2022-07-05 13:10:00|509.56|504.36|508.81|503.61|509.83|504.63|508.1|502.9|474
1657026900000|2022-07-05 13:15:00|508.8|503.6|507.73|502.53|509.98|504.78|507.12|501.92|602
1657027200000|2022-07-05 13:20:00|507.68|502.48|507.19|501.99|508.9|503.7|507.09|501.89|400
1657027500000|2022-07-05 13:25:00|507.18|501.98|507.58|502.38|508.07|502.87|505.74|500.54|547
1657027800000|2022-07-05 13:30:00|507.57|502.37|508.19|502.99|509.09|503.89|505.75|500.55|674
1657028100000|2022-07-05 13:35:00|508.2|503|508.59|503.39|510.54|505.34|507.96|502.76|575
1657028400000|2022-07-05 13:40:00|508.61|503.41|510.01|504.81|510.66|505.46|508.18|502.98|607
1657028700000|2022-07-05 13:45:00|510.03|504.83|510.11|504.91|511.96|506.76|509.77|504.57|720
1657029000000|2022-07-05 13:50:00|510.12|504.92|508.84|503.64|510.19|504.99|508.74|503.54|586
1657029300000|2022-07-05 13:55:00|508.83|503.63|507.71|502.51|508.89|503.69|506.84|501.64|552
1657029600000|2022-07-05 14:00:00|507.7|502.5|508.72|503.52|509.81|504.61|506.91|501.71|641
1657029900000|2022-07-05 14:05:00|508.74|503.54|508.52|503.32|509.52|504.32|507.08|501.88|532
1657030200000|2022-07-05 14:10:00|508.57|503.37|512.66|507.46|512.77|507.57|508.39|503.19|560
1657030500000|2022-07-05 14:15:00|512.8|507.6|509.44|504.24|512.81|507.61|509.38|504.18|463
1657030800000|2022-07-05 14:20:00|509.43|504.23|510.55|505.35|510.87|505.67|509.32|504.12|576
1657031100000|2022-07-05 14:25:00|510.5|505.3|511.23|506.03|511.62|506.42|510.3|505.1|496
1657031400000|2022-07-05 14:30:00|511.2|506|510.9|505.7|511.69|506.49|509.95|504.75|490
1657031700000|2022-07-05 14:35:00|510.89|505.69|513.58|508.38|513.73|508.53|510.76|505.56|600
1657032000000|2022-07-05 14:40:00|513.57|508.37|511.96|506.76|513.68|508.48|511.86|506.66|556
1657032300000|2022-07-05 14:45:00|511.98|506.78|509.45|504.25|511.98|506.78|508.06|502.86|558
1657032600000|2022-07-05 14:50:00|509.43|504.23|508.11|502.91|509.47|504.27|507.76|502.56|450
1657032900000|2022-07-05 14:55:00|508.13|502.93|509.73|504.53|509.93|504.73|507.98|502.78|463
1657033200000|2022-07-05 15:00:00|509.72|504.52|510.98|505.78|511.02|505.82|508|502.8|553
1657033500000|2022-07-05 15:05:00|511|505.8|506.85|501.65|511.07|505.87|506.37|501.17|537
1657033800000|2022-07-05 15:10:00|506.84|501.64|506.61|501.41|506.86|501.66|503.58|498.38|624
1657034100000|2022-07-05 15:15:00|506.63|501.43|508.71|503.51|508.89|503.69|506.44|501.24|480
1657034400000|2022-07-05 15:20:00|508.72|503.52|508.94|503.74|509.48|504.28|508.23|503.03|515
1657034700000|2022-07-05 15:25:00|508.93|503.73|508.7|503.5|509.68|504.48|508.18|502.98|411
1657035000000|2022-07-05 15:30:00|508.71|503.51|508.93|503.73|509.99|504.79|508.14|502.94|505
1657035300000|2022-07-05 15:35:00|508.92|503.72|506.99|501.79|509.67|504.47|506.78|501.58|473
1657035600000|2022-07-05 15:40:00|506.96|501.76|509.51|504.31|509.73|504.53|506.96|501.76|452
1657035900000|2022-07-05 15:45:00|509.53|504.33|508.84|503.64|510.63|505.43|508.48|503.28|449
1657036200000|2022-07-05 15:50:00|508.83|503.63|510.82|505.62|510.87|505.67|508.66|503.46|435
1657036500000|2022-07-05 15:55:00|510.84|505.64|510.79|505.59|511.54|506.34|509.87|504.67|392
1657036800000|2022-07-05 16:00:00|510.75|505.55|510.41|505.21|511.89|506.69|509.84|504.64|519
1657037100000|2022-07-05 16:05:00|510.43|505.23|512.5|507.3|512.78|507.58|509.06|503.86|559
1657037400000|2022-07-05 16:10:00|512.57|507.37|514.17|508.97|514.98|509.78|512.57|507.37|506
1657037700000|2022-07-05 16:15:00|514.2|509|515.84|510.64|515.93|510.73|513.43|508.23|488
1657038000000|2022-07-05 16:20:00|515.79|510.59|518.11|512.91|518.9|513.7|514.16|508.96|585
1657038300000|2022-07-05 16:25:00|518.14|512.94|515.1|509.9|518.44|513.24|514.43|509.23|599
1657038600000|2022-07-05 16:30:00|515.11|509.91|513.9|508.7|515.54|510.34|513.79|508.59|365
1657038900000|2022-07-05 16:35:00|513.87|508.67|514.45|509.25|514.85|509.65|513.78|508.58|455
1657039200000|2022-07-05 16:40:00|514.44|509.24|512.8|507.6|514.61|509.41|512.5|507.3|558
1657039500000|2022-07-05 16:45:00|512.79|507.59|511.94|506.74|512.91|507.71|510.61|505.41|481
1657039800000|2022-07-05 16:50:00|511.95|506.75|512.86|507.66|512.91|507.71|511.79|506.59|414
1657040100000|2022-07-05 16:55:00|512.84|507.64|511.75|506.55|513.19|507.99|511.62|506.42|430
1657040400000|2022-07-05 17:00:00|511.74|506.54|512.86|507.66|512.86|507.66|510.97|505.77|607
1657040700000|2022-07-05 17:05:00|512.85|507.65|513.18|507.98|514.01|508.81|511.57|506.37|509
1657041000000|2022-07-05 17:10:00|513.21|508.01|515.8|510.6|515.8|510.6|512.98|507.78|469
1657041300000|2022-07-05 17:15:00|515.82|510.62|516.76|511.56|516.82|511.62|515.67|510.47|438
1657041600000|2022-07-05 17:20:00|516.75|511.55|516.43|511.23|518.52|513.32|516.26|511.06|570
1657041900000|2022-07-05 17:25:00|516.45|511.25|516.59|511.39|517.51|512.31|516.31|511.11|443
1657042200000|2022-07-05 17:30:00|516.54|511.34|519.11|513.91|519.31|514.11|516.28|511.08|502
1657042500000|2022-07-05 17:35:00|519.09|513.89|518.94|513.74|519.73|514.53|518.47|513.27|424
1657042800000|2022-07-05 17:40:00|518.89|513.69|516.69|511.49|519.39|514.19|516.68|511.48|413
1657043100000|2022-07-05 17:45:00|516.72|511.52|517.62|512.42|517.93|512.73|515.97|510.77|443
1657043400000|2022-07-05 17:50:00|517.63|512.43|518.83|513.63|519.48|514.28|517.58|512.38|436
1657043700000|2022-07-05 17:55:00|518.82|513.62|518|512.8|519.01|513.81|517.67|512.47|366
1657044000000|2022-07-05 18:00:00|518.03|512.83|517.97|512.77|519.55|514.35|517.49|512.29|437
1657044300000|2022-07-05 18:05:00|517.95|512.75|514.87|509.67|518|512.8|514.2|509|465
1657044600000|2022-07-05 18:10:00|514.88|509.68|516.27|511.07|516.74|511.54|514.87|509.67|377
1657044900000|2022-07-05 18:15:00|516.23|511.03|516.56|511.36|516.69|511.49|515.67|510.47|392
1657045200000|2022-07-05 18:20:00|516.55|511.35|516.83|511.63|516.83|511.63|515.1|509.9|401
1657045500000|2022-07-05 18:25:00|516.82|511.62|518.07|512.87|518.51|513.31|516.09|510.89|532
1657045800000|2022-07-05 18:30:00|518.09|512.89|519.44|514.24|519.73|514.53|518.02|512.82|467
1657046100000|2022-07-05 18:35:00|519.43|514.23|523.14|517.94|523.68|518.48|519.39|514.19|587
1657046400000|2022-07-05 18:40:00|523.16|517.96|524.45|519.25|524.57|519.37|522.84|517.64|498
1657046700000|2022-07-05 18:45:00|524.49|519.29|525.09|519.89|525.56|520.36|524.06|518.86|573
1657047000000|2022-07-05 18:50:00|525.12|519.92|526.7|521.5|526.72|521.52|524.74|519.54|520
1657047300000|2022-07-05 18:55:00|526.71|521.51|527.6|522.4|527.63|522.43|526.03|520.83|565
1657047600000|2022-07-05 19:00:00|527.59|522.39|528.86|523.66|528.86|523.66|525.83|520.63|631
1657047900000|2022-07-05 19:05:00|528.85|523.65|529.65|524.45|529.83|524.63|527.73|522.53|461
1657048200000|2022-07-05 19:10:00|529.64|524.44|531.61|526.41|531.82|526.62|529.25|524.05|476
1657048500000|2022-07-05 19:15:00|531.62|526.42|530.81|525.61|531.62|526.42|529.6|524.4|517
1657048800000|2022-07-05 19:20:00|530.7|525.5|533.44|528.24|533.7|528.5|530.66|525.46|291
1657049100000|2022-07-05 19:25:00|533.49|528.29|532.67|527.47|533.63|528.43|531.81|526.61|366
1657049400000|2022-07-05 19:30:00|532.68|527.48|533.08|527.88|534|528.8|532.23|527.03|551
1657049700000|2022-07-05 19:35:00|533.07|527.87|535.01|529.81|535.49|530.29|532.96|527.76|541
1657050000000|2022-07-05 19:40:00|535.03|529.83|537.02|531.82|538.09|532.89|534.85|529.65|641
1657050300000|2022-07-05 19:45:00|537.03|531.83|538.36|533.16|538.71|533.51|536.71|531.51|547
1657050600000|2022-07-05 19:50:00|538.34|533.14|538.07|532.87|539.44|534.24|538.07|532.87|421
1657050900000|2022-07-05 19:55:00|538.02|532.82|535.18|529.98|538.9|533.7|534.82|529.62|569
1657051200000|2022-07-05 20:00:00|535.16|529.96|536.59|531.39|536.62|531.42|533.73|528.53|609
1657051500000|2022-07-05 20:05:00|536.61|531.41|541.23|536.03|542.05|536.85|536.61|531.41|575
1657051800000|2022-07-05 20:10:00|541.22|536.02|544.77|539.57|545.09|539.89|540.01|534.81|692
1657052100000|2022-07-05 20:15:00|544.95|539.75|544.53|539.33|545.46|540.26|541.7|536.5|565
1657052400000|2022-07-05 20:20:00|544.55|539.35|542.69|537.49|545.77|540.57|542.67|537.47|525
1657052700000|2022-07-05 20:25:00|542.73|537.53|541.69|536.49|542.9|537.7|540.85|535.65|497
1657053000000|2022-07-05 20:30:00|541.68|536.48|544.93|539.73|544.97|539.77|541.21|536.01|440
1657053300000|2022-07-05 20:35:00|544.92|539.72|542.09|536.89|544.96|539.76|542.06|536.86|467
1657053600000|2022-07-05 20:40:00|542.04|536.84|541.6|536.4|542.46|537.26|540.77|535.57|428
1657053900000|2022-07-05 20:45:00|541.59|536.39|541.61|536.41|542.76|537.56|539.99|534.79|547
1657054200000|2022-07-05 20:50:00|541.6|536.4|542.17|536.97|542.23|537.03|540.73|535.53|438
1657054500000|2022-07-05 20:55:00|542.24|537.04|542.17|536.97|543.15|537.95|542.03|536.83|358
1657054800000|2022-07-05 21:00:00|542.22|537.02|544.67|539.47|544.86|539.66|542.22|537.02|328
1657055100000|2022-07-05 21:05:00|544.52|539.32|544.89|539.69|545.95|540.75|543.9|538.7|328
1657055400000|2022-07-05 21:10:00|544.88|539.68|542.54|537.34|545.7|540.5|542.32|537.12|436
1657055700000|2022-07-05 21:15:00|542.55|537.35|542.86|537.66|542.91|537.71|541.14|535.94|479
1657056000000|2022-07-05 21:20:00|542.83|537.63|540.09|534.89|543.87|538.67|540.09|534.89|450
1657056300000|2022-07-05 21:25:00|540.07|534.87|540|534.8|541.2|536|539.48|534.28|400
1657056600000|2022-07-05 21:30:00|539.99|534.79|538.51|533.31|540|534.8|537.76|532.56|415
1657056900000|2022-07-05 21:35:00|538.52|533.32|539.34|534.14|539.55|534.35|538.37|533.17|377
1657057200000|2022-07-05 21:40:00|539.32|534.12|542.72|537.52|542.78|537.58|539.32|534.12|383
1657057500000|2022-07-05 21:45:00|542.71|537.51|543.93|538.73|543.93|538.73|541.39|536.19|406
1657057800000|2022-07-05 21:50:00|543.94|538.74|541.77|536.57|544.39|539.19|541.21|536.01|339
1657058100000|2022-07-05 21:55:00|541.78|536.58|542.76|537.56|543.11|537.91|541.56|536.36|288
1657058400000|2022-07-05 22:00:00|542.73|537.53|542.61|537.41|543.92|538.72|541.39|536.19|496
1657058700000|2022-07-05 22:05:00|542.6|537.4|541.66|536.46|542.77|537.57|541.66|536.46|326
1657059000000|2022-07-05 22:10:00|541.68|536.48|539.7|534.5|541.75|536.55|537.69|532.49|440
1657059300000|2022-07-05 22:15:00|539.72|534.52|537.85|532.65|540.23|535.03|537.56|532.36|292
1657059600000|2022-07-05 22:20:00|537.88|532.68|538.76|533.56|538.95|533.75|537.34|532.14|303
1657059900000|2022-07-05 22:25:00|538.75|533.55|535.51|530.31|538.76|533.56|534.88|529.68|493
1657060200000|2022-07-05 22:30:00|535.54|530.34|533.99|528.79|535.95|530.75|533.91|528.71|473
1657060500000|2022-07-05 22:35:00|533.98|528.78|538.11|532.91|538.73|533.53|533.77|528.57|518
1657060800000|2022-07-05 22:40:00|538.12|532.92|539.97|534.77|541.02|535.82|538.09|532.89|449
1657061100000|2022-07-05 22:45:00|539.96|534.76|541.79|536.59|541.81|536.61|539.83|534.63|446
1657061400000|2022-07-05 22:50:00|541.78|536.58|541.09|535.89|542|536.8|540.97|535.77|370
1657061700000|2022-07-05 22:55:00|541.08|535.88|541.9|536.7|542.28|537.08|540.34|535.14|387
1657062000000|2022-07-05 23:00:00|541.87|536.67|540.98|535.78|542.15|536.95|540.79|535.59|374
1657062300000|2022-07-05 23:05:00|541.01|535.81|538.61|533.41|541.62|536.42|538.61|533.41|479
1657062600000|2022-07-05 23:10:00|538.63|533.43|536.53|531.33|538.67|533.47|535.69|530.49|512
1657062900000|2022-07-05 23:15:00|536.54|531.34|538.61|533.41|538.66|533.46|536.53|531.33|330
1657063200000|2022-07-05 23:20:00|538.58|533.38|537.63|532.43|539.12|533.92|537.35|532.15|294
1657063500000|2022-07-05 23:25:00|537.62|532.42|532.13|526.93|537.62|532.42|531.86|526.66|598
1657063800000|2022-07-05 23:30:00|532.11|526.91|532.97|527.77|535.87|530.67|531.98|526.78|524
1657064100000|2022-07-05 23:35:00|532.89|527.69|534.03|528.83|534.9|529.7|532.65|527.45|422
1657064400000|2022-07-05 23:40:00|534.02|528.82|533.81|528.61|534.55|529.35|532.88|527.68|411
1657064700000|2022-07-05 23:45:00|533.8|528.6|534.52|529.32|535.08|529.88|533.39|528.19|366
1657065000000|2022-07-05 23:50:00|534.53|529.33|533.16|527.96|534.85|529.65|532.67|527.47|333
1657065300000|2022-07-05 23:55:00|533.15|527.95|532.45|527.25|534.27|529.07|532.41|527.21|394
1657065600000|2022-07-06 00:00:00|532.4|527.2|538.48|533.28|539.83|534.63|532.4|527.2|666
1657065900000|2022-07-06 00:05:00|538.49|533.29|536.57|531.37|538.77|533.57|536.56|531.36|524
1657066200000|2022-07-06 00:10:00|536.58|531.38|531.86|526.66|537.62|532.42|531.86|526.66|621
1657066500000|2022-07-06 00:15:00|531.84|526.64|534.87|529.67|535.66|530.46|531.83|526.63|423
1657066800000|2022-07-06 00:20:00|534.85|529.65|530.64|525.44|535.92|530.72|530.1|524.9|497
1657067100000|2022-07-06 00:25:00|530.69|525.49|531.7|526.5|531.85|526.65|530.37|525.17|443
1657067400000|2022-07-06 00:30:00|531.68|526.48|536.21|531.01|536.29|531.09|531.27|526.07|493
1657067700000|2022-07-06 00:35:00|536.16|530.96|535.92|530.72|536.83|531.63|535.51|530.31|365
1657068000000|2022-07-06 00:40:00|535.94|530.74|538.8|533.6|539.71|534.51|535.85|530.65|459
1657068300000|2022-07-06 00:45:00|538.81|533.61|540.25|535.05|540.81|535.61|536.97|531.77|640
1657068600000|2022-07-06 00:50:00|540.24|535.04|539|533.8|540.38|535.18|538.18|532.98|420
1657068900000|2022-07-06 00:55:00|538.99|533.79|537.11|531.91|539.9|534.7|537.06|531.86|381
1657069200000|2022-07-06 01:00:00|537.12|531.92|537.34|532.14|539.6|534.4|537.09|531.89|530
1657069500000|2022-07-06 01:05:00|537.35|532.15|538.96|533.76|539.62|534.42|537.34|532.14|380
1657069800000|2022-07-06 01:10:00|538.95|533.75|535.74|530.54|538.95|533.75|535.61|530.41|507
1657070100000|2022-07-06 01:15:00|535.75|530.55|537|531.8|537.05|531.85|535.04|529.84|461
1657070400000|2022-07-06 01:20:00|537.01|531.81|538.49|533.29|539.37|534.17|536.95|531.75|357
1657070700000|2022-07-06 01:25:00|538.5|533.3|538.53|533.33|539.66|534.46|537.91|532.71|326
1657071000000|2022-07-06 01:30:00|538.51|533.31|537.71|532.51|538.73|533.53|537.06|531.86|388
1657071300000|2022-07-06 01:35:00|537.72|532.52|534.43|529.23|538.4|533.2|534.43|529.23|450
1657071600000|2022-07-06 01:40:00|534.49|529.29|530.57|525.37|534.78|529.58|529.71|524.51|696
1657071900000|2022-07-06 01:45:00|530.56|525.36|529|523.8|532.38|527.18|528.15|522.95|692
1657072200000|2022-07-06 01:50:00|528.99|523.79|529.48|524.28|530.54|525.34|528.77|523.57|574
1657072500000|2022-07-06 01:55:00|529.47|524.27|530.7|525.5|532.03|526.83|528.68|523.48|582
1657072800000|2022-07-06 02:00:00|530.69|525.49|531|525.8|531.82|526.62|529.99|524.79|491
1657073100000|2022-07-06 02:05:00|530.99|525.79|527.84|522.64|531.02|525.82|527.19|521.99|472
1657073400000|2022-07-06 02:10:00|527.85|522.65|527.99|522.79|527.99|522.79|525.69|520.49|529
1657073700000|2022-07-06 02:15:00|527.97|522.77|530.94|525.74|531.07|525.87|527.97|522.77|462
1657074000000|2022-07-06 02:20:00|530.95|525.75|530.5|525.3|531.7|526.5|529.75|524.55|511
1657074300000|2022-07-06 02:25:00|530.51|525.31|531.7|526.5|531.78|526.58|530.12|524.92|369
1657074600000|2022-07-06 02:30:00|531.68|526.48|524.75|519.55|532.97|527.77|523.75|518.55|585
1657074900000|2022-07-06 02:35:00|524.74|519.54|525.86|520.66|525.91|520.71|524.74|519.54|572
1657075200000|2022-07-06 02:40:00|525.87|520.67|526.06|520.86|526.65|521.45|525.4|520.2|488
1657075500000|2022-07-06 02:45:00|526.07|520.87|527.45|522.25|528.06|522.86|526.01|520.81|481
1657075800000|2022-07-06 02:50:00|527.47|522.27|527.68|522.48|527.95|522.75|526.85|521.65|496
1657076100000|2022-07-06 02:55:00|527.71|522.51|528.42|523.22|528.94|523.74|527.65|522.45|437
1657076400000|2022-07-06 03:00:00|528.47|523.27|524.94|519.74|528.47|523.27|524.76|519.56|503
1657076700000|2022-07-06 03:05:00|524.95|519.75|525.4|520.2|526.19|520.99|524.86|519.66|497
1657077000000|2022-07-06 03:10:00|525.43|520.23|523.6|518.4|525.61|520.41|521.43|516.23|638
1657077300000|2022-07-06 03:15:00|523.61|518.41|525.34|520.14|526.8|521.6|523.56|518.36|507
1657077600000|2022-07-06 03:20:00|525.61|520.41|527.51|522.31|527.87|522.67|524.96|519.76|496
1657077900000|2022-07-06 03:25:00|527.77|522.57|527.11|521.91|527.92|522.72|527.02|521.82|417
1657078200000|2022-07-06 03:30:00|527.12|521.92|527.55|522.35|528.82|523.62|527.08|521.88|436
1657078500000|2022-07-06 03:35:00|527.54|522.34|525.85|520.65|527.67|522.47|525.12|519.92|445
1657078800000|2022-07-06 03:40:00|525.88|520.68|527.3|522.1|527.68|522.48|525.88|520.68|406
1657079100000|2022-07-06 03:45:00|527.33|522.13|526.99|521.79|527.35|522.15|525.97|520.77|403
1657079400000|2022-07-06 03:50:00|526.98|521.78|533.02|527.82|533.91|528.71|526.96|521.76|569
1657079700000|2022-07-06 03:55:00|533.01|527.81|535.35|530.15|535.63|530.43|532.97|527.77|543
1657080000000|2022-07-06 04:00:00|535.37|530.17|532.72|527.52|535.66|530.46|532.37|527.17|534
1657080300000|2022-07-06 04:05:00|532.73|527.53|532.87|527.67|533.21|528.01|528.04|522.84|691
1657080600000|2022-07-06 04:10:00|532.88|527.68|533.42|528.22|534.84|529.64|530.05|524.85|797
1657080900000|2022-07-06 04:15:00|533.47|528.27|534.11|528.91|535.96|530.76|533.31|528.11|679
1657081200000|2022-07-06 04:20:00|534.12|528.92|537.48|532.28|537.55|532.35|532.69|527.49|651
1657081500000|2022-07-06 04:25:00|537.71|532.51|533.98|528.78|537.94|532.74|533.87|528.67|543
1657081800000|2022-07-06 04:30:00|533.99|528.79|532.42|527.22|534.65|529.45|531.86|526.66|532
1657082100000|2022-07-06 04:35:00|532.43|527.23|532.78|527.58|533.25|528.05|531.82|526.62|452
1657082400000|2022-07-06 04:40:00|532.77|527.57|532.18|526.98|532.89|527.69|531.78|526.58|378
1657082700000|2022-07-06 04:45:00|532.16|526.96|533.67|528.47|533.99|528.79|532.11|526.91|427
1657083000000|2022-07-06 04:50:00|533.69|528.49|533.79|528.59|534.72|529.52|533.67|528.47|462
1657083300000|2022-07-06 04:55:00|533.74|528.54|531.72|526.52|533.75|528.55|530.35|525.15|508
1657083600000|2022-07-06 05:00:00|531.74|526.54|531.88|526.68|534.02|528.82|531.64|526.44|467
1657083900000|2022-07-06 05:05:00|531.9|526.7|532.53|527.33|532.74|527.54|531.6|526.4|389
1657084200000|2022-07-06 05:10:00|532.51|527.31|536.62|531.42|536.79|531.59|532.11|526.91|498
1657084500000|2022-07-06 05:15:00|536.61|531.41|534.64|529.44|537.75|532.55|534.49|529.29|502
1657084800000|2022-07-06 05:20:00|534.66|529.46|528.87|523.67|534.75|529.55|528.77|523.57|560
1657085100000|2022-07-06 05:25:00|528.82|523.62|528.57|523.37|529.55|524.35|528.08|522.88|476
1657085400000|2022-07-06 05:30:00|528.6|523.4|527.79|522.59|529.07|523.87|525.2|520|651
1657085700000|2022-07-06 05:35:00|527.8|522.6|528.8|523.6|529.27|524.07|527.63|522.43|433
1657086000000|2022-07-06 05:40:00|528.85|523.65|530.75|525.55|530.79|525.59|528.83|523.63|541
1657086300000|2022-07-06 05:45:00|530.78|525.58|532.66|527.46|532.94|527.74|529.84|524.64|463
1657086600000|2022-07-06 05:50:00|532.67|527.47|532.57|527.37|532.92|527.72|532.35|527.15|282
1657086900000|2022-07-06 05:55:00|532.65|527.45|529.39|524.19|532.81|527.61|528.92|523.72|447
1657087200000|2022-07-06 06:00:00|529.49|524.29|528.5|523.3|529.92|524.72|528.48|523.28|480
1657087500000|2022-07-06 06:05:00|528.49|523.29|527.92|522.72|528.49|523.29|526.8|521.6|544
1657087800000|2022-07-06 06:10:00|527.91|522.71|529.81|524.61|529.83|524.63|527.57|522.37|443
1657088100000|2022-07-06 06:15:00|529.83|524.63|529.56|524.36|530.65|525.45|527.79|522.59|511
1657088400000|2022-07-06 06:20:00|529.55|524.35|529.63|524.43|530.77|525.57|528.78|523.58|451
1657088700000|2022-07-06 06:25:00|529.65|524.45|525.87|520.67|529.66|524.46|524.35|519.15|628
1657089000000|2022-07-06 06:30:00|525.83|520.63|527.87|522.67|528.75|523.55|525.59|520.39|503
1657089300000|2022-07-06 06:35:00|527.88|522.68|526.59|521.39|527.97|522.77|525.01|519.81|490
1657089600000|2022-07-06 06:40:00|526.58|521.38|528.42|523.22|528.53|523.33|526.48|521.28|328
1657089900000|2022-07-06 06:45:00|528.46|523.26|529.37|524.17|529.46|524.26|527.62|522.42|484
1657090200000|2022-07-06 06:50:00|529.36|524.16|530.86|525.66|530.87|525.67|528.65|523.45|483
1657090500000|2022-07-06 06:55:00|530.81|525.61|531.58|526.38|532.61|527.41|530.79|525.59|464
1657090800000|2022-07-06 07:00:00|531.57|526.37|532.64|527.44|534.28|529.08|531.43|526.23|589
1657091100000|2022-07-06 07:05:00|532.66|527.46|531.6|526.4|534.61|529.41|531.57|526.37|601
1657091400000|2022-07-06 07:10:00|531.61|526.41|532.2|527|532.85|527.65|531.61|526.41|576
1657091700000|2022-07-06 07:15:00|532.21|527.01|533.64|528.44|533.64|528.44|531.8|526.6|477
1657092000000|2022-07-06 07:20:00|533.66|528.46|534|528.8|536.48|531.28|533.51|528.31|550
1657092300000|2022-07-06 07:25:00|534.03|528.83|533.92|528.72|535.34|530.14|533.66|528.46|527
1657092600000|2022-07-06 07:30:00|533.93|528.73|533.14|527.94|535.69|530.49|532.58|527.38|488
1657092900000|2022-07-06 07:35:00|533.15|527.95|535.64|530.44|535.64|530.44|532.91|527.71|501
1657093200000|2022-07-06 07:40:00|535.59|530.39|536.74|531.54|537.45|532.25|535.31|530.11|447
1657093500000|2022-07-06 07:45:00|536.75|531.55|535.5|530.3|537.36|532.16|535.46|530.26|370
1657093800000|2022-07-06 07:50:00|535.51|530.31|536.09|530.89|536.31|531.11|535.05|529.85|383
1657094100000|2022-07-06 07:55:00|536.1|530.9|535.6|530.4|537.01|531.81|535.36|530.16|400
1657094400000|2022-07-06 08:00:00|535.58|530.38|534.23|529.03|536.91|531.71|532.09|526.89|555
1657094700000|2022-07-06 08:05:00|534.24|529.04|538.66|533.46|540.45|535.25|533.56|528.36|710
1657095000000|2022-07-06 08:10:00|538.63|533.43|540.48|535.28|541.1|535.9|538.59|533.39|526
1657095300000|2022-07-06 08:15:00|540.62|535.42|540.68|535.48|541.47|536.27|539.7|534.5|371
1657095600000|2022-07-06 08:20:00|540.73|535.53|541.18|535.98|542.34|537.14|540.29|535.09|557
1657095900000|2022-07-06 08:25:00|541.17|535.97|540.13|534.93|542.48|537.28|539.7|534.5|557
1657096200000|2022-07-06 08:30:00|540.11|534.91|539.69|534.49|540.66|535.46|539.48|534.28|479
1657096500000|2022-07-06 08:35:00|539.67|534.47|540.49|535.29|540.65|535.45|538.3|533.1|510
1657096800000|2022-07-06 08:40:00|540.45|535.25|541.44|536.24|542.27|537.07|540.4|535.2|379
1657097100000|2022-07-06 08:45:00|541.42|536.22|539.47|534.27|541.46|536.26|538.65|533.45|428
1657097400000|2022-07-06 08:50:00|539.44|534.24|541.32|536.12|541.35|536.15|538.82|533.62|261
1657097700000|2022-07-06 08:55:00|541.29|536.09|540.2|535|541.39|536.19|540.2|535|307
1657098000000|2022-07-06 09:00:00|540.24|535.04|539.19|533.99|541.95|536.75|539.18|533.98|490
1657098300000|2022-07-06 09:05:00|539.2|534|543.63|538.43|543.63|538.43|539.16|533.96|425
1657098600000|2022-07-06 09:10:00|543.62|538.42|544.52|539.32|545.67|540.47|543.53|538.33|526
1657098900000|2022-07-06 09:15:00|544.49|539.29|547.21|542.01|547.49|542.29|543.35|538.15|448
1657099200000|2022-07-06 09:20:00|547.26|542.06|547.52|542.32|549.7|544.5|546.42|541.22|598
1657099500000|2022-07-06 09:25:00|547.53|542.33|549.47|544.27|549.47|544.27|547.53|542.33|390
1657099800000|2022-07-06 09:30:00|549.46|544.26|547.39|542.19|549.74|544.54|546.49|541.29|403
1657100100000|2022-07-06 09:35:00|547.37|542.17|547.45|542.25|550.37|545.17|547.35|542.15|530
1657100400000|2022-07-06 09:40:00|547.44|542.24|550.72|545.52|550.75|545.55|547.2|542|400
1657100700000|2022-07-06 09:45:00|550.69|545.49|548.84|543.64|551.99|546.79|548.73|543.53|445
1657101000000|2022-07-06 09:50:00|548.87|543.67|549.51|544.31|549.87|544.67|547.59|542.39|412
1657101300000|2022-07-06 09:55:00|549.5|544.3|547.53|542.33|549.55|544.35|547.3|542.1|517
1657101600000|2022-07-06 10:00:00|547.54|542.34|544.83|539.63|548.1|542.9|544.6|539.4|459
1657101900000|2022-07-06 10:05:00|544.89|539.69|543.94|538.74|545.94|540.74|543.86|538.66|538
1657102200000|2022-07-06 10:10:00|543.98|538.78|542.94|537.74|544.44|539.24|542.76|537.56|517
1657102500000|2022-07-06 10:15:00|542.98|537.78|541.33|536.13|543.13|537.93|540.84|535.64|399
1657102800000|2022-07-06 10:20:00|541.39|536.19|544.14|538.94|544.86|539.66|540.77|535.57|509
1657103100000|2022-07-06 10:25:00|544.13|538.93|545.44|540.24|545.47|540.27|544.06|538.86|336
1657103400000|2022-07-06 10:30:00|545.41|540.21|544.78|539.58|547.01|541.81|544.69|539.49|405
1657103700000|2022-07-06 10:35:00|544.55|539.35|542.34|537.14|544.55|539.35|541.48|536.28|461
1657104000000|2022-07-06 10:40:00|542.35|537.15|543.39|538.19|544.73|539.53|541.01|535.81|450
1657104300000|2022-07-06 10:45:00|543.46|538.26|541.55|536.35|543.46|538.26|541.36|536.16|313
1657104600000|2022-07-06 10:50:00|541.58|536.38|541.85|536.65|542.58|537.38|541.34|536.14|345
1657104900000|2022-07-06 10:55:00|541.84|536.64|543.83|538.63|543.88|538.68|541.75|536.55|352
1657105200000|2022-07-06 11:00:00|543.82|538.62|542.66|537.46|543.92|538.72|542.63|537.43|328
1657105500000|2022-07-06 11:05:00|542.68|537.48|544.57|539.37|544.7|539.5|541.84|536.64|458
1657105800000|2022-07-06 11:10:00|544.55|539.35|543.1|537.9|544.73|539.53|542.42|537.22|432
1657106100000|2022-07-06 11:15:00|543.15|537.95|541.06|535.86|543.15|537.95|540.97|535.77|516
1657106400000|2022-07-06 11:20:00|541.08|535.88|541.49|536.29|541.76|536.56|540.93|535.73|304
1657106700000|2022-07-06 11:25:00|541.73|536.53|541.79|536.59|541.89|536.69|540.57|535.37|361
1657107000000|2022-07-06 11:30:00|541.78|536.58|543.27|538.07|543.46|538.26|541.67|536.47|341
1657107300000|2022-07-06 11:35:00|543.3|538.1|542.66|537.46|543.32|538.12|541.87|536.67|224
1657107600000|2022-07-06 11:40:00|542.75|537.55|542.9|537.7|543.2|538|542.15|536.95|189
1657107900000|2022-07-06 11:45:00|542.96|537.76|541.8|536.6|542.96|537.76|541.09|535.89|328
1657108200000|2022-07-06 11:50:00|541.82|536.62|542.6|537.4|542.83|537.63|541.77|536.57|309
1657108500000|2022-07-06 11:55:00|542.59|537.39|542.55|537.35|543.11|537.91|541.95|536.75|322
1657108800000|2022-07-06 12:00:00|542.51|537.31|540.63|535.43|542.97|537.77|538.83|533.63|536
1657109100000|2022-07-06 12:05:00|540.57|535.37|538.56|533.36|540.71|535.51|538.02|532.82|443
1657109400000|2022-07-06 12:10:00|538.58|533.38|539.35|534.15|540.09|534.89|538.04|532.84|404
1657109700000|2022-07-06 12:15:00|539.46|534.26|541.83|536.63|542|536.8|539.08|533.88|432
1657110000000|2022-07-06 12:20:00|541.85|536.65|544.09|538.89|545.73|540.53|541.69|536.49|617
1657110300000|2022-07-06 12:25:00|544.03|538.83|541.4|536.2|544.53|539.33|541.28|536.08|544
1657110600000|2022-07-06 12:30:00|541.41|536.21|543.69|538.49|544.68|539.48|541.3|536.1|459
1657110900000|2022-07-06 12:35:00|543.7|538.5|544.17|538.97|544.82|539.62|543.6|538.4|472
1657111200000|2022-07-06 12:40:00|544.12|538.92|543.03|537.83|544.2|539|541.73|536.53|528
1657111500000|2022-07-06 12:45:00|543.01|537.81|541.63|536.43|544.62|539.42|541.15|535.95|581
1657111800000|2022-07-06 12:50:00|541.62|536.42|541.11|535.91|543.26|538.06|540.86|535.66|490
1657112100000|2022-07-06 12:55:00|541.1|535.9|540.53|535.33|541.1|535.9|539.65|534.45|435
1657112400000|2022-07-06 13:00:00|540.48|535.28|539.68|534.48|541.94|536.74|539.67|534.47|465
1657112700000|2022-07-06 13:05:00|539.61|534.41|538.61|533.41|539.89|534.69|538.27|533.07|390
1657113000000|2022-07-06 13:10:00|538.78|533.58|542.59|537.39|542.63|537.43|538.58|533.38|494
1657113300000|2022-07-06 13:15:00|542.65|537.45|544.49|539.29|544.53|539.33|541.07|535.87|517
1657113600000|2022-07-06 13:20:00|544.56|539.36|544.86|539.66|545.29|540.09|544.12|538.92|452
1657113900000|2022-07-06 13:25:00|544.89|539.69|543.12|537.92|544.89|539.69|542.53|537.33|403
1657114200000|2022-07-06 13:30:00|543.13|537.93|544.52|539.32|546|540.8|541.53|536.33|753
1657114500000|2022-07-06 13:35:00|544.53|539.33|538.27|533.07|544.6|539.4|537.93|532.73|740
1657114800000|2022-07-06 13:40:00|538.53|533.33|535.92|530.72|538.95|533.75|535.76|530.56|663
1657115100000|2022-07-06 13:45:00|535.99|530.79|534.76|529.56|535.99|530.79|533.4|528.2|718
1657115400000|2022-07-06 13:50:00|534.78|529.58|538.28|533.08|538.94|533.74|534.53|529.33|583
1657115700000|2022-07-06 13:55:00|538.35|533.15|539.75|534.55|539.81|534.61|537.92|532.72|639
1657116000000|2022-07-06 14:00:00|539.73|534.53|539.12|533.92|540.75|535.55|537.1|531.9|706
1657116300000|2022-07-06 14:05:00|539.23|534.03|542.13|536.93|542.17|536.97|539.19|533.99|592
1657116600000|2022-07-06 14:10:00|542.17|536.97|538.77|533.57|542.71|537.51|538|532.8|702
1657116900000|2022-07-06 14:15:00|538.79|533.59|536.86|531.66|539.14|533.94|536.7|531.5|660
1657117200000|2022-07-06 14:20:00|536.85|531.65|536.77|531.57|537.18|531.98|534.96|529.76|720
1657117500000|2022-07-06 14:25:00|536.76|531.56|537.8|532.6|538.82|533.62|536.13|530.93|681
1657117800000|2022-07-06 14:30:00|537.78|532.58|536.92|531.72|539.3|534.1|536.86|531.66|486
1657118100000|2022-07-06 14:35:00|536.91|531.71|536.95|531.75|537.17|531.97|535.89|530.69|589
1657118400000|2022-07-06 14:40:00|536.99|531.79|539.63|534.43|539.73|534.53|535.21|530.01|644
1657118700000|2022-07-06 14:45:00|539.45|534.25|538.47|533.27|540.2|535|538.23|533.03|514
1657119000000|2022-07-06 14:50:00|538.45|533.25|536.69|531.49|538.65|533.45|536.22|531.02|500
1657119300000|2022-07-06 14:55:00|536.73|531.53|536.27|531.07|536.8|531.6|535.78|530.58|357
1657119600000|2022-07-06 15:00:00|536.28|531.08|535.78|530.58|537.83|532.63|535.05|529.85|511
1657119900000|2022-07-06 15:05:00|535.77|530.57|535.2|530|536.12|530.92|534.73|529.53|388
1657120200000|2022-07-06 15:10:00|535.21|530.01|534.26|529.06|535.23|530.03|533.9|528.7|369
1657120500000|2022-07-06 15:15:00|534.22|529.02|535.24|530.04|535.91|530.71|534.07|528.87|309
1657120800000|2022-07-06 15:20:00|535.2|530|535.66|530.46|536.05|530.85|534.79|529.59|342
1657121100000|2022-07-06 15:25:00|535.71|530.51|535.13|529.93|535.77|530.57|534.74|529.54|421
1657121400000|2022-07-06 15:30:00|535.16|529.96|532.46|527.26|535.35|530.15|531.72|526.52|425
1657121700000|2022-07-06 15:35:00|532.45|527.25|532.43|527.23|533.12|527.92|531.76|526.56|432
1657122000000|2022-07-06 15:40:00|532.44|527.24|533.27|528.07|534.08|528.88|530.18|524.98|450
1657122300000|2022-07-06 15:45:00|533.33|528.13|535.33|530.13|535.64|530.44|533.17|527.97|435
1657122600000|2022-07-06 15:50:00|535.31|530.11|533.01|527.81|535.79|530.59|532.94|527.74|277
1657122900000|2022-07-06 15:55:00|532.98|527.78|533.15|527.95|533.73|528.53|531.78|526.58|436
1657123200000|2022-07-06 16:00:00|533.19|527.99|532.17|526.97|533.7|528.5|532.16|526.96|393
1657123500000|2022-07-06 16:05:00|532.18|526.98|532.63|527.43|533.08|527.88|531.48|526.28|481
1657123800000|2022-07-06 16:10:00|532.64|527.44|534.2|529|534.22|529.02|532.13|526.93|384
1657124100000|2022-07-06 16:15:00|534.18|528.98|534.81|529.61|536.82|531.62|533.51|528.31|637
1657124400000|2022-07-06 16:20:00|534.84|529.64|531.6|526.4|534.92|529.72|531.38|526.18|526
1657124700000|2022-07-06 16:25:00|531.58|526.38|533.54|528.34|533.77|528.57|531.55|526.35|443
1657125000000|2022-07-06 16:30:00|533.57|528.37|533.69|528.49|534.11|528.91|532.91|527.71|369
1657125300000|2022-07-06 16:35:00|533.71|528.51|535.05|529.85|535.48|530.28|533.61|528.41|463
1657125600000|2022-07-06 16:40:00|534.97|529.77|535.08|529.88|535.64|530.44|533.95|528.75|366
1657125900000|2022-07-06 16:45:00|535.04|529.84|536.27|531.07|536.77|531.57|535.03|529.83|474
1657126200000|2022-07-06 16:50:00|536.33|531.13|536.64|531.44|537.03|531.83|536.18|530.98|465
1657126500000|2022-07-06 16:55:00|536.69|531.49|536.64|531.44|536.97|531.77|536.06|530.86|570
1657126800000|2022-07-06 17:00:00|536.65|531.45|537.85|532.65|538.11|532.91|536.26|531.06|703
1657127100000|2022-07-06 17:05:00|537.84|532.64|538.83|533.63|539.78|534.58|537.42|532.22|415
1657127400000|2022-07-06 17:10:00|538.82|533.62|537.51|532.31|538.86|533.66|536.84|531.64|432
1657127700000|2022-07-06 17:15:00|537.5|532.3|537.12|531.92|537.52|532.32|536.72|531.52|372
1657128000000|2022-07-06 17:20:00|537.13|531.93|536.51|531.31|537.72|532.52|536.41|531.21|426
1657128300000|2022-07-06 17:25:00|536.52|531.32|535.72|530.52|536.88|531.68|535.67|530.47|226
1657128600000|2022-07-06 17:30:00|535.76|530.56|534.53|529.33|535.85|530.65|533.75|528.55|284
1657128900000|2022-07-06 17:35:00|534.5|529.3|534.65|529.45|534.9|529.7|534.36|529.16|247
1657129200000|2022-07-06 17:40:00|534.73|529.53|536.79|531.59|537.08|531.88|534.67|529.47|309
1657129500000|2022-07-06 17:45:00|536.77|531.57|536.15|530.95|538|532.8|535.75|530.55|291
1657129800000|2022-07-06 17:50:00|536.19|530.99|535.69|530.49|536.38|531.18|535.5|530.3|125
1657130100000|2022-07-06 17:55:00|535.7|530.5|534.11|528.91|536.37|531.17|533.96|528.76|314
1657130400000|2022-07-06 18:00:00|534.1|528.9|532.75|527.55|536.25|531.05|531.85|526.65|729
1657130700000|2022-07-06 18:05:00|532.8|527.6|536.85|531.65|539.48|534.28|532.6|527.4|691
1657131000000|2022-07-06 18:10:00|536.82|531.62|535.7|530.5|536.9|531.7|532.92|527.72|766
1657131300000|2022-07-06 18:15:00|535.73|530.53|533.14|527.94|535.8|530.6|532.71|527.51|620
1657131600000|2022-07-06 18:20:00|533.15|527.95|534.83|529.63|534.98|529.78|532.82|527.62|587
1657131900000|2022-07-06 18:25:00|534.82|529.62|538.76|533.56|538.77|533.57|532.9|527.7|519
1657132200000|2022-07-06 18:30:00|538.74|533.54|539.57|534.37|540.62|535.42|537.2|532|641
1657132500000|2022-07-06 18:35:00|539.58|534.38|540.69|535.49|541.38|536.18|539.09|533.89|665
1657132800000|2022-07-06 18:40:00|540.73|535.53|541.65|536.45|542.56|537.36|540.68|535.48|695
1657133100000|2022-07-06 18:45:00|541.64|536.44|541.74|536.54|541.9|536.7|540.89|535.69|598
1657133400000|2022-07-06 18:50:00|541.73|536.53|541.31|536.11|542.97|537.77|539.94|534.74|660
1657133700000|2022-07-06 18:55:00|541.29|536.09|541.99|536.79|542.54|537.34|540.83|535.63|495
1657134000000|2022-07-06 19:00:00|541.96|536.76|540.65|535.45|542.08|536.88|540.07|534.87|441
1657134300000|2022-07-06 19:05:00|540.63|535.43|543.92|538.72|544.01|538.81|540.46|535.26|470
1657134600000|2022-07-06 19:10:00|543.93|538.73|544.61|539.41|544.83|539.63|543.7|538.5|618
1657134900000|2022-07-06 19:15:00|544.57|539.37|542.17|536.97|544.64|539.44|541.86|536.66|450
1657135200000|2022-07-06 19:20:00|542.15|536.95|542.84|537.64|543.28|538.08|541.86|536.66|380
1657135500000|2022-07-06 19:25:00|542.85|537.65|540.87|535.67|542.95|537.75|540.75|535.55|396
1657135800000|2022-07-06 19:30:00|540.85|535.65|540.55|535.35|540.85|535.65|539.88|534.68|465
1657136100000|2022-07-06 19:35:00|540.6|535.4|539.7|534.5|542.11|536.91|539.36|534.16|444
1657136400000|2022-07-06 19:40:00|539.73|534.53|538.07|532.87|539.81|534.61|537.79|532.59|470
1657136700000|2022-07-06 19:45:00|538.06|532.86|537.77|532.57|538.24|533.04|537.09|531.89|589
1657137000000|2022-07-06 19:50:00|537.8|532.6|536.86|531.66|537.8|532.6|536.37|531.17|511
1657137300000|2022-07-06 19:55:00|536.83|531.63|539.58|534.38|539.58|534.38|536.65|531.45|363
1657137600000|2022-07-06 20:00:00|539.64|534.44|540.63|535.43|540.94|535.74|539.24|534.04|478
1657137900000|2022-07-06 20:05:00|540.59|535.39|541.14|535.94|541.77|536.57|538.85|533.65|432
1657138200000|2022-07-06 20:10:00|541.13|535.93|539.16|533.96|541.51|536.31|539.06|533.86|358
1657138500000|2022-07-06 20:15:00|539.11|533.91|538.18|532.98|539.76|534.56|537.68|532.48|397
1657138800000|2022-07-06 20:20:00|538.14|532.94|537.01|531.81|538.14|532.94|536.89|531.69|301
1657139100000|2022-07-06 20:25:00|537|531.8|537.09|531.89|538.48|533.28|536.83|531.63|320
1657139400000|2022-07-06 20:30:00|537.08|531.88|537.95|532.75|537.97|532.77|536.75|531.55|387
1657139700000|2022-07-06 20:35:00|537.94|532.74|537.68|532.48|538.24|533.04|537.28|532.08|263
1657140000000|2022-07-06 20:40:00|537.67|532.47|535.82|530.62|539.04|533.84|535.5|530.3|439
1657140300000|2022-07-06 20:45:00|535.81|530.61|537.26|532.06|537.45|532.25|535.68|530.48|251
1657140600000|2022-07-06 20:50:00|537.24|532.04|539.89|534.69|541.22|536.02|536.8|531.6|404
1657140900000|2022-07-06 20:55:00|539.91|534.71|540.63|535.43|541.87|536.67|539.84|534.64|318
1657141200000|2022-07-06 21:00:00|540.64|535.44|541.13|535.93|542.22|537.02|540.5|535.3|325
1657141500000|2022-07-06 21:05:00|541.14|535.94|540.02|534.82|541.81|536.61|540.02|534.82|260
1657141800000|2022-07-06 21:10:00|540|534.8|541.05|535.85|541.13|535.93|540|534.8|150
1657142100000|2022-07-06 21:15:00|541.06|535.86|539.7|534.5|541.06|535.86|539.1|533.9|193
1657142400000|2022-07-06 21:20:00|539.71|534.51|537.76|532.56|540.05|534.85|537.22|532.02|356
1657142700000|2022-07-06 21:25:00|537.75|532.55|534.55|529.35|537.81|532.61|534.34|529.14|504
1657143000000|2022-07-06 21:30:00|534.53|529.33|534.97|529.77|535.46|530.26|534.46|529.26|442
1657143300000|2022-07-06 21:35:00|534.94|529.74|534.72|529.52|535|529.8|534.14|528.94|469
1657143600000|2022-07-06 21:40:00|534.71|529.51|531.21|526.01|534.71|529.51|531.21|526.01|439
1657143900000|2022-07-06 21:45:00|531.23|526.03|533.11|527.91|533.12|527.92|531.23|526.03|328
1657144200000|2022-07-06 21:50:00|533.12|527.92|532.98|527.78|533.52|528.32|532.73|527.53|416
1657144500000|2022-07-06 21:55:00|532.97|527.77|532.86|527.66|532.99|527.79|532.29|527.09|420
1657144800000|2022-07-06 22:00:00|532.85|527.65|535.72|530.52|535.8|530.6|532.69|527.49|420
1657145100000|2022-07-06 22:05:00|535.73|530.53|542.12|536.92|542.46|537.26|535.58|530.38|619
1657145400000|2022-07-06 22:10:00|542.11|536.91|543.54|538.34|543.74|538.54|542.01|536.81|509
1657145700000|2022-07-06 22:15:00|543.53|538.33|543.86|538.66|544.87|539.67|541.98|536.78|544
1657146000000|2022-07-06 22:20:00|543.87|538.67|542.94|537.74|544.68|539.48|542|536.8|402
1657146300000|2022-07-06 22:25:00|542.98|537.78|539.83|534.63|542.98|537.78|539.74|534.54|476
1657146600000|2022-07-06 22:30:00|539.76|534.56|540.08|534.88|540.66|535.46|538|532.8|484
1657146900000|2022-07-06 22:35:00|540.04|534.84|541.61|536.41|542.15|536.95|539.89|534.69|449
1657147200000|2022-07-06 22:40:00|541.6|536.4|541.94|536.74|541.95|536.75|540.69|535.49|435
1657147500000|2022-07-06 22:45:00|541.95|536.75|539.64|534.44|542.11|536.91|539.08|533.88|454
1657147800000|2022-07-06 22:50:00|539.62|534.42|539.87|534.67|540.23|535.03|538.88|533.68|428
1657148100000|2022-07-06 22:55:00|539.88|534.68|540.46|535.26|540.73|535.53|539.77|534.57|450
1657148400000|2022-07-06 23:00:00|540.45|535.25|544.56|539.36|544.85|539.65|540.03|534.83|676
1657148700000|2022-07-06 23:05:00|544.6|539.4|542.89|537.69|545.52|540.32|542.78|537.58|542
1657149000000|2022-07-06 23:10:00|542.87|537.67|543.49|538.29|543.84|538.64|541.93|536.73|415
1657149300000|2022-07-06 23:15:00|543.48|538.28|541.81|536.61|544.36|539.16|541.81|536.61|434
1657149600000|2022-07-06 23:20:00|541.82|536.62|539.09|533.89|541.98|536.78|539.07|533.87|415
1657149900000|2022-07-06 23:25:00|539.11|533.91|541.66|536.46|541.89|536.69|539.09|533.89|430
1657150200000|2022-07-06 23:30:00|541.67|536.47|541.19|535.99|542.43|537.23|541.05|535.85|339
1657150500000|2022-07-06 23:35:00|541.27|536.07|538.71|533.51|541.27|536.07|538.53|533.33|350
1657150800000|2022-07-06 23:40:00|538.7|533.5|537.86|532.66|539.17|533.97|537.82|532.62|354
1657151100000|2022-07-06 23:45:00|537.85|532.65|539.37|534.17|539.49|534.29|537.84|532.64|363
1657151400000|2022-07-06 23:50:00|539.38|534.18|537.43|532.23|539.47|534.27|537.09|531.89|469
1657151700000|2022-07-06 23:55:00|537.44|532.24|537.44|532.24|537.73|532.53|536.86|531.66|337
1657152000000|2022-07-07 00:00:00|537.45|532.25|535.82|530.62|538.45|533.25|535.73|530.53|367
1657152300000|2022-07-07 00:05:00|535.8|530.6|537.61|532.41|537.66|532.46|534.19|528.99|460
1657152600000|2022-07-07 00:10:00|537.6|532.4|539.21|534.01|539.63|534.43|537.42|532.22|569
1657152900000|2022-07-07 00:15:00|539.19|533.99|536.79|531.59|539.77|534.57|536.79|531.59|538
1657153200000|2022-07-07 00:20:00|536.83|531.63|537.99|532.79|537.99|532.79|535.87|530.67|460
1657153500000|2022-07-07 00:25:00|537.96|532.76|535.88|530.68|538.01|532.81|535.85|530.65|429
1657153800000|2022-07-07 00:30:00|535.89|530.69|535.53|530.33|536.65|531.45|535|529.8|412
1657154100000|2022-07-07 00:35:00|535.48|530.28|535.88|530.68|536.79|531.59|534.77|529.57|457
1657154400000|2022-07-07 00:40:00|535.86|530.66|536.8|531.6|537.67|532.47|535.86|530.66|476
1657154700000|2022-07-07 00:45:00|536.78|531.58|537.05|531.85|538.83|533.63|536.7|531.5|460
1657155000000|2022-07-07 00:50:00|537.04|531.84|536.52|531.32|537.59|532.39|535.41|530.21|519
1657155300000|2022-07-07 00:55:00|536.56|531.36|534.67|529.47|536.69|531.49|534.6|529.4|512
1657155600000|2022-07-07 01:00:00|534.66|529.46|533.67|528.47|534.84|529.64|532.77|527.57|576
1657155900000|2022-07-07 01:05:00|533.68|528.48|532.98|527.78|534.07|528.87|532.6|527.4|416
1657156200000|2022-07-07 01:10:00|532.99|527.79|533.88|528.68|534.04|528.84|532.55|527.35|483
1657156500000|2022-07-07 01:15:00|533.87|528.67|535.61|530.41|536.08|530.88|533.69|528.49|463
1657156800000|2022-07-07 01:20:00|535.6|530.4|538.39|533.19|538.69|533.49|535.32|530.12|476
1657157100000|2022-07-07 01:25:00|538.4|533.2|538.36|533.16|539|533.8|537.97|532.77|449
1657157400000|2022-07-07 01:30:00|538.29|533.09|537.88|532.68|538.59|533.39|536.76|531.56|545
1657157700000|2022-07-07 01:35:00|537.86|532.66|537.95|532.75|538.68|533.48|537.76|532.56|359
1657158000000|2022-07-07 01:40:00|537.93|532.73|537.58|532.38|538.66|533.46|536.51|531.31|475
1657158300000|2022-07-07 01:45:00|537.68|532.48|538.97|533.77|539.05|533.85|537.03|531.83|423
1657158600000|2022-07-07 01:50:00|538.98|533.78|537.72|532.52|540.02|534.82|537.72|532.52|405
1657158900000|2022-07-07 01:55:00|537.71|532.51|537.95|532.75|538.34|533.14|536.6|531.4|459
1657159200000|2022-07-07 02:00:00|537.96|532.76|538.54|533.34|539.4|534.2|536.86|531.66|393
1657159500000|2022-07-07 02:05:00|538.52|533.32|538.43|533.23|538.75|533.55|536.88|531.68|364
1657159800000|2022-07-07 02:10:00|538.44|533.24|537.85|532.65|538.78|533.58|537.84|532.64|328
1657160100000|2022-07-07 02:15:00|537.88|532.68|534.94|529.74|538.97|533.77|534.88|529.68|522
1657160400000|2022-07-07 02:20:00|534.95|529.75|534.51|529.31|535.23|530.03|533.16|527.96|472
1657160700000|2022-07-07 02:25:00|534.52|529.32|535.27|530.07|535.56|530.36|533.05|527.85|454
1657161000000|2022-07-07 02:30:00|535.32|530.12|533.36|528.16|535.72|530.52|533.32|528.12|415
1657161300000|2022-07-07 02:35:00|533.39|528.19|533.13|527.93|533.84|528.64|532.99|527.79|358
1657161600000|2022-07-07 02:40:00|533.16|527.96|534.01|528.81|534.62|529.42|533.06|527.86|253
1657161900000|2022-07-07 02:45:00|533.98|528.78|535.06|529.86|535.68|530.48|533.18|527.98|406
1657162200000|2022-07-07 02:50:00|535.05|529.85|534.51|529.31|535.63|530.43|534.37|529.17|415
1657162500000|2022-07-07 02:55:00|534.5|529.3|534.41|529.21|534.67|529.47|533.9|528.7|339
1657162800000|2022-07-07 03:00:00|534.42|529.22|533.74|528.54|534.76|529.56|533.12|527.92|469
1657163100000|2022-07-07 03:05:00|533.75|528.55|533.31|528.11|533.86|528.66|532.65|527.45|336
1657163400000|2022-07-07 03:10:00|533.36|528.16|540.29|535.09|540.29|535.09|533.35|528.15|387
1657163700000|2022-07-07 03:15:00|540.36|535.16|540.82|535.62|542.86|537.66|539.77|534.57|361
1657164000000|2022-07-07 03:20:00|540.86|535.66|542.51|537.31|542.8|537.6|540.75|535.55|382
1657164300000|2022-07-07 03:25:00|542.55|537.35|535.84|530.64|544.54|539.34|534.38|529.18|582
1657164600000|2022-07-07 03:30:00|535.82|530.62|536.13|530.93|536.58|531.38|534.3|529.1|449
1657164900000|2022-07-07 03:35:00|536.15|530.95|534.98|529.78|536.17|530.97|534.82|529.62|346
1657165200000|2022-07-07 03:40:00|534.99|529.79|537.39|532.19|537.87|532.67|534.93|529.73|399
1657165500000|2022-07-07 03:45:00|537.43|532.23|536.11|530.91|537.84|532.64|535.69|530.49|448
1657165800000|2022-07-07 03:50:00|536.09|530.89|536.26|531.06|537.65|532.45|536.04|530.84|396
1657166100000|2022-07-07 03:55:00|536.17|530.97|535.67|530.47|536.81|531.61|535.43|530.23|326
1657166400000|2022-07-07 04:00:00|535.69|530.49|536.84|531.64|538.03|532.83|535.57|530.37|320
1657166700000|2022-07-07 04:05:00|536.76|531.56|534.51|529.31|537.52|532.32|534.15|528.95|398
1657167000000|2022-07-07 04:10:00|534.47|529.27|533.01|527.81|534.47|529.27|532.58|527.38|365
1657167300000|2022-07-07 04:15:00|533.02|527.82|533.73|528.53|533.86|528.66|532.73|527.53|289
1657167600000|2022-07-07 04:20:00|533.69|528.49|531.93|526.73|533.74|528.54|531.78|526.58|343
1657167900000|2022-07-07 04:25:00|531.98|526.78|531.74|526.54|532.06|526.86|530.92|525.72|502
1657168200000|2022-07-07 04:30:00|531.73|526.53|533.16|527.96|533.18|527.98|531.17|525.97|390
1657168500000|2022-07-07 04:35:00|533.17|527.97|534.73|529.53|534.73|529.53|532.75|527.55|259
1657168800000|2022-07-07 04:40:00|534.58|529.38|534.76|529.56|534.99|529.79|534.2|529|286
1657169100000|2022-07-07 04:45:00|534.73|529.53|536.98|531.78|536.98|531.78|534.18|528.98|392
1657169400000|2022-07-07 04:50:00|536.95|531.75|536.83|531.63|537.16|531.96|536.14|530.94|178
1657169700000|2022-07-07 04:55:00|536.82|531.62|536.58|531.38|536.94|531.74|535.86|530.66|364
1657170000000|2022-07-07 05:00:00|536.57|531.37|537.43|532.23|537.48|532.28|536.13|530.93|426
1657170300000|2022-07-07 05:05:00|537.44|532.24|538.17|532.97|538.19|532.99|536.9|531.7|379
1657170600000|2022-07-07 05:10:00|538.18|532.98|539.76|534.56|539.8|534.6|538.17|532.97|414
1657170900000|2022-07-07 05:15:00|539.74|534.54|538.08|532.88|540.23|535.03|538.01|532.81|344
1657171200000|2022-07-07 05:20:00|538.07|532.87|537.81|532.61|538.51|533.31|537.51|532.31|423
1657171500000|2022-07-07 05:25:00|537.8|532.6|537.47|532.27|538.18|532.98|536.74|531.54|474
1657171800000|2022-07-07 05:30:00|537.5|532.3|538.95|533.75|539.04|533.84|536.64|531.44|524
1657172100000|2022-07-07 05:35:00|538.9|533.7|538.8|533.6|538.99|533.79|537.91|532.71|395
1657172400000|2022-07-07 05:40:00|538.79|533.59|539.97|534.77|540.15|534.95|538.06|532.86|454
1657172700000|2022-07-07 05:45:00|539.95|534.75|538.47|533.27|540.26|535.06|538.47|533.27|463
1657173000000|2022-07-07 05:50:00|538.49|533.29|535.79|530.59|538.52|533.32|535.73|530.53|578
1657173300000|2022-07-07 05:55:00|535.9|530.7|536.36|531.16|537.45|532.25|535.61|530.41|633
1657173600000|2022-07-07 06:00:00|536.37|531.17|536.35|531.15|536.43|531.23|535.11|529.91|507
1657173900000|2022-07-07 06:05:00|536.37|531.17|536.35|531.15|536.61|531.41|535.62|530.42|466
1657174200000|2022-07-07 06:10:00|536.39|531.19|535.84|530.64|536.65|531.45|535.5|530.3|308
1657174500000|2022-07-07 06:15:00|535.85|530.65|535.91|530.71|536.69|531.49|535.81|530.61|477
1657174800000|2022-07-07 06:20:00|535.92|530.72|534.58|529.38|536.86|531.66|534.45|529.25|446
1657175100000|2022-07-07 06:25:00|534.57|529.37|534.56|529.36|534.65|529.45|533.84|528.64|375
1657175400000|2022-07-07 06:30:00|534.63|529.43|534.35|529.15|535.54|530.34|533.97|528.77|566
1657175700000|2022-07-07 06:35:00|534.36|529.16|532.56|527.36|534.7|529.5|532.56|527.36|479
1657176000000|2022-07-07 06:40:00|532.54|527.34|532.91|527.71|532.99|527.79|532.28|527.08|464
1657176300000|2022-07-07 06:45:00|532.88|527.68|531.79|526.59|533.82|528.62|531.75|526.55|531
1657176600000|2022-07-07 06:50:00|531.81|526.61|534.8|529.6|534.8|529.6|531.8|526.6|525
1657176900000|2022-07-07 06:55:00|534.79|529.59|537.13|531.93|537.63|532.43|534.28|529.08|521
1657177200000|2022-07-07 07:00:00|537.08|531.88|536.77|531.57|538.12|532.92|536.12|530.92|439
1657177500000|2022-07-07 07:05:00|536.7|531.5|537.99|532.79|538.29|533.09|536.44|531.24|454
1657177800000|2022-07-07 07:10:00|537.97|532.77|536.12|530.92|538.07|532.87|535.97|530.77|553
1657178100000|2022-07-07 07:15:00|536.13|530.93|533.06|527.86|536.15|530.95|533.01|527.81|589
1657178400000|2022-07-07 07:20:00|533.02|527.82|534.82|529.62|534.92|529.72|532.91|527.71|531
1657178700000|2022-07-07 07:25:00|534.84|529.64|534.73|529.53|535.2|530|534.53|529.33|430
1657179000000|2022-07-07 07:30:00|534.76|529.56|537.13|531.93|537.16|531.96|534.7|529.5|430
1657179300000|2022-07-07 07:35:00|537.14|531.94|537.83|532.63|537.98|532.78|537.04|531.84|433
1657179600000|2022-07-07 07:40:00|537.86|532.66|536.95|531.75|538.07|532.87|536.65|531.45|374
1657179900000|2022-07-07 07:45:00|536.97|531.77|538.15|532.95|538.49|533.29|536.77|531.57|477
1657180200000|2022-07-07 07:50:00|538.09|532.89|538.73|533.53|538.96|533.76|537.97|532.77|261
1657180500000|2022-07-07 07:55:00|538.72|533.52|538.53|533.33|538.97|533.77|537.89|532.69|339
1657180800000|2022-07-07 08:00:00|538.51|533.31|540.02|534.82|540.02|534.82|538.39|533.19|541
1657181100000|2022-07-07 08:05:00|540.01|534.81|542.15|536.95|542.81|537.61|539.92|534.72|548
1657181400000|2022-07-07 08:10:00|542.16|536.96|546.3|541.1|546.38|541.18|542.06|536.86|550
1657181700000|2022-07-07 08:15:00|546.28|541.08|547.5|542.3|547.5|542.3|544.75|539.55|566
1657182000000|2022-07-07 08:20:00|547.42|542.22|550.27|545.07|550.71|545.51|547.3|542.1|464
1657182300000|2022-07-07 08:25:00|550.3|545.1|551.23|546.03|551.28|546.08|549.22|544.02|419
1657182600000|2022-07-07 08:30:00|551.22|546.02|549.36|544.16|551.24|546.04|549.36|544.16|398
1657182900000|2022-07-07 08:35:00|549.49|544.29|550.93|545.73|551.26|546.06|549.33|544.13|492
1657183200000|2022-07-07 08:40:00|550.92|545.72|553.95|548.75|554.4|549.2|550.2|545|584
1657183500000|2022-07-07 08:45:00|553.99|548.79|559.18|553.98|559.38|554.18|553.32|548.12|685
1657183800000|2022-07-07 08:50:00|559.17|553.97|560.08|554.88|560.78|555.58|559.14|553.94|575
1657184100000|2022-07-07 08:55:00|560.09|554.89|558.32|553.12|560.26|555.06|556.23|551.03|657
1657184400000|2022-07-07 09:00:00|558.36|553.16|559.19|553.99|560.27|555.07|557.98|552.78|567
1657184700000|2022-07-07 09:05:00|559.2|554|561.07|555.87|561.15|555.95|558.61|553.41|523
1657185000000|2022-07-07 09:10:00|561.05|555.85|561.09|555.89|561.22|556.02|560.75|555.55|449
1657185300000|2022-07-07 09:15:00|561.16|555.96|560.86|555.66|561.38|556.18|559.66|554.46|722
1657185600000|2022-07-07 09:20:00|560.85|555.65|560.25|555.05|560.9|555.7|559.53|554.33|692
1657185900000|2022-07-07 09:25:00|560.23|555.03|559.52|554.32|560.67|555.47|559.4|554.2|479
1657186200000|2022-07-07 09:30:00|559.51|554.31|559.54|554.34|559.86|554.66|558.47|553.27|559
1657186500000|2022-07-07 09:35:00|559.69|554.49|559.54|554.34|560.1|554.9|559.3|554.1|467
1657186800000|2022-07-07 09:40:00|559.53|554.33|559.4|554.2|559.9|554.7|559.16|553.96|454
1657187100000|2022-07-07 09:45:00|559.44|554.24|559.17|553.97|560.58|555.38|558.85|553.65|627
1657187400000|2022-07-07 09:50:00|559.16|553.96|555.73|550.53|559.2|554|555.1|549.9|524
1657187700000|2022-07-07 09:55:00|555.74|550.54|556.57|551.37|557.7|552.5|555.74|550.54|398
1657188000000|2022-07-07 10:00:00|556.55|551.35|555.63|550.43|556.76|551.56|555.2|550|675
1657188300000|2022-07-07 10:05:00|555.73|550.53|555.05|549.85|556.24|551.04|554.8|549.6|561
1657188600000|2022-07-07 10:10:00|554.88|549.68|555.17|549.97|555.25|550.05|554.67|549.47|488
1657188900000|2022-07-07 10:15:00|555.14|549.94|555.1|549.9|556.06|550.86|554.7|549.5|434
1657189200000|2022-07-07 10:20:00|555.19|549.99|555.33|550.13|555.91|550.71|554.98|549.78|547
1657189500000|2022-07-07 10:25:00|555.29|550.09|557.08|551.88|557.08|551.88|555.14|549.94|557
1657189800000|2022-07-07 10:30:00|557.06|551.86|555.66|550.46|557.06|551.86|555.51|550.31|445
1657190100000|2022-07-07 10:35:00|555.76|550.56|556.43|551.23|556.52|551.32|555.56|550.36|585
1657190400000|2022-07-07 10:40:00|556.42|551.22|556.93|551.73|556.96|551.76|556.21|551.01|345
1657190700000|2022-07-07 10:45:00|556.94|551.74|554.65|549.45|557.04|551.84|554.63|549.43|426
1657191000000|2022-07-07 10:50:00|554.64|549.44|554.04|548.84|555.63|550.43|553.7|548.5|400
1657191300000|2022-07-07 10:55:00|554.05|548.85|558.09|552.89|559.07|553.87|554.03|548.83|524
1657191600000|2022-07-07 11:00:00|558.1|552.9|556.27|551.07|558.16|552.96|555.88|550.68|439
1657191900000|2022-07-07 11:05:00|556.25|551.05|557.15|551.95|557.17|551.97|555.97|550.77|291
1657192200000|2022-07-07 11:10:00|557.14|551.94|555.66|550.46|557.24|552.04|555.02|549.82|325
1657192500000|2022-07-07 11:15:00|555.72|550.52|553.64|548.44|555.79|550.59|553.59|548.39|330
1657192800000|2022-07-07 11:20:00|553.62|548.42|552.82|547.62|554.14|548.94|552.4|547.2|317
1657193100000|2022-07-07 11:25:00|552.84|547.64|552|546.8|553.01|547.81|551.85|546.65|229
1657193400000|2022-07-07 11:30:00|551.99|546.79|553.96|548.76|554.03|548.83|551.09|545.89|374
1657193700000|2022-07-07 11:35:00|553.94|548.74|555.08|549.88|555.26|550.06|553.77|548.57|339
1657194000000|2022-07-07 11:40:00|555.06|549.86|554.93|549.73|555.17|549.97|554.24|549.04|106
1657194300000|2022-07-07 11:45:00|554.95|549.75|555.27|550.07|555.72|550.52|553.64|548.44|266
1657194600000|2022-07-07 11:50:00|555.28|550.08|555.45|550.25|555.79|550.59|553.92|548.72|324
1657194900000|2022-07-07 11:55:00|555.5|550.3|556.49|551.29|556.92|551.72|555.45|550.25|324
1657195200000|2022-07-07 12:00:00|556.6|551.4|555.57|550.37|556.8|551.6|554.82|549.62|454
1657195500000|2022-07-07 12:05:00|555.53|550.33|555.87|550.67|557.27|552.07|554.93|549.73|441
1657195800000|2022-07-07 12:10:00|555.88|550.68|556.82|551.62|557.04|551.84|555.77|550.57|424
1657196100000|2022-07-07 12:15:00|556.83|551.63|556.21|551.01|559.04|553.84|556.12|550.92|505
1657196400000|2022-07-07 12:20:00|556.07|550.87|552.97|547.77|556.29|551.09|552.64|547.44|512
1657196700000|2022-07-07 12:25:00|552.96|547.76|555.19|549.99|556|550.8|552.79|547.59|513
1657197000000|2022-07-07 12:30:00|555.35|550.15|552.11|546.91|555.35|550.15|552.1|546.9|533
1657197300000|2022-07-07 12:35:00|552.07|546.87|554.63|549.43|554.63|549.43|551.7|546.5|399
1657197600000|2022-07-07 12:40:00|554.6|549.4|555.51|550.31|555.68|550.48|554.14|548.94|392
1657197900000|2022-07-07 12:45:00|555.55|550.35|554.11|548.91|555.83|550.63|553.54|548.34|494
1657198200000|2022-07-07 12:50:00|554.1|548.9|555.51|550.31|555.7|550.5|554.1|548.9|373
1657198500000|2022-07-07 12:55:00|555.48|550.28|554.79|549.59|556.52|551.32|554.63|549.43|398
1657198800000|2022-07-07 13:00:00|554.82|549.62|556.41|551.21|556.75|551.55|554.36|549.16|349
1657199100000|2022-07-07 13:05:00|556.4|551.2|555.53|550.33|556.5|551.3|553.93|548.73|421
1657199400000|2022-07-07 13:10:00|555.5|550.3|558.03|552.83|558.34|553.14|555.02|549.82|485
1657199700000|2022-07-07 13:15:00|558.01|552.81|557.97|552.77|558.66|553.46|557.78|552.58|474
1657200000000|2022-07-07 13:20:00|557.96|552.76|555.67|550.47|557.96|552.76|554.73|549.53|486
1657200300000|2022-07-07 13:25:00|555.65|550.45|556.83|551.63|557.43|552.23|555.63|550.43|400
1657200600000|2022-07-07 13:30:00|556.85|551.65|558.97|553.77|559.14|553.94|556.42|551.22|669
1657200900000|2022-07-07 13:35:00|558.87|553.67|556.63|551.43|559.65|554.45|556.39|551.19|666
1657201200000|2022-07-07 13:40:00|556.66|551.46|559.65|554.45|560.07|554.87|556.63|551.43|722
1657201500000|2022-07-07 13:45:00|559.67|554.47|559.31|554.11|560.64|555.44|559.31|554.11|645
1657201800000|2022-07-07 13:50:00|559.37|554.17|558.64|553.44|559.42|554.22|557.36|552.16|426
1657202100000|2022-07-07 13:55:00|558.62|553.42|558.83|553.63|559.76|554.56|558.2|553|492
1657202400000|2022-07-07 14:00:00|558.84|553.64|558.53|553.33|560.15|554.95|557.47|552.27|573
1657202700000|2022-07-07 14:05:00|558.51|553.31|563.84|558.64|564.69|559.49|557.67|552.47|588
1657203000000|2022-07-07 14:10:00|563.8|558.6|568.15|562.95|569.13|563.93|562.41|557.21|717
1657203300000|2022-07-07 14:15:00|568.12|562.92|569.98|564.78|570.08|564.88|565.67|560.47|760
1657203600000|2022-07-07 14:20:00|569.99|564.79|566.65|561.45|570.95|565.75|566.38|561.18|760
1657203900000|2022-07-07 14:25:00|566.56|561.36|569.02|563.82|570.18|564.98|566.49|561.29|680
1657204200000|2022-07-07 14:30:00|569.03|563.83|568.74|563.54|571.17|565.97|567.81|562.61|744
1657204500000|2022-07-07 14:35:00|568.68|563.48|568.61|563.41|571.66|566.46|568.4|563.2|715
1657204800000|2022-07-07 14:40:00|568.63|563.43|570.5|565.3|571.11|565.91|568.47|563.27|659
1657205100000|2022-07-07 14:45:00|570.47|565.27|568.73|563.53|570.58|565.38|567.39|562.19|676
1657205400000|2022-07-07 14:50:00|568.74|563.54|572.02|566.82|572.09|566.89|568.37|563.17|532
1657205700000|2022-07-07 14:55:00|571.95|566.75|570.88|565.68|572.02|566.82|570.48|565.28|579
1657206000000|2022-07-07 15:00:00|570.86|565.66|571.88|566.68|572.44|567.24|570.5|565.3|645
1657206300000|2022-07-07 15:05:00|571.9|566.7|569.89|564.69|573.58|568.38|569.81|564.61|659
1657206600000|2022-07-07 15:10:00|569.88|564.68|568.48|563.28|570.5|565.3|567.88|562.68|615
1657206900000|2022-07-07 15:15:00|568.5|563.3|568.85|563.65|568.93|563.73|568.09|562.89|429
1657207200000|2022-07-07 15:20:00|568.86|563.66|569.05|563.85|569.79|564.59|568.26|563.06|467
1657207500000|2022-07-07 15:25:00|569.15|563.95|568.53|563.33|569.88|564.68|568.19|562.99|466
1657207800000|2022-07-07 15:30:00|568.59|563.39|567.09|561.89|569.04|563.84|566.17|560.97|485
1657208100000|2022-07-07 15:35:00|567.07|561.87|566.84|561.64|567.38|562.18|566.23|561.03|412
1657208400000|2022-07-07 15:40:00|566.83|561.63|565.6|560.4|567.11|561.91|565.58|560.38|419
1657208700000|2022-07-07 15:45:00|565.64|560.44|567.49|562.29|567.81|562.61|565.59|560.39|622
1657209000000|2022-07-07 15:50:00|567.51|562.31|568.43|563.23|568.77|563.57|567.18|561.98|446
1657209300000|2022-07-07 15:55:00|568.42|563.22|570.98|565.78|570.99|565.79|567.87|562.67|426
1657209600000|2022-07-07 16:00:00|571.01|565.81|570.29|565.09|571.58|566.38|570.26|565.06|627
1657209900000|2022-07-07 16:05:00|570.33|565.13|570.35|565.15|571.11|565.91|569.1|563.9|601
1657210200000|2022-07-07 16:10:00|570.36|565.16|569.33|564.13|571.27|566.07|569.29|564.09|487
1657210500000|2022-07-07 16:15:00|569.34|564.14|573.27|568.07|573.27|568.07|569.17|563.97|476
1657210800000|2022-07-07 16:20:00|573.18|567.98|574.15|568.95|574.38|569.18|573.09|567.89|315
1657211100000|2022-07-07 16:25:00|574.1|568.9|576.34|571.14|577.68|572.48|573.13|567.93|506
1657211400000|2022-07-07 16:30:00|576.37|571.17|578.23|573.03|579.64|574.44|576.14|570.94|635
1657211700000|2022-07-07 16:35:00|578.33|573.13|581.11|575.91|581.69|576.49|578.3|573.1|648
1657212000000|2022-07-07 16:40:00|581.1|575.9|582.1|576.9|585.03|579.83|580.61|575.41|768
1657212300000|2022-07-07 16:45:00|582.09|576.89|583.18|577.98|584.22|579.02|581.87|576.67|743
1657212600000|2022-07-07 16:50:00|583.13|577.93|581.41|576.21|583.89|578.69|581.02|575.82|513
1657212900000|2022-07-07 16:55:00|581.46|576.26|580.88|575.68|581.65|576.45|579.99|574.79|483
1657213200000|2022-07-07 17:00:00|580.89|575.69|577.9|572.7|580.99|575.79|577.84|572.64|611
1657213500000|2022-07-07 17:05:00|577.91|572.71|576.97|571.77|578.32|573.12|576.47|571.27|460
1657213800000|2022-07-07 17:10:00|576.93|571.73|574.47|569.27|576.98|571.78|573.82|568.62|506
1657214100000|2022-07-07 17:15:00|574.49|569.29|575.43|570.23|575.94|570.74|574.06|568.86|548
1657214400000|2022-07-07 17:20:00|575.42|570.22|576.05|570.85|576.87|571.67|574.97|569.77|455
1657214700000|2022-07-07 17:25:00|576.02|570.82|573.57|568.37|576.14|570.94|573.12|567.92|482
1657215000000|2022-07-07 17:30:00|573.48|568.28|573.16|567.96|574.2|569|573.05|567.85|453
1657215300000|2022-07-07 17:35:00|573.09|567.89|572.58|567.38|573.2|568|572.18|566.98|402
1657215600000|2022-07-07 17:40:00|572.59|567.39|572.64|567.44|572.86|567.66|571.17|565.97|447
1657215900000|2022-07-07 17:45:00|572.68|567.48|573.93|568.73|573.94|568.74|571.94|566.74|561
1657216200000|2022-07-07 17:50:00|573.89|568.69|574.41|569.21|574.8|569.6|573.72|568.52|431
1657216500000|2022-07-07 17:55:00|574.44|569.24|573.84|568.64|575.68|570.48|573.8|568.6|425
1657216800000|2022-07-07 18:00:00|573.86|568.66|574.2|569|575.94|570.74|573.79|568.59|363
1657217100000|2022-07-07 18:05:00|574.25|569.05|575.9|570.7|575.9|570.7|574.16|568.96|301
1657217400000|2022-07-07 18:10:00|575.8|570.6|575.8|570.6|575.95|570.75|575.11|569.91|268
1657217700000|2022-07-07 18:15:00|575.88|570.68|576.53|571.33|576.85|571.65|575.73|570.53|373
1657218000000|2022-07-07 18:20:00|576.51|571.31|576.92|571.72|577.23|572.03|576.51|571.31|321
1657218300000|2022-07-07 18:25:00|577.01|571.81|576.93|571.73|577.03|571.83|574.46|569.26|322
1657218600000|2022-07-07 18:30:00|576.78|571.58|574.25|569.05|576.97|571.77|574.09|568.89|473
1657218900000|2022-07-07 18:35:00|574.19|568.99|573.87|568.67|574.88|569.68|572.17|566.97|487
1657219200000|2022-07-07 18:40:00|573.86|568.66|575.96|570.76|576.92|571.72|573.26|568.06|581
1657219500000|2022-07-07 18:45:00|575.94|570.74|575.58|570.38|576.56|571.36|575.13|569.93|457
1657219800000|2022-07-07 18:50:00|575.57|570.37|576|570.8|576.04|570.84|574.96|569.76|440
1657220100000|2022-07-07 18:55:00|575.97|570.77|575.73|570.53|576.85|571.65|574.98|569.78|406
1657220400000|2022-07-07 19:00:00|575.67|570.47|576.57|571.37|577.08|571.88|575.62|570.42|402
1657220700000|2022-07-07 19:05:00|576.49|571.29|576.03|570.83|577.89|572.69|575.91|570.71|490
1657221000000|2022-07-07 19:10:00|575.99|570.79|576.82|571.62|576.94|571.74|574.93|569.73|404
1657221300000|2022-07-07 19:15:00|576.83|571.63|574.51|569.31|577.97|572.77|574.33|569.13|394
1657221600000|2022-07-07 19:20:00|574.66|569.46|575.13|569.93|575.8|570.6|574.14|568.94|314
1657221900000|2022-07-07 19:25:00|575.1|569.9|577.97|572.77|578.15|572.95|574.94|569.74|395
1657222200000|2022-07-07 19:30:00|578.02|572.82|576.02|570.82|578.6|573.4|574.86|569.66|457
1657222500000|2022-07-07 19:35:00|576.08|570.88|578.19|572.99|578.96|573.76|576.01|570.81|593
1657222800000|2022-07-07 19:40:00|578.26|573.06|575.9|570.7|579.25|574.05|574.88|569.68|629
1657223100000|2022-07-07 19:45:00|575.88|570.68|578.16|572.96|579.3|574.1|575.72|570.52|593
1657223400000|2022-07-07 19:50:00|578.24|573.04|577.76|572.56|579.17|573.97|577.52|572.32|488
1657223700000|2022-07-07 19:55:00|577.71|572.51|577.47|572.27|577.71|572.51|575.85|570.65|412
1657224000000|2022-07-07 20:00:00|577.45|572.25|574.01|568.81|578.21|573.01|573.82|568.62|514
1657224300000|2022-07-07 20:05:00|574.03|568.83|573.06|567.86|574.03|568.83|571.5|566.3|478
1657224600000|2022-07-07 20:10:00|573.04|567.84|574.65|569.45|575.59|570.39|572.96|567.76|448
1657224900000|2022-07-07 20:15:00|574.64|569.44|574.26|569.06|574.97|569.77|573.8|568.6|378
1657225200000|2022-07-07 20:20:00|574.27|569.07|572.55|567.35|574.44|569.24|572.17|566.97|471
1657225500000|2022-07-07 20:25:00|572.6|567.4|574.21|569.01|574.56|569.36|572.14|566.94|436
1657225800000|2022-07-07 20:30:00|574.22|569.02|572.76|567.56|574.57|569.37|572.67|567.47|395
1657226100000|2022-07-07 20:35:00|572.69|567.49|572.39|567.19|573.03|567.83|571.93|566.73|336
1657226400000|2022-07-07 20:40:00|572.4|567.2|572.21|567.01|572.87|567.67|571.52|566.32|359
1657226700000|2022-07-07 20:45:00|572.23|567.03|571.8|566.6|572.29|567.09|570.95|565.75|318
1657227000000|2022-07-07 20:50:00|571.88|566.68|569.85|564.65|572.14|566.94|569.7|564.5|285
1657227300000|2022-07-07 20:55:00|569.81|564.61|570.75|565.55|571.02|565.82|569.02|563.82|418
1657227600000|2022-07-07 21:00:00|570.77|565.57|569.75|564.55|570.97|565.77|569.75|564.55|351
1657227900000|2022-07-07 21:05:00|569.76|564.56|570.08|564.88|570.09|564.89|567.58|562.38|429
1657228200000|2022-07-07 21:10:00|570.04|564.84|572.92|567.72|572.98|567.78|569.8|564.6|323
1657228500000|2022-07-07 21:15:00|572.9|567.7|572.93|567.73|572.98|567.78|572.04|566.84|184
1657228800000|2022-07-07 21:20:00|572.88|567.68|572.85|567.65|573.02|567.82|571.97|566.77|317
1657229100000|2022-07-07 21:25:00|572.83|567.63|572.99|567.79|573.1|567.9|572.73|567.53|138
1657229400000|2022-07-07 21:30:00|573.07|567.87|573.05|567.85|573.21|568.01|572.68|567.48|93
1657229700000|2022-07-07 21:35:00|573.16|567.96|573.83|568.63|573.98|568.78|572.99|567.79|193
1657230000000|2022-07-07 21:40:00|573.85|568.65|573.69|568.49|574.1|568.9|573.53|568.33|90
1657230300000|2022-07-07 21:45:00|573.61|568.41|572.98|567.78|573.95|568.75|572.93|567.73|228
1657230600000|2022-07-07 21:50:00|573.03|567.83|573.71|568.51|573.97|568.77|572.96|567.76|119
1657230900000|2022-07-07 21:55:00|573.73|568.53|574.02|568.82|574.64|569.44|573.1|567.9|350
1657231200000|2022-07-07 22:00:00|574.03|568.83|573.2|568|574.82|569.62|573.03|567.83|333
1657231500000|2022-07-07 22:05:00|573.25|568.05|572.78|567.58|573.75|568.55|572.6|567.4|393
1657231800000|2022-07-07 22:10:00|572.79|567.59|574.74|569.54|575.33|570.13|572.73|567.53|447
1657232100000|2022-07-07 22:15:00|574.78|569.58|575.85|570.65|576.07|570.87|574.71|569.51|466
1657232400000|2022-07-07 22:20:00|575.82|570.62|575.98|570.78|576.38|571.18|575.71|570.51|286
1657232700000|2022-07-07 22:25:00|575.94|570.74|570.86|565.66|575.98|570.78|570.58|565.38|483
1657233000000|2022-07-07 22:30:00|570.89|565.69|572.55|567.35|572.92|567.72|570.66|565.46|509
1657233300000|2022-07-07 22:35:00|572.41|567.21|571.72|566.52|572.86|567.66|571.11|565.91|374
1657233600000|2022-07-07 22:40:00|571.76|566.56|573.54|568.34|575.25|570.05|571.71|566.51|346
1657233900000|2022-07-07 22:45:00|573.53|568.33|574.35|569.15|575.45|570.25|573.31|568.11|369
1657234200000|2022-07-07 22:50:00|574.34|569.14|572.88|567.68|574.97|569.77|572.82|567.62|351
1657234500000|2022-07-07 22:55:00|572.8|567.6|574.5|569.3|575.02|569.82|572.47|567.27|246
1657234800000|2022-07-07 23:00:00|574.47|569.27|575.94|570.74|576.17|570.97|574.43|569.23|387
1657235100000|2022-07-07 23:05:00|575.9|570.7|574.35|569.15|576.8|571.6|574.27|569.07|375
1657235400000|2022-07-07 23:10:00|574.32|569.12|574.67|569.47|575.58|570.38|573.91|568.71|235
1657235700000|2022-07-07 23:15:00|574.35|569.15|577.78|572.58|577.78|572.58|574.1|568.9|333
1657236000000|2022-07-07 23:20:00|577.57|572.37|577.96|572.76|578.87|573.67|577.54|572.34|322
1657236300000|2022-07-07 23:25:00|577.9|572.7|578.83|573.63|579.05|573.85|577.9|572.7|391
1657236600000|2022-07-07 23:30:00|578.8|573.6|579.27|574.07|579.43|574.23|578.24|573.04|335
1657236900000|2022-07-07 23:35:00|579.18|573.98|577.63|572.43|579.58|574.38|577.13|571.93|244
1657237200000|2022-07-07 23:40:00|577.75|572.55|578.71|573.51|579.01|573.81|577.08|571.88|275
1657237500000|2022-07-07 23:45:00|578.67|573.47|577.06|571.86|580.86|575.66|576.99|571.79|366
1657237800000|2022-07-07 23:50:00|577.07|571.87|576.89|571.69|577.62|572.42|576.64|571.44|425
1657238100000|2022-07-07 23:55:00|576.88|571.68|575.23|570.03|576.98|571.78|575.18|569.98|437
1657238400000|2022-07-08 00:00:00|575.34|570.14|574.91|569.71|577.14|571.94|574.75|569.55|596
1657238700000|2022-07-08 00:05:00|574.94|569.74|570.88|565.68|574.95|569.75|570.65|565.45|557
1657239000000|2022-07-08 00:10:00|570.83|565.63|573.7|568.5|573.88|568.68|570.57|565.37|539
1657239300000|2022-07-08 00:15:00|573.71|568.51|572.63|567.43|573.86|568.66|571.69|566.49|437
1657239600000|2022-07-08 00:20:00|572.65|567.45|572|566.8|574.05|568.85|570.83|565.63|448
1657239900000|2022-07-08 00:25:00|572.02|566.82|571.16|565.96|572.1|566.9|570.78|565.58|325
1657240200000|2022-07-08 00:30:00|571.28|566.08|571.51|566.31|572.76|567.56|570.45|565.25|391
1657240500000|2022-07-08 00:35:00|571.57|566.37|576.39|571.19|576.41|571.21|571.46|566.26|520
1657240800000|2022-07-08 00:40:00|576.44|571.24|578.04|572.84|578.25|573.05|576.15|570.95|513
1657241100000|2022-07-08 00:45:00|578.12|572.92|575.86|570.66|578.18|572.98|575.06|569.86|512
1657241400000|2022-07-08 00:50:00|575.82|570.62|578.39|573.19|578.73|573.53|575.64|570.44|461
1657241700000|2022-07-08 00:55:00|578.42|573.22|580.19|574.99|580.79|575.59|578.1|572.9|518
1657242000000|2022-07-08 01:00:00|580.22|575.02|580.76|575.56|581.94|576.74|579.09|573.89|608
1657242300000|2022-07-08 01:05:00|580.75|575.55|583.46|578.26|583.85|578.65|580.23|575.03|644
1657242600000|2022-07-08 01:10:00|583.47|578.27|582.67|577.47|583.91|578.71|581.16|575.96|616
1657242900000|2022-07-08 01:15:00|582.65|577.45|584.53|579.33|584.76|579.56|581.82|576.62|520
1657243200000|2022-07-08 01:20:00|584.48|579.28|583.95|578.75|584.67|579.47|581.38|576.18|565
1657243500000|2022-07-08 01:25:00|583.98|578.78|596.27|591.07|596.94|591.74|583.98|578.78|812
1657243800000|2022-07-08 01:30:00|596.22|591.02|589.12|583.92|597.09|591.89|588.94|583.74|786
1657244100000|2022-07-08 01:35:00|589.13|583.93|588.27|583.07|589.59|584.39|585|579.8|742
1657244400000|2022-07-08 01:40:00|588.33|583.13|589.46|584.26|589.67|584.47|587.75|582.55|616
1657244700000|2022-07-08 01:45:00|589.31|584.11|589.77|584.57|590.28|585.08|587.31|582.11|444
1657245000000|2022-07-08 01:50:00|589.73|584.53|588.73|583.53|590.59|585.39|588.46|583.26|513
1657245300000|2022-07-08 01:55:00|588.74|583.54|589.54|584.34|589.65|584.45|588.58|583.38|503
1657245600000|2022-07-08 02:00:00|589.57|584.37|589.68|584.48|590.69|585.49|589.06|583.86|516
1657245900000|2022-07-08 02:05:00|589.67|584.47|588.66|583.46|589.72|584.52|588.06|582.86|483
1657246200000|2022-07-08 02:10:00|588.64|583.44|589.95|584.75|590.98|585.78|588.48|583.28|575
1657246500000|2022-07-08 02:15:00|590|584.8|588.86|583.66|590.3|585.1|588.55|583.35|546
1657246800000|2022-07-08 02:20:00|588.89|583.69|588.15|582.95|589.01|583.81|588.09|582.89|550
1657247100000|2022-07-08 02:25:00|588.14|582.94|584.77|579.57|588.27|583.07|583.81|578.61|732
1657247400000|2022-07-08 02:30:00|584.78|579.58|585.65|580.45|586.03|580.83|584.78|579.58|548
1657247700000|2022-07-08 02:35:00|585.64|580.44|587.05|581.85|587.26|582.06|585.38|580.18|451
1657248000000|2022-07-08 02:40:00|587.02|581.82|586.94|581.74|587.98|582.78|586.73|581.53|614
1657248300000|2022-07-08 02:45:00|587.02|581.82|587.74|582.54|587.97|582.77|586.71|581.51|441
1657248600000|2022-07-08 02:50:00|587.76|582.56|586.14|580.94|587.81|582.61|585.81|580.61|483
1657248900000|2022-07-08 02:55:00|586.06|580.86|587.54|582.34|587.55|582.35|584.91|579.71|484
1657249200000|2022-07-08 03:00:00|587.56|582.36|585.1|579.9|587.96|582.76|584.99|579.79|471
1657249500000|2022-07-08 03:05:00|585.09|579.89|583.85|578.65|585.09|579.89|583.55|578.35|432
1657249800000|2022-07-08 03:10:00|583.84|578.64|586.06|580.86|586.18|580.98|583.4|578.2|383
1657250100000|2022-07-08 03:15:00|586.05|580.85|584.06|578.86|586.37|581.17|583.21|578.01|369
1657250400000|2022-07-08 03:20:00|584.05|578.85|584.41|579.21|584.82|579.62|583.13|577.93|430
1657250700000|2022-07-08 03:25:00|584.4|579.2|584.15|578.95|585.06|579.86|584|578.8|456
1657251000000|2022-07-08 03:30:00|584.14|578.94|586.52|581.32|586.65|581.45|584.14|578.94|514
1657251300000|2022-07-08 03:35:00|586.49|581.29|587.27|582.07|587.68|582.48|586.26|581.06|300
1657251600000|2022-07-08 03:40:00|587.28|582.08|585.92|580.72|587.46|582.26|585.42|580.22|381
1657251900000|2022-07-08 03:45:00|585.93|580.73|586.79|581.59|587.92|582.72|585.75|580.55|451
1657252200000|2022-07-08 03:50:00|586.81|581.61|588.35|583.15|588.35|583.15|586.79|581.59|321
1657252500000|2022-07-08 03:55:00|588.34|583.14|595.88|590.68|595.9|590.7|588.05|582.85|533
1657252800000|2022-07-08 04:00:00|595.68|590.48|595.01|589.81|598.12|592.92|594.14|588.94|721
1657253100000|2022-07-08 04:05:00|594.98|589.78|589.82|584.62|594.98|589.78|589.04|583.84|582
1657253400000|2022-07-08 04:10:00|589.83|584.63|591.7|586.5|591.88|586.68|589.5|584.3|424
1657253700000|2022-07-08 04:15:00|591.4|586.2|588.46|583.26|591.8|586.6|587.9|582.7|493
1657254000000|2022-07-08 04:20:00|588.48|583.28|586.04|580.84|589.07|583.87|585.98|580.78|533
1657254300000|2022-07-08 04:25:00|586.06|580.86|583.08|577.88|586.43|581.23|582.34|577.14|555
1657254600000|2022-07-08 04:30:00|583.06|577.86|581.85|576.65|583.99|578.79|580.69|575.49|563
1657254900000|2022-07-08 04:35:00|581.83|576.63|582.25|577.05|582.35|577.15|581.23|576.03|323
1657255200000|2022-07-08 04:40:00|582.2|577|582.29|577.09|582.47|577.27|581.7|576.5|199
1657255500000|2022-07-08 04:45:00|582.27|577.07|583.06|577.86|583.45|578.25|582.22|577.02|303
1657255800000|2022-07-08 04:50:00|583.02|577.82|581.98|576.78|583.18|577.98|581.77|576.57|306
1657256100000|2022-07-08 04:55:00|582.01|576.81|580.63|575.43|582.15|576.95|580.58|575.38|311
1657256400000|2022-07-08 05:00:00|580.65|575.45|580.03|574.83|581.03|575.83|579.79|574.59|413
1657256700000|2022-07-08 05:05:00|580.04|574.84|578.54|573.34|580.47|575.27|578.28|573.08|337
1657257000000|2022-07-08 05:10:00|578.56|573.36|578.17|572.97|579.1|573.9|576.9|571.7|424
1657257300000|2022-07-08 05:15:00|578.16|572.96|581.15|575.95|581.66|576.46|578.16|572.96|332
1657257600000|2022-07-08 05:20:00|581.11|575.91|580.14|574.94|581.45|576.25|579.89|574.69|234
1657257900000|2022-07-08 05:25:00|580.12|574.92|579.87|574.67|580.72|575.52|579.81|574.61|209
1657258200000|2022-07-08 05:30:00|579.97|574.77|579.67|574.47|580.69|575.49|578.52|573.32|357
1657258500000|2022-07-08 05:35:00|579.65|574.45|582.16|576.96|582.48|577.28|579.61|574.41|375
1657258800000|2022-07-08 05:40:00|582.14|576.94|581.92|576.72|582.6|577.4|581.21|576.01|305
1657259100000|2022-07-08 05:45:00|581.94|576.74|577.68|572.48|582.92|577.72|577.31|572.11|447
1657259400000|2022-07-08 05:50:00|577.7|572.5|573.62|568.42|578.46|573.26|571.91|566.71|707
1657259700000|2022-07-08 05:55:00|573.65|568.45|581.88|576.68|582.63|577.43|573.06|567.86|568
1657260000000|2022-07-08 06:00:00|581.83|576.63|578.65|573.45|584.47|579.27|577.65|572.45|651
1657260300000|2022-07-08 06:05:00|578.63|573.43|581.72|576.52|581.73|576.53|578.01|572.81|416
1657260600000|2022-07-08 06:10:00|581.75|576.55|579.82|574.62|581.96|576.76|579.76|574.56|239
1657260900000|2022-07-08 06:15:00|579.84|574.64|581.85|576.65|582.14|576.94|579.7|574.5|338
1657261200000|2022-07-08 06:20:00|581.87|576.67|580.25|575.05|581.98|576.78|580.18|574.98|340
1657261500000|2022-07-08 06:25:00|580.28|575.08|576.41|571.21|580.6|575.4|575.8|570.6|488
1657261800000|2022-07-08 06:30:00|576.46|571.26|578.87|573.67|579.44|574.24|576.11|570.91|518
1657262100000|2022-07-08 06:35:00|578.86|573.66|577.4|572.2|579.35|574.15|577|571.8|306
1657262400000|2022-07-08 06:40:00|577.42|572.22|578.63|573.43|578.63|573.43|576.87|571.67|309
1657262700000|2022-07-08 06:45:00|578.61|573.41|577.4|572.2|579.58|574.38|576.78|571.58|405
1657263000000|2022-07-08 06:50:00|577.41|572.21|579.65|574.45|580.82|575.62|576.4|571.2|466
1657263300000|2022-07-08 06:55:00|579.88|574.68|578.55|573.35|580.52|575.32|577.97|572.77|413
1657263600000|2022-07-08 07:00:00|578.57|573.37|576.45|571.25|578.59|573.39|575.9|570.7|325
1657263900000|2022-07-08 07:05:00|576.47|571.27|573.62|568.42|576.82|571.62|573.37|568.17|469
1657264200000|2022-07-08 07:10:00|573.61|568.41|574.02|568.82|574.23|569.03|573.03|567.83|412
1657264500000|2022-07-08 07:15:00|574.04|568.84|573.86|568.66|575|569.8|571.99|566.79|519
1657264800000|2022-07-08 07:20:00|573.82|568.62|577.3|572.1|577.41|572.21|573.82|568.62|351
1657265100000|2022-07-08 07:25:00|577.25|572.05|575.79|570.59|577.41|572.21|575.2|570|298
1657265400000|2022-07-08 07:30:00|575.84|570.64|577.01|571.81|577.09|571.89|574.63|569.43|351
1657265700000|2022-07-08 07:35:00|577|571.8|577.49|572.29|579.44|574.24|576.56|571.36|378
1657266000000|2022-07-08 07:40:00|577.48|572.28|577.08|571.88|577.59|572.39|576.49|571.29|375
1657266300000|2022-07-08 07:45:00|577.13|571.93|576.49|571.29|577.44|572.24|576.06|570.86|370
1657266600000|2022-07-08 07:50:00|576.53|571.33|577.19|571.99|577.57|572.37|575.87|570.67|318
1657266900000|2022-07-08 07:55:00|577.12|571.92|576.64|571.44|577.96|572.76|576.01|570.81|386
1657267200000|2022-07-08 08:00:00|576.59|571.39|577.57|572.37|578.04|572.84|575.76|570.56|314
1657267500000|2022-07-08 08:05:00|577.55|572.35|578.73|573.53|579.06|573.86|577.36|572.16|379
1657267800000|2022-07-08 08:10:00|578.75|573.55|580.52|575.32|580.52|575.32|578.75|573.55|343
1657268100000|2022-07-08 08:15:00|580.51|575.31|578.82|573.62|580.7|575.5|578.47|573.27|292
1657268400000|2022-07-08 08:20:00|578.81|573.61|576.49|571.29|578.85|573.65|576.25|571.05|285
1657268700000|2022-07-08 08:25:00|576.5|571.3|578.51|573.31|578.88|573.68|575.77|570.57|453
1657269000000|2022-07-08 08:30:00|578.52|573.32|576.74|571.54|578.55|573.35|576.54|571.34|453
1657269300000|2022-07-08 08:35:00|576.73|571.53|572.55|567.35|576.94|571.74|572.36|567.16|488
1657269600000|2022-07-08 08:40:00|572.6|567.4|574.6|569.4|574.77|569.57|568.93|563.73|747
1657269900000|2022-07-08 08:45:00|574.63|569.43|570.85|565.65|575.71|570.51|570.31|565.11|659
1657270200000|2022-07-08 08:50:00|570.84|565.64|568.16|562.96|570.95|565.75|566.82|561.62|729
1657270500000|2022-07-08 08:55:00|568.15|562.95|565.53|560.33|568.98|563.78|565.03|559.83|650
1657270800000|2022-07-08 09:00:00|565.52|560.32|562.47|557.27|567.68|562.48|561.38|556.18|830
1657271100000|2022-07-08 09:05:00|562.45|557.25|560.37|555.17|563.08|557.88|560.15|554.95|748
1657271400000|2022-07-08 09:10:00|560.44|555.24|558.53|553.33|560.87|555.67|558.37|553.17|720
1657271700000|2022-07-08 09:15:00|558.51|553.31|562.91|557.71|562.91|557.71|558.11|552.91|610
1657272000000|2022-07-08 09:20:00|562.9|557.7|561.91|556.71|563.73|558.53|560.75|555.55|557
1657272300000|2022-07-08 09:25:00|562.02|556.82|564.88|559.68|564.88|559.68|561.4|556.2|499
1657272600000|2022-07-08 09:30:00|564.96|559.76|563.44|558.24|564.97|559.77|562.56|557.36|473
1657272900000|2022-07-08 09:35:00|563.46|558.26|562.54|557.34|563.46|558.26|560.96|555.76|492
1657273200000|2022-07-08 09:40:00|562.58|557.38|563.83|558.63|564.67|559.47|562.57|557.37|387
1657273500000|2022-07-08 09:45:00|563.87|558.67|563.94|558.74|564.27|559.07|562.75|557.55|422
1657273800000|2022-07-08 09:50:00|563.99|558.79|562.87|557.67|564.05|558.85|562.79|557.59|308
1657274100000|2022-07-08 09:55:00|562.88|557.68|564.82|559.62|564.89|559.69|561.74|556.54|564
1657274400000|2022-07-08 10:00:00|564.83|559.63|563.88|558.68|565.55|560.35|563.63|558.43|480
1657274700000|2022-07-08 10:05:00|563.89|558.69|564.41|559.21|564.67|559.47|562.92|557.72|445
1657275000000|2022-07-08 10:10:00|564.49|559.29|564.89|559.69|564.98|559.78|562.85|557.65|405
1657275300000|2022-07-08 10:15:00|564.88|559.68|568.19|562.99|568.71|563.51|563.91|558.71|519
1657275600000|2022-07-08 10:20:00|568.18|562.98|569.07|563.87|569.67|564.47|567.73|562.53|592
1657275900000|2022-07-08 10:25:00|569.08|563.88|568.43|563.23|570.02|564.82|567.93|562.73|577
1657276200000|2022-07-08 10:30:00|568.41|563.21|568.3|563.1|568.93|563.73|567.04|561.84|387
1657276500000|2022-07-08 10:35:00|568.17|562.97|568.44|563.24|568.83|563.63|567.31|562.11|386
1657276800000|2022-07-08 10:40:00|568.45|563.25|567.87|562.67|568.61|563.41|567.45|562.25|377
1657277100000|2022-07-08 10:45:00|567.9|562.7|567|561.8|568.1|562.9|565.8|560.6|432
1657277400000|2022-07-08 10:50:00|566.8|561.6|564.97|559.77|567.08|561.88|564.23|559.03|459
1657277700000|2022-07-08 10:55:00|564.96|559.76|563.82|558.62|565.01|559.81|562.54|557.34|523
1657278000000|2022-07-08 11:00:00|563.77|558.57|562.57|557.37|564.11|558.91|562.5|557.3|498
1657278300000|2022-07-08 11:05:00|562.59|557.39|562.54|557.34|564|558.8|561.95|556.75|585
1657278600000|2022-07-08 11:10:00|562.61|557.41|563.86|558.66|563.96|558.76|562.02|556.82|293
1657278900000|2022-07-08 11:15:00|563.85|558.65|565|559.8|565.63|560.43|563.02|557.82|475
1657279200000|2022-07-08 11:20:00|565.35|560.15|566.94|561.74|567.99|562.79|565.3|560.1|457
1657279500000|2022-07-08 11:25:00|566.96|561.76|565.75|560.55|567.13|561.93|565.07|559.87|411
1657279800000|2022-07-08 11:30:00|565.77|560.57|567.8|562.6|567.85|562.65|565.73|560.53|368
1657280100000|2022-07-08 11:35:00|567.82|562.62|567.7|562.5|567.95|562.75|566.65|561.45|429
1657280400000|2022-07-08 11:40:00|567.43|562.23|566.98|561.78|567.78|562.58|566.05|560.85|405
1657280700000|2022-07-08 11:45:00|566.97|561.77|568.04|562.84|568.1|562.9|566.65|561.45|422
1657281000000|2022-07-08 11:50:00|568.03|562.83|566.73|561.53|568.23|563.03|566.53|561.33|301
1657281300000|2022-07-08 11:55:00|566.85|561.65|566.12|560.92|566.89|561.69|564.98|559.78|404
1657281600000|2022-07-08 12:00:00|566.08|560.88|566.42|561.22|568.7|563.5|565.81|560.61|441
1657281900000|2022-07-08 12:05:00|566.4|561.2|568.85|563.65|568.9|563.7|564.83|559.63|412
1657282200000|2022-07-08 12:10:00|568.87|563.67|569.58|564.38|572.69|567.49|568.65|563.45|589
1657282500000|2022-07-08 12:15:00|569.59|564.39|569.98|564.78|571.97|566.77|569.14|563.94|539
1657282800000|2022-07-08 12:20:00|569.99|564.79|567.34|562.14|571.08|565.88|563.24|558.04|689
1657283100000|2022-07-08 12:25:00|567.35|562.15|568.83|563.63|569.05|563.85|566.76|561.56|403
1657283400000|2022-07-08 12:30:00|568.84|563.64|563.37|558.17|568.85|563.65|561.77|556.57|933
1657283700000|2022-07-08 12:35:00|563.32|558.12|562.92|557.72|564.94|559.74|562.2|557|672
1657284000000|2022-07-08 12:40:00|562.93|557.73|559.37|554.17|563.69|558.49|558.87|553.67|735
1657284300000|2022-07-08 12:45:00|559.73|554.53|561.12|555.92|562.43|557.23|559.01|553.81|848
1657284600000|2022-07-08 12:50:00|561.14|555.94|562.17|556.97|563.7|558.5|561.12|555.92|663
1657284900000|2022-07-08 12:55:00|562.3|557.1|562.18|556.98|563.75|558.55|562.01|556.81|548
1657285200000|2022-07-08 13:00:00|562.16|556.96|563.32|558.12|563.32|558.12|561.54|556.34|548
1657285500000|2022-07-08 13:05:00|563.33|558.13|561.14|555.94|563.47|558.27|560.31|555.11|538
1657285800000|2022-07-08 13:10:00|561.13|555.93|559.5|554.3|561.69|556.49|559.1|553.9|423
1657286100000|2022-07-08 13:15:00|559.47|554.27|561.97|556.77|562.15|556.95|559.11|553.91|566
1657286400000|2022-07-08 13:20:00|562.05|556.85|559.67|554.47|562.97|557.77|559.14|553.94|495
1657286700000|2022-07-08 13:25:00|559.62|554.42|558.68|553.48|559.62|554.42|556.18|550.98|586
1657287000000|2022-07-08 13:30:00|558.65|553.45|558.59|553.39|560.67|555.47|556.25|551.05|830
1657287300000|2022-07-08 13:35:00|558.56|553.36|561.8|556.6|561.99|556.79|557.15|551.95|754
1657287600000|2022-07-08 13:40:00|561.78|556.58|562.81|557.61|564.01|558.81|561.36|556.16|733
1657287900000|2022-07-08 13:45:00|562.8|557.6|559.82|554.62|563.22|558.02|559.82|554.62|613
1657288200000|2022-07-08 13:50:00|559.81|554.61|555.03|549.83|560.01|554.81|554.65|549.45|776
1657288500000|2022-07-08 13:55:00|555.04|549.84|555.83|550.63|558.21|553.01|555.04|549.84|652
1657288800000|2022-07-08 14:00:00|555.74|550.54|558.13|552.93|558.16|552.96|554.95|549.75|793
1657289100000|2022-07-08 14:05:00|558.17|552.97|559.06|553.86|559.37|554.17|557.26|552.06|581
1657289400000|2022-07-08 14:10:00|558.99|553.79|559.03|553.83|561.03|555.83|558.08|552.88|620
1657289700000|2022-07-08 14:15:00|559.02|553.82|560.91|555.71|561.13|555.93|559.02|553.82|589
1657290000000|2022-07-08 14:20:00|560.9|555.7|561.05|555.85|561.74|556.54|560.19|554.99|592
1657290300000|2022-07-08 14:25:00|561.06|555.86|565.73|560.53|565.76|560.56|561.03|555.83|652
1657290600000|2022-07-08 14:30:00|565.72|560.52|565.27|560.07|566.78|561.58|564.8|559.6|645
1657290900000|2022-07-08 14:35:00|565.57|560.37|568.57|563.37|568.85|563.65|565.39|560.19|721
1657291200000|2022-07-08 14:40:00|568.61|563.41|567.51|562.31|569.45|564.25|566.09|560.89|795
1657291500000|2022-07-08 14:45:00|567.5|562.3|570.06|564.86|571.93|566.73|567.49|562.29|828
1657291800000|2022-07-08 14:50:00|570.07|564.87|568.31|563.11|570.35|565.15|566.93|561.73|795
1657292100000|2022-07-08 14:55:00|568.32|563.12|569.65|564.45|569.82|564.62|567.73|562.53|704
1657292400000|2022-07-08 15:00:00|569.82|564.62|570.57|565.37|571.5|566.3|568.82|563.62|774
1657292700000|2022-07-08 15:05:00|570.54|565.34|571.93|566.73|571.98|566.78|568.75|563.55|661
1657293000000|2022-07-08 15:10:00|571.74|566.54|572.84|567.64|575.36|570.16|571.06|565.86|887
1657293300000|2022-07-08 15:15:00|572.95|567.75|569.01|563.81|575.58|570.38|568.98|563.78|860
1657293600000|2022-07-08 15:20:00|569.02|563.82|569.89|564.69|569.97|564.77|568.19|562.99|683
1657293900000|2022-07-08 15:25:00|569.92|564.72|573.07|567.87|573.74|568.54|569.45|564.25|532
1657294200000|2022-07-08 15:30:00|573.08|567.88|573.85|568.65|574.36|569.16|572.59|567.39|658
1657294500000|2022-07-08 15:35:00|573.88|568.68|573.58|568.38|574.03|568.83|572.71|567.51|669
1657294800000|2022-07-08 15:40:00|573.57|568.37|570.5|565.3|573.92|568.72|570.28|565.08|695
1657295100000|2022-07-08 15:45:00|570.87|565.67|569.12|563.92|571.07|565.87|569|563.8|654
1657295400000|2022-07-08 15:50:00|569.11|563.91|570.74|565.54|571.05|565.85|568.38|563.18|568
1657295700000|2022-07-08 15:55:00|570.68|565.48|571.48|566.28|572.17|566.97|570.24|565.04|538
1657296000000|2022-07-08 16:00:00|571.55|566.35|569.8|564.6|571.7|566.5|568.98|563.78|575
1657296300000|2022-07-08 16:05:00|569.79|564.59|568.02|562.82|569.97|564.77|567.16|561.96|600
1657296600000|2022-07-08 16:10:00|568.03|562.83|568.1|562.9|569.87|564.67|567.41|562.21|564
1657296900000|2022-07-08 16:15:00|568.08|562.88|571.17|565.97|571.53|566.33|567.98|562.78|605
1657297200000|2022-07-08 16:20:00|571.2|566|567.52|562.32|571.58|566.38|566.83|561.63|661
1657297500000|2022-07-08 16:25:00|567.49|562.29|566.25|561.05|567.98|562.78|566.04|560.84|765
1657297800000|2022-07-08 16:30:00|566.18|560.98|567.24|562.04|567.59|562.39|564.25|559.05|629
1657298100000|2022-07-08 16:35:00|567.23|562.03|565.91|560.71|568|562.8|565.91|560.71|499
1657298400000|2022-07-08 16:40:00|565.9|560.7|565.49|560.29|566.05|560.85|563.11|557.91|592
1657298700000|2022-07-08 16:45:00|565.52|560.32|568.91|563.71|568.94|563.74|565.14|559.94|540
1657299000000|2022-07-08 16:50:00|568.9|563.7|568.78|563.58|568.9|563.7|567.65|562.45|533
1657299300000|2022-07-08 16:55:00|568.77|563.57|569.11|563.91|569.87|564.67|568.66|563.46|439
1657299600000|2022-07-08 17:00:00|569.12|563.92|567.84|562.64|569.42|564.22|566.97|561.77|565
1657299900000|2022-07-08 17:05:00|567.82|562.62|570.03|564.83|570.58|565.38|567.65|562.45|445
1657300200000|2022-07-08 17:10:00|569.97|564.77|572.16|566.96|573.58|568.38|569.89|564.69|635
1657300500000|2022-07-08 17:15:00|572.17|566.97|569.96|564.76|572.18|566.98|569.19|563.99|467
1657300800000|2022-07-08 17:20:00|569.95|564.75|570.87|565.67|570.92|565.72|569.79|564.59|436
1657301100000|2022-07-08 17:25:00|570.82|565.62|573.74|568.54|573.86|568.66|570.82|565.62|509
1657301400000|2022-07-08 17:30:00|573.75|568.55|573.24|568.04|574.15|568.95|573.13|567.93|416
1657301700000|2022-07-08 17:35:00|573.25|568.05|572.91|567.71|573.35|568.15|571.92|566.72|527
1657302000000|2022-07-08 17:40:00|572.93|567.73|573.17|567.97|574.69|569.49|572.83|567.63|453
1657302300000|2022-07-08 17:45:00|573.18|567.98|574.57|569.37|574.59|569.39|572.68|567.48|474
1657302600000|2022-07-08 17:50:00|574.6|569.4|575.21|570.01|575.76|570.56|574.05|568.85|417
1657302900000|2022-07-08 17:55:00|575.16|569.96|573.77|568.57|575.19|569.99|572.73|567.53|391
1657303200000|2022-07-08 18:00:00|573.8|568.6|574.31|569.11|574.99|569.79|573.1|567.9|485
1657303500000|2022-07-08 18:05:00|574.32|569.12|575.34|570.14|575.98|570.78|574.31|569.11|473
1657303800000|2022-07-08 18:10:00|575.39|570.19|573.45|568.25|575.49|570.29|572.65|567.45|516
1657304100000|2022-07-08 18:15:00|573.46|568.26|575.58|570.38|575.58|570.38|572.93|567.73|534
1657304400000|2022-07-08 18:20:00|575.73|570.53|577.07|571.87|577.97|572.77|575.68|570.48|708
1657304700000|2022-07-08 18:25:00|577.23|572.03|576.24|571.04|577.55|572.35|575.82|570.62|634
1657305000000|2022-07-08 18:30:00|576.25|571.05|576.22|571.02|576.46|571.26|575.05|569.85|429
1657305300000|2022-07-08 18:35:00|576.21|571.01|577.11|571.91|577.74|572.54|575.91|570.71|474
1657305600000|2022-07-08 18:40:00|577.27|572.07|577.8|572.6|578.42|573.22|576.38|571.18|294
1657305900000|2022-07-08 18:45:00|577.83|572.63|574.97|569.77|577.86|572.66|574.85|569.65|549
1657306200000|2022-07-08 18:50:00|575|569.8|573.11|567.91|575.86|570.66|572.85|567.65|546
1657306500000|2022-07-08 18:55:00|573.12|567.92|574.78|569.58|574.92|569.72|572.61|567.41|587
1657306800000|2022-07-08 19:00:00|574.8|569.6|572.82|567.62|574.97|569.77|572.66|567.46|635
1657307100000|2022-07-08 19:05:00|572.8|567.6|572.1|566.9|573.12|567.92|571.67|566.47|652
1657307400000|2022-07-08 19:10:00|572.12|566.92|575.54|570.34|577.22|572.02|571.87|566.67|621
1657307700000|2022-07-08 19:15:00|575.59|570.39|578.36|573.16|578.58|573.38|575.48|570.28|532
1657308000000|2022-07-08 19:20:00|578.34|573.14|576.75|571.55|580.05|574.85|576.52|571.32|570
1657308300000|2022-07-08 19:25:00|576.73|571.53|577.62|572.42|578|572.8|576.22|571.02|480
1657308600000|2022-07-08 19:30:00|577.57|572.37|577.42|572.22|578.06|572.86|575.96|570.76|563
1657308900000|2022-07-08 19:35:00|577.6|572.4|577.66|572.46|578.99|573.79|576.7|571.5|578
1657309200000|2022-07-08 19:40:00|577.65|572.45|581.76|576.56|581.95|576.75|577.65|572.45|697
1657309500000|2022-07-08 19:45:00|581.74|576.54|580.25|575.05|581.95|576.75|580.07|574.87|614
1657309800000|2022-07-08 19:50:00|580.47|575.27|581.12|575.92|581.88|576.68|580.17|574.97|633
1657310100000|2022-07-08 19:55:00|580.98|575.78|581.01|575.81|581.85|576.65|579.32|574.12|615
1657310400000|2022-07-08 20:00:00|581.02|575.82|579.54|574.34|583.27|578.07|578.86|573.66|562
1657310700000|2022-07-08 20:05:00|579.52|574.32|579.67|574.47|580.77|575.57|579.36|574.16|497
1657311000000|2022-07-08 20:10:00|579.69|574.49|580.09|574.89|580.58|575.38|579.09|573.89|412
1657311300000|2022-07-08 20:15:00|580.11|574.91|582.53|577.33|582.53|577.33|579.18|573.98|419
1657311600000|2022-07-08 20:20:00|582.52|577.32|583|577.8|583.38|578.18|582.23|577.03|439
1657311900000|2022-07-08 20:25:00|583.04|577.84|586.34|581.14|586.56|581.36|582.92|577.72|533
1657312200000|2022-07-08 20:30:00|586.35|581.15|585.88|580.68|587.58|582.38|585.13|579.93|538
1657312500000|2022-07-08 20:35:00|585.86|580.66|585.22|580.02|587.29|582.09|583.7|578.5|606
1657312800000|2022-07-08 20:40:00|585.24|580.04|585.48|580.28|586.58|581.38|583.9|578.7|509
1657313100000|2022-07-08 20:45:00|585.52|580.32|582.67|577.47|585.56|580.36|582|576.8|560
1657313400000|2022-07-08 20:50:00|582.68|577.48|583.23|578.03|583.6|578.4|581.96|576.76|428
1657313700000|2022-07-08 20:55:00|583.21|578.01|583.98|578.78|583.99|578.79|582.17|576.97|329
1657350000000|2022-07-09 07:00:00|626.47|621.27|624.25|619.05|626.47|621.27|622.48|617.28|501
1657350300000|2022-07-09 07:05:00|624.23|619.03|623.93|618.73|624.95|619.75|623.59|618.39|279
1657350600000|2022-07-09 07:10:00|623.91|618.71|623.89|618.69|626.68|621.48|623.88|618.68|391
1657350900000|2022-07-09 07:15:00|623.9|618.7|628.74|623.54|628.74|623.54|623.78|618.58|344
1657351200000|2022-07-09 07:20:00|628.68|623.48|626.12|620.92|629.44|624.24|625.9|620.7|389
1657351500000|2022-07-09 07:25:00|626.11|620.91|625.55|620.35|626.22|621.02|624.89|619.69|243
1657351800000|2022-07-09 07:30:00|625.57|620.37|625.19|619.99|625.9|620.7|624.55|619.35|297
1657352100000|2022-07-09 07:35:00|625.18|619.98|621.84|616.64|625.19|619.99|621.5|616.3|332
1657352400000|2022-07-09 07:40:00|621.83|616.63|622.1|616.9|623.2|618|621.33|616.13|259
1657352700000|2022-07-09 07:45:00|622.29|617.09|623.7|618.5|623.7|618.5|620.3|615.1|319
1657353000000|2022-07-09 07:50:00|623.77|618.57|623.01|617.81|624.18|618.98|622.38|617.18|328
1657353300000|2022-07-09 07:55:00|622.86|617.66|622.92|617.72|623.31|618.11|622.61|617.41|193
1657353600000|2022-07-09 08:00:00|622.9|617.7|622.2|617|623.2|618|621.68|616.48|138
1657353900000|2022-07-09 08:05:00|622.17|616.97|621.4|616.2|622.24|617.04|621.35|616.15|192
1657354200000|2022-07-09 08:10:00|621.35|616.15|622.14|616.94|623.8|618.6|621.34|616.14|246
1657354500000|2022-07-09 08:15:00|622.13|616.93|619.71|614.51|622.14|616.94|619.01|613.81|307
1657354800000|2022-07-09 08:20:00|619.68|614.48|620.62|615.42|621.75|616.55|618.98|613.78|242
1657355100000|2022-07-09 08:25:00|620.63|615.43|622.94|617.74|622.94|617.74|620.02|614.82|314
1657355400000|2022-07-09 08:30:00|622.95|617.75|622.85|617.65|623.82|618.62|620.56|615.36|390
1657355700000|2022-07-09 08:35:00|622.84|617.64|624.66|619.46|625.12|619.92|622.81|617.61|290
1657356000000|2022-07-09 08:40:00|624.67|619.47|623.95|618.75|624.67|619.47|622.84|617.64|247
1657356300000|2022-07-09 08:45:00|623.97|618.77|624.92|619.72|625.56|620.36|623.89|618.69|325
1657356600000|2022-07-09 08:50:00|624.91|619.71|627.52|622.32|627.56|622.36|623.88|618.68|426
1657356900000|2022-07-09 08:55:00|627.53|622.33|624.83|619.63|627.57|622.37|624.67|619.47|382
1657357200000|2022-07-09 09:00:00|624.91|619.71|623.8|618.6|625.69|620.49|623.51|618.31|407
1657357500000|2022-07-09 09:05:00|623.81|618.61|622.59|617.39|623.91|618.71|621.65|616.45|432
1657357800000|2022-07-09 09:10:00|622.6|617.4|622.96|617.76|624.11|618.91|622.57|617.37|396
1657358100000|2022-07-09 09:15:00|622.97|617.77|619.99|614.79|623.01|617.81|619.99|614.79|492
1657358400000|2022-07-09 09:20:00|620|614.8|622.07|616.87|622.07|616.87|619.19|613.99|567
1657358700000|2022-07-09 09:25:00|622.15|616.95|621.98|616.78|622.63|617.43|621.9|616.7|417
1657359000000|2022-07-09 09:30:00|621.97|616.77|619.99|614.79|622.16|616.96|619.63|614.43|371
1657359300000|2022-07-09 09:35:00|620|614.8|619.7|614.5|620.87|615.67|619.57|614.37|381
1657359600000|2022-07-09 09:40:00|619.69|614.49|619.38|614.18|620.26|615.06|619.13|613.93|302
1657359900000|2022-07-09 09:45:00|619.41|614.21|617.05|611.85|619.41|614.21|615.95|610.75|550
1657360200000|2022-07-09 09:50:00|617.17|611.97|618.69|613.49|619.48|614.28|617.15|611.95|445
1657360500000|2022-07-09 09:55:00|618.72|613.52|619.31|614.11|619.8|614.6|618.64|613.44|320
1657360800000|2022-07-09 10:00:00|619.32|614.12|617.07|611.87|619.33|614.13|617.07|611.87|239
1657361100000|2022-07-09 10:05:00|617.08|611.88|621.92|616.72|621.92|616.72|616.93|611.73|301
1657361400000|2022-07-09 10:10:00|621.91|616.71|621.29|616.09|623.67|618.47|620.83|615.63|388
1657361700000|2022-07-09 10:15:00|621.22|616.02|622.95|617.75|622.98|617.78|620.69|615.49|418
1657362000000|2022-07-09 10:20:00|622.92|617.72|623.54|618.34|624.25|619.05|622.74|617.54|291
1657362300000|2022-07-09 10:25:00|623.56|618.36|622.62|617.42|623.86|618.66|622.05|616.85|317
1657362600000|2022-07-09 10:30:00|622.68|617.48|624.09|618.89|624.71|619.51|622.61|617.41|394
1657362900000|2022-07-09 10:35:00|624.08|618.88|622.74|617.54|624.08|618.88|622.61|617.41|322
1657363200000|2022-07-09 10:40:00|622.73|617.53|623.83|618.63|624.45|619.25|622.67|617.47|420
1657363500000|2022-07-09 10:45:00|623.84|618.64|624.62|619.42|626.34|621.14|623.84|618.64|479
1657363800000|2022-07-09 10:50:00|624.6|619.4|625.34|620.14|625.35|620.15|623.61|618.41|410
1657364100000|2022-07-09 10:55:00|625.35|620.15|625.89|620.69|626.07|620.87|625.05|619.85|319
1657364400000|2022-07-09 11:00:00|625.79|620.59|625.49|620.29|626.54|621.34|624.74|619.54|331
1657364700000|2022-07-09 11:05:00|625.47|620.27|626.47|621.27|627.09|621.89|625.4|620.2|377
1657365000000|2022-07-09 11:10:00|626.48|621.28|627.71|622.51|628.2|623|626.44|621.24|395
1657365300000|2022-07-09 11:15:00|627.73|622.53|629.84|624.64|631.6|626.4|627.6|622.4|496
1657365600000|2022-07-09 11:20:00|629.83|624.63|630.82|625.62|631.04|625.84|629.44|624.24|494
1657365900000|2022-07-09 11:25:00|630.85|625.65|628.71|623.51|630.85|625.65|628.05|622.85|548
1657366200000|2022-07-09 11:30:00|628.72|623.52|626.7|621.5|629.83|624.63|626.49|621.29|482
1657366500000|2022-07-09 11:35:00|626.68|621.48|627.94|622.74|627.97|622.77|626.5|621.3|451
1657366800000|2022-07-09 11:40:00|627.93|622.73|628.88|623.68|629.37|624.17|627.93|622.73|374
1657367100000|2022-07-09 11:45:00|628.83|623.63|626.94|621.74|628.83|623.63|626.44|621.24|360
1657367400000|2022-07-09 11:50:00|626.97|621.77|624.51|619.31|627.02|621.82|624.38|619.18|363
1657367700000|2022-07-09 11:55:00|624.49|619.29|622.05|616.85|624.49|619.29|618.99|613.79|765
1657368000000|2022-07-09 12:00:00|622.06|616.86|625.85|620.65|627.1|621.9|620.01|614.81|695
1657368300000|2022-07-09 12:05:00|625.87|620.67|626.88|621.68|627.04|621.84|624.65|619.45|621
1657368600000|2022-07-09 12:10:00|626.93|621.73|627.39|622.19|628.77|623.57|626.78|621.58|582
1657368900000|2022-07-09 12:15:00|627.43|622.23|629.85|624.65|630.13|624.93|626.88|621.68|506
1657369200000|2022-07-09 12:20:00|629.83|624.63|629.91|624.71|630.41|625.21|629.73|624.53|281
1657369500000|2022-07-09 12:25:00|629.87|624.67|626.1|620.9|631.32|626.12|626.07|620.87|534
1657369800000|2022-07-09 12:30:00|626.09|620.89|627.64|622.44|628.23|623.03|625.94|620.74|434
1657370100000|2022-07-09 12:35:00|627.62|622.42|628.52|623.32|629.46|624.26|627.61|622.41|425
1657370400000|2022-07-09 12:40:00|628.48|623.28|628.61|623.41|628.93|623.73|627.71|622.51|444
1657370700000|2022-07-09 12:45:00|628.6|623.4|628.4|623.2|628.84|623.64|627.47|622.27|403
1657371000000|2022-07-09 12:50:00|628.41|623.21|628.42|623.22|629.45|624.25|627.92|622.72|360
1657371300000|2022-07-09 12:55:00|628.51|623.31|630.6|625.4|632.28|627.08|628.29|623.09|495
1657371600000|2022-07-09 13:00:00|630.59|625.39|631.65|626.45|634.1|628.9|628.83|623.63|644
1657371900000|2022-07-09 13:05:00|631.66|626.46|635.86|630.66|636.14|630.94|631.54|626.34|631
1657372200000|2022-07-09 13:10:00|635.87|630.67|635.56|630.36|637.73|632.53|635.54|630.34|612
1657372500000|2022-07-09 13:15:00|635.59|630.39|636.49|631.29|637.39|632.19|635.59|630.39|564
1657372800000|2022-07-09 13:20:00|636.56|631.36|633.7|628.5|636.59|631.39|633.53|628.33|479
1657373100000|2022-07-09 13:25:00|633.71|628.51|636.5|631.3|636.74|631.54|632.46|627.26|614
1657373400000|2022-07-09 13:30:00|636.56|631.36|636.05|630.85|636.79|631.59|635.09|629.89|560
1657373700000|2022-07-09 13:35:00|636.07|630.87|635.4|630.2|636.39|631.19|634.38|629.18|511
1657374000000|2022-07-09 13:40:00|635.41|630.21|639.48|634.28|640|634.8|635.4|630.2|586
1657374300000|2022-07-09 13:45:00|639.45|634.25|634.45|629.25|639.65|634.45|634.01|628.81|635
1657374600000|2022-07-09 13:50:00|634.44|629.24|634.16|628.96|635.04|629.84|633.4|628.2|471
1657374900000|2022-07-09 13:55:00|634.15|628.95|633.66|628.46|635.28|630.08|633.13|627.93|512
1657375200000|2022-07-09 14:00:00|633.64|628.44|632.57|627.37|633.73|628.53|631.88|626.68|481
1657375500000|2022-07-09 14:05:00|632.58|627.38|635.19|629.99|638.32|633.12|631.75|626.55|647
1657375800000|2022-07-09 14:10:00|635.16|629.96|637.3|632.1|637.52|632.32|634.46|629.26|528
1657376100000|2022-07-09 14:15:00|637.29|632.09|636.64|631.44|637.45|632.25|636.32|631.12|413
1657376400000|2022-07-09 14:20:00|636.63|631.43|636.54|631.34|637.16|631.96|635.76|630.56|373
1657376700000|2022-07-09 14:25:00|636.56|631.36|636.07|630.87|637.28|632.08|635.67|630.47|333
1657377000000|2022-07-09 14:30:00|636.09|630.89|634.31|629.11|636.53|631.33|634|628.8|401
1657377300000|2022-07-09 14:35:00|634.26|629.06|634.16|628.96|634.76|629.56|633.95|628.75|359
1657377600000|2022-07-09 14:40:00|634.15|628.95|631.51|626.31|634.27|629.07|629.57|624.37|489
1657377900000|2022-07-09 14:45:00|631.78|626.58|634.57|629.37|634.8|629.6|631.64|626.44|548
1657378200000|2022-07-09 14:50:00|634.58|629.38|632.26|627.06|634.99|629.79|632.01|626.81|608
1657378500000|2022-07-09 14:55:00|632.05|626.85|632.11|626.91|633.43|628.23|630.36|625.16|538
1657378800000|2022-07-09 15:00:00|632.13|626.93|632.64|627.44|633.06|627.86|631.47|626.27|450
1657379100000|2022-07-09 15:05:00|632.68|627.48|633.88|628.68|634.03|628.83|632.09|626.89|447
1657379400000|2022-07-09 15:10:00|633.89|628.69|633.82|628.62|634.08|628.88|632.48|627.28|463
1657379700000|2022-07-09 15:15:00|633.81|628.61|634.65|629.45|636.04|630.84|633.09|627.89|382
1657380000000|2022-07-09 15:20:00|634.67|629.47|634.15|628.95|635.39|630.19|634.13|628.93|403
1657380300000|2022-07-09 15:25:00|634.16|628.96|633.98|628.78|634.68|629.48|632.41|627.21|501
1657380600000|2022-07-09 15:30:00|634|628.8|633.96|628.76|634.39|629.19|632.66|627.46|397
1657380900000|2022-07-09 15:35:00|633.95|628.75|633.15|627.95|634|628.8|633.12|627.92|331
1657381200000|2022-07-09 15:40:00|633.16|627.96|631.79|626.59|633.26|628.06|631.37|626.17|372
1657381500000|2022-07-09 15:45:00|631.82|626.62|632.66|627.46|633.05|627.85|631.25|626.05|510
1657381800000|2022-07-09 15:50:00|632.76|627.56|635.25|630.05|635.31|630.11|632.11|626.91|484
1657382100000|2022-07-09 15:55:00|635.26|630.06|635.15|629.95|636.6|631.4|634.97|629.77|481
1657382400000|2022-07-09 16:00:00|635.16|629.96|633.9|628.7|636.09|630.89|633.9|628.7|420
1657382700000|2022-07-09 16:05:00|633.89|628.69|637.21|632.01|637.43|632.23|633.86|628.66|568
1657383000000|2022-07-09 16:10:00|637.18|631.98|636.31|631.11|638.44|633.24|635.95|630.75|438
1657383300000|2022-07-09 16:15:00|636.33|631.13|637.15|631.95|638.52|633.32|636.32|631.12|447
1657383600000|2022-07-09 16:20:00|637.17|631.97|634.98|629.78|638.2|633|634.91|629.71|327
1657383900000|2022-07-09 16:25:00|634.99|629.79|637.61|632.41|638.19|632.99|634.98|629.78|406
1657384200000|2022-07-09 16:30:00|637.6|632.4|638.25|633.05|638.31|633.11|637|631.8|342
1657384500000|2022-07-09 16:35:00|638.22|633.02|638.32|633.12|639.51|634.31|637.91|632.71|436
1657384800000|2022-07-09 16:40:00|638.3|633.1|640.1|634.9|640.1|634.9|637.79|632.59|376
1657385100000|2022-07-09 16:45:00|640.08|634.88|643.31|638.11|644.68|639.48|639.54|634.34|465
1657385400000|2022-07-09 16:50:00|643.29|638.09|641.98|636.78|643.41|638.21|640.87|635.67|449
1657385700000|2022-07-09 16:55:00|642.01|636.81|643.93|638.73|644.5|639.3|641.43|636.23|591
1657386000000|2022-07-09 17:00:00|643.94|638.74|645.24|640.04|646.15|640.95|642.36|637.16|571
1657386300000|2022-07-09 17:05:00|645.25|640.05|643.06|637.86|645.25|640.05|642.77|637.57|524
1657386600000|2022-07-09 17:10:00|643.07|637.87|643.07|637.87|643.42|638.22|641.93|636.73|540
1657386900000|2022-07-09 17:15:00|643.06|637.86|642.91|637.71|643.19|637.99|642.61|637.41|432
1657387200000|2022-07-09 17:20:00|642.92|637.72|642|636.8|644.78|639.58|641.54|636.34|597
1657387500000|2022-07-09 17:25:00|642.02|636.82|642.63|637.43|643.02|637.82|641.13|635.93|443
1657387800000|2022-07-09 17:30:00|642.61|637.41|648.11|642.91|652.94|644.16|641.34|636.14|642
1657388100000|2022-07-09 17:35:00|648.09|642.89|647.38|642.18|648.09|642.89|645.57|640.37|783
1657388400000|2022-07-09 17:40:00|647.39|642.19|645.98|640.78|647.39|642.19|645.87|640.67|566
1657388700000|2022-07-09 17:45:00|645.99|640.79|647.53|642.33|647.9|642.7|645.42|640.22|582
1657389000000|2022-07-09 17:50:00|647.51|642.31|648.04|642.84|649.13|643.93|647.49|642.29|597
1657389300000|2022-07-09 17:55:00|648.02|642.82|652.85|647.65|655.42|650.22|647.99|642.79|745
1657389600000|2022-07-09 18:00:00|652.84|647.64|651.06|645.86|652.94|647.74|651.06|645.86|574
1657389900000|2022-07-09 18:05:00|651.1|645.9|653.02|647.82|654.04|648.84|647.79|642.59|715
1657390200000|2022-07-09 18:10:00|653.01|647.81|652.92|647.72|653.67|648.47|651.97|646.77|488
1657390500000|2022-07-09 18:15:00|652.93|647.73|654.97|649.77|655.29|650.09|652.53|647.33|462
1657390800000|2022-07-09 18:20:00|654.99|649.79|658.47|653.27|661.16|655.96|654.98|649.78|736
1657391100000|2022-07-09 18:25:00|658.43|653.23|659.47|654.27|660.87|655.67|658.39|653.19|558
1657391400000|2022-07-09 18:30:00|659.42|654.22|664.07|658.87|664.07|658.87|658.67|653.47|366
1657391700000|2022-07-09 18:35:00|664.08|658.88|658.66|653.46|664.23|659.03|658.19|652.99|717
1657392000000|2022-07-09 18:40:00|658.65|653.45|657.9|652.7|659.75|654.55|657.69|652.49|495
1657392300000|2022-07-09 18:45:00|657.91|652.71|654.69|649.49|658.55|653.35|654.69|649.49|611
1657392600000|2022-07-09 18:50:00|654.7|649.5|654.72|649.52|655.91|650.71|653.92|648.72|590
1657392900000|2022-07-09 18:55:00|654.75|649.55|654.25|649.05|655.89|650.69|654.2|649|363
1657393200000|2022-07-09 19:00:00|654.27|649.07|657.1|651.9|657.8|652.6|654.21|649.01|517
1657393500000|2022-07-09 19:05:00|657.14|651.94|656.02|650.82|658.11|652.91|655.83|650.63|476
1657393800000|2022-07-09 19:10:00|656.04|650.84|649.63|644.43|656.72|651.52|649.42|644.22|768
1657394100000|2022-07-09 19:15:00|649.62|644.42|653.44|648.24|653.44|648.24|649.62|644.42|660
1657394400000|2022-07-09 19:20:00|653.45|648.25|656.95|651.75|656.96|651.76|653.44|648.24|548
1657394700000|2022-07-09 19:25:00|656.96|651.76|654.83|649.63|657.34|652.14|654.68|649.48|363
1657395000000|2022-07-09 19:30:00|654.81|649.61|654.9|649.7|656.7|651.5|654.1|648.9|424
1657395300000|2022-07-09 19:35:00|654.87|649.67|653.44|648.24|655.84|650.64|653.37|648.17|386
1657395600000|2022-07-09 19:40:00|653.53|648.33|652.21|647.01|654.15|648.95|651.36|646.16|543
1657395900000|2022-07-09 19:45:00|652.22|647.02|651.82|646.62|652.82|647.62|651.29|646.09|547
1657396200000|2022-07-09 19:50:00|651.79|646.59|649.94|644.74|652.04|646.84|649.7|644.5|432
1657396500000|2022-07-09 19:55:00|649.96|644.76|649.07|643.87|650.36|645.16|649.07|643.87|443
1657396800000|2022-07-09 20:00:00|649.08|643.88|652.31|647.11|653.19|647.99|648.13|642.93|590
1657397100000|2022-07-09 20:05:00|652.33|647.13|652.13|646.93|652.63|647.43|651.9|646.7|362
1657397400000|2022-07-09 20:10:00|652.12|646.92|648.71|643.51|652.15|646.95|648.25|643.05|464
1657397700000|2022-07-09 20:15:00|648.7|643.5|649.63|644.43|649.89|644.69|647.77|642.57|539
1657398000000|2022-07-09 20:20:00|649.64|644.44|649.86|644.66|650.87|645.67|649.53|644.33|465
1657398300000|2022-07-09 20:25:00|649.85|644.65|650.15|644.95|650.74|645.54|649.61|644.41|403
1657398600000|2022-07-09 20:30:00|650.18|644.98|648.72|643.52|650.28|645.08|648.02|642.82|456
1657398900000|2022-07-09 20:35:00|648.73|643.53|648.82|643.62|648.87|643.67|647.66|642.46|366
1657399200000|2022-07-09 20:40:00|648.81|643.61|648.51|643.31|648.86|643.66|647.91|642.71|412
1657399500000|2022-07-09 20:45:00|648.5|643.3|648.97|643.77|649.18|643.98|648.15|642.95|357
1657399800000|2022-07-09 20:50:00|648.96|643.76|652.17|646.97|652.19|646.99|647.39|642.19|492
1657400100000|2022-07-09 20:55:00|652.18|646.98|654.01|648.81|654.32|649.12|651.76|646.56|438
1657400400000|2022-07-09 21:00:00|653.96|648.76|655.66|650.46|655.7|650.5|653.9|648.7|509
1657400700000|2022-07-09 21:05:00|655.64|650.44|656.58|651.38|658.52|653.32|655.37|650.17|537
1657401000000|2022-07-09 21:10:00|656.56|651.36|654.86|649.66|656.91|651.71|654.63|649.43|425
1657401300000|2022-07-09 21:15:00|654.85|649.65|653.99|648.79|655.43|650.23|653.82|648.62|281
1657401600000|2022-07-09 21:20:00|654.02|648.82|655.02|649.82|655.41|650.21|653.82|648.62|369
1657401900000|2022-07-09 21:25:00|655.08|649.88|655.57|650.37|656.96|651.76|654.99|649.79|413
1657402200000|2022-07-09 21:30:00|655.56|650.36|655.46|650.26|655.64|650.44|655.36|650.16|137
1657402500000|2022-07-09 21:35:00|655.44|650.24|655.7|650.5|655.82|650.62|655.44|650.24|218
1657402800000|2022-07-09 21:40:00|655.69|650.49|655.92|650.72|655.96|650.76|655.66|650.46|170
1657403100000|2022-07-09 21:45:00|655.9|650.7|655.75|650.55|655.93|650.73|655.48|650.28|252
1657403400000|2022-07-09 21:50:00|655.76|650.56|655.71|650.51|655.91|650.71|655.42|650.22|123
1657403700000|2022-07-09 21:55:00|655.7|650.5|654.82|649.62|655.81|650.61|654.55|649.35|274
1657404000000|2022-07-09 22:00:00|654.83|649.63|656.73|651.53|658.59|653.39|654.49|649.29|536
1657404300000|2022-07-09 22:05:00|656.74|651.54|658.69|653.49|660.1|654.9|655.11|649.91|522
1657404600000|2022-07-09 22:10:00|658.71|653.51|656.94|651.74|658.74|653.54|656.78|651.58|390
1657404900000|2022-07-09 22:15:00|656.97|651.77|657.28|652.08|657.96|652.76|656.93|651.73|295
1657405200000|2022-07-09 22:20:00|657.27|652.07|655.65|650.45|657.74|652.54|655.23|650.03|398
1657405500000|2022-07-09 22:25:00|655.67|650.47|655.78|650.58|656.69|651.49|655.65|650.45|237
1657405800000|2022-07-09 22:30:00|655.83|650.63|655.71|650.51|657.72|652.52|655.65|650.45|323
1657406100000|2022-07-09 22:35:00|655.72|650.52|653.88|648.68|655.9|650.7|653.85|648.65|323
1657406400000|2022-07-09 22:40:00|653.89|648.69|653.6|648.4|654.63|649.43|651.92|646.72|424
1657406700000|2022-07-09 22:45:00|653.59|648.39|653.35|648.15|653.8|648.6|651.19|645.99|424
1657407000000|2022-07-09 22:50:00|653.36|648.16|650.79|645.59|654.16|648.96|650.02|644.82|424
1657407300000|2022-07-09 22:55:00|650.76|645.56|650.29|645.09|650.76|645.56|649.65|644.45|433
1657407600000|2022-07-09 23:00:00|650.28|645.08|650.04|644.84|651.95|646.75|650.03|644.83|441
1657407900000|2022-07-09 23:05:00|650.02|644.82|652.67|647.47|653|647.8|649.71|644.51|458
1657408200000|2022-07-09 23:10:00|652.66|647.46|653.93|648.73|654.04|648.84|652.13|646.93|516
1657408500000|2022-07-09 23:15:00|654|648.8|656.55|651.35|657.21|652.01|653.98|648.78|465
1657408800000|2022-07-09 23:20:00|656.53|651.33|654.7|649.5|656.93|651.73|654.62|649.42|318
1657409100000|2022-07-09 23:25:00|654.79|649.59|652.38|647.18|654.79|649.59|652.16|646.96|451
1657409400000|2022-07-09 23:30:00|652.36|647.16|649.89|644.69|653.91|648.71|649.89|644.69|458
1657409700000|2022-07-09 23:35:00|649.9|644.7|649.97|644.77|652.32|647.12|649.78|644.58|310
1657410000000|2022-07-09 23:40:00|650.01|644.81|649.06|643.86|650.2|645|648.73|643.53|415
1657410300000|2022-07-09 23:45:00|649.08|643.88|649.98|644.78|650.17|644.97|649.06|643.86|346
1657410600000|2022-07-09 23:50:00|649.95|644.75|650.06|644.86|650.1|644.9|649.24|644.04|286
1657410900000|2022-07-09 23:55:00|650.08|644.88|647.98|642.78|650.1|644.9|647.98|642.78|257
1657411200000|2022-07-10 00:00:00|647.94|642.74|648.84|643.64|649.97|644.77|647.89|642.69|451
1657411500000|2022-07-10 00:05:00|648.85|643.65|646.8|641.6|648.94|643.74|646.7|641.5|410
1657411800000|2022-07-10 00:10:00|646.78|641.58|640.19|634.99|646.91|641.71|640.19|634.99|681
1657412100000|2022-07-10 00:15:00|640.23|635.03|643.1|637.9|644.11|638.91|637.61|632.41|651
1657412400000|2022-07-10 00:20:00|643.09|637.89|642.87|637.67|644.08|638.88|642.05|636.85|552
1657412700000|2022-07-10 00:25:00|642.82|637.62|644|638.8|644.13|638.93|642.68|637.48|416
1657413000000|2022-07-10 00:30:00|644.01|638.81|641.02|635.82|644.09|638.89|641.01|635.81|367
1657413300000|2022-07-10 00:35:00|641.03|635.83|641.93|636.73|642.15|636.95|640.42|635.22|382
1657413600000|2022-07-10 00:40:00|641.92|636.72|638.05|632.85|641.98|636.78|637.18|631.98|432
1657413900000|2022-07-10 00:45:00|638.06|632.86|636.01|630.81|639.56|634.36|634.89|629.69|581
1657414200000|2022-07-10 00:50:00|636|630.8|635.24|630.04|637.6|632.4|634.74|629.54|560
1657414500000|2022-07-10 00:55:00|635.23|630.03|634.13|628.93|637.03|631.83|634.13|628.93|530
1657414800000|2022-07-10 01:00:00|634.11|628.91|636.17|630.97|638.84|633.64|633.64|628.44|649
1657415100000|2022-07-10 01:05:00|636.16|630.96|638.09|632.89|638.13|632.93|636|630.8|418
1657415400000|2022-07-10 01:10:00|638.08|632.88|639.73|634.53|640.84|635.64|638.08|632.88|392
1657415700000|2022-07-10 01:15:00|639.74|634.54|640.83|635.63|640.85|635.65|638.09|632.89|353
1657416000000|2022-07-10 01:20:00|640.87|635.67|642.8|637.6|642.81|637.61|640.75|635.55|333
1657416300000|2022-07-10 01:25:00|642.81|637.61|639.57|634.37|643.69|638.49|639.38|634.18|472
1657416600000|2022-07-10 01:30:00|639.55|634.35|638.47|633.27|639.69|634.49|638.04|632.84|393
1657416900000|2022-07-10 01:35:00|638.46|633.26|635.68|630.48|638.47|633.27|635.62|630.42|319
1657417200000|2022-07-10 01:40:00|635.69|630.49|633.85|628.65|635.74|630.54|633.73|628.53|307
1657417500000|2022-07-10 01:45:00|633.8|628.6|630.8|625.6|633.91|628.71|629.32|624.12|420
1657417800000|2022-07-10 01:50:00|630.89|625.69|630.09|624.89|631.22|626.02|629.96|624.76|402
1657418100000|2022-07-10 01:55:00|630.1|624.9|629.54|624.34|631.49|626.29|628.55|623.35|609
1657418400000|2022-07-10 02:00:00|629.53|624.33|629.77|624.57|630.61|625.41|627.92|622.72|676
1657418700000|2022-07-10 02:05:00|629.78|624.58|632.08|626.88|633.32|628.12|628.99|623.79|594
1657419000000|2022-07-10 02:10:00|632.07|626.87|631.78|626.58|632.98|627.78|630.91|625.71|545
1657419300000|2022-07-10 02:15:00|631.79|626.59|631.91|626.71|632.98|627.78|631.68|626.48|423
1657419600000|2022-07-10 02:20:00|631.93|626.73|629.96|624.76|632.16|626.96|629.84|624.64|405
1657419900000|2022-07-10 02:25:00|629.97|624.77|621.91|616.71|630.17|624.97|621.89|616.69|805
1657420200000|2022-07-10 02:30:00|621.79|616.59|624.19|618.99|626.28|621.08|620.16|614.96|842
1657420500000|2022-07-10 02:35:00|624.34|619.14|624.83|619.63|625.09|619.89|623.17|617.97|607
1657420800000|2022-07-10 02:40:00|624.84|619.64|623.38|618.18|624.92|619.72|622|616.8|556
1657421100000|2022-07-10 02:45:00|623.4|618.2|622.35|617.15|623.46|618.26|621.92|616.72|526
1657421400000|2022-07-10 02:50:00|622.3|617.1|622.69|617.49|623.18|617.98|620.11|614.91|592
1657421700000|2022-07-10 02:55:00|622.7|617.5|621.32|616.12|622.98|617.78|621.27|616.07|405
1657422000000|2022-07-10 03:00:00|621.36|616.16|618.9|613.7|621.36|616.16|618.82|613.62|546
1657422300000|2022-07-10 03:05:00|618.89|613.69|619.03|613.83|619.75|614.55|618.47|613.27|336
1657422600000|2022-07-10 03:10:00|619.02|613.82|618.84|613.64|619.72|614.52|617.98|612.78|464
1657422900000|2022-07-10 03:15:00|618.83|613.63|620.09|614.89|620.49|615.29|618.83|613.63|493
1657423200000|2022-07-10 03:20:00|620.08|614.88|619.04|613.84|621.29|616.09|618.93|613.73|452
1657423500000|2022-07-10 03:25:00|618.99|613.79|619.34|614.14|619.79|614.59|618.02|612.82|450
1657423800000|2022-07-10 03:30:00|619.35|614.15|618.94|613.74|620.03|614.83|618.14|612.94|349
1657424100000|2022-07-10 03:35:00|618.95|613.75|619.49|614.29|619.97|614.77|618.83|613.63|417
1657424400000|2022-07-10 03:40:00|619.51|614.31|619.43|614.23|619.81|614.61|618.44|613.24|294
1657424700000|2022-07-10 03:45:00|619.25|614.05|622.7|617.5|622.8|617.6|618.7|613.5|494
1657425000000|2022-07-10 03:50:00|622.81|617.61|623.69|618.49|623.7|618.5|622.28|617.08|257
1657425300000|2022-07-10 03:55:00|623.68|618.48|621.84|616.64|623.69|618.49|620.69|615.49|341
1657425600000|2022-07-10 04:00:00|621.85|616.65|619.79|614.59|622.01|616.81|619.27|614.07|417
1657425900000|2022-07-10 04:05:00|619.91|614.71|621.03|615.83|621.3|616.1|619|613.8|469
1657426200000|2022-07-10 04:10:00|621.04|615.84|619.96|614.76|622.04|616.84|618.96|613.76|478
1657426500000|2022-07-10 04:15:00|619.97|614.77|620.02|614.82|620.2|615|619.22|614.02|367
1657426800000|2022-07-10 04:20:00|619.93|614.73|625.02|619.82|625.1|619.9|619.5|614.3|494
1657427100000|2022-07-10 04:25:00|625.03|619.83|628.76|623.56|629.01|623.81|624.12|618.92|654
1657427400000|2022-07-10 04:30:00|628.77|623.57|622.12|616.92|628.78|623.58|621.54|616.34|553
1657427700000|2022-07-10 04:35:00|622.14|616.94|621.39|616.19|622.17|616.97|621.02|615.82|391
1657428000000|2022-07-10 04:40:00|621.4|616.2|624.04|618.84|624.08|618.88|621.16|615.96|446
1657428300000|2022-07-10 04:45:00|624.05|618.85|624.09|618.89|624.78|619.58|623.92|618.72|466
1657428600000|2022-07-10 04:50:00|624.1|618.9|625.13|619.93|626.06|620.86|624.1|618.9|512
1657428900000|2022-07-10 04:55:00|625.17|619.97|623.1|617.9|625.97|620.77|622.06|616.86|422
1657429200000|2022-07-10 05:00:00|623.09|617.89|623.08|617.88|623.47|618.27|622.16|616.96|458
1657429500000|2022-07-10 05:05:00|623.06|617.86|626.36|621.16|626.52|621.32|622.97|617.77|443
1657429800000|2022-07-10 05:10:00|626.37|621.17|625.37|620.17|626.51|621.31|625.18|619.98|471
1657430100000|2022-07-10 05:15:00|625.38|620.18|626.06|620.86|626.09|620.89|624.93|619.73|292
1657430400000|2022-07-10 05:20:00|626.07|620.87|628.11|622.91|628.12|622.92|625.83|620.63|474
1657430700000|2022-07-10 05:25:00|628.08|622.88|629.87|624.67|630.34|625.14|627.3|622.1|405
1657431000000|2022-07-10 05:30:00|629.89|624.69|628.96|623.76|630.01|624.81|628.87|623.67|285
1657431300000|2022-07-10 05:35:00|628.95|623.75|630.95|625.75|630.95|625.75|628.18|622.98|506
1657431600000|2022-07-10 05:40:00|630.97|625.77|630.89|625.69|633.41|628.21|630.6|625.4|530
1657431900000|2022-07-10 05:45:00|630.88|625.68|630.06|624.86|632.34|627.14|629.87|624.67|461
1657432200000|2022-07-10 05:50:00|630.04|624.84|630.78|625.58|631.24|626.04|629.49|624.29|388
1657432500000|2022-07-10 05:55:00|630.81|625.61|631.8|626.6|631.81|626.61|630.71|625.51|403
1657432800000|2022-07-10 06:00:00|631.79|626.59|629.91|624.71|631.9|626.7|629.19|623.99|436
1657433100000|2022-07-10 06:05:00|629.9|624.7|628.94|623.74|629.91|624.71|628.84|623.64|326
1657433400000|2022-07-10 06:10:00|628.86|623.66|628.14|622.94|630.17|624.97|627.05|621.85|336
1657433700000|2022-07-10 06:15:00|628.15|622.95|630.1|624.9|630.1|624.9|625.97|620.77|488
1657434000000|2022-07-10 06:20:00|630.09|624.89|630.52|625.32|630.69|625.49|628.74|623.54|487
1657434300000|2022-07-10 06:25:00|630.53|625.33|630.98|625.78|631.74|626.54|630.23|625.03|402
1657434600000|2022-07-10 06:30:00|630.96|625.76|628.95|623.75|630.98|625.78|628.45|623.25|515
1657434900000|2022-07-10 06:35:00|628.96|623.76|628.71|623.51|630.07|624.87|628.71|623.51|410
1657435200000|2022-07-10 06:40:00|628.7|623.5|629.03|623.83|629.11|623.91|627.52|622.32|425
1657435500000|2022-07-10 06:45:00|629.04|623.84|627.89|622.69|629.99|624.79|627.76|622.56|358
1657435800000|2022-07-10 06:50:00|627.9|622.7|626|620.8|628.21|623.01|625.97|620.77|301
1657436100000|2022-07-10 06:55:00|625.91|620.71|626.35|621.15|626.72|621.52|625.32|620.12|300
1657436400000|2022-07-10 07:00:00|626.37|621.17|624.99|619.79|626.37|621.17|624.94|619.74|318
1657436700000|2022-07-10 07:05:00|624.98|619.78|624.88|619.68|625.01|619.81|622.81|617.61|430
1657437000000|2022-07-10 07:10:00|624.87|619.67|626.31|621.11|626.34|621.14|624.85|619.65|300
1657437300000|2022-07-10 07:15:00|626.26|621.06|624.15|618.95|626.28|621.08|624.06|618.86|337
1657437600000|2022-07-10 07:20:00|624.13|618.93|624.19|618.99|624.99|619.79|623.71|618.51|370
1657437900000|2022-07-10 07:25:00|624.21|619.01|626.09|620.89|626.1|620.9|624.14|618.94|276
1657438200000|2022-07-10 07:30:00|626.08|620.88|626.38|621.18|627.81|622.61|625.36|620.16|335
1657438500000|2022-07-10 07:35:00|626.36|621.16|628.18|622.98|628.19|622.99|626.04|620.84|231
1657438800000|2022-07-10 07:40:00|628.21|623.01|629.92|624.72|630.15|624.95|628.21|623.01|288
1657439100000|2022-07-10 07:45:00|629.96|624.76|630.16|624.96|631.74|626.54|628.78|623.58|325
1657439400000|2022-07-10 07:50:00|630.18|624.98|630.9|625.7|631.02|625.82|630.16|624.96|180
1657439700000|2022-07-10 07:55:00|630.91|625.71|630.14|624.94|631.02|625.82|629.92|624.72|286
1657440000000|2022-07-10 08:00:00|630.13|624.93|632.91|627.71|632.92|627.72|629.49|624.29|285
1657440300000|2022-07-10 08:05:00|632.92|627.72|631.13|625.93|632.94|627.74|630.93|625.73|334
1657440600000|2022-07-10 08:10:00|631.08|625.88|630.02|624.82|631.08|625.88|629.25|624.05|348
1657440900000|2022-07-10 08:15:00|630.03|624.83|629.77|624.57|630.12|624.92|629.66|624.46|372
1657441200000|2022-07-10 08:20:00|629.78|624.58|631.15|625.95|631.21|626.01|629.63|624.43|337
1657441500000|2022-07-10 08:25:00|631.12|625.92|629.93|624.73|632.62|627.42|629.93|624.73|407
1657441800000|2022-07-10 08:30:00|629.89|624.69|629.23|624.03|631.09|625.89|628.92|623.72|438
1657442100000|2022-07-10 08:35:00|629.24|624.04|627.91|622.71|629.24|624.04|627.22|622.02|411
1657442400000|2022-07-10 08:40:00|627.9|622.7|626.76|621.56|628.59|623.39|626.53|621.33|345
1657442700000|2022-07-10 08:45:00|626.75|621.55|627.84|622.64|627.98|622.78|626.65|621.45|252
1657443000000|2022-07-10 08:50:00|627.83|622.63|625.22|620.02|627.86|622.66|624.27|619.07|420
1657443300000|2022-07-10 08:55:00|625.19|619.99|625.78|620.58|626.11|620.91|624.75|619.55|433
1657443600000|2022-07-10 09:00:00|625.79|620.59|626.19|620.99|626.19|620.99|624.89|619.69|345
1657443900000|2022-07-10 09:05:00|626.25|621.05|626.18|620.98|626.34|621.14|625.72|620.52|300
1657444200000|2022-07-10 09:10:00|626.16|620.96|625.09|619.89|626.29|621.09|624.96|619.76|268
1657444500000|2022-07-10 09:15:00|625.08|619.88|626.1|620.9|626.1|620.9|624.05|618.85|332
1657444800000|2022-07-10 09:20:00|626.09|620.89|624.11|618.91|626.1|620.9|623.17|617.97|392
1657445100000|2022-07-10 09:25:00|624.23|619.03|621.17|615.97|624.23|619.03|620.93|615.73|378
1657445400000|2022-07-10 09:30:00|621.14|615.94|620.79|615.59|621.14|615.94|619.28|614.08|343
1657445700000|2022-07-10 09:35:00|620.84|615.64|624.33|619.13|624.41|619.21|620.82|615.62|437
1657446000000|2022-07-10 09:40:00|624.34|619.14|624.21|619.01|625.08|619.88|624.05|618.85|380
1657446300000|2022-07-10 09:45:00|624.15|618.95|625.26|620.06|625.48|620.28|624.15|618.95|280
1657446600000|2022-07-10 09:50:00|625.25|620.05|623.53|618.33|625.34|620.14|623.5|618.3|304
1657446900000|2022-07-10 09:55:00|623.55|618.35|621.78|616.58|623.7|618.5|621.31|616.11|351
1657447200000|2022-07-10 10:00:00|621.8|616.6|623.53|618.33|623.98|618.78|621.8|616.6|373
1657447500000|2022-07-10 10:05:00|623.54|618.34|626.2|621|626.24|621.04|623.24|618.04|408
1657447800000|2022-07-10 10:10:00|626.19|620.99|627.04|621.84|627.2|622|625.51|620.31|325
1657448100000|2022-07-10 10:15:00|627.12|621.92|625.39|620.19|627.8|622.6|625.39|620.19|295
1657448400000|2022-07-10 10:20:00|625.36|620.16|625.15|619.95|625.38|620.18|624.33|619.13|335
1657448700000|2022-07-10 10:25:00|625.13|619.93|625.94|620.74|626.19|620.99|624.97|619.77|313
1657449000000|2022-07-10 10:30:00|625.95|620.75|626.03|620.83|626.87|621.67|625.76|620.56|402
1657449300000|2022-07-10 10:35:00|626.02|620.82|625.77|620.57|626.02|620.82|624.19|618.99|286
1657449600000|2022-07-10 10:40:00|625.78|620.58|624.16|618.96|626.03|620.83|624.15|618.95|319
1657449900000|2022-07-10 10:45:00|624.18|618.98|622.82|617.62|624.25|619.05|621.1|615.9|505
1657450200000|2022-07-10 10:50:00|622.83|617.63|622.49|617.29|623.87|618.67|622.05|616.85|448
1657450500000|2022-07-10 10:55:00|622.5|617.3|622.25|617.05|622.77|617.57|622|616.8|389
1657450800000|2022-07-10 11:00:00|622.31|617.11|624.38|619.18|624.83|619.63|622.31|617.11|343
1657451100000|2022-07-10 11:05:00|624.46|619.26|621.92|616.72|624.71|619.51|621.37|616.17|363
1657451400000|2022-07-10 11:10:00|621.91|616.71|621.8|616.6|622.96|617.76|621.26|616.06|283
1657451700000|2022-07-10 11:15:00|621.81|616.61|621.73|616.53|622.34|617.14|621.33|616.13|275
1657452000000|2022-07-10 11:20:00|621.74|616.54|616.77|611.57|621.87|616.67|616.32|611.12|584
1657452300000|2022-07-10 11:25:00|616.76|611.56|618.72|613.52|619.12|613.92|616.21|611.01|288
1657452600000|2022-07-10 11:30:00|618.8|613.6|619.37|614.17|619.95|614.75|618.72|613.52|405
1657452900000|2022-07-10 11:35:00|619.36|614.16|617.26|612.06|619.45|614.25|616.87|611.67|440
1657453200000|2022-07-10 11:40:00|617.25|612.05|619.57|614.37|622.05|616.85|617.18|611.98|496
1657453500000|2022-07-10 11:45:00|619.58|614.38|623.58|618.38|623.58|618.38|618.39|613.19|570
1657453800000|2022-07-10 11:50:00|623.56|618.36|622.94|617.74|623.67|618.47|622.34|617.14|431
1657454100000|2022-07-10 11:55:00|622.92|617.72|623.13|617.93|623.62|618.42|622.4|617.2|401
1657454400000|2022-07-10 12:00:00|623.12|617.92|623.17|617.97|625.04|619.84|622.72|617.52|446
1657454700000|2022-07-10 12:05:00|623.16|617.96|622.98|617.78|624.45|619.25|622.94|617.74|348
1657455000000|2022-07-10 12:10:00|622.96|617.76|624.53|619.33|624.72|619.52|622.81|617.61|321
1657455300000|2022-07-10 12:15:00|624.54|619.34|625.17|619.97|625.85|620.65|624.54|619.34|510
1657455600000|2022-07-10 12:20:00|625.16|619.96|622.96|617.76|625.19|619.99|622.88|617.68|330
1657455900000|2022-07-10 12:25:00|622.98|617.78|623.09|617.89|623.14|617.94|622.74|617.54|325
1657456200000|2022-07-10 12:30:00|623.11|617.91|623.04|617.84|624|618.8|622.42|617.22|460
1657456500000|2022-07-10 12:35:00|623.03|617.83|621.73|616.53|623.09|617.89|621.57|616.37|383
1657456800000|2022-07-10 12:40:00|621.74|616.54|619.87|614.67|621.82|616.62|619.86|614.66|361
1657457100000|2022-07-10 12:45:00|619.86|614.66|619.22|614.02|619.87|614.67|619.15|613.95|271
1657457400000|2022-07-10 12:50:00|619.2|614|620.18|614.98|620.65|615.45|619.09|613.89|340
1657457700000|2022-07-10 12:55:00|620.17|614.97|622|616.8|622.05|616.85|620.08|614.88|332
1657458000000|2022-07-10 13:00:00|622.05|616.85|620.09|614.89|622.05|616.85|620.09|614.89|456
1657458300000|2022-07-10 13:05:00|620.11|614.91|620.93|615.73|620.93|615.73|619.53|614.33|452
1657458600000|2022-07-10 13:10:00|620.94|615.74|619.92|614.72|621.06|615.86|619.84|614.64|336
1657458900000|2022-07-10 13:15:00|619.93|614.73|618.94|613.74|620.2|615|618.85|613.65|369
1657459200000|2022-07-10 13:20:00|618.93|613.73|619.22|614.02|620.06|614.86|618.93|613.73|264
1657459500000|2022-07-10 13:25:00|619.23|614.03|618.77|613.57|619.46|614.26|618.27|613.07|361
1657459800000|2022-07-10 13:30:00|618.74|613.54|616.68|611.48|618.74|613.54|611.83|606.63|769
1657460100000|2022-07-10 13:35:00|616.66|611.46|614.52|609.32|616.94|611.74|613.83|608.63|663
1657460400000|2022-07-10 13:40:00|614.53|609.33|613.77|608.57|615.6|610.4|613.77|608.57|644
1657460700000|2022-07-10 13:45:00|613.78|608.58|612.76|607.56|614.16|608.96|612.63|607.43|606
1657461000000|2022-07-10 13:50:00|612.77|607.57|612.95|607.75|613.79|608.59|612.73|607.53|528
1657461300000|2022-07-10 13:55:00|612.94|607.74|614.01|608.81|614.01|608.81|612.47|607.27|467
1657461600000|2022-07-10 14:00:00|614|608.8|610.63|605.43|614.02|608.82|610.26|605.06|554
1657461900000|2022-07-10 14:05:00|610.61|605.41|608.65|603.45|610.68|605.48|607.77|602.57|692
1657462200000|2022-07-10 14:10:00|608.72|603.52|607.96|602.76|609.61|604.41|607.67|602.47|353
1657462500000|2022-07-10 14:15:00|607.93|602.73|610.23|605.03|611.97|606.77|607.83|602.63|542
1657462800000|2022-07-10 14:20:00|610.24|605.04|608.51|603.31|610.32|605.12|608.4|603.2|424
1657463100000|2022-07-10 14:25:00|608.45|603.25|606.71|601.51|608.78|603.58|605.16|599.96|695
1657463400000|2022-07-10 14:30:00|606.7|601.5|605.61|600.41|606.78|601.58|603.46|598.26|652
1657463700000|2022-07-10 14:35:00|605.59|600.39|604.35|599.15|605.72|600.52|603.45|598.25|543
1657464000000|2022-07-10 14:40:00|604.33|599.13|605.94|600.74|606.18|600.98|604.33|599.13|459
1657464300000|2022-07-10 14:45:00|605.96|600.76|605.62|600.42|606.59|601.39|604.19|598.99|476
1657464600000|2022-07-10 14:50:00|605.64|600.44|604.71|599.51|607.79|602.59|604.04|598.84|589
1657464900000|2022-07-10 14:55:00|604.7|599.5|604.01|598.81|604.74|599.54|603.51|598.31|539
1657465200000|2022-07-10 15:00:00|604.04|598.84|607.09|601.89|607.63|602.43|603.49|598.29|526
1657465500000|2022-07-10 15:05:00|607.07|601.87|608.9|603.7|608.96|603.76|606.9|601.7|549
1657465800000|2022-07-10 15:10:00|608.97|603.77|608.46|603.26|609.46|604.26|608.03|602.83|521
1657466100000|2022-07-10 15:15:00|608.48|603.28|611.01|605.81|611.67|606.47|608.44|603.24|551
1657466400000|2022-07-10 15:20:00|611.02|605.82|610.87|605.67|612.58|607.38|610.35|605.15|445
1657466700000|2022-07-10 15:25:00|610.85|605.65|610.5|605.3|610.9|605.7|609.9|604.7|344
1657467000000|2022-07-10 15:30:00|610.57|605.37|610.32|605.12|611.41|606.21|610.32|605.12|394
1657467300000|2022-07-10 15:35:00|610.33|605.13|607.72|602.52|610.34|605.14|607.51|602.31|383
1657467600000|2022-07-10 15:40:00|607.66|602.46|607.67|602.47|607.97|602.77|607.06|601.86|436
1657467900000|2022-07-10 15:45:00|607.68|602.48|608.46|603.26|608.5|603.3|607.53|602.33|281
1657468200000|2022-07-10 15:50:00|608.45|603.25|609.49|604.29|610.08|604.88|608.41|603.21|337
1657468500000|2022-07-10 15:55:00|609.5|604.3|608.84|603.64|609.86|604.66|608.62|603.42|414
1657468800000|2022-07-10 16:00:00|608.87|603.67|608.72|603.52|609.03|603.83|606.97|601.77|474
1657469100000|2022-07-10 16:05:00|608.65|603.45|607.12|601.92|608.67|603.47|606.83|601.63|481
1657469400000|2022-07-10 16:10:00|607.13|601.93|602.42|597.22|607.13|601.93|601.25|596.05|675
1657469700000|2022-07-10 16:15:00|602.41|597.21|604.12|598.92|604.7|599.5|600.92|595.72|538
1657470000000|2022-07-10 16:20:00|604.11|598.91|604.13|598.93|604.31|599.11|603.77|598.57|399
1657470300000|2022-07-10 16:25:00|604.12|598.92|608.19|602.99|608.97|603.77|603.92|598.72|518
1657470600000|2022-07-10 16:30:00|608.2|603|611.88|606.68|611.88|606.68|608.2|603|443
1657470900000|2022-07-10 16:35:00|611.86|606.66|617.84|612.64|617.89|612.69|611.77|606.57|565
1657471200000|2022-07-10 16:40:00|617.76|612.56|622.08|616.88|623.39|618.19|617.72|612.52|651
1657471500000|2022-07-10 16:45:00|622.05|616.85|618.39|613.19|622.54|617.34|618.05|612.85|620
1657471800000|2022-07-10 16:50:00|618.4|613.2|618.45|613.25|618.8|613.6|616.52|611.32|601
1657472100000|2022-07-10 16:55:00|618.42|613.22|617.63|612.43|621.24|616.04|617.47|612.27|457
1657472400000|2022-07-10 17:00:00|617.67|612.47|618|612.8|619.05|613.85|617.67|612.47|420
1657472700000|2022-07-10 17:05:00|617.99|612.79|622.28|617.08|622.28|617.08|617.7|612.5|399
1657473000000|2022-07-10 17:10:00|622.5|617.3|624.41|619.21|625.98|620.78|622.5|617.3|577
1657473300000|2022-07-10 17:15:00|624.46|619.26|623.54|618.34|624.7|619.5|623.54|618.34|430
1657473600000|2022-07-10 17:20:00|623.53|618.33|624.74|619.54|625.23|620.03|623.5|618.3|474
1657473900000|2022-07-10 17:25:00|624.76|619.56|626.64|621.44|629.22|624.02|624.71|619.51|506
1657474200000|2022-07-10 17:30:00|626.66|621.46|629.51|624.31|629.55|624.35|625.99|620.79|482
1657474500000|2022-07-10 17:35:00|629.48|624.28|627.45|622.25|629.56|624.36|626.7|621.5|502
1657474800000|2022-07-10 17:40:00|627.46|622.26|626.85|621.65|627.99|622.79|626.85|621.65|444
1657475100000|2022-07-10 17:45:00|626.84|621.64|627.87|622.67|627.88|622.68|626.64|621.44|496
1657475400000|2022-07-10 17:50:00|627.88|622.68|625.57|620.37|627.94|622.74|625.55|620.35|375
1657475700000|2022-07-10 17:55:00|625.54|620.34|626.06|620.86|626.68|621.48|625.21|620.01|418
1657476000000|2022-07-10 18:00:00|626.11|620.91|627.54|622.34|627.6|622.4|626.02|620.82|425
1657476300000|2022-07-10 18:05:00|627.52|622.32|625|619.8|627.54|622.34|623.89|618.69|563
1657476600000|2022-07-10 18:10:00|624.99|619.79|626.78|621.58|627.35|622.15|624.66|619.46|391
1657476900000|2022-07-10 18:15:00|626.76|621.56|625.99|620.79|627.09|621.89|625.98|620.78|236
1657477200000|2022-07-10 18:20:00|625.97|620.77|624.83|619.63|626.02|620.82|624.18|618.98|411
1657477500000|2022-07-10 18:25:00|624.8|619.6|622.86|617.66|625|619.8|622.32|617.12|393
1657477800000|2022-07-10 18:30:00|622.87|617.67|624.46|619.26|624.46|619.26|622.75|617.55|221
1657478100000|2022-07-10 18:35:00|624.48|619.28|623.69|618.49|624.52|619.32|622.41|617.21|383
1657478400000|2022-07-10 18:40:00|623.65|618.45|624.3|619.1|625.42|620.22|623.65|618.45|375
1657478700000|2022-07-10 18:45:00|624.36|619.16|624.94|619.74|625|619.8|623.1|617.9|433
1657479000000|2022-07-10 18:50:00|625|619.8|626.13|620.93|626.13|620.93|624.18|618.98|382
1657479300000|2022-07-10 18:55:00|626.12|620.92|628.01|622.81|628.07|622.87|625.95|620.75|334
1657479600000|2022-07-10 19:00:00|628.02|622.82|625.21|620.01|628.76|623.56|625.17|619.97|428
1657479900000|2022-07-10 19:05:00|625.23|620.03|628.1|622.9|628.1|622.9|625.09|619.89|443
1657480200000|2022-07-10 19:10:00|628.12|622.92|628.96|623.76|631.13|625.93|628.06|622.86|499
1657480500000|2022-07-10 19:15:00|628.94|623.74|628.44|623.24|630.02|624.82|628.44|623.24|403
1657480800000|2022-07-10 19:20:00|628.39|623.19|628.76|622.06|628.78|623.58|625.56|620.14|450
1657481100000|2022-07-10 19:25:00|628.75|622.05|628.81|622.11|630.42|623.72|628.24|621.54|314
1657481400000|2022-07-10 19:30:00|628.79|622.09|632.16|625.46|632.25|625.55|628.31|621.61|355
1657481700000|2022-07-10 19:35:00|632.17|625.47|632.57|625.87|635.97|629.27|631.92|625.22|484
1657482000000|2022-07-10 19:40:00|632.56|625.86|631.79|625.09|632.98|626.28|631.14|624.44|428
1657482300000|2022-07-10 19:45:00|631.78|625.08|635.92|629.22|636.21|629.51|631.66|624.96|370
1657482600000|2022-07-10 19:50:00|635.91|629.21|638.9|632.2|639.42|632.72|635.63|628.93|585
1657482900000|2022-07-10 19:55:00|638.87|632.17|638.72|632.02|639.48|632.78|637.31|630.61|671
1657483200000|2022-07-10 20:00:00|638.66|631.96|637.03|630.33|638.89|632.19|637.01|630.31|575
1657483500000|2022-07-10 20:05:00|637.02|630.32|639.46|632.76|639.46|632.76|635.84|629.14|408
1657483800000|2022-07-10 20:10:00|639.43|632.73|639.23|632.53|640.9|634.2|638.75|632.05|394
1657484100000|2022-07-10 20:15:00|639.25|632.55|636.7|630|639.64|632.94|636.67|629.97|409
1657484400000|2022-07-10 20:20:00|636.69|629.99|639.91|633.21|640.28|633.58|636.27|629.57|496
1657484700000|2022-07-10 20:25:00|639.89|633.19|637.61|630.91|641.38|634.68|636.94|630.24|621
1657485000000|2022-07-10 20:30:00|637.58|630.88|637.09|630.39|638.04|631.34|636.75|630.05|453
1657485300000|2022-07-10 20:35:00|637.08|630.38|635.98|629.28|637.23|630.53|635.89|629.19|490
1657485600000|2022-07-10 20:40:00|635.97|629.27|636.51|629.81|636.55|629.85|635.52|628.82|411
1657485900000|2022-07-10 20:45:00|636.49|629.79|635.83|629.13|636.6|629.9|635.59|628.89|367
1657486200000|2022-07-10 20:50:00|635.81|629.11|637.56|630.86|637.62|630.92|635.69|628.99|446
1657486500000|2022-07-10 20:55:00|637.51|630.81|637.68|630.98|637.7|631|635.86|629.16|485
1657486800000|2022-07-10 21:00:00|637.67|630.97|639.21|634.01|639.28|634.08|635.82|630.4|645
1657487100000|2022-07-10 21:05:00|639.2|634|639.4|634.2|640.68|635.48|638.11|632.91|603
1657487400000|2022-07-10 21:10:00|639.41|634.21|638.38|633.18|640.03|634.83|638.09|632.89|553
1657487700000|2022-07-10 21:15:00|638.4|633.2|641.33|636.13|641.91|636.71|638.17|632.97|513
1657488000000|2022-07-10 21:20:00|641.31|636.11|640.45|635.25|642.6|637.4|640.31|635.11|489
1657488300000|2022-07-10 21:25:00|640.4|635.2|640.84|635.64|641.49|636.29|640.36|635.16|477
1657488600000|2022-07-10 21:30:00|640.85|635.65|640.75|635.55|641.23|636.03|640.67|635.47|315
1657488900000|2022-07-10 21:35:00|640.79|635.59|640.67|635.47|641.01|635.81|640.47|635.27|186
1657489200000|2022-07-10 21:40:00|640.68|635.48|639.33|634.13|640.68|635.48|638.67|633.47|412
1657489500000|2022-07-10 21:45:00|639.37|634.17|638.7|633.5|640.02|634.82|638.52|633.32|353
1657489800000|2022-07-10 21:50:00|638.72|633.52|636.3|631.1|638.81|633.61|636.17|630.97|361
1657490100000|2022-07-10 21:55:00|636.32|631.12|634.88|629.68|636.32|631.12|634.14|628.94|524
1657490400000|2022-07-10 22:00:00|634.9|629.7|629.69|624.49|634.93|629.73|629.46|624.26|683
1657490700000|2022-07-10 22:05:00|629.75|624.55|630.17|624.97|630.17|624.97|628.12|622.92|626
1657491000000|2022-07-10 22:10:00|630.15|624.95|628.28|623.08|630.15|624.95|628.28|623.08|415
1657491300000|2022-07-10 22:15:00|628.3|623.1|627.23|622.03|628.56|623.36|626.24|621.04|567
1657491600000|2022-07-10 22:20:00|627.22|622.02|627.15|621.95|627.9|622.7|626.02|620.82|469
1657491900000|2022-07-10 22:25:00|627.17|621.97|635.24|630.04|636.24|631.04|626.82|621.62|584
1657492200000|2022-07-10 22:30:00|635.25|630.05|637.97|632.77|639.46|634.26|635.23|630.03|472
1657492500000|2022-07-10 22:35:00|638|632.8|630.04|624.84|640.03|634.83|629.8|624.6|577
1657492800000|2022-07-10 22:40:00|630.05|624.85|633.06|627.86|633.29|628.09|629.94|624.74|363
1657493100000|2022-07-10 22:45:00|633.05|627.85|634.33|629.13|634.77|629.57|632.51|627.31|294
1657493400000|2022-07-10 22:50:00|634.48|629.28|634.25|629.05|635.05|629.85|633.18|627.98|232
1657493700000|2022-07-10 22:55:00|634.22|629.02|637.29|632.09|638.16|632.96|634.19|628.99|314
1657494000000|2022-07-10 23:00:00|637.3|632.1|632.53|627.33|638.18|632.98|631.95|626.75|511
1657494300000|2022-07-10 23:05:00|632.43|627.23|629.03|623.83|632.93|627.73|629.03|623.83|328
1657494600000|2022-07-10 23:10:00|628.97|623.77|632.07|626.87|632.13|626.93|628.94|623.74|350
1657494900000|2022-07-10 23:15:00|632.06|626.86|631.86|626.66|633.2|628|631.05|625.85|327
1657495200000|2022-07-10 23:20:00|631.87|626.67|633.33|628.13|634|628.8|631.67|626.47|340
1657495500000|2022-07-10 23:25:00|633.31|628.11|633.29|628.09|633.82|628.62|632.32|627.12|303
1657495800000|2022-07-10 23:30:00|633.3|628.1|631.86|626.66|633.97|628.77|631.72|626.52|266
1657496100000|2022-07-10 23:35:00|631.84|626.64|629.56|624.36|631.84|626.64|629.22|624.02|322
1657496400000|2022-07-10 23:40:00|629.58|624.38|632.16|626.96|632.47|627.27|628.7|623.5|305
1657496700000|2022-07-10 23:45:00|632.19|626.99|631.76|626.56|632.65|627.45|630.81|625.61|244
1657497000000|2022-07-10 23:50:00|631.75|626.55|628.67|623.47|632.68|627.48|628.56|623.36|388
1657497300000|2022-07-10 23:55:00|628.68|623.48|626.16|620.96|628.75|623.55|624.45|619.25|590
1657497600000|2022-07-11 00:00:00|626.15|620.95|627.1|621.9|628.81|623.61|625.13|619.93|724
1657497900000|2022-07-11 00:05:00|627.13|621.93|625.96|620.76|629.6|624.4|625.72|620.52|546
1657498200000|2022-07-11 00:10:00|625.97|620.77|625.07|619.87|626.47|621.27|624.11|618.91|507
1657498500000|2022-07-11 00:15:00|625.09|619.89|619.55|614.35|626.11|620.91|618.2|613|690
1657498800000|2022-07-11 00:20:00|619.5|614.3|618.75|613.55|620.36|615.16|618.13|612.93|677
1657499100000|2022-07-11 00:25:00|618.78|613.58|615.46|610.26|619.05|613.85|613.58|608.38|631
1657499400000|2022-07-11 00:30:00|615.49|610.29|616.23|611.03|617.47|612.27|615.11|609.91|436
1657499700000|2022-07-11 00:35:00|616.27|611.07|619.6|614.4|619.67|614.47|616.14|610.94|507
1657500000000|2022-07-11 00:40:00|619.61|614.41|622.05|616.85|623.21|618.01|619.57|614.37|504
1657500300000|2022-07-11 00:45:00|622.06|616.86|621.78|616.58|622.87|617.67|621.22|616.02|425
1657500600000|2022-07-11 00:50:00|621.76|616.56|623.65|618.45|623.91|618.71|621.67|616.47|364
1657500900000|2022-07-11 00:55:00|623.66|618.46|620.95|615.75|624.61|619.41|620.85|615.65|402
1657501200000|2022-07-11 01:00:00|620.96|615.76|618.78|613.58|622.16|616.96|618.7|613.5|368
1657501500000|2022-07-11 01:05:00|618.77|613.57|618.72|613.52|618.78|613.58|616.8|611.6|537
1657501800000|2022-07-11 01:10:00|618.65|613.45|616.77|611.57|618.75|613.55|614.9|609.7|438
1657502100000|2022-07-11 01:15:00|616.71|611.51|612.11|606.91|617|611.8|612.09|606.89|561
1657502400000|2022-07-11 01:20:00|611.95|606.75|605.88|600.68|612.12|606.92|605.03|599.83|803
1657502700000|2022-07-11 01:25:00|605.86|600.66|607.11|601.91|608.17|602.97|605.71|600.51|573
1657503000000|2022-07-11 01:30:00|607.09|601.89|610.27|605.07|611.49|606.29|606.86|601.66|520
1657503300000|2022-07-11 01:35:00|610.29|605.09|612.01|606.81|612.13|606.93|609.09|603.89|337
1657503600000|2022-07-11 01:40:00|612|606.8|616|610.8|616.03|610.83|611.15|605.95|465
1657503900000|2022-07-11 01:45:00|615.98|610.78|616.02|610.82|617.05|611.85|614.95|609.75|357
1657504200000|2022-07-11 01:50:00|616.03|610.83|615.68|610.48|616.24|611.04|614.58|609.38|347
1657504500000|2022-07-11 01:55:00|615.69|610.49|612.6|607.4|618.1|612.9|611.98|606.78|415
1657504800000|2022-07-11 02:00:00|612.62|607.42|610.84|605.64|613.84|608.64|610.77|605.57|418
1657505100000|2022-07-11 02:05:00|610.9|605.7|610.91|605.71|613.07|607.87|610.03|604.83|442
1657505400000|2022-07-11 02:10:00|610.92|605.72|609.88|604.68|611.49|606.29|607.89|602.69|592
1657505700000|2022-07-11 02:15:00|609.85|604.65|612.06|606.86|613.66|608.46|609.54|604.34|434
1657506000000|2022-07-11 02:20:00|612.05|606.85|612.04|606.84|612.14|606.94|611.11|605.91|308
1657506300000|2022-07-11 02:25:00|612.08|606.88|615.88|610.68|616.14|610.94|611.72|606.52|383
1657506600000|2022-07-11 02:30:00|615.9|610.7|614.78|609.58|616.85|611.65|614.27|609.07|310
1657506900000|2022-07-11 02:35:00|614.98|609.78|616.63|611.43|616.87|611.67|614.68|609.48|348
1657507200000|2022-07-11 02:40:00|616.65|611.45|617.27|612.07|618.73|613.53|616.55|611.35|350
1657507500000|2022-07-11 02:45:00|617.26|612.06|613.75|608.55|617.26|612.06|613.72|608.52|353
1657507800000|2022-07-11 02:50:00|613.69|608.49|611.53|606.33|616.07|610.87|611.46|606.26|386
1657508100000|2022-07-11 02:55:00|611.51|606.31|612.1|606.9|612.99|607.79|610.99|605.79|473
1657508400000|2022-07-11 03:00:00|612.09|606.89|620.4|615.2|620.98|615.78|611.34|606.14|641
1657508700000|2022-07-11 03:05:00|620.39|615.19|615.81|610.61|624.93|619.73|615.81|610.61|683
1657509000000|2022-07-11 03:10:00|615.74|610.54|615.6|610.4|616.93|611.73|614.41|609.21|551
1657509300000|2022-07-11 03:15:00|615.58|610.38|614.9|609.7|615.83|610.63|614.07|608.87|334
1657509600000|2022-07-11 03:20:00|614.83|609.63|619.75|614.55|619.97|614.77|614.83|609.63|447
1657509900000|2022-07-11 03:25:00|619.74|614.54|617.84|612.64|619.94|614.74|617.63|612.43|433
1657510200000|2022-07-11 03:30:00|617.83|612.63|617.56|612.36|617.88|612.68|616.38|611.18|474
1657510500000|2022-07-11 03:35:00|617.54|612.34|620.85|615.65|622.03|616.83|617.28|612.08|385
1657510800000|2022-07-11 03:40:00|620.84|615.64|620.64|615.44|621.13|615.93|620.05|614.85|319
1657511100000|2022-07-11 03:45:00|620.75|615.55|623.42|618.22|623.42|618.22|620.75|615.55|267
1657511400000|2022-07-11 03:50:00|623.4|618.2|621.8|616.6|623.4|618.2|621.58|616.38|147
1657511700000|2022-07-11 03:55:00|621.78|616.58|622.14|616.94|622.71|617.51|618.23|613.03|388
1657512000000|2022-07-11 04:00:00|622.13|616.93|621.34|616.14|622.94|617.74|621.05|615.85|325
1657512300000|2022-07-11 04:05:00|621.31|616.11|617.47|612.27|621.49|616.29|617.47|612.27|302
1657512600000|2022-07-11 04:10:00|617.57|612.37|618.92|613.72|618.92|613.72|615.27|610.07|341
1657512900000|2022-07-11 04:15:00|618.87|613.67|617.58|612.38|619.07|613.87|616.27|611.07|371
1657513200000|2022-07-11 04:20:00|617.57|612.37|613.88|608.68|618.83|613.63|613.85|608.65|328
1657513500000|2022-07-11 04:25:00|613.87|608.67|613.81|608.61|613.93|608.73|612.52|607.32|486
1657513800000|2022-07-11 04:30:00|613.8|608.6|615.8|610.6|616.64|611.44|613.57|608.37|337
1657514100000|2022-07-11 04:35:00|615.82|610.62|614.55|609.35|615.98|610.78|614.39|609.19|291
1657514400000|2022-07-11 04:40:00|614.54|609.34|614.98|609.78|615.61|610.41|611.77|606.57|393
1657514700000|2022-07-11 04:45:00|615.09|609.89|618.14|612.94|618.66|613.46|615.09|609.89|426
1657515000000|2022-07-11 04:50:00|618.15|612.95|618.83|613.63|619.07|613.87|618.07|612.87|284
1657515300000|2022-07-11 04:55:00|618.8|613.6|616.97|611.77|619.1|613.9|616.83|611.63|272
1657515600000|2022-07-11 05:00:00|616.95|611.75|613.02|607.82|616.97|611.77|612.94|607.74|458
1657515900000|2022-07-11 05:05:00|613.01|607.81|614.27|609.07|615.22|610.02|612.68|607.48|437
1657516200000|2022-07-11 05:10:00|614.28|609.08|610.12|604.92|614.32|609.12|608.02|602.82|505
1657516500000|2022-07-11 05:15:00|610.09|604.89|610.98|605.78|611.16|605.96|608.67|603.47|433
1657516800000|2022-07-11 05:20:00|610.97|605.77|616.25|611.05|617.18|611.98|610.97|605.77|367
1657517100000|2022-07-11 05:25:00|616.5|611.3|616.17|610.97|617.37|612.17|615.9|610.7|303
1657517400000|2022-07-11 05:30:00|616.19|610.99|616.92|611.72|617.15|611.95|615.09|609.89|304
1657517700000|2022-07-11 05:35:00|616.95|611.75|616.66|611.46|617.02|611.82|615.59|610.39|228
1657518000000|2022-07-11 05:40:00|616.68|611.48|617.94|612.74|618.78|613.58|616.57|611.37|316
1657518300000|2022-07-11 05:45:00|617.99|612.79|614.96|609.76|618.02|612.82|612.62|607.42|453
1657518600000|2022-07-11 05:50:00|614.97|609.77|611.58|606.38|615.05|609.85|611.08|605.88|353
1657518900000|2022-07-11 05:55:00|611.65|606.45|611.69|606.49|613.54|608.34|611.45|606.25|350
1657519200000|2022-07-11 06:00:00|611.67|606.47|615.37|610.17|616.25|611.05|610.55|605.35|462
1657519500000|2022-07-11 06:05:00|615.48|610.28|613.54|608.34|617.82|612.62|612.09|606.89|544
1657519800000|2022-07-11 06:10:00|613.55|608.35|612.04|606.84|614.94|609.74|609.93|604.73|679
1657520100000|2022-07-11 06:15:00|612.06|606.86|613.7|608.5|615.22|610.02|610.97|605.77|511
1657520400000|2022-07-11 06:20:00|613.72|608.52|612.15|606.95|614|608.8|611.77|606.57|435
1657520700000|2022-07-11 06:25:00|612.16|606.96|608.99|603.79|612.69|607.49|607.97|602.77|459
1657521000000|2022-07-11 06:30:00|608.95|603.75|606.61|601.41|609.69|604.49|606.23|601.03|392
1657521300000|2022-07-11 06:35:00|606.62|601.42|598.86|593.66|606.98|601.78|597.32|592.12|577
1657521600000|2022-07-11 06:40:00|598.83|593.63|601.09|595.89|601.09|595.89|595.81|590.61|518
1657521900000|2022-07-11 06:45:00|601.08|595.88|603.35|598.15|604.2|599|599.76|594.56|525
1657522200000|2022-07-11 06:50:00|603.36|598.16|599.01|593.81|603.36|598.16|598.16|592.96|512
1657522500000|2022-07-11 06:55:00|598.97|593.77|599.01|593.81|601.59|596.39|598.79|593.59|445
1657522800000|2022-07-11 07:00:00|599.02|593.82|603.09|597.89|603.12|597.92|597.84|592.64|526
1657523100000|2022-07-11 07:05:00|603.1|597.9|601.91|596.71|604.3|599.1|601.24|596.04|465
1657523400000|2022-07-11 07:10:00|601.83|596.63|603.14|597.94|604.01|598.81|601.32|596.12|291
1657523700000|2022-07-11 07:15:00|603.12|597.92|605.87|600.67|606.51|601.31|602.28|597.08|359
1657524000000|2022-07-11 07:20:00|606.18|600.98|605.26|600.06|606.34|601.14|604.11|598.91|403
1657524300000|2022-07-11 07:25:00|605.28|600.08|608.12|602.92|610.58|605.38|605.28|600.08|433
1657524600000|2022-07-11 07:30:00|608.1|602.9|610.05|604.85|611.15|605.95|607.07|601.87|441
1657524900000|2022-07-11 07:35:00|610.07|604.87|608.87|603.67|610.36|605.16|608.66|603.46|281
1657525200000|2022-07-11 07:40:00|608.89|603.69|611.77|606.57|611.83|606.63|608.86|603.66|301
1657525500000|2022-07-11 07:45:00|611.74|606.54|608.9|603.7|611.9|606.7|608.81|603.61|274
1657525800000|2022-07-11 07:50:00|608.89|603.69|610.3|605.1|610.73|605.53|608.72|603.52|228
1657526100000|2022-07-11 07:55:00|610.28|605.08|608.13|602.93|610.33|605.13|608.05|602.85|256
1657526400000|2022-07-11 08:00:00|608.09|602.89|605.85|600.65|608.14|602.94|605.73|600.53|306
1657526700000|2022-07-11 08:05:00|605.83|600.63|607.98|602.78|608.03|602.83|605.07|599.87|244
1657527000000|2022-07-11 08:10:00|607.93|602.73|611.19|605.99|611.35|606.15|607.71|602.51|309
1657527300000|2022-07-11 08:15:00|611.21|606.01|612.24|607.04|615.3|610.1|611.12|605.92|468
1657527600000|2022-07-11 08:20:00|612.13|606.93|610.03|604.83|612.21|607.01|609.02|603.82|357
1657527900000|2022-07-11 08:25:00|609.98|604.78|611.75|606.55|611.94|606.74|609.83|604.63|243
1657528200000|2022-07-11 08:30:00|611.8|606.6|609.25|604.05|611.94|606.74|608.67|603.47|379
1657528500000|2022-07-11 08:35:00|609.21|604.01|608.94|603.74|610.35|605.15|608.88|603.68|388
1657528800000|2022-07-11 08:40:00|609.05|603.85|609.13|603.93|609.14|603.94|607.75|602.55|292
1657529100000|2022-07-11 08:45:00|609.11|603.91|609.95|604.75|610.07|604.87|608.05|602.85|324
1657529400000|2022-07-11 08:50:00|609.87|604.67|612.29|607.09|612.5|607.3|609.75|604.55|315
1657529700000|2022-07-11 08:55:00|612.21|607.01|612.13|606.93|612.32|607.12|610.96|605.76|260
1657530000000|2022-07-11 09:00:00|611.98|606.78|614.67|609.47|614.9|609.7|610.2|605|365
1657530300000|2022-07-11 09:05:00|614.69|609.49|612.99|607.79|614.69|609.49|612.01|606.81|353
1657530600000|2022-07-11 09:10:00|613|607.8|617.3|612.1|617.58|612.38|613|607.8|406
1657530900000|2022-07-11 09:15:00|617.34|612.14|615.13|609.93|618.41|613.21|613.79|608.59|426
1657531200000|2022-07-11 09:20:00|615.19|609.99|615.26|610.06|615.95|610.75|614.28|609.08|269
1657531500000|2022-07-11 09:25:00|615.24|610.04|613.65|608.45|616.09|610.89|612.69|607.49|319
1657531800000|2022-07-11 09:30:00|613.62|608.42|613.06|607.86|613.82|608.62|612.74|607.54|257
1657532100000|2022-07-11 09:35:00|613.05|607.85|614.05|608.85|614.91|609.71|613.04|607.84|242
1657532400000|2022-07-11 09:40:00|614.04|608.84|613.03|607.83|614.85|609.65|612.94|607.74|292
1657532700000|2022-07-11 09:45:00|613.09|607.89|611.66|606.46|613.91|608.71|611.36|606.16|359
1657533000000|2022-07-11 09:50:00|611.69|606.49|612.37|607.17|613.25|608.05|611.58|606.38|274
1657533300000|2022-07-11 09:55:00|612.36|607.16|612.78|607.58|613.37|608.17|612.36|607.16|236
1657533600000|2022-07-11 10:00:00|612.79|607.59|615.37|610.17|615.55|610.35|611.13|605.93|397
1657533900000|2022-07-11 10:05:00|615.53|610.33|613.43|608.23|616.18|610.98|613.31|608.11|332
1657534200000|2022-07-11 10:10:00|613.19|607.99|613.05|607.85|613.77|608.57|611.8|606.6|308
1657534500000|2022-07-11 10:15:00|613.07|607.87|614.63|609.43|615.31|610.11|612.78|607.58|257
1657534800000|2022-07-11 10:20:00|614.69|609.49|619.22|614.02|623.4|618.2|614.05|608.85|471
1657535100000|2022-07-11 10:25:00|619.2|614|619.64|614.44|620.23|615.03|618.88|613.68|318
1657535400000|2022-07-11 10:30:00|619.66|614.46|621.7|616.5|621.79|616.59|619.15|613.95|373
1657535700000|2022-07-11 10:35:00|621.72|616.52|622.81|617.61|623.77|618.57|621.14|615.94|448
1657536000000|2022-07-11 10:40:00|622.79|617.59|625.17|619.97|625.67|620.47|622.62|617.42|413
1657536300000|2022-07-11 10:45:00|625.22|620.02|625.08|619.88|627.92|622.72|622.89|617.69|512
1657536600000|2022-07-11 10:50:00|625.03|619.83|622.55|617.35|625.95|620.75|622.43|617.23|450
1657536900000|2022-07-11 10:55:00|622.52|617.32|621.57|616.37|622.78|617.58|621.31|616.11|383
1657537200000|2022-07-11 11:00:00|621.58|616.38|625.03|619.83|626.09|620.89|621.58|616.38|402
1657537500000|2022-07-11 11:05:00|624.92|619.72|620|614.8|624.94|619.74|619.79|614.59|467
1657537800000|2022-07-11 11:10:00|620.01|614.81|620.24|615.04|620.77|615.57|619.65|614.45|416
1657538100000|2022-07-11 11:15:00|620.2|615|620.39|615.19|621.12|615.92|619.55|614.35|379
1657538400000|2022-07-11 11:20:00|620.36|615.16|619.83|614.63|621.75|616.55|619.83|614.63|388
1657538700000|2022-07-11 11:25:00|619.88|614.68|620.21|615.01|621.59|616.39|619.68|614.48|358
1657539000000|2022-07-11 11:30:00|620.24|615.04|621.33|616.13|622.44|617.24|620.18|614.98|422
1657539300000|2022-07-11 11:35:00|621.22|616.02|618.52|613.32|621.44|616.24|618|612.8|502
1657539600000|2022-07-11 11:40:00|618.51|613.31|619.99|614.79|620.14|614.94|617.76|612.56|536
1657539900000|2022-07-11 11:45:00|619.96|614.76|619.06|613.86|620.21|615.01|618.88|613.68|514
1657540200000|2022-07-11 11:50:00|619.04|613.84|616.12|610.92|619.04|613.84|615.2|610|589
1657540500000|2022-07-11 11:55:00|616.04|610.84|616.66|611.46|616.99|611.79|615.26|610.06|435
1657540800000|2022-07-11 12:00:00|616.9|611.7|614.32|609.12|617.18|611.98|614.19|608.99|405
1657541100000|2022-07-11 12:05:00|614.4|609.2|617.44|612.24|618.37|613.17|613.63|608.43|504
1657541400000|2022-07-11 12:10:00|617.42|612.22|617.67|612.47|618.44|613.24|617.36|612.16|296
1657541700000|2022-07-11 12:15:00|617.77|612.57|618.75|613.55|621.94|616.74|617.74|612.54|363
1657542000000|2022-07-11 12:20:00|618.73|613.53|621.37|616.17|621.59|616.39|618.56|613.36|418
1657542300000|2022-07-11 12:25:00|621.36|616.16|621.5|616.3|622.08|616.88|619.94|614.74|398
1657542600000|2022-07-11 12:30:00|621.46|616.26|622.03|616.83|622.35|617.15|621.02|615.82|422
1657542900000|2022-07-11 12:35:00|622.04|616.84|622.79|617.59|624.04|618.84|622.04|616.84|411
1657543200000|2022-07-11 12:40:00|622.81|617.61|622.77|617.57|622.99|617.79|621.67|616.47|545
1657543500000|2022-07-11 12:45:00|622.76|617.56|621.85|616.65|622.82|617.62|620.51|615.31|583
1657543800000|2022-07-11 12:50:00|621.92|616.72|621.95|616.75|623.44|618.24|621.9|616.7|411
1657544100000|2022-07-11 12:55:00|621.88|616.68|625.65|620.45|626.8|621.6|621.71|616.51|569
1657544400000|2022-07-11 13:00:00|625.66|620.46|625.72|620.52|627.14|621.94|623.94|618.74|591
1657544700000|2022-07-11 13:05:00|625.75|620.55|624.94|619.74|626.11|620.91|624.55|619.35|492
1657545000000|2022-07-11 13:10:00|624.95|619.75|623.88|618.68|625.63|620.43|623.37|618.17|424
1657545300000|2022-07-11 13:15:00|623.89|618.69|625.28|620.08|627.05|621.85|623.6|618.4|421
1657545600000|2022-07-11 13:20:00|625.3|620.1|625.08|619.88|625.75|620.55|623.47|618.27|498
1657545900000|2022-07-11 13:25:00|625.16|619.96|621.72|616.52|625.17|619.97|621.72|616.52|457
1657546200000|2022-07-11 13:30:00|621.79|616.59|623.05|617.85|627.16|621.96|620.1|614.9|866
1657546500000|2022-07-11 13:35:00|623.02|617.82|617.74|612.54|623.03|617.83|616.92|611.72|951
1657546800000|2022-07-11 13:40:00|617.66|612.46|617.49|612.29|618.04|612.84|616.06|610.86|793
1657547100000|2022-07-11 13:45:00|617.41|612.21|613.94|608.74|617.62|612.42|609.23|604.03|848
1657547400000|2022-07-11 13:50:00|613.93|608.73|615.96|610.76|616.57|611.37|609.79|604.59|923
1657547700000|2022-07-11 13:55:00|615.94|610.74|614.64|609.44|618.57|613.37|614.33|609.13|762
1657548000000|2022-07-11 14:00:00|614.65|609.45|612.13|606.93|615.31|610.11|611.35|606.15|795
1657548300000|2022-07-11 14:05:00|612.15|606.95|611.75|606.55|613.52|608.32|611.38|606.18|800
1657548600000|2022-07-11 14:10:00|611.76|606.56|612.59|607.39|614.1|608.9|611.71|606.51|663
1657548900000|2022-07-11 14:15:00|612.63|607.43|609.82|604.62|612.63|607.43|609.4|604.2|758
1657549200000|2022-07-11 14:20:00|609.8|604.6|608.8|603.6|610.65|605.45|606.42|601.22|708
1657549500000|2022-07-11 14:25:00|608.79|603.59|608.02|602.82|610.21|605.01|607.71|602.51|586
1657549800000|2022-07-11 14:30:00|607.96|602.76|608.83|603.63|609.14|603.94|607.67|602.47|457
1657550100000|2022-07-11 14:35:00|608.86|603.66|611.16|605.96|611.25|606.05|608.21|603.01|430
1657550400000|2022-07-11 14:40:00|611.13|605.93|613.85|608.65|613.87|608.67|611.13|605.93|417
1657550700000|2022-07-11 14:45:00|613.83|608.63|615.14|609.94|615.25|610.05|612.81|607.61|453
1657551000000|2022-07-11 14:50:00|615.16|609.96|614.8|609.6|615.23|610.03|614.04|608.84|437
1657551300000|2022-07-11 14:55:00|614.85|609.65|610.99|605.79|614.95|609.75|610.99|605.79|349
1657551600000|2022-07-11 15:00:00|611.02|605.82|607.48|602.28|611.64|606.44|607.27|602.07|446
1657551900000|2022-07-11 15:05:00|607.55|602.35|608.55|603.35|609.06|603.86|607.4|602.2|344
1657552200000|2022-07-11 15:10:00|608.59|603.39|607.41|602.21|608.91|603.71|607.4|602.2|374
1657552500000|2022-07-11 15:15:00|607.39|602.19|606.89|601.69|608.31|603.11|606.61|601.41|362
1657552800000|2022-07-11 15:20:00|606.9|601.7|604.8|599.6|608.72|603.52|604.53|599.33|422
1657553100000|2022-07-11 15:25:00|604.78|599.58|608.14|602.94|608.54|603.34|604.76|599.56|384
1657553400000|2022-07-11 15:30:00|608.11|602.91|607.87|602.67|608.29|603.09|607.08|601.88|364
1657553700000|2022-07-11 15:35:00|607.95|602.75|610.08|604.88|610.93|605.73|607.79|602.59|431
1657554000000|2022-07-11 15:40:00|610.07|604.87|606.96|601.76|610.15|604.95|606.92|601.72|321
1657554300000|2022-07-11 15:45:00|607.05|601.85|606.92|601.72|607.8|602.6|606.08|600.88|297
1657554600000|2022-07-11 15:50:00|606.93|601.73|609.13|603.93|609.24|604.04|605.8|600.6|371
1657554900000|2022-07-11 15:55:00|609.19|603.99|609.61|604.41|610.3|605.1|609.03|603.83|215
1657555200000|2022-07-11 16:00:00|609.6|604.4|605.19|599.99|609.87|604.67|604.65|599.45|376
1657555500000|2022-07-11 16:05:00|605.23|600.03|604.78|599.58|605.74|600.54|603.58|598.38|396
1657555800000|2022-07-11 16:10:00|604.81|599.61|606.25|601.05|607.21|602.01|604.64|599.44|405
1657556100000|2022-07-11 16:15:00|606.28|601.08|605.86|600.66|606.92|601.72|604.4|599.2|346
1657556400000|2022-07-11 16:20:00|605.87|600.67|604.97|599.77|607.72|602.52|604.91|599.71|427
1657556700000|2022-07-11 16:25:00|604.78|599.58|604.66|599.46|605.66|600.46|602.88|597.68|449
1657557000000|2022-07-11 16:30:00|604.65|599.45|603.83|598.63|604.67|599.47|602.46|597.26|440
1657557300000|2022-07-11 16:35:00|603.84|598.64|603.74|598.54|604.81|599.61|602.84|597.64|424
1657557600000|2022-07-11 16:40:00|603.77|598.57|602.1|596.9|603.91|598.71|599.65|594.45|558
1657557900000|2022-07-11 16:45:00|602.09|596.89|599.09|593.89|603.08|597.88|598.33|593.13|506
1657558200000|2022-07-11 16:50:00|599.1|593.9|596.78|591.58|599.16|593.96|596.45|591.25|459
1657558500000|2022-07-11 16:55:00|596.72|591.52|586.98|581.78|596.77|591.57|586.85|581.65|588
1657558800000|2022-07-11 17:00:00|587.04|581.84|590.85|585.65|591.1|585.9|587.04|581.84|577
1657559100000|2022-07-11 17:05:00|590.89|585.69|590.29|585.09|590.89|585.69|588.92|583.72|445
1657559400000|2022-07-11 17:10:00|590.3|585.1|592.12|586.92|593.21|588.01|590.26|585.06|457
1657559700000|2022-07-11 17:15:00|592.1|586.9|591.11|585.91|592.13|586.93|588.99|583.79|521
1657560000000|2022-07-11 17:20:00|591.1|585.9|592.83|587.63|593.13|587.93|591.1|585.9|336
1657560300000|2022-07-11 17:25:00|592.86|587.66|593.88|588.68|594.07|588.87|592.33|587.13|419
1657560600000|2022-07-11 17:30:00|593.87|588.67|592.94|587.74|594.68|589.48|592.94|587.74|412
1657560900000|2022-07-11 17:35:00|593.13|587.93|594.3|589.1|594.37|589.17|593.12|587.92|353
1657561200000|2022-07-11 17:40:00|594.31|589.11|594.76|589.56|594.89|589.69|592.95|587.75|369
1657561500000|2022-07-11 17:45:00|594.8|589.6|593.21|588.01|595.13|589.93|592.99|587.79|471
1657561800000|2022-07-11 17:50:00|593.22|588.02|594.02|588.82|594.1|588.9|592.96|587.76|406
1657562100000|2022-07-11 17:55:00|594.01|588.81|594.1|588.9|595.31|590.11|594|588.8|417
1657562400000|2022-07-11 18:00:00|594.13|588.93|591.71|586.51|594.37|589.17|590.95|585.75|450
1657562700000|2022-07-11 18:05:00|591.66|586.46|590.74|585.54|592.98|587.78|590.72|585.52|342
1657563000000|2022-07-11 18:10:00|590.73|585.53|589.88|584.68|591.15|585.95|589.39|584.19|421
1657563300000|2022-07-11 18:15:00|589.81|584.61|589.85|584.65|590.71|585.51|589.01|583.81|375
1657563600000|2022-07-11 18:20:00|589.86|584.66|588.96|583.76|590.2|585|588.96|583.76|259
1657563900000|2022-07-11 18:25:00|588.97|583.77|588.2|583|588.97|583.77|586.7|581.5|420
1657564200000|2022-07-11 18:30:00|588.17|582.97|587.27|582.07|589.29|584.09|586.6|581.4|414
1657564500000|2022-07-11 18:35:00|587.28|582.08|586.55|581.35|587.3|582.1|582.65|577.45|465
1657564800000|2022-07-11 18:40:00|586.5|581.3|589.3|584.1|590.21|585.01|586.29|581.09|494
1657565100000|2022-07-11 18:45:00|589.32|584.12|590.07|584.87|591.46|586.26|589.3|584.1|390
1657565400000|2022-07-11 18:50:00|590.06|584.86|587.09|581.89|590.25|585.05|586.86|581.66|487
1657565700000|2022-07-11 18:55:00|587.11|581.91|586.2|581|587.98|582.78|586.19|580.99|377
1657566000000|2022-07-11 19:00:00|586.19|580.99|585.68|580.48|587.67|582.47|584.83|579.63|456
1657566300000|2022-07-11 19:05:00|585.66|580.46|585.65|580.45|586.1|580.9|585.1|579.9|382
1657566600000|2022-07-11 19:10:00|585.44|580.24|584.73|579.53|586.2|581|584.69|579.49|389
1657566900000|2022-07-11 19:15:00|584.76|579.56|580.56|575.36|585.73|580.53|579.62|574.42|515
1657567200000|2022-07-11 19:20:00|580.58|575.38|582.12|576.92|582.13|576.93|580.19|574.99|508
1657567500000|2022-07-11 19:25:00|582.13|576.93|584.25|579.05|584.82|579.62|581.74|576.54|371
1657567800000|2022-07-11 19:30:00|584.24|579.04|582.68|577.48|584.72|579.52|582.68|577.48|269
1657568100000|2022-07-11 19:35:00|582.69|577.49|584.47|579.27|584.47|579.27|581.83|576.63|381
1657568400000|2022-07-11 19:40:00|584.52|579.32|584.77|579.57|585.73|580.53|584.49|579.29|353
1657568700000|2022-07-11 19:45:00|584.75|579.55|584.88|579.68|585.53|580.33|583.66|578.46|426
1657569000000|2022-07-11 19:50:00|584.9|579.7|583.65|578.45|584.9|579.7|583.31|578.11|374
1657569300000|2022-07-11 19:55:00|583.62|578.42|584.68|579.48|584.75|579.55|583.57|578.37|350
1657569600000|2022-07-11 20:00:00|584.71|579.51|585.84|580.64|586.07|580.87|584.69|579.49|356
1657569900000|2022-07-11 20:05:00|585.85|580.65|584.23|579.03|586.94|581.74|584.23|579.03|315
1657570200000|2022-07-11 20:10:00|584.09|578.89|583.76|578.56|584.19|578.99|582.52|577.32|362
1657570500000|2022-07-11 20:15:00|583.77|578.57|576.59|571.39|583.96|578.76|576.51|571.31|454
1657570800000|2022-07-11 20:20:00|576.57|571.37|579.76|574.56|580.11|574.91|576.57|571.37|482
1657571100000|2022-07-11 20:25:00|579.71|574.51|581.26|576.06|581.67|576.47|579.24|574.04|340
1657571400000|2022-07-11 20:30:00|581.27|576.07|580.07|574.87|581.68|576.48|578.54|573.34|358
1657571700000|2022-07-11 20:35:00|580.04|574.84|579.6|574.4|581.07|575.87|579.58|574.38|415
1657572000000|2022-07-11 20:40:00|579.64|574.44|581.71|576.51|581.95|576.75|579.62|574.42|340
1657572300000|2022-07-11 20:45:00|581.72|576.52|580.56|575.36|582.06|576.86|580|574.8|251
1657572600000|2022-07-11 20:50:00|580.55|575.35|580.94|575.74|581.49|576.29|580.52|575.32|260
1657572900000|2022-07-11 20:55:00|580.96|575.76|578.6|573.4|580.98|575.78|578.04|572.84|361
1657573200000|2022-07-11 21:00:00|578.68|573.48|574.77|569.57|578.94|573.74|573.52|568.32|430
1657573500000|2022-07-11 21:05:00|574.81|569.61|574.94|569.74|576.57|571.37|574.73|569.53|435
1657573800000|2022-07-11 21:10:00|574.84|569.64|571.73|566.53|575.35|570.15|571.01|565.81|570
1657574100000|2022-07-11 21:15:00|571.64|566.44|572.97|567.77|573.04|567.84|571.64|566.44|261
1657574400000|2022-07-11 21:20:00|572.92|567.72|567.24|562.04|572.95|567.75|567.24|562.04|406
1657574700000|2022-07-11 21:25:00|567.25|562.05|568.6|563.4|569.05|563.85|567.25|562.05|262
1657575000000|2022-07-11 21:30:00|568.88|563.68|571.79|566.59|572.4|567.2|568.86|563.66|399
1657575300000|2022-07-11 21:35:00|571.78|566.58|572.35|567.15|573.87|568.67|571.76|566.56|380
1657575600000|2022-07-11 21:40:00|572.36|567.16|571.2|566|572.91|567.71|570.79|565.59|325
1657575900000|2022-07-11 21:45:00|571.16|565.96|564.12|558.92|572.34|567.14|563.98|558.78|430
1657576200000|2022-07-11 21:50:00|564.11|558.91|567.05|561.85|568.15|562.95|564.11|558.91|515
1657576500000|2022-07-11 21:55:00|567.15|561.95|568.86|563.66|570.06|564.86|567.15|561.95|421
1657576800000|2022-07-11 22:00:00|568.89|563.69|563.62|558.42|568.89|563.69|563.04|557.84|603
1657577100000|2022-07-11 22:05:00|563.63|558.43|565.02|559.82|567.03|561.83|563.63|558.43|534
1657577400000|2022-07-11 22:10:00|565.04|559.84|562.84|557.64|565.21|560.01|560.94|555.74|476
1657577700000|2022-07-11 22:15:00|562.77|557.57|562.26|557.06|565.95|560.75|559.61|554.41|623
1657578000000|2022-07-11 22:20:00|562.24|557.04|561.75|556.55|562.78|557.58|560.88|555.68|436
1657578300000|2022-07-11 22:25:00|561.72|556.52|562.66|557.46|564.01|558.81|558.66|553.46|578
1657578600000|2022-07-11 22:30:00|562.61|557.41|561.74|556.54|562.92|557.72|561.38|556.18|437
1657578900000|2022-07-11 22:35:00|561.73|556.53|545.03|539.83|561.9|556.7|540.87|535.67|895
1657579200000|2022-07-11 22:40:00|544.85|539.65|531.99|526.79|545.35|540.15|525.72|520.52|1019
1657579500000|2022-07-11 22:45:00|532.04|526.84|539.98|534.78|547.53|542.33|531.6|526.4|956
1657579800000|2022-07-11 22:50:00|539.86|534.66|548.92|543.72|551.94|546.74|538.08|532.88|1009
1657580100000|2022-07-11 22:55:00|548.9|543.7|557.55|552.35|559.61|554.41|547.75|542.55|949
1657580400000|2022-07-11 23:00:00|557.61|552.41|549.22|544.02|561.22|556.02|549.21|544.01|982
1657580700000|2022-07-11 23:05:00|549.11|543.91|554.82|549.62|557.1|551.9|548.88|543.68|903
1657581000000|2022-07-11 23:10:00|554.83|549.63|560.89|555.69|562.5|557.3|554.82|549.62|771
1657581300000|2022-07-11 23:15:00|560.83|555.63|555.36|550.16|560.95|555.75|554.11|548.91|698
1657581600000|2022-07-11 23:20:00|555.34|550.14|557.8|552.6|560.83|555.63|553.87|548.67|631
1657581900000|2022-07-11 23:25:00|557.71|552.51|559.83|554.63|560.15|554.95|555.73|550.53|630
1657582200000|2022-07-11 23:30:00|559.85|554.65|558.82|553.62|560.23|555.03|555.65|550.45|668
1657582500000|2022-07-11 23:35:00|558.84|553.64|566.12|560.92|566.88|561.68|558.69|553.49|673
1657582800000|2022-07-11 23:40:00|566.1|560.9|561.49|556.29|566.22|561.02|560.55|555.35|529
1657583100000|2022-07-11 23:45:00|561.5|556.3|559.64|554.44|562.5|557.3|558.96|553.76|508
1657583400000|2022-07-11 23:50:00|559.69|554.49|559.99|554.79|560.69|555.49|557.44|552.24|422
1657583700000|2022-07-11 23:55:00|560|554.8|558.9|553.7|560.11|554.91|557.51|552.31|401
1657584000000|2022-07-12 00:00:00|558.89|553.69|556.27|551.07|559.05|553.85|553.83|548.63|714
1657584300000|2022-07-12 00:05:00|556.33|551.13|555.98|550.78|557.5|552.3|553.24|548.04|586
1657584600000|2022-07-12 00:10:00|556.01|550.81|556.13|550.93|557.53|552.33|555.63|550.43|395
1657584900000|2022-07-12 00:15:00|556.14|550.94|556.17|550.97|557.15|551.95|554.66|549.46|528
1657585200000|2022-07-12 00:20:00|556.15|550.95|556.06|550.86|556.63|551.43|554.26|549.06|519
1657585500000|2022-07-12 00:25:00|556.05|550.85|562.02|556.82|563.25|558.05|553.67|548.47|733
1657585800000|2022-07-12 00:30:00|562.01|556.81|563.62|558.42|564.78|559.58|560.98|555.78|666
1657586100000|2022-07-12 00:35:00|563.5|558.3|563.69|558.49|566.13|560.93|561.51|556.31|544
1657586400000|2022-07-12 00:40:00|563.77|558.57|558.62|553.42|564|558.8|558.07|552.87|642
1657586700000|2022-07-12 00:45:00|558.58|553.38|555.68|550.48|559.02|553.82|555.21|550.01|712
1657587000000|2022-07-12 00:50:00|555.73|550.53|554.79|549.59|556.74|551.54|554|548.8|548
1657587300000|2022-07-12 00:55:00|554.78|549.58|555.81|550.61|556.14|550.94|553.23|548.03|476
1657587600000|2022-07-12 01:00:00|555.82|550.62|558.65|553.45|558.74|553.54|555.69|550.49|431
1657587900000|2022-07-12 01:05:00|558.74|553.54|557.84|552.64|558.83|553.63|555.61|550.41|366
1657588200000|2022-07-12 01:10:00|557.8|552.6|556.87|551.67|557.94|552.74|556.17|550.97|417
1657588500000|2022-07-12 01:15:00|556.88|551.68|557.82|552.62|558.47|553.27|555.88|550.68|359
1657588800000|2022-07-12 01:20:00|557.87|552.67|557.17|551.97|557.96|552.76|556.65|551.45|290
1657589100000|2022-07-12 01:25:00|557.23|552.03|558.58|553.38|558.99|553.79|557.14|551.94|301
1657589400000|2022-07-12 01:30:00|558.61|553.41|560.17|554.97|560.69|555.49|558.45|553.25|503
1657589700000|2022-07-12 01:35:00|560.19|554.99|560.03|554.83|560.85|555.65|559.73|554.53|310
1657590000000|2022-07-12 01:40:00|560.06|554.86|560.9|555.7|561.33|556.13|559.74|554.54|281
1657590300000|2022-07-12 01:45:00|560.89|555.69|558.52|553.32|560.89|555.69|557.1|551.9|407
1657590600000|2022-07-12 01:50:00|558.46|553.26|558.84|553.64|559.2|554|558.46|553.26|260
1657590900000|2022-07-12 01:55:00|558.83|553.63|556.66|551.46|558.84|553.64|556.57|551.37|283
1657591200000|2022-07-12 02:00:00|556.65|551.45|556.65|551.45|556.84|551.64|555.72|550.52|286
1657591500000|2022-07-12 02:05:00|556.66|551.46|555.66|550.46|557.08|551.88|555.01|549.81|330
1657591800000|2022-07-12 02:10:00|555.67|550.47|558.08|552.88|558.3|553.1|554.68|549.48|350
1657592100000|2022-07-12 02:15:00|558.07|552.87|559.06|553.86|559.49|554.29|557.19|551.99|364
1657592400000|2022-07-12 02:20:00|559.05|553.85|562|556.8|562.17|556.97|558.71|553.51|361
1657592700000|2022-07-12 02:25:00|561.97|556.77|562.93|557.73|563.87|558.67|561.51|556.31|479
1657593000000|2022-07-12 02:30:00|562.89|557.69|561.08|555.88|562.95|557.75|559.87|554.67|521
1657593300000|2022-07-12 02:35:00|561.09|555.89|561.06|555.86|562.04|556.84|560.98|555.78|362
1657593600000|2022-07-12 02:40:00|561.02|555.82|559.56|554.36|561.54|556.34|558.67|553.47|335
1657593900000|2022-07-12 02:45:00|559.55|554.35|560.61|555.41|561.01|555.81|559.32|554.12|207
1657594200000|2022-07-12 02:50:00|560.63|555.43|559.69|554.49|562.42|557.22|559.59|554.39|350
1657594500000|2022-07-12 02:55:00|559.68|554.48|559.68|554.48|560.01|554.81|558.71|553.51|409
1657594800000|2022-07-12 03:00:00|559.67|554.47|557.62|552.42|559.71|554.51|557.62|552.42|340
1657595100000|2022-07-12 03:05:00|557.64|552.44|553.84|548.64|557.72|552.52|553.8|548.6|552
1657595400000|2022-07-12 03:10:00|553.83|548.63|552|546.8|555.29|550.09|551.9|546.7|400
1657595700000|2022-07-12 03:15:00|551.99|546.79|551.09|545.89|552.02|546.82|550.5|545.3|341
1657596000000|2022-07-12 03:20:00|551.15|545.95|549.83|544.63|551.35|546.15|549.02|543.82|343
1657596300000|2022-07-12 03:25:00|549.87|544.67|548.99|543.79|549.97|544.77|548.42|543.22|286
1657596600000|2022-07-12 03:30:00|548.97|543.77|549.68|544.48|550.46|545.26|546.96|541.76|429
1657596900000|2022-07-12 03:35:00|549.64|544.44|550.68|545.48|551|545.8|548.57|543.37|385
1657597200000|2022-07-12 03:40:00|550.69|545.49|552.1|546.9|552.1|546.9|549.75|544.55|322
1657597500000|2022-07-12 03:45:00|552.11|546.91|549.81|544.61|552.11|546.91|549.79|544.59|275
1657597800000|2022-07-12 03:50:00|549.82|544.62|551.88|546.68|552.01|546.81|549.74|544.54|246
1657598100000|2022-07-12 03:55:00|551.9|546.7|551.96|546.76|552.32|547.12|551.03|545.83|227
1657598400000|2022-07-12 04:00:00|552|546.8|552.87|547.67|552.87|547.67|550.59|545.39|303
1657598700000|2022-07-12 04:05:00|552.86|547.66|553.4|548.2|554.06|548.86|552.75|547.55|327
1657599000000|2022-07-12 04:10:00|553.39|548.19|555.82|550.62|555.99|550.79|552.74|547.54|263
1657599300000|2022-07-12 04:15:00|555.94|550.74|555|549.8|556.06|550.86|554.81|549.61|299
1657599600000|2022-07-12 04:20:00|554.97|549.77|555.81|550.61|556.08|550.88|554.87|549.67|247
1657599900000|2022-07-12 04:25:00|555.83|550.63|557.07|551.87|557.17|551.97|555.75|550.55|328
1657600200000|2022-07-12 04:30:00|557.08|551.88|554.08|548.88|557.16|551.96|553.86|548.66|370
1657600500000|2022-07-12 04:35:00|554.09|548.89|554.21|549.01|555.09|549.89|553.57|548.37|364
1657600800000|2022-07-12 04:40:00|554.24|549.04|556.32|551.12|556.32|551.12|553.97|548.77|305
1657601100000|2022-07-12 04:45:00|556.29|551.09|556.79|551.59|557.62|552.42|556.07|550.87|367
1657601400000|2022-07-12 04:50:00|556.78|551.58|556.8|551.6|557.04|551.84|555.52|550.32|303
1657601700000|2022-07-12 04:55:00|556.91|551.71|555.87|550.67|557.39|552.19|555.87|550.67|282
1657602000000|2022-07-12 05:00:00|555.86|550.66|555.96|550.76|556.29|551.09|555.8|550.6|323
1657602300000|2022-07-12 05:05:00|555.95|550.75|555.26|550.06|555.98|550.78|554.67|549.47|268
1657602600000|2022-07-12 05:10:00|555.25|550.05|555.18|549.98|555.33|550.13|554.78|549.58|185
1657602900000|2022-07-12 05:15:00|555.17|549.97|554.74|549.54|555.18|549.98|554.04|548.84|224
1657603200000|2022-07-12 05:20:00|554.8|549.6|557.12|551.92|557.16|551.96|554.53|549.33|270
1657603500000|2022-07-12 05:25:00|557.08|551.88|558|552.8|558.09|552.89|556.92|551.72|281
1657603800000|2022-07-12 05:30:00|557.99|552.79|557.72|552.52|558.17|552.97|556.59|551.39|305
1657604100000|2022-07-12 05:35:00|557.74|552.54|559.98|554.78|560.36|555.16|556.97|551.77|362
1657604400000|2022-07-12 05:40:00|560|554.8|559.89|554.69|560.02|554.82|558.67|553.47|248
1657604700000|2022-07-12 05:45:00|559.9|554.7|559.93|554.73|560.37|555.17|559.28|554.08|272
1657605000000|2022-07-12 05:50:00|559.97|554.77|559.57|554.37|561.83|556.63|558.32|553.12|524
1657605300000|2022-07-12 05:55:00|559.58|554.38|557.68|552.48|559.83|554.63|557.61|552.41|370
1657605600000|2022-07-12 06:00:00|557.69|552.49|558.22|553.02|558.8|553.6|556|550.8|554
1657605900000|2022-07-12 06:05:00|558.21|553.01|557.78|552.58|558.86|553.66|555.59|550.39|460
1657606200000|2022-07-12 06:10:00|557.77|552.57|558.88|553.68|559.73|554.53|557.51|552.31|428
1657606500000|2022-07-12 06:15:00|558.9|553.7|559.86|554.66|560.57|555.37|557.02|551.82|429
1657606800000|2022-07-12 06:20:00|559.87|554.67|559.14|553.94|560.55|555.35|557.57|552.37|416
1657607100000|2022-07-12 06:25:00|559.34|554.14|558.98|553.78|559.54|554.34|558.2|553|455
1657607400000|2022-07-12 06:30:00|558.99|553.79|560.41|555.21|560.79|555.59|558.72|553.52|414
1657607700000|2022-07-12 06:35:00|560.45|555.25|558.72|553.52|560.87|555.67|558.47|553.27|335
1657608000000|2022-07-12 06:40:00|558.71|553.51|559.67|554.47|560.77|555.57|557.83|552.63|408
1657608300000|2022-07-12 06:45:00|559.68|554.48|556.88|551.68|560.03|554.83|556.42|551.22|545
1657608600000|2022-07-12 06:50:00|556.68|551.48|557.6|552.4|558.94|553.74|556.68|551.48|474
1657608900000|2022-07-12 06:55:00|557.57|552.37|558.9|553.7|559.97|554.77|557.55|552.35|291
1657609200000|2022-07-12 07:00:00|558.77|553.57|556.49|551.29|559.8|554.6|555.68|550.48|495
1657609500000|2022-07-12 07:05:00|556.41|551.21|556.45|551.25|558.15|552.95|556.27|551.07|484
1657609800000|2022-07-12 07:10:00|556.5|551.3|555.4|550.2|557.48|552.28|554.81|549.61|710
1657610100000|2022-07-12 07:15:00|555.36|550.16|556.72|551.52|557.71|552.51|553.94|548.74|735
1657610400000|2022-07-12 07:20:00|556.76|551.56|555.58|550.38|557.37|552.17|554.52|549.32|577
1657610700000|2022-07-12 07:25:00|555.56|550.36|554.62|549.42|556.76|551.56|554.56|549.36|541
1657611000000|2022-07-12 07:30:00|554.63|549.43|560.22|555.02|560.76|555.56|554.4|549.2|691
1657611300000|2022-07-12 07:35:00|560.13|554.93|560.28|555.08|562.4|557.2|559.78|554.58|640
1657611600000|2022-07-12 07:40:00|560.33|555.13|558.32|553.12|560.57|555.37|558.01|552.81|462
1657611900000|2022-07-12 07:45:00|558.41|553.21|559.3|554.1|559.68|554.48|558.24|553.04|507
1657612200000|2022-07-12 07:50:00|559.24|554.04|558.47|553.27|559.42|554.22|558.18|552.98|361
1657612500000|2022-07-12 07:55:00|558.59|553.39|558.26|553.06|558.66|553.46|557.64|552.44|410
1657612800000|2022-07-12 08:00:00|558.25|553.05|557.52|552.32|558.26|553.06|556.39|551.19|425
1657613100000|2022-07-12 08:05:00|557.55|552.35|563.75|558.55|563.83|558.63|557.48|552.28|566
1657613400000|2022-07-12 08:10:00|563.76|558.56|565.09|559.89|567.41|562.21|562.47|557.27|608
1657613700000|2022-07-12 08:15:00|565.15|559.95|564.31|559.11|566.27|561.07|564.03|558.83|614
1657614000000|2022-07-12 08:20:00|564.33|559.13|566.65|561.45|567.26|562.06|563.04|557.84|639
1657614300000|2022-07-12 08:25:00|566.64|561.44|567.31|562.11|570.11|564.91|566.07|560.87|629
1657614600000|2022-07-12 08:30:00|567.34|562.14|570.16|564.96|570.58|565.38|566.93|561.73|637
1657614900000|2022-07-12 08:35:00|570.15|564.95|571.01|565.81|571.16|565.96|568.24|563.04|658
1657615200000|2022-07-12 08:40:00|571.02|565.82|576.05|570.85|576.09|570.89|571.02|565.82|595
1657615500000|2022-07-12 08:45:00|576.04|570.84|573.6|568.4|578.39|573.19|573.53|568.33|727
1657615800000|2022-07-12 08:50:00|573.61|568.41|572.15|566.95|573.87|568.67|571.03|565.83|579
1657616100000|2022-07-12 08:55:00|572.21|567.01|569.41|564.21|572.54|567.34|569.33|564.13|630
1657616400000|2022-07-12 09:00:00|569.39|564.19|571.26|566.06|572.18|566.98|569.12|563.92|692
1657616700000|2022-07-12 09:05:00|571.28|566.08|576.61|571.41|580.06|574.86|571.1|565.9|597
1657617000000|2022-07-12 09:10:00|576.7|571.5|573.57|568.37|578.66|573.46|571.48|566.28|717
1657617300000|2022-07-12 09:15:00|573.56|568.36|574.07|568.87|574.42|569.22|571.39|566.19|617
1657617600000|2022-07-12 09:20:00|574.11|568.91|571.31|566.11|578.3|573.1|570.91|565.71|651
1657617900000|2022-07-12 09:25:00|571.3|566.1|568.55|563.35|572.39|567.19|567.6|562.4|628
1657618200000|2022-07-12 09:30:00|568.56|563.36|566.55|561.35|569.64|564.44|565.76|560.56|648
1657618500000|2022-07-12 09:35:00|566.51|561.31|563.93|558.73|568.48|563.28|563.87|558.67|624
1657618800000|2022-07-12 09:40:00|564.07|558.87|563.66|558.46|565.65|560.45|559.78|554.58|764
1657619100000|2022-07-12 09:45:00|563.6|558.4|561.49|556.29|563.86|558.66|559.32|554.12|576
1657619400000|2022-07-12 09:50:00|561.56|556.36|565.05|559.85|565.1|559.9|561.46|556.26|390
1657619700000|2022-07-12 09:55:00|565.04|559.84|562.52|557.32|565.81|560.61|560.04|554.84|641
1657620000000|2022-07-12 10:00:00|562.37|557.17|556.31|551.11|562.46|557.26|556.31|551.11|654
1657620300000|2022-07-12 10:05:00|556.33|551.13|558.84|553.64|558.85|553.65|555.66|550.46|507
1657620600000|2022-07-12 10:10:00|558.86|553.66|559.13|553.93|561.89|556.69|558.6|553.4|568
1657620900000|2022-07-12 10:15:00|559.06|553.86|555.76|550.56|559.17|553.97|554.01|548.81|561
1657621200000|2022-07-12 10:20:00|555.75|550.55|554.48|549.28|556.98|551.78|554.18|548.98|326
1657621500000|2022-07-12 10:25:00|554.29|549.09|556.18|550.98|556.9|551.7|554.02|548.82|482
1657621800000|2022-07-12 10:30:00|556.16|550.96|557.49|552.29|558.29|553.09|556.16|550.96|348
1657622100000|2022-07-12 10:35:00|557.47|552.27|555.81|550.61|557.48|552.28|554.87|549.67|366
1657622400000|2022-07-12 10:40:00|555.76|550.56|560.96|555.76|561.17|555.97|555.74|550.54|446
1657622700000|2022-07-12 10:45:00|560.97|555.77|563.28|558.08|563.65|558.45|560.97|555.77|334
1657623000000|2022-07-12 10:50:00|563.25|558.05|561.3|556.1|564.53|559.33|560.78|555.58|351
1657623300000|2022-07-12 10:55:00|561.29|556.09|561.2|556|562.01|556.81|560.29|555.09|548
1657623600000|2022-07-12 11:00:00|561.15|555.95|561.73|556.53|561.95|556.75|560.65|555.45|347
1657623900000|2022-07-12 11:05:00|561.71|556.51|561.82|556.62|562.78|557.58|561.37|556.17|410
1657624200000|2022-07-12 11:10:00|561.89|556.69|564.56|559.36|565.01|559.81|561.86|556.66|513
1657624500000|2022-07-12 11:15:00|564.58|559.38|565.18|559.98|565.89|560.69|563.59|558.39|507
1657624800000|2022-07-12 11:20:00|565.17|559.97|568.92|563.72|569.47|564.27|565.09|559.89|554
1657625100000|2022-07-12 11:25:00|568.93|563.73|568.2|563|569.81|564.61|568.1|562.9|441
1657625400000|2022-07-12 11:30:00|568.18|562.98|566.85|561.65|569.19|563.99|565.9|560.7|547
1657625700000|2022-07-12 11:35:00|566.84|561.64|566.35|561.15|566.95|561.75|564.17|558.97|505
1657626000000|2022-07-12 11:40:00|566.36|561.16|566.88|561.68|567.91|562.71|566.14|560.94|426
1657626300000|2022-07-12 11:45:00|566.89|561.69|567.69|562.49|567.76|562.56|566.5|561.3|296
1657626600000|2022-07-12 11:50:00|567.68|562.48|566.58|561.38|569|563.8|566.56|561.36|375
1657626900000|2022-07-12 11:55:00|566.6|561.4|566.85|561.65|567.94|562.74|566.5|561.3|321
1657627200000|2022-07-12 12:00:00|566.84|561.64|569.83|564.63|569.83|564.63|566.71|561.51|433
1657627500000|2022-07-12 12:05:00|569.87|564.67|566.94|561.74|569.9|564.7|566.78|561.58|415
1657627800000|2022-07-12 12:10:00|567|561.8|567.01|561.81|567.14|561.94|566.15|560.95|308
1657628100000|2022-07-12 12:15:00|567.39|562.19|568.95|563.75|569.08|563.88|567.37|562.17|332
1657628400000|2022-07-12 12:20:00|568.93|563.73|573.74|568.54|574.02|568.82|568.92|563.72|606
1657628700000|2022-07-12 12:25:00|573.7|568.5|571.87|566.67|573.9|568.7|570.98|565.78|578
1657629000000|2022-07-12 12:30:00|571.96|566.76|573.45|568.25|573.92|568.72|570.68|565.48|413
1657629300000|2022-07-12 12:35:00|573.4|568.2|577.81|572.61|579.52|574.32|573.11|567.91|684
1657629600000|2022-07-12 12:40:00|577.82|572.62|578.64|573.44|579.07|573.87|576.59|571.39|550
1657629900000|2022-07-12 12:45:00|578.7|573.5|577.72|572.52|580.82|575.62|576.84|571.64|664
1657630200000|2022-07-12 12:50:00|577.77|572.57|576.96|571.76|578.73|573.53|576.62|571.42|575
1657630500000|2022-07-12 12:55:00|576.94|571.74|578.72|573.52|579.75|574.55|576.24|571.04|433
1657630800000|2022-07-12 13:00:00|578.75|573.55|578.67|573.47|579.14|573.94|577.36|572.16|410
1657631100000|2022-07-12 13:05:00|578.68|573.48|579.85|574.65|579.97|574.77|578.67|573.47|550
1657631400000|2022-07-12 13:10:00|579.88|574.68|577.57|572.37|579.97|574.77|577.36|572.16|440
1657631700000|2022-07-12 13:15:00|577.53|572.33|578.64|573.44|580.49|575.29|577.5|572.3|548
1657632000000|2022-07-12 13:20:00|578.71|573.51|575.7|570.5|579.01|573.81|575.7|570.5|548
1657632300000|2022-07-12 13:25:00|575.69|570.49|575.93|570.73|576.97|571.77|574.07|568.87|602
1657632600000|2022-07-12 13:30:00|575.94|570.74|574.94|569.74|579.23|574.03|574.27|569.07|780
1657632900000|2022-07-12 13:35:00|574.99|569.79|580.47|575.27|581.84|576.64|574.95|569.75|763
1657633200000|2022-07-12 13:40:00|580.46|575.26|577.62|572.42|581.36|576.16|577.47|572.27|675
1657633500000|2022-07-12 13:45:00|577.61|572.41|575.82|570.62|578.98|573.78|575.66|570.46|672
1657633800000|2022-07-12 13:50:00|575.81|570.61|575.97|570.77|576.77|571.57|574.91|569.71|599
1657634100000|2022-07-12 13:55:00|575.96|570.76|573.76|568.56|576.63|571.43|573.59|568.39|608
1657634400000|2022-07-12 14:00:00|573.77|568.57|572.23|567.03|574.28|569.08|571.77|566.57|692
1657634700000|2022-07-12 14:05:00|572.24|567.04|571.64|566.44|573.35|568.15|571.05|565.85|657
1657635000000|2022-07-12 14:10:00|571.71|566.51|575.79|570.59|575.79|570.59|570.99|565.79|620
1657635300000|2022-07-12 14:15:00|575.72|570.52|575.92|570.72|576.89|571.69|574.39|569.19|652
1657635600000|2022-07-12 14:20:00|575.99|570.79|574.82|569.62|578.7|573.5|574.69|569.49|570
1657635900000|2022-07-12 14:25:00|574.8|569.6|573.56|568.36|576.98|571.78|572.74|567.54|605
1657636200000|2022-07-12 14:30:00|573.57|568.37|577.08|571.88|578.04|572.84|573.52|568.32|577
1657636500000|2022-07-12 14:35:00|577.1|571.9|576.59|571.39|577.15|571.95|576.44|571.24|546
1657636800000|2022-07-12 14:40:00|576.63|571.43|578.03|572.83|578.1|572.9|575.58|570.38|507
1657637100000|2022-07-12 14:45:00|578.05|572.85|579.08|573.88|579.89|574.69|577.95|572.75|413
1657637400000|2022-07-12 14:50:00|579.07|573.87|580.67|575.47|580.77|575.57|576.88|571.68|561
1657637700000|2022-07-12 14:55:00|580.66|575.46|581.74|576.54|584.7|579.5|580.45|575.25|598
1657638000000|2022-07-12 15:00:00|581.8|576.6|581.59|576.39|583.9|578.7|580.86|575.66|592
1657638300000|2022-07-12 15:05:00|581.6|576.4|584.34|579.14|584.91|579.71|581.47|576.27|528
1657638600000|2022-07-12 15:10:00|584.44|579.24|586.37|581.17|586.9|581.7|584.08|578.88|694
1657638900000|2022-07-12 15:15:00|586.38|581.18|585.4|580.2|586.85|581.65|583.32|578.12|543
1657639200000|2022-07-12 15:20:00|585.31|580.11|586.28|581.08|587.15|581.95|583.97|578.77|549
1657639500000|2022-07-12 15:25:00|586.25|581.05|586.97|581.77|587.82|582.62|585.31|580.11|463
1657639800000|2022-07-12 15:30:00|586.99|581.79|588.55|583.35|589.25|584.05|586.97|581.77|665
1657640100000|2022-07-12 15:35:00|588.52|583.32|587.02|581.82|590.5|585.3|586.64|581.44|673
1657640400000|2022-07-12 15:40:00|586.99|581.79|584.62|579.42|587.01|581.81|584.56|579.36|673
1657640700000|2022-07-12 15:45:00|584.59|579.39|583.5|578.3|584.8|579.6|582.34|577.14|638
1657641000000|2022-07-12 15:50:00|583.57|578.37|580.94|575.74|584.75|579.55|580.65|575.45|562
1657641300000|2022-07-12 15:55:00|580.97|575.77|580.74|575.54|581.71|576.51|579.18|573.98|487
1657641600000|2022-07-12 16:00:00|580.75|575.55|582.77|577.57|583.85|578.65|580.45|575.25|568
1657641900000|2022-07-12 16:05:00|582.75|577.55|581.69|576.49|584.86|579.66|581.64|576.44|557
1657642200000|2022-07-12 16:10:00|581.77|576.57|581.83|576.63|582.7|577.5|580.45|575.25|452
1657642500000|2022-07-12 16:15:00|581.84|576.64|583.98|578.78|584.25|579.05|581.64|576.44|523
1657642800000|2022-07-12 16:20:00|584.01|578.81|584.76|579.56|585.75|580.55|583.89|578.69|477
1657643100000|2022-07-12 16:25:00|584.72|579.52|583.33|578.13|584.8|579.6|582.52|577.32|444
1657643400000|2022-07-12 16:30:00|583.18|577.98|583.45|578.25|583.69|578.49|580.75|575.55|502
1657643700000|2022-07-12 16:35:00|583.44|578.24|584.39|579.19|586.41|581.21|583.25|578.05|482
1657644000000|2022-07-12 16:40:00|584.38|579.18|582.9|577.7|584.38|579.18|581.58|576.38|557
1657644300000|2022-07-12 16:45:00|582.85|577.65|579.95|574.75|582.98|577.78|579.91|574.71|467
1657644600000|2022-07-12 16:50:00|579.96|574.76|578.54|573.34|579.97|574.77|577.85|572.65|520
1657644900000|2022-07-12 16:55:00|578.49|573.29|579.93|574.73|580.55|575.35|578.41|573.21|587
1657645200000|2022-07-12 17:00:00|579.92|574.72|582.6|577.4|583.06|577.86|579.64|574.44|773
1657645500000|2022-07-12 17:05:00|582.62|577.42|580.31|575.11|582.64|577.44|579.63|574.43|618
1657645800000|2022-07-12 17:10:00|580.36|575.16|579.75|574.55|580.6|575.4|579.65|574.45|435
1657646100000|2022-07-12 17:15:00|579.78|574.58|577.78|572.58|581.53|576.33|577.71|572.51|546
1657646400000|2022-07-12 17:20:00|577.79|572.59|574.66|569.46|577.92|572.72|574.46|569.26|511
1657646700000|2022-07-12 17:25:00|574.68|569.48|573.83|568.63|574.81|569.61|573.27|568.07|582
1657647000000|2022-07-12 17:30:00|573.85|568.65|573.59|568.39|575.35|570.15|573.36|568.16|450
1657647300000|2022-07-12 17:35:00|573.61|568.41|574.3|569.1|574.69|569.49|573.45|568.25|399
1657647600000|2022-07-12 17:40:00|574.32|569.12|573.89|568.69|575.92|570.72|573.63|568.43|471
1657647900000|2022-07-12 17:45:00|573.86|568.66|571.64|566.44|573.93|568.73|571|565.8|458
1657648200000|2022-07-12 17:50:00|571.65|566.45|573.34|568.14|573.8|568.6|571.48|566.28|266
1657648500000|2022-07-12 17:55:00|573.35|568.15|573.9|568.7|574.89|569.69|573.33|568.13|314
1657648800000|2022-07-12 18:00:00|573.73|568.53|570.81|565.61|574.9|569.7|570.05|564.85|547
1657649100000|2022-07-12 18:05:00|570.79|565.59|573.38|568.18|573.43|568.23|570.11|564.91|369
1657649400000|2022-07-12 18:10:00|573.36|568.16|574.4|569.2|574.71|569.51|572.63|567.43|327
1657649700000|2022-07-12 18:15:00|574.36|569.16|574.7|569.5|575.63|570.43|573.07|567.87|374
1657650000000|2022-07-12 18:20:00|574.68|569.48|574.14|568.94|574.94|569.74|574.14|568.94|232
1657650300000|2022-07-12 18:25:00|574.41|569.21|572.23|567.03|574.64|569.44|571.65|566.45|302
1657650600000|2022-07-12 18:30:00|572.28|567.08|571.95|566.75|572.61|567.41|570.83|565.63|462
1657650900000|2022-07-12 18:35:00|571.94|566.74|572.06|566.86|572.74|567.54|571.3|566.1|373
1657651200000|2022-07-12 18:40:00|572.07|566.87|569.44|564.24|572.14|566.94|569.18|563.98|346
1657651500000|2022-07-12 18:45:00|569.43|564.23|569.69|564.49|570.93|565.73|569.26|564.06|381
1657651800000|2022-07-12 18:50:00|569.68|564.48|563.18|557.98|569.83|564.63|563.15|557.95|582
1657652100000|2022-07-12 18:55:00|563.11|557.91|562.23|557.03|563.57|558.37|560.72|555.52|643
1657652400000|2022-07-12 19:00:00|562.24|557.04|561.29|556.09|562.41|557.21|560.63|555.43|487
1657652700000|2022-07-12 19:05:00|561.23|556.03|561.87|556.67|563.77|558.57|561.23|556.03|588
1657653000000|2022-07-12 19:10:00|561.88|556.68|561.67|556.47|562.49|557.29|560.59|555.39|629
1657653300000|2022-07-12 19:15:00|561.66|556.46|559.32|554.12|562.09|556.89|558.55|553.35|702
1657653600000|2022-07-12 19:20:00|559.25|554.05|559.57|554.37|560.51|555.31|558.03|552.83|690
1657653900000|2022-07-12 19:25:00|559.62|554.42|560.19|554.99|561.4|556.2|558.12|552.92|640
1657654200000|2022-07-12 19:30:00|560.22|555.02|557.97|552.77|560.92|555.72|557.63|552.43|583
1657654500000|2022-07-12 19:35:00|557.98|552.78|556.69|551.49|558.73|553.53|555.61|550.41|629
1657654800000|2022-07-12 19:40:00|556.68|551.48|559.72|554.52|559.81|554.61|554.89|549.69|660
1657655100000|2022-07-12 19:45:00|559.71|554.51|564.64|559.44|564.67|559.47|559.62|554.42|515
1657655400000|2022-07-12 19:50:00|564.61|559.41|565.28|560.08|567.07|561.87|563.17|557.97|683
1657655700000|2022-07-12 19:55:00|565.33|560.13|563.08|557.88|566.45|561.25|562.72|557.52|600
1657656000000|2022-07-12 20:00:00|563.1|557.9|564.82|559.62|566.8|561.6|562.96|557.76|632
1657656300000|2022-07-12 20:05:00|564.92|559.72|565.64|560.44|565.66|560.46|562.78|557.58|466
1657656600000|2022-07-12 20:10:00|565.57|560.37|567.88|562.68|568.31|563.11|565.43|560.23|428
1657656900000|2022-07-12 20:15:00|567.89|562.69|566.2|561|567.89|562.69|566.17|560.97|463
1657657200000|2022-07-12 20:20:00|566.22|561.02|568.34|563.14|568.34|563.14|564.73|559.53|472
1657657500000|2022-07-12 20:25:00|568.56|563.36|568.39|563.19|568.76|563.56|566.75|561.55|421
1657657800000|2022-07-12 20:30:00|568.31|563.11|569.44|564.24|569.71|564.51|566.7|561.5|488
1657658100000|2022-07-12 20:35:00|569.32|564.12|568.76|563.56|569.86|564.66|568.19|562.99|392
1657658400000|2022-07-12 20:40:00|568.75|563.55|568.57|563.37|570.3|565.1|568.21|563.01|411
1657658700000|2022-07-12 20:45:00|568.52|563.32|565.52|560.32|568.61|563.41|564.71|559.51|594
1657659000000|2022-07-12 20:50:00|565.51|560.31|566.42|561.22|566.81|561.61|565.26|560.06|421
1657659300000|2022-07-12 20:55:00|566.37|561.17|569.12|563.92|569.12|563.92|565.26|560.06|355
1657659600000|2022-07-12 21:00:00|569.09|563.89|567.41|562.21|569.09|563.89|566.86|561.66|364
1657659900000|2022-07-12 21:05:00|567.42|562.22|567.92|562.72|568.58|563.38|566.86|561.66|259
1657660200000|2022-07-12 21:10:00|567.94|562.74|570.4|565.2|570.74|565.54|567.9|562.7|305
1657660500000|2022-07-12 21:15:00|570.42|565.22|571.66|566.46|572.01|566.81|569.65|564.45|357
1657660800000|2022-07-12 21:20:00|571.67|566.47|571.98|566.78|572.88|567.68|571.57|566.37|278
1657661100000|2022-07-12 21:25:00|571.93|566.73|570.42|565.22|573.9|568.7|570.04|564.84|395
1657661400000|2022-07-12 21:30:00|570.47|565.27|569.89|564.69|570.56|565.36|569.85|564.65|128
1657661700000|2022-07-12 21:35:00|570.23|565.03|567.49|562.29|570.4|565.2|566.98|561.78|181
1657662000000|2022-07-12 21:40:00|567.53|562.33|567.1|561.9|568.08|562.88|567.07|561.87|138
1657662300000|2022-07-12 21:45:00|567.09|561.89|567.44|562.24|567.77|562.57|567.07|561.87|110
1657662600000|2022-07-12 21:50:00|567.62|562.42|565.94|560.74|567.74|562.54|565.93|560.73|205
1657662900000|2022-07-12 21:55:00|565.96|560.76|562.34|557.14|565.96|560.76|562.2|557|348
1657663200000|2022-07-12 22:00:00|562.35|557.15|562.75|557.55|563.46|558.26|559.71|554.51|614
1657663500000|2022-07-12 22:05:00|562.76|557.56|564.84|559.64|565.73|560.53|562.76|557.56|489
1657663800000|2022-07-12 22:10:00|564.85|559.65|562.74|557.54|564.85|559.65|561.64|556.44|360
1657664100000|2022-07-12 22:15:00|562.73|557.53|565.61|560.41|565.77|560.57|561.03|555.83|507
1657664400000|2022-07-12 22:20:00|565.62|560.42|564.73|559.53|565.88|560.68|564.41|559.21|367
1657664700000|2022-07-12 22:25:00|564.79|559.59|566.88|561.68|566.91|561.71|563.28|558.08|447
1657665000000|2022-07-12 22:30:00|566.87|561.67|566.44|561.24|567|561.8|565.98|560.78|381
1657665300000|2022-07-12 22:35:00|566.43|561.23|568.08|562.88|568.8|563.6|565.9|560.7|484
1657665600000|2022-07-12 22:40:00|568.1|562.9|567.5|562.3|569.31|564.11|567.48|562.28|494
1657665900000|2022-07-12 22:45:00|567.48|562.28|564.42|559.22|567.92|562.72|564.21|559.01|417
1657666200000|2022-07-12 22:50:00|564.44|559.24|563.24|558.04|565.87|560.67|562.7|557.5|391
1657666500000|2022-07-12 22:55:00|563.26|558.06|564.05|558.85|564.54|559.34|562.97|557.77|213
1657666800000|2022-07-12 23:00:00|564.6|559.4|564.22|559.02|564.68|559.48|562.94|557.74|274
1657667100000|2022-07-12 23:05:00|564.4|559.2|566.83|561.63|566.91|561.71|563.98|558.78|296
1657667400000|2022-07-12 23:10:00|566.84|561.64|567.91|562.71|569.46|564.26|566.77|561.57|378
1657667700000|2022-07-12 23:15:00|567.87|562.67|567.9|562.7|568.4|563.2|565.88|560.68|352
1657668000000|2022-07-12 23:20:00|567.96|562.76|564.33|559.13|567.96|562.76|563.86|558.66|357
1657668300000|2022-07-12 23:25:00|564.52|559.32|563.79|558.59|564.75|559.55|563.37|558.17|266
1657668600000|2022-07-12 23:30:00|563.81|558.61|565.07|559.87|566.47|561.27|563.78|558.58|338
1657668900000|2022-07-12 23:35:00|564.98|559.78|565.76|560.56|565.92|560.72|564.73|559.53|235
1657669200000|2022-07-12 23:40:00|565.79|560.59|563.94|558.74|566.91|561.71|563.64|558.44|305
1657669500000|2022-07-12 23:45:00|563.96|558.76|561.66|556.46|564.85|559.65|561.64|556.44|410
1657669800000|2022-07-12 23:50:00|561.67|556.47|556.52|551.32|561.82|556.62|555.62|550.42|782
1657670100000|2022-07-12 23:55:00|556.49|551.29|555.84|550.64|556.92|551.72|554.78|549.58|599
1657670400000|2022-07-13 00:00:00|555.71|550.51|553.4|548.2|558.05|552.85|549.53|544.33|881
1657670700000|2022-07-13 00:05:00|553.3|548.1|553.81|548.61|553.81|548.61|549.56|544.36|697
1657671000000|2022-07-13 00:10:00|553.74|548.54|554.95|549.75|556.07|550.87|552.09|546.89|585
1657671300000|2022-07-13 00:15:00|554.98|549.78|557.87|552.67|558.83|553.63|554.98|549.78|590
1657671600000|2022-07-13 00:20:00|557.86|552.66|558.94|553.74|561|555.8|555.84|550.64|605
1657671900000|2022-07-13 00:25:00|558.97|553.77|559.67|554.47|560.43|555.23|558.84|553.64|394
1657672200000|2022-07-13 00:30:00|559.7|554.5|560.29|555.09|561.08|555.88|559.23|554.03|577
1657672500000|2022-07-13 00:35:00|560.28|555.08|561.68|556.48|561.68|556.48|559.6|554.4|626
1657672800000|2022-07-13 00:40:00|561.69|556.49|560.56|555.36|561.81|556.61|559.79|554.59|642
1657673100000|2022-07-13 00:45:00|560.62|555.42|561.04|555.84|561.22|556.02|559.63|554.43|449
1657673400000|2022-07-13 00:50:00|561.01|555.81|559.81|554.61|561.11|555.91|559.61|554.41|409
1657673700000|2022-07-13 00:55:00|559.8|554.6|560.64|555.44|560.91|555.71|559.59|554.39|400
1657674000000|2022-07-13 01:00:00|560.63|555.43|561.58|556.38|561.74|556.54|559.03|553.83|611
1657674300000|2022-07-13 01:05:00|561.57|556.37|563.04|557.84|563.99|558.79|561.05|555.85|454
1657674600000|2022-07-13 01:10:00|563.05|557.85|562.88|557.68|563.85|558.65|562.62|557.42|413
1657674900000|2022-07-13 01:15:00|562.8|557.6|560.88|555.68|563.36|558.16|560.84|555.64|453
1657675200000|2022-07-13 01:20:00|560.89|555.69|560.93|555.73|561.68|556.48|560.47|555.27|242
1657675500000|2022-07-13 01:25:00|560.94|555.74|563.83|558.63|564.86|559.66|560.54|555.34|374
1657675800000|2022-07-13 01:30:00|563.81|558.61|564.74|559.54|565.04|559.84|562.77|557.57|302
1657676100000|2022-07-13 01:35:00|564.83|559.63|566.46|561.26|567.5|562.3|564.58|559.38|318
1657676400000|2022-07-13 01:40:00|566.43|561.23|565.87|560.67|568.13|562.93|565.6|560.4|351
1657676700000|2022-07-13 01:45:00|565.88|560.68|567.34|562.14|567.34|562.14|565.56|560.36|267
1657677000000|2022-07-13 01:50:00|567.35|562.15|568.59|563.39|569.41|564.21|567.35|562.15|371
1657677300000|2022-07-13 01:55:00|568.6|563.4|566.68|561.48|569.19|563.99|566.64|561.44|275
1657677600000|2022-07-13 02:00:00|566.69|561.49|568.81|563.61|569.3|564.1|565.83|560.63|400
1657677900000|2022-07-13 02:05:00|568.82|563.62|571.92|566.72|571.97|566.77|568.67|563.47|499
1657678200000|2022-07-13 02:10:00|571.91|566.71|571.56|566.36|573.39|568.19|571.56|566.36|466
1657678500000|2022-07-13 02:15:00|571.57|566.37|571.31|566.11|571.8|566.6|570.74|565.54|374
1657678800000|2022-07-13 02:20:00|571.33|566.13|571.47|566.27|571.86|566.66|571.24|566.04|287
1657679100000|2022-07-13 02:25:00|571.38|566.18|570.37|565.17|571.55|566.35|570.03|564.83|295
1657679400000|2022-07-13 02:30:00|570.38|565.18|570.29|565.09|570.65|565.45|570|564.8|394
1657679700000|2022-07-13 02:35:00|570.32|565.12|568.93|563.73|570.61|565.41|568.9|563.7|524
1657680000000|2022-07-13 02:40:00|568.95|563.75|566.16|560.96|568.95|563.75|565.78|560.58|447
1657680300000|2022-07-13 02:45:00|566.15|560.95|564.99|559.79|566.15|560.95|564.89|559.69|368
1657680600000|2022-07-13 02:50:00|565.05|559.85|563.48|558.28|565.14|559.94|563.35|558.15|426
1657680900000|2022-07-13 02:55:00|563.46|558.26|562.94|557.74|564.82|559.62|562.93|557.73|384
1657681200000|2022-07-13 03:00:00|562.93|557.73|564.06|558.86|564.11|558.91|562.71|557.51|389
1657681500000|2022-07-13 03:05:00|563.95|558.75|565.17|559.97|565.43|560.23|563.76|558.56|266
1657681800000|2022-07-13 03:10:00|565.09|559.89|565.01|559.81|565.88|560.68|564.82|559.62|333
1657682100000|2022-07-13 03:15:00|565|559.8|560.97|555.77|565.4|560.2|560.5|555.3|389
1657682400000|2022-07-13 03:20:00|561.01|555.81|561.86|556.66|561.88|556.68|560.47|555.27|395
1657682700000|2022-07-13 03:25:00|561.85|556.65|560.84|555.64|561.88|556.68|560.3|555.1|315
1657683000000|2022-07-13 03:30:00|560.85|555.65|561.66|556.46|561.89|556.69|560.61|555.41|294
1657683300000|2022-07-13 03:35:00|561.67|556.47|560.75|555.55|561.81|556.61|560.51|555.31|286
1657683600000|2022-07-13 03:40:00|560.73|555.53|559.74|554.54|560.83|555.63|558.86|553.66|388
1657683900000|2022-07-13 03:45:00|559.72|554.52|559.9|554.7|560.56|555.36|559.43|554.23|295
1657684200000|2022-07-13 03:50:00|559.91|554.71|560.16|554.96|560.2|555|559.16|553.96|228
1657684500000|2022-07-13 03:55:00|560.22|555.02|560.14|554.94|560.81|555.61|559.87|554.67|193
1657684800000|2022-07-13 04:00:00|560.19|554.99|562.82|557.62|563.63|558.43|560.14|554.94|385
1657685100000|2022-07-13 04:05:00|562.81|557.61|562.83|557.63|563.2|558|562.59|557.39|541
1657685400000|2022-07-13 04:10:00|562.84|557.64|562.25|557.05|562.93|557.73|561.82|556.62|305
1657685700000|2022-07-13 04:15:00|562.26|557.06|562.94|557.74|563.04|557.84|561.93|556.73|292
1657686000000|2022-07-13 04:20:00|562.84|557.64|563.79|558.59|563.8|558.6|562.53|557.33|241
1657686300000|2022-07-13 04:25:00|563.78|558.58|563.07|557.87|564.83|559.63|563.04|557.84|308
1657686600000|2022-07-13 04:30:00|563.05|557.85|561.91|556.71|563.05|557.85|561.3|556.1|267
1657686900000|2022-07-13 04:35:00|561.89|556.69|560.81|555.61|561.92|556.72|560.56|555.36|242
1657687200000|2022-07-13 04:40:00|560.78|555.58|559.66|554.46|560.91|555.71|559.55|554.35|331
1657687500000|2022-07-13 04:45:00|559.34|554.14|559.11|553.91|559.46|554.26|557.84|552.64|388
1657687800000|2022-07-13 04:50:00|559.23|554.03|558.5|553.3|560.23|555.03|558.06|552.86|280
1657688100000|2022-07-13 04:55:00|558.48|553.28|558.47|553.27|558.54|553.34|557.69|552.49|280
1657688400000|2022-07-13 05:00:00|558.64|553.44|557.88|552.68|558.72|553.52|557.7|552.5|245
1657688700000|2022-07-13 05:05:00|557.76|552.56|556.72|551.52|557.9|552.7|556.14|550.94|265
1657689000000|2022-07-13 05:10:00|556.68|551.48|556.09|550.89|556.79|551.59|555.84|550.64|252
1657689300000|2022-07-13 05:15:00|556.18|550.98|557.07|551.87|558.8|553.6|556.17|550.97|404
1657689600000|2022-07-13 05:20:00|557.08|551.88|560.49|555.29|560.51|555.31|556.74|551.54|426
1657689900000|2022-07-13 05:25:00|560.7|555.5|561.78|556.58|562|556.8|560.29|555.09|421
1657690200000|2022-07-13 05:30:00|561.69|556.49|562.14|556.94|562.18|556.98|560.89|555.69|316
1657690500000|2022-07-13 05:35:00|562.2|557|565.08|559.88|565.85|560.65|561.61|556.41|493
1657690800000|2022-07-13 05:40:00|565.1|559.9|564.66|559.46|565.29|560.09|563.82|558.62|361
1657691100000|2022-07-13 05:45:00|564.7|559.5|563.8|558.6|564.9|559.7|563.73|558.53|226
1657691400000|2022-07-13 05:50:00|563.81|558.61|561.05|555.85|564.13|558.93|560.98|555.78|343
1657691700000|2022-07-13 05:55:00|561.08|555.88|558.98|553.78|561.11|555.91|558.8|553.6|243
1657692000000|2022-07-13 06:00:00|558.97|553.77|558.19|552.99|559.06|553.86|558.01|552.81|228
1657692300000|2022-07-13 06:05:00|558.18|552.98|557.95|552.75|558.3|553.1|557.29|552.09|233
1657692600000|2022-07-13 06:10:00|557.94|552.74|557.29|552.09|557.98|552.78|557.08|551.88|252
1657692900000|2022-07-13 06:15:00|557.3|552.1|555.62|550.42|557.31|552.11|555.04|549.84|266
1657693200000|2022-07-13 06:20:00|555.6|550.4|556.69|551.49|557.16|551.96|555.53|550.33|248
1657693500000|2022-07-13 06:25:00|556.59|551.39|555.56|550.36|556.66|551.46|555.1|549.9|241
1657693800000|2022-07-13 06:30:00|555.57|550.37|556.53|551.33|556.55|551.35|554.99|549.79|235
1657694100000|2022-07-13 06:35:00|556.54|551.34|557.85|552.65|558.22|553.02|556.49|551.29|270
1657694400000|2022-07-13 06:40:00|557.89|552.69|560.16|554.96|560.33|555.13|557.8|552.6|365
1657694700000|2022-07-13 06:45:00|560.17|554.97|561.18|555.98|561.18|555.98|560.07|554.87|280
1657695000000|2022-07-13 06:50:00|561.19|555.99|560.16|554.96|561.21|556.01|559.59|554.39|252
1657695300000|2022-07-13 06:55:00|560.22|555.02|562.18|556.98|562.26|557.06|559.94|554.74|243
1657695600000|2022-07-13 07:00:00|562.07|556.87|561.84|556.64|562.27|557.07|561.54|556.34|260
1657695900000|2022-07-13 07:05:00|561.85|556.65|561.82|556.62|562.1|556.9|561.51|556.31|215
1657696200000|2022-07-13 07:10:00|561.78|556.58|559.02|553.82|561.96|556.76|558.87|553.67|235
1657696500000|2022-07-13 07:15:00|559.04|553.84|558.36|553.16|559.04|553.84|557.82|552.62|229
1657696800000|2022-07-13 07:20:00|558.52|553.32|556.91|551.71|558.95|553.75|556.76|551.56|214
1657697100000|2022-07-13 07:25:00|556.9|551.7|557.51|552.31|557.75|552.55|556.07|550.87|210
1657697400000|2022-07-13 07:30:00|557.68|552.48|558.36|553.16|558.92|553.72|556.85|551.65|247
1657697700000|2022-07-13 07:35:00|558.7|553.5|561.3|556.1|561.76|556.56|557.72|552.52|377
1657698000000|2022-07-13 07:40:00|561.25|556.05|564.84|559.64|565.85|560.65|561|555.8|696
1657698300000|2022-07-13 07:45:00|564.83|559.63|568.87|563.67|569.21|564.01|563.26|558.06|564
1657698600000|2022-07-13 07:50:00|569.02|563.82|567.23|562.03|569.24|564.04|566.52|561.32|385
1657698900000|2022-07-13 07:55:00|567.24|562.04|568.86|563.66|569.97|564.77|566.96|561.76|340
1657699200000|2022-07-13 08:00:00|568.84|563.64|568.77|563.57|569.73|564.53|567.73|562.53|479
1657699500000|2022-07-13 08:05:00|568.75|563.55|565.62|560.42|569.07|563.87|565.06|559.86|426
1657699800000|2022-07-13 08:10:00|565.82|560.62|565.72|560.52|566.13|560.93|564.77|559.57|357
1657700100000|2022-07-13 08:15:00|565.77|560.57|565.56|560.36|566.05|560.85|563.92|558.72|333
1657700400000|2022-07-13 08:20:00|565.55|560.35|567.99|562.79|568.67|563.47|565.41|560.21|429
1657700700000|2022-07-13 08:25:00|567.96|562.76|569.57|564.37|569.76|564.56|567.89|562.69|488
1657701000000|2022-07-13 08:30:00|569.55|564.35|569.91|564.71|570.42|565.22|568.03|562.83|477
1657701300000|2022-07-13 08:35:00|569.92|564.72|571.8|566.6|572.35|567.15|569.9|564.7|600
1657701600000|2022-07-13 08:40:00|571.82|566.62|572.73|567.53|573|567.8|570.66|565.46|497
1657701900000|2022-07-13 08:45:00|572.67|567.47|572.45|567.25|573.46|568.26|572.09|566.89|480
1657702200000|2022-07-13 08:50:00|572.47|567.27|572.38|567.18|572.8|567.6|571.94|566.74|316
1657702500000|2022-07-13 08:55:00|572.49|567.29|570.41|565.21|572.57|567.37|570.09|564.89|436
1657702800000|2022-07-13 09:00:00|570.42|565.22|569.62|564.42|571.85|566.65|569.56|564.36|265
1657703100000|2022-07-13 09:05:00|569.68|564.48|570.47|565.27|570.57|565.37|568.7|563.5|351
1657703400000|2022-07-13 09:10:00|570.46|565.26|570.62|565.42|570.87|565.67|569.82|564.62|266
1657703700000|2022-07-13 09:15:00|570.6|565.4|570.01|564.81|570.63|565.43|569.76|564.56|218
1657704000000|2022-07-13 09:20:00|570|564.8|569.89|564.69|570.26|565.06|569.67|564.47|343
1657704300000|2022-07-13 09:25:00|569.88|564.68|570.73|565.53|570.84|565.64|569.24|564.04|304
1657704600000|2022-07-13 09:30:00|570.72|565.52|568.67|563.47|570.9|565.7|568.58|563.38|509
1657704900000|2022-07-13 09:35:00|568.66|563.46|567.82|562.62|568.79|563.59|567.17|561.97|489
1657705200000|2022-07-13 09:40:00|567.83|562.63|566.57|561.37|567.83|562.63|566.32|561.12|332
1657705500000|2022-07-13 09:45:00|566.56|561.36|567.62|562.42|567.93|562.73|566.2|561|299
1657705800000|2022-07-13 09:50:00|567.64|562.44|568.04|562.84|569.04|563.84|567.64|562.44|328
1657706100000|2022-07-13 09:55:00|568.02|562.82|568.84|563.64|569.08|563.88|567.86|562.66|350
1657706400000|2022-07-13 10:00:00|568.86|563.66|566.61|561.41|568.92|563.72|566.5|561.3|357
1657706700000|2022-07-13 10:05:00|566.62|561.42|567.71|562.51|567.73|562.53|566.4|561.2|307
1657707000000|2022-07-13 10:10:00|567.66|562.46|567.15|561.95|567.8|562.6|566.44|561.24|393
1657707300000|2022-07-13 10:15:00|567.16|561.96|565.91|560.71|567.2|562|565.9|560.7|205
1657707600000|2022-07-13 10:20:00|565.95|560.75|565.45|560.25|565.98|560.78|565.23|560.03|208
1657707900000|2022-07-13 10:25:00|565.43|560.23|563.66|558.46|565.77|560.57|563.63|558.43|246
1657708200000|2022-07-13 10:30:00|563.67|558.47|563.44|558.24|563.89|558.69|562.28|557.08|331
1657708500000|2022-07-13 10:35:00|563.45|558.25|564.15|558.95|564.15|558.95|562.96|557.76|238
1657708800000|2022-07-13 10:40:00|564.21|559.01|566.51|561.31|566.81|561.61|563.99|558.79|313
1657709100000|2022-07-13 10:45:00|566.52|561.32|565.8|560.6|566.8|561.6|565.7|560.5|248
1657709400000|2022-07-13 10:50:00|565.78|560.58|565.67|560.47|565.95|560.75|564.89|559.69|222
1657709700000|2022-07-13 10:55:00|565.65|560.45|565.07|559.87|565.88|560.68|565.01|559.81|168
1657710000000|2022-07-13 11:00:00|565.09|559.89|563.49|558.29|565.09|559.89|563.28|558.08|200
1657710300000|2022-07-13 11:05:00|563.69|558.49|566.07|560.87|566.63|561.43|563.21|558.01|272
1657710600000|2022-07-13 11:10:00|566.12|560.92|563.79|558.59|566.71|561.51|563.77|558.57|231
1657710900000|2022-07-13 11:15:00|563.77|558.57|563.29|558.09|563.96|558.76|563.2|558|168
1657711200000|2022-07-13 11:20:00|563.31|558.11|563.46|558.26|564.53|559.33|563.28|558.08|155
1657711500000|2022-07-13 11:25:00|563.34|558.14|565.39|560.19|565.65|560.45|563.34|558.14|242
1657711800000|2022-07-13 11:30:00|565.49|560.29|565.61|560.41|565.79|560.59|564.55|559.35|158
1657712100000|2022-07-13 11:35:00|565.66|560.46|566.77|561.57|566.94|561.74|565.55|560.35|258
1657712400000|2022-07-13 11:40:00|566.84|561.64|566.01|560.81|567.05|561.85|565.83|560.63|206
1657712700000|2022-07-13 11:45:00|566|560.8|568.82|563.62|569|563.8|565.87|560.67|350
1657713000000|2022-07-13 11:50:00|568.99|563.79|568.6|563.4|568.99|563.79|567.8|562.6|163
1657713300000|2022-07-13 11:55:00|568.58|563.38|571.88|566.68|571.91|566.71|568.49|563.29|310
1657713600000|2022-07-13 12:00:00|571.93|566.73|572.79|567.59|572.98|567.78|571.12|565.92|413
1657713900000|2022-07-13 12:05:00|572.9|567.7|571.43|566.23|572.95|567.75|571.33|566.13|344
1657714200000|2022-07-13 12:10:00|571.46|566.26|568.28|563.08|571.63|566.43|568.12|562.92|296
1657714500000|2022-07-13 12:15:00|568.48|563.28|568.71|563.51|568.71|563.51|565.72|560.52|566
1657714800000|2022-07-13 12:20:00|568.62|563.42|575.8|570.6|576.5|571.3|568.48|563.28|689
1657715100000|2022-07-13 12:25:00|575.79|570.59|582.69|577.49|582.69|577.49|575.54|570.34|917
1657715400000|2022-07-13 12:30:00|582.82|577.62|555.91|550.71|583.12|577.92|551.53|531.53|1051
1657715700000|2022-07-13 12:35:00|555.8|550.6|536.43|531.23|558.45|553.25|536.43|531.23|967
1657716000000|2022-07-13 12:40:00|536.49|531.29|536.12|530.92|536.72|531.52|525.76|520.99|1016
1657716300000|2022-07-13 12:45:00|535.91|530.71|545.34|540.14|545.34|540.14|530.31|525.11|959
1657716600000|2022-07-13 12:50:00|545.46|540.26|539.54|534.34|545.5|540.3|538.87|533.67|868
1657716900000|2022-07-13 12:55:00|539.53|534.33|540.94|535.74|541.07|535.87|536.83|531.63|864
1657717200000|2022-07-13 13:00:00|540.93|535.73|542.06|536.86|543.08|537.88|537.85|532.65|797
1657717500000|2022-07-13 13:05:00|542.05|536.85|540.24|535.04|542.86|537.66|539.01|533.81|663
1657717800000|2022-07-13 13:10:00|540.22|535.02|539.04|533.84|541.66|536.46|538.74|533.54|646
1657718100000|2022-07-13 13:15:00|539.03|533.83|538.19|532.99|540.71|535.51|538.07|532.87|676
1657718400000|2022-07-13 13:20:00|538.1|532.9|543.71|538.51|545.81|540.61|538.06|532.86|770
1657718700000|2022-07-13 13:25:00|543.96|538.76|541.29|536.09|544.24|539.04|540.7|535.5|636
1657719000000|2022-07-13 13:30:00|541.26|536.06|544.56|539.36|545.11|539.91|540.29|535.09|688
1657719300000|2022-07-13 13:35:00|544.76|539.56|544.73|539.53|545.14|539.94|540.85|535.65|692
1657719600000|2022-07-13 13:40:00|544.69|539.49|540.82|535.62|545.38|540.18|539.09|533.89|689
1657719900000|2022-07-13 13:45:00|540.83|535.63|544.06|538.86|544.06|538.86|539.6|534.4|735
1657720200000|2022-07-13 13:50:00|544.09|538.89|543.32|538.12|544.78|539.58|541.98|536.78|700
1657720500000|2022-07-13 13:55:00|543.31|538.11|544.06|538.86|545.08|539.88|541.93|536.73|635
1657720800000|2022-07-13 14:00:00|544.08|538.88|546.17|540.97|546.51|541.31|541.99|536.79|650
1657721100000|2022-07-13 14:05:00|546.16|540.96|542.68|537.48|547.59|542.39|541.97|536.77|551
1657721400000|2022-07-13 14:10:00|542.72|537.52|544.63|539.43|545.01|539.81|542.6|537.4|558
1657721700000|2022-07-13 14:15:00|544.74|539.54|544.86|539.66|547.07|541.87|544.19|538.99|634
1657722000000|2022-07-13 14:20:00|544.78|539.58|543.88|538.68|546.1|540.9|543.09|537.89|548
1657722300000|2022-07-13 14:25:00|543.89|538.69|545.02|539.82|546.19|540.99|543.56|538.36|496
1657722600000|2022-07-13 14:30:00|545|539.8|549.92|544.72|550.27|545.07|543.82|538.62|669
1657722900000|2022-07-13 14:35:00|549.97|544.77|548.19|542.99|551.21|546.01|547.9|542.7|710
1657723200000|2022-07-13 14:40:00|548.21|543.01|553.78|548.58|554.24|549.04|548.04|542.84|719
1657723500000|2022-07-13 14:45:00|553.79|548.59|556.95|551.75|557.67|552.47|552.07|546.87|861
1657723800000|2022-07-13 14:50:00|556.94|551.74|555.3|550.1|557.7|552.5|553.66|548.46|782
1657724100000|2022-07-13 14:55:00|555.04|549.84|556.87|551.67|557|551.8|554.97|549.77|594
1657724400000|2022-07-13 15:00:00|556.91|551.71|560.96|555.76|562.53|557.33|556.79|551.59|671
1657724700000|2022-07-13 15:05:00|560.95|555.75|559.75|554.55|563.88|558.68|559.6|554.4|736
1657725000000|2022-07-13 15:10:00|559.76|554.56|560.8|555.6|564.76|559.56|559.4|554.2|711
1657725300000|2022-07-13 15:15:00|560.79|555.59|558.53|553.33|561.4|556.2|557.6|552.4|541
1657725600000|2022-07-13 15:20:00|558.54|553.34|557.78|552.58|559.47|554.27|557.5|552.3|581
1657725900000|2022-07-13 15:25:00|557.77|552.57|556.44|551.24|558.06|552.86|555.93|550.73|547
1657726200000|2022-07-13 15:30:00|556.42|551.22|555.3|550.1|557.54|552.34|553.8|548.6|631
1657726500000|2022-07-13 15:35:00|555.33|550.13|554.6|549.4|555.98|550.78|553.68|548.48|517
1657726800000|2022-07-13 15:40:00|554.65|549.45|552.5|547.3|555.51|550.31|552.5|547.3|524
1657727100000|2022-07-13 15:45:00|552.44|547.24|555.45|550.25|555.68|550.48|552.26|547.06|575
1657727400000|2022-07-13 15:50:00|555.51|550.31|555.04|549.84|556.93|551.73|554.58|549.38|491
1657727700000|2022-07-13 15:55:00|555.02|549.82|553.99|548.79|555.02|549.82|553.73|548.53|464
1657728000000|2022-07-13 16:00:00|553.77|548.57|552.38|547.18|554.51|549.31|551.46|546.26|610
1657728300000|2022-07-13 16:05:00|552.41|547.21|551.66|546.46|552.99|547.79|551.23|546.03|534
1657728600000|2022-07-13 16:10:00|551.63|546.43|547.99|542.79|551.63|546.43|547.97|542.77|707
1657728900000|2022-07-13 16:15:00|547.98|542.78|544|538.8|548.76|543.56|543.95|538.75|754
1657729200000|2022-07-13 16:20:00|544.02|538.82|549.53|544.33|549.89|544.69|543.96|538.76|653
1657729500000|2022-07-13 16:25:00|549.52|544.32|550.21|545.01|550.57|545.37|548.53|543.33|513
1657729800000|2022-07-13 16:30:00|550.25|545.05|552.13|546.93|553.4|548.2|549.75|544.55|582
1657730100000|2022-07-13 16:35:00|552.1|546.9|554.43|549.23|554.61|549.41|551.85|546.65|525
1657730400000|2022-07-13 16:40:00|554.45|549.25|557.79|552.59|558.07|552.87|553.63|548.43|568
1657730700000|2022-07-13 16:45:00|557.9|552.7|557.65|552.45|558.33|553.13|556.25|551.05|528
1657731000000|2022-07-13 16:50:00|557.67|552.47|562.23|557.03|562.24|557.04|556.8|551.6|563
1657731300000|2022-07-13 16:55:00|562.14|556.94|560.65|555.45|562.17|556.97|559.76|554.56|518
1657731600000|2022-07-13 17:00:00|560.59|555.39|566.2|561|569.92|564.72|558.18|552.98|760
1657731900000|2022-07-13 17:05:00|566.24|561.04|564.42|559.22|567.29|562.09|563.05|557.85|856
1657732200000|2022-07-13 17:10:00|564.54|559.34|569.85|564.65|570.26|565.06|563.75|558.55|720
1657732500000|2022-07-13 17:15:00|569.84|564.64|566.99|561.79|569.87|564.67|566.13|560.93|687
1657732800000|2022-07-13 17:20:00|566.95|561.75|571.5|566.3|571.72|566.52|566.3|561.1|590
1657733100000|2022-07-13 17:25:00|571.57|566.37|571.94|566.74|572.55|567.35|568.75|563.55|720
1657733400000|2022-07-13 17:30:00|571.96|566.76|569.21|564.01|571.96|566.76|568.61|563.41|674
1657733700000|2022-07-13 17:35:00|569.18|563.98|569.08|563.88|570.69|565.49|568.84|563.64|593
1657734000000|2022-07-13 17:40:00|569.07|563.87|576.17|570.97|578.44|573.24|569.01|563.81|673
1657734300000|2022-07-13 17:45:00|576.2|571|576.53|571.33|578.69|573.49|572.65|567.45|846
1657734600000|2022-07-13 17:50:00|576.54|571.34|577.95|572.75|578.24|573.04|573.96|568.76|647
1657734900000|2022-07-13 17:55:00|577.93|572.73|576.97|571.77|579.22|574.02|576.58|571.38|537
1657735200000|2022-07-13 18:00:00|576.92|571.72|571.1|565.9|577.51|572.31|569.98|564.78|798
1657735500000|2022-07-13 18:05:00|571.13|565.93|571.78|566.58|572.5|567.3|570.79|565.59|620
1657735800000|2022-07-13 18:10:00|571.79|566.59|573.61|568.41|573.87|568.67|571.76|566.56|499
1657736100000|2022-07-13 18:15:00|573.63|568.43|573.79|568.59|573.87|568.67|571.11|565.91|495
1657736400000|2022-07-13 18:20:00|573.76|568.56|574.73|569.53|574.9|569.7|572.48|567.28|583
1657736700000|2022-07-13 18:25:00|574.74|569.54|574.74|569.54|575.37|570.17|573.6|568.4|520
1657737000000|2022-07-13 18:30:00|574.77|569.57|570.62|565.42|575.7|570.5|569.78|564.58|556
1657737300000|2022-07-13 18:35:00|570.57|565.37|570.59|565.39|571.64|566.44|570.51|565.31|289
1657737600000|2022-07-13 18:40:00|570.6|565.4|571.41|566.21|572.84|567.64|570.56|565.36|378
1657737900000|2022-07-13 18:45:00|571.57|566.37|569.68|564.48|572.04|566.84|569.17|563.97|503
1657738200000|2022-07-13 18:50:00|569.67|564.47|576.12|570.92|577.13|571.93|569.63|564.43|483
1657738500000|2022-07-13 18:55:00|576.11|570.91|577.16|571.96|577.71|572.51|575.83|570.63|574
1657738800000|2022-07-13 19:00:00|577.2|572|578.58|573.38|580.97|575.77|576.63|571.43|646
1657739100000|2022-07-13 19:05:00|578.66|573.46|577.71|572.51|578.85|573.65|577.11|571.91|622
1657739400000|2022-07-13 19:10:00|577.73|572.53|580.17|574.97|580.7|575.5|576.67|571.47|545
1657739700000|2022-07-13 19:15:00|580.09|574.89|575.57|570.37|580.11|574.91|575.51|570.31|583
1657740000000|2022-07-13 19:20:00|575.56|570.36|576.02|570.82|576.69|571.49|575.11|569.91|563
1657740300000|2022-07-13 19:25:00|576.03|570.83|576.62|571.42|576.67|571.47|575.49|570.29|511
1657740600000|2022-07-13 19:30:00|576.61|571.41|573.38|568.18|576.65|571.45|573.13|567.93|600
1657740900000|2022-07-13 19:35:00|573.37|568.17|576.01|570.81|576.04|570.84|573.36|568.16|445
1657741200000|2022-07-13 19:40:00|576.02|570.82|573.95|568.75|576.67|571.47|573.42|568.22|592
1657741500000|2022-07-13 19:45:00|573.96|568.76|575.05|569.85|576.13|570.93|573.68|568.48|413
1657741800000|2022-07-13 19:50:00|574.98|569.78|574.26|569.06|575.6|570.4|573.87|568.67|697
1657742100000|2022-07-13 19:55:00|574.31|569.11|573.98|568.78|574.7|569.5|573.87|568.67|293
1657742400000|2022-07-13 20:00:00|574.02|568.82|574.93|569.73|576.82|571.62|573.87|568.67|585
1657742700000|2022-07-13 20:05:00|574.92|569.72|575.63|570.43|575.63|570.43|573.73|568.53|366
1657743000000|2022-07-13 20:10:00|575.6|570.4|576.67|571.47|576.74|571.54|575.02|569.82|368
1657743300000|2022-07-13 20:15:00|576.69|571.49|575.48|570.28|577.03|571.83|575.36|570.16|302
1657743600000|2022-07-13 20:20:00|575.51|570.31|572.69|567.49|575.51|570.31|571.91|566.71|436
1657743900000|2022-07-13 20:25:00|572.65|567.45|573.6|568.4|573.8|568.6|571.67|566.47|422
1657744200000|2022-07-13 20:30:00|573.63|568.43|572.83|567.63|574.65|569.45|572.81|567.61|278
1657744500000|2022-07-13 20:35:00|572.84|567.64|573.3|568.1|573.94|568.74|572.49|567.29|326
1657744800000|2022-07-13 20:40:00|573.32|568.12|573.23|568.03|573.73|568.53|572.78|567.58|432
1657745100000|2022-07-13 20:45:00|573.24|568.04|571.6|566.4|573.25|568.05|571.5|566.3|269
1657745400000|2022-07-13 20:50:00|571.58|566.38|571.1|565.9|572.82|567.62|570.98|565.78|302
1657745700000|2022-07-13 20:55:00|571.05|565.85|571.03|565.83|571.95|566.75|570.99|565.79|264
1657746000000|2022-07-13 21:00:00|571.04|565.84|571.12|565.92|571.14|565.94|570.52|565.32|221
1657746300000|2022-07-13 21:05:00|571.14|565.94|575.55|570.35|575.56|570.36|571.11|565.91|298
1657746600000|2022-07-13 21:10:00|575.52|570.32|573.32|568.12|576.83|571.63|572.89|567.69|334
1657746900000|2022-07-13 21:15:00|573.28|568.08|574.63|569.43|574.67|569.47|572.85|567.65|243
1657747200000|2022-07-13 21:20:00|574.62|569.42|574.55|569.35|576.69|571.49|574.54|569.34|251
1657747500000|2022-07-13 21:25:00|574.56|569.36|575.93|570.73|576|570.8|574.49|569.29|277
1657747800000|2022-07-13 21:30:00|575.91|570.71|576.56|571.36|576.58|571.38|575.77|570.57|227
1657748100000|2022-07-13 21:35:00|576.54|571.34|576.45|571.25|576.65|571.45|576.4|571.2|324
1657748400000|2022-07-13 21:40:00|576.5|571.3|578.74|573.54|579.1|573.9|576.39|571.19|266
1657748700000|2022-07-13 21:45:00|578.73|573.53|577.69|572.49|578.73|573.53|577.17|571.97|312
1657749000000|2022-07-13 21:50:00|577.74|572.54|581.59|576.39|581.63|576.43|577.67|572.47|212
1657749300000|2022-07-13 21:55:00|581.64|576.44|582.31|577.11|582.33|577.13|581.1|575.9|308
1657749600000|2022-07-13 22:00:00|582.33|577.13|587.03|581.83|588.56|583.36|581.9|576.7|641
1657749900000|2022-07-13 22:05:00|587.02|581.82|583.19|577.99|587.44|582.24|583.19|577.99|495
1657750200000|2022-07-13 22:10:00|583.2|578|585.99|580.79|586.6|581.4|582.33|577.13|395
1657750500000|2022-07-13 22:15:00|585.98|580.78|589.4|584.2|589.68|584.48|585.81|580.61|346
1657750800000|2022-07-13 22:20:00|589.38|584.18|593.74|588.54|595.12|589.92|588.48|583.28|529
1657751100000|2022-07-13 22:25:00|593.73|588.53|595.08|589.88|597.52|592.32|593.58|588.38|534
1657751400000|2022-07-13 22:30:00|595.07|589.87|600.87|595.67|601.08|595.88|595.06|589.86|515
1657751700000|2022-07-13 22:35:00|600.86|595.66|595.41|590.21|602.1|596.9|593.6|588.4|641
1657752000000|2022-07-13 22:40:00|595.28|590.08|594.53|589.33|597.46|592.26|594.46|589.26|427
1657752300000|2022-07-13 22:45:00|594.52|589.32|596.77|591.57|596.86|591.66|594.52|589.32|448
1657752600000|2022-07-13 22:50:00|596.78|591.58|599.75|594.55|600.59|595.39|596.26|591.06|429
1657752900000|2022-07-13 22:55:00|599.76|594.56|599.38|594.18|601.93|596.73|596.37|591.17|513
1657753200000|2022-07-13 23:00:00|599.39|594.19|603.65|598.45|607.38|602.18|599.17|593.97|690
1657753500000|2022-07-13 23:05:00|603.63|598.43|607.75|602.55|608.02|602.82|603.52|598.32|541
1657753800000|2022-07-13 23:10:00|607.61|602.41|615.88|610.68|617.09|611.89|607.56|602.36|715
1657754100000|2022-07-13 23:15:00|615.86|610.66|615.01|609.81|625.69|620.49|614.78|609.58|927
1657754400000|2022-07-13 23:20:00|615.02|609.82|608.1|602.9|615.66|610.46|607.87|602.67|745
1657754700000|2022-07-13 23:25:00|608.27|603.07|607.52|602.32|609.66|604.46|605.01|599.81|781
1657755000000|2022-07-13 23:30:00|607.53|602.33|610.93|605.73|613.42|608.22|605.94|600.74|638
1657755300000|2022-07-13 23:35:00|610.97|605.77|609.76|604.56|612.03|606.83|609.76|604.56|534
1657755600000|2022-07-13 23:40:00|609.75|604.55|612.53|607.33|612.53|607.33|609.74|604.54|574
1657755900000|2022-07-13 23:45:00|612.6|607.4|613.19|607.99|615.63|610.43|611.04|605.84|573
1657756200000|2022-07-13 23:50:00|613.15|607.95|613.75|608.55|615.73|610.53|612.73|607.53|485
1657756500000|2022-07-13 23:55:00|613.77|608.57|614.34|609.14|618.78|613.58|612.14|606.94|670
1657756800000|2022-07-14 00:00:00|614.33|609.13|616.83|611.63|617.67|612.47|612.68|607.48|785
1657757100000|2022-07-14 00:05:00|616.87|611.67|609.18|603.98|617.01|611.81|608.89|603.69|604
1657757400000|2022-07-14 00:10:00|609.3|604.1|616.7|611.5|619.5|614.3|609.3|604.1|683
1657757700000|2022-07-14 00:15:00|616.74|611.54|612.75|607.55|618.33|613.13|611.75|606.55|557
1657758000000|2022-07-14 00:20:00|612.73|607.53|616.67|611.47|620.41|615.21|611.4|606.2|591
1657758300000|2022-07-14 00:25:00|616.62|611.42|610.53|605.33|619.42|614.22|609.8|604.6|622
1657758600000|2022-07-14 00:30:00|610.54|605.34|608.13|602.93|611.48|606.28|607.76|602.56|677
1657758900000|2022-07-14 00:35:00|608.14|602.94|611.35|606.15|612.24|607.04|608.07|602.87|416
1657759200000|2022-07-14 00:40:00|611.31|606.11|614.18|608.98|615.1|609.9|611.12|605.92|458
1657759500000|2022-07-14 00:45:00|614.17|608.97|620.53|615.33|621.49|616.29|611.99|606.79|647
1657759800000|2022-07-14 00:50:00|620.58|615.38|620.62|615.42|623.49|618.29|618.33|613.13|600
1657760100000|2022-07-14 00:55:00|620.61|615.41|615.78|610.58|622.73|617.53|615.41|610.21|558
1657760400000|2022-07-14 01:00:00|615.75|610.55|615.99|610.79|617.14|611.94|614.15|608.95|571
1657760700000|2022-07-14 01:05:00|615.98|610.78|613.21|608.01|616.13|610.93|611.76|606.56|636
1657761000000|2022-07-14 01:10:00|613.16|607.96|615.8|610.6|615.92|610.72|613.08|607.88|541
1657761300000|2022-07-14 01:15:00|615.82|610.62|616.48|611.28|619.52|614.32|615.82|610.62|604
1657761600000|2022-07-14 01:20:00|616.51|611.31|613.7|608.5|617.01|611.81|613.17|607.97|653
1657761900000|2022-07-14 01:25:00|613.76|608.56|613.87|608.67|613.92|608.72|610.4|605.2|580
1657762200000|2022-07-14 01:30:00|614.01|608.81|610.77|605.57|614.06|608.86|609.74|604.54|497
1657762500000|2022-07-14 01:35:00|610.76|605.56|611.22|606.02|611.31|606.11|609.98|604.78|335
1657762800000|2022-07-14 01:40:00|611.23|606.03|608.37|603.17|611.84|606.64|608.08|602.88|543
1657763100000|2022-07-14 01:45:00|608.38|603.18|608.93|603.73|611.31|606.11|608.06|602.86|520
1657763400000|2022-07-14 01:50:00|608.89|603.69|610.78|605.58|611.01|605.81|608.53|603.33|348
1657763700000|2022-07-14 01:55:00|610.77|605.57|610.03|604.83|612.2|607|609.81|604.61|485
1657764000000|2022-07-14 02:00:00|610.05|604.85|609.72|604.52|611.51|606.31|608.61|603.41|448
1657764300000|2022-07-14 02:05:00|609.7|604.5|608.6|603.4|609.75|604.55|608.02|602.82|376
1657764600000|2022-07-14 02:10:00|608.61|603.41|608.38|603.18|609.05|603.85|608.21|603.01|275
1657764900000|2022-07-14 02:15:00|608.41|603.21|607.37|602.17|608.41|603.21|606.33|601.13|388
1657765200000|2022-07-14 02:20:00|607.44|602.24|607.32|602.12|608.01|602.81|605.91|600.71|387
1657765500000|2022-07-14 02:25:00|607.33|602.13|611.47|606.27|614.61|609.41|607.3|602.1|514
1657765800000|2022-07-14 02:30:00|611.45|606.25|610.98|605.78|615.09|609.89|609.39|604.19|526
1657766100000|2022-07-14 02:35:00|611.04|605.84|611.5|606.3|613.73|608.53|610.46|605.26|390
1657766400000|2022-07-14 02:40:00|611.6|606.4|609.51|604.31|611.6|606.4|609.37|604.17|383
1657766700000|2022-07-14 02:45:00|609.5|604.3|609.24|604.04|610.85|605.65|609.07|603.87|361
1657767000000|2022-07-14 02:50:00|609.28|604.08|612.07|606.87|612.81|607.61|608.21|603.01|461
1657767300000|2022-07-14 02:55:00|612.06|606.86|620.72|615.52|623.67|618.47|611.91|606.71|581
1657767600000|2022-07-14 03:00:00|620.71|615.51|619.84|614.64|622.63|617.43|618.4|613.2|597
1657767900000|2022-07-14 03:05:00|619.78|614.58|619.26|614.06|620.43|615.23|617.13|611.93|505
1657768200000|2022-07-14 03:10:00|619.29|614.09|620.11|614.91|622.04|616.84|619.15|613.95|507
1657768500000|2022-07-14 03:15:00|620.13|614.93|622.77|617.57|624.96|619.76|619.97|614.77|588
1657768800000|2022-07-14 03:20:00|622.93|617.73|622.19|616.99|627.59|622.39|622.09|616.89|625
1657769100000|2022-07-14 03:25:00|622.18|616.98|617.84|612.64|622.19|616.99|617.17|611.97|516
1657769400000|2022-07-14 03:30:00|617.89|612.69|621.56|616.36|621.56|616.36|616.37|611.17|358
1657769700000|2022-07-14 03:35:00|621.66|616.46|624.57|619.37|629.48|624.28|621.45|616.25|668
1657770000000|2022-07-14 03:40:00|624.53|619.33|618.32|613.12|624.92|619.72|618.18|612.98|631
1657770300000|2022-07-14 03:45:00|618.31|613.11|617.12|611.92|619.06|613.86|616.76|611.56|549
1657770600000|2022-07-14 03:50:00|617.03|611.83|624.88|619.68|625.17|619.97|615.04|609.84|729
1657770900000|2022-07-14 03:55:00|624.78|619.58|620.47|615.27|624.93|619.73|619.98|614.78|584
1657771200000|2022-07-14 04:00:00|620.49|615.29|617.1|611.9|621.68|616.48|614.33|609.13|655
1657771500000|2022-07-14 04:05:00|617.11|611.91|620.01|614.81|620.15|614.95|617.02|611.82|412
1657771800000|2022-07-14 04:10:00|620|614.8|621.8|616.6|622.17|616.97|619.95|614.75|450
1657772100000|2022-07-14 04:15:00|621.74|616.54|619.63|614.43|623.11|617.91|619.08|613.88|588
1657772400000|2022-07-14 04:20:00|619.62|614.42|617.75|612.55|620.12|614.92|617.38|612.18|495
1657772700000|2022-07-14 04:25:00|617.73|612.53|616.8|611.6|617.88|612.68|616.44|611.24|328
1657773000000|2022-07-14 04:30:00|616.87|611.67|624.66|619.46|626.7|621.5|616.7|611.5|589
1657773300000|2022-07-14 04:35:00|624.68|619.48|622.14|616.94|624.68|619.48|620.82|615.62|499
1657773600000|2022-07-14 04:40:00|622.15|616.95|621.72|616.52|623.67|618.47|621.3|616.1|468
1657773900000|2022-07-14 04:45:00|621.73|616.53|626.74|621.54|628.84|623.64|621.61|616.41|614
1657774200000|2022-07-14 04:50:00|626.73|621.53|623.26|618.06|626.87|621.67|622.52|617.32|571
1657774500000|2022-07-14 04:55:00|623.2|618|626.8|621.6|626.93|621.73|623.19|617.99|525
1657774800000|2022-07-14 05:00:00|626.81|621.61|619.98|614.78|627.8|622.6|619.92|614.72|596
1657775100000|2022-07-14 05:05:00|620.09|614.89|622.9|617.7|622.94|617.74|619.85|614.65|351
1657775400000|2022-07-14 05:10:00|622.87|617.67|620.9|615.7|623.08|617.88|620.87|615.67|367
1657775700000|2022-07-14 05:15:00|620.92|615.72|629.76|624.56|631.35|626.15|620.91|615.71|564
1657776000000|2022-07-14 05:20:00|629.86|624.66|625.62|620.42|632.07|626.87|625.54|620.34|593
1657776300000|2022-07-14 05:25:00|625.67|620.47|632.74|627.54|633.22|628.02|625.65|620.45|569
1657776600000|2022-07-14 05:30:00|632.79|627.59|630.12|624.92|636.67|631.47|629.86|624.66|632
1657776900000|2022-07-14 05:35:00|630.09|624.89|628.87|623.67|630.65|625.45|628.78|623.58|416
1657777200000|2022-07-14 05:40:00|628.88|623.68|627.07|621.87|629.15|623.95|627.03|621.83|469
1657777500000|2022-07-14 05:45:00|627.01|621.81|624.45|619.25|627.07|621.87|623.83|618.63|497
1657777800000|2022-07-14 05:50:00|624.46|619.26|621.01|615.81|624.72|619.52|620.84|615.64|572
1657778100000|2022-07-14 05:55:00|620.99|615.79|619.6|614.4|622.02|616.82|618.13|612.93|495
1657778400000|2022-07-14 06:00:00|619.59|614.39|617.05|611.85|621.1|615.9|616.86|611.66|475
1657778700000|2022-07-14 06:05:00|617.06|611.86|619.46|614.26|619.81|614.61|616.68|611.48|448
1657779000000|2022-07-14 06:10:00|619.48|614.28|618.5|613.3|619.92|614.72|617.68|612.48|404
1657779300000|2022-07-14 06:15:00|618.51|613.31|619.24|614.04|619.24|614.04|616.74|611.54|467
1657779600000|2022-07-14 06:20:00|619.25|614.05|620.9|615.7|620.92|615.72|618.59|613.39|436
1657779900000|2022-07-14 06:25:00|620.91|615.71|623.82|618.62|624.53|619.33|620.47|615.27|676
1657780200000|2022-07-14 06:30:00|623.67|618.47|619.48|614.28|624.5|619.3|616.77|611.57|751
1657780500000|2022-07-14 06:35:00|619.44|614.24|620.8|615.6|622.19|616.99|619.44|614.24|513
1657780800000|2022-07-14 06:40:00|620.76|615.56|621.39|616.19|624.08|618.88|620.61|615.41|523
1657781100000|2022-07-14 06:45:00|621.41|616.21|625.76|620.56|627.19|621.99|621.41|616.21|612
1657781400000|2022-07-14 06:50:00|625.72|620.52|622.18|616.98|627.24|622.04|621.17|615.97|436
1657781700000|2022-07-14 06:55:00|622.19|616.99|623.67|618.47|624.91|619.71|622.01|616.81|445
1657782000000|2022-07-14 07:00:00|623.68|618.48|623.47|618.27|627.03|621.83|623.47|618.27|413
1657782300000|2022-07-14 07:05:00|623.49|618.29|619.35|614.15|623.49|618.29|619.17|613.97|499
1657782600000|2022-07-14 07:10:00|619.34|614.14|623.09|617.89|623.1|617.9|619.26|614.06|421
1657782900000|2022-07-14 07:15:00|623.08|617.88|628.8|623.6|629.12|623.92|623.06|617.86|493
1657783200000|2022-07-14 07:20:00|628.78|623.58|629.46|624.26|631.65|626.45|628.04|622.84|515
1657783500000|2022-07-14 07:25:00|629.4|624.2|628.1|622.9|630.03|624.83|627.5|622.3|518
1657783800000|2022-07-14 07:30:00|628.07|622.87|628.79|623.59|631.53|626.33|627.84|622.64|485
1657784100000|2022-07-14 07:35:00|628.78|623.58|627.95|622.75|630.72|625.52|627.94|622.74|392
1657784400000|2022-07-14 07:40:00|627.94|622.74|629.51|624.31|630.46|625.26|626.46|621.26|602
1657784700000|2022-07-14 07:45:00|629.5|624.3|627.71|622.51|629.54|624.34|627.64|622.44|380
1657785000000|2022-07-14 07:50:00|627.65|622.45|629.8|624.6|629.87|624.67|626.82|621.62|428
1657785300000|2022-07-14 07:55:00|629.81|624.61|630.07|624.87|631.88|626.68|629.63|624.43|528
1657785600000|2022-07-14 08:00:00|630.04|624.84|635.99|630.79|636.3|631.1|629.18|623.98|679
1657785900000|2022-07-14 08:05:00|635.92|630.72|634.79|629.59|635.92|630.72|631.83|626.63|742
1657786200000|2022-07-14 08:10:00|634.82|629.62|634.83|629.63|635.72|630.52|633.07|627.87|537
1657786500000|2022-07-14 08:15:00|634.84|629.64|634.93|629.73|635.4|630.2|633.3|628.1|558
1657786800000|2022-07-14 08:20:00|635.03|629.83|634.99|629.79|635.94|630.74|633.52|628.32|462
1657787100000|2022-07-14 08:25:00|635|629.8|634.99|629.79|635.94|630.74|633.21|628.01|573
1657787400000|2022-07-14 08:30:00|634.98|629.78|631.88|626.68|635.03|629.83|631.88|626.68|703
1657787700000|2022-07-14 08:35:00|631.7|626.5|628.68|623.48|632.07|626.87|628.24|623.04|781
1657788000000|2022-07-14 08:40:00|628.65|623.45|626.91|621.71|629.85|624.65|626.85|621.65|612
1657788300000|2022-07-14 08:45:00|627|621.8|628.03|622.83|629.1|623.9|626.53|621.33|558
1657788600000|2022-07-14 08:50:00|628|622.8|622.61|617.41|628|622.8|622.19|616.99|652
1657788900000|2022-07-14 08:55:00|622.51|617.31|623.82|618.62|625.06|619.86|621.77|616.57|520
1657789200000|2022-07-14 09:00:00|623.83|618.63|623.03|617.83|625.93|620.73|622.92|617.72|509
1657789500000|2022-07-14 09:05:00|623.05|617.85|622.41|617.21|624.76|619.56|621.89|616.69|544
1657789800000|2022-07-14 09:10:00|622.39|617.19|622.99|617.79|623.26|618.06|622.34|617.14|408
1657790100000|2022-07-14 09:15:00|623.01|617.81|624.21|619.01|624.55|619.35|622.62|617.42|542
1657790400000|2022-07-14 09:20:00|624.23|619.03|623.02|617.82|624.47|619.27|622.93|617.73|474
1657790700000|2022-07-14 09:25:00|623|617.8|623.51|618.31|624|618.8|622.8|617.6|464
1657791000000|2022-07-14 09:30:00|623.5|618.3|623.43|618.23|624.07|618.87|622.86|617.66|556
1657791300000|2022-07-14 09:35:00|623.48|618.28|624.24|619.04|624.51|619.31|622.32|617.12|546
1657791600000|2022-07-14 09:40:00|624.41|619.21|631.17|625.97|631.43|626.23|622.79|617.59|750
1657791900000|2022-07-14 09:45:00|631.44|626.24|625.49|620.29|631.44|626.24|625.02|619.82|608
1657792200000|2022-07-14 09:50:00|625.43|620.23|630.82|625.62|631.07|625.87|624.95|619.75|461
1657792500000|2022-07-14 09:55:00|630.76|625.56|632.6|627.4|634.32|629.12|629.83|624.63|617
1657792800000|2022-07-14 10:00:00|632.75|627.55|630.94|625.74|633.08|627.88|630.64|625.44|548
1657793100000|2022-07-14 10:05:00|630.95|625.75|634.97|629.77|635.73|630.53|630.5|625.3|630
1657793400000|2022-07-14 10:10:00|634.99|629.79|632.27|627.07|635.39|630.19|631.35|626.15|542
1657793700000|2022-07-14 10:15:00|632.41|627.21|632.03|626.83|632.57|627.37|629.53|624.33|668
1657794000000|2022-07-14 10:20:00|632.01|626.81|631.1|625.9|633.98|628.78|630.77|625.57|516
1657794300000|2022-07-14 10:25:00|631.09|625.89|633.53|628.33|634.58|629.38|630.96|625.76|506
1657794600000|2022-07-14 10:30:00|633.54|628.34|636.61|631.41|637.27|632.07|631.55|626.35|575
1657794900000|2022-07-14 10:35:00|636.66|631.46|634.99|629.79|636.88|631.68|634.03|628.83|593
1657795200000|2022-07-14 10:40:00|634.97|629.77|634.48|629.28|636.49|631.29|633.87|628.67|508
1657795500000|2022-07-14 10:45:00|634.51|629.31|632.04|626.84|637.25|632.05|631.96|626.76|636
1657795800000|2022-07-14 10:50:00|632.08|626.88|632.11|626.91|635.13|629.93|630.77|625.57|639
1657796100000|2022-07-14 10:55:00|632.12|626.92|631.73|626.53|633.31|628.11|631.44|626.24|499
1657796400000|2022-07-14 11:00:00|631.78|626.58|630.04|624.84|633.44|628.24|629.14|623.94|464
1657796700000|2022-07-14 11:05:00|630.03|624.83|628.55|623.35|630.03|624.83|627.45|622.25|482
1657797000000|2022-07-14 11:10:00|628.59|623.39|627.14|621.94|628.59|623.39|625.19|619.99|568
1657797300000|2022-07-14 11:15:00|627.17|621.97|625.66|620.46|627.86|622.66|624.67|619.47|712
1657797600000|2022-07-14 11:20:00|625.68|620.48|623.57|618.37|627.05|621.85|623.12|617.92|606
1657797900000|2022-07-14 11:25:00|623.58|618.38|623.48|618.28|624.15|618.95|621.23|616.03|654
1657798200000|2022-07-14 11:30:00|623.45|618.25|622.26|617.06|625.63|620.43|619.57|614.37|701
1657798500000|2022-07-14 11:35:00|622.31|617.11|623.64|618.44|624.29|619.09|621.98|616.78|563
1657798800000|2022-07-14 11:40:00|623.56|618.36|624.81|619.61|625.38|620.18|623.15|617.95|456
1657799100000|2022-07-14 11:45:00|624.8|619.6|626.64|621.44|627.37|622.17|624.69|619.49|356
1657799400000|2022-07-14 11:50:00|626.55|621.35|626.53|621.33|626.9|621.7|625.85|620.65|397
1657799700000|2022-07-14 11:55:00|626.57|621.37|625.75|620.55|627.1|621.9|625.66|620.46|306
1657800000000|2022-07-14 12:00:00|625.77|620.57|622.94|617.74|626.53|621.33|622.86|617.66|405
1657800300000|2022-07-14 12:05:00|622.93|617.73|624.77|619.57|624.93|619.73|621.5|616.3|499
1657800600000|2022-07-14 12:10:00|624.78|619.58|628.16|622.96|630.86|625.66|624.78|619.58|553
1657800900000|2022-07-14 12:15:00|628.15|622.95|627.48|622.28|630.61|625.41|626.92|621.72|416
1657801200000|2022-07-14 12:20:00|627.47|622.27|626.36|621.16|628.7|623.5|625.98|620.78|508
1657801500000|2022-07-14 12:25:00|626.33|621.13|622.88|617.68|626.75|621.55|622.77|617.57|658
1657801800000|2022-07-14 12:30:00|622.86|617.66|628.5|623.3|629.77|624.57|620.83|615.63|803
1657802100000|2022-07-14 12:35:00|628.62|623.42|631.67|626.47|633.45|628.25|627.17|621.97|689
1657802400000|2022-07-14 12:40:00|631.74|626.54|629.89|624.69|631.87|626.67|629.21|624.01|531
1657802700000|2022-07-14 12:45:00|629.88|624.68|629.53|624.33|631.2|626|628.28|623.08|460
1657803000000|2022-07-14 12:50:00|629.58|624.38|628.32|623.12|629.59|624.39|627.83|622.63|376
1657803300000|2022-07-14 12:55:00|628.28|623.08|630.07|624.87|630.69|625.49|627.44|622.24|534
1657803600000|2022-07-14 13:00:00|630.05|624.85|633.22|628.02|633.49|628.29|629.63|624.43|508
1657803900000|2022-07-14 13:05:00|633.2|628|627.58|622.38|633.45|628.25|627.52|622.32|489
1657804200000|2022-07-14 13:10:00|627.54|622.34|627.57|622.37|628.1|622.9|626.08|620.88|461
1657804500000|2022-07-14 13:15:00|627.55|622.35|629.01|623.81|629.94|624.74|627.26|622.06|418
1657804800000|2022-07-14 13:20:00|629.05|623.85|627.2|622|629.1|623.9|626.05|620.85|591
1657805100000|2022-07-14 13:25:00|627.17|621.97|624.54|619.34|627.18|621.98|624.19|618.99|511
1657805400000|2022-07-14 13:30:00|624.52|619.32|624.63|619.43|628.73|623.53|623.72|618.52|881
1657805700000|2022-07-14 13:35:00|624.69|619.49|620.73|615.53|626.44|621.24|620.46|615.26|768
1657806000000|2022-07-14 13:40:00|620.74|615.54|622.25|617.05|622.34|617.14|618.61|613.41|770
1657806300000|2022-07-14 13:45:00|622.08|616.88|623.92|618.72|624.89|619.69|622.08|616.88|776
1657806600000|2022-07-14 13:50:00|623.91|618.71|625.76|620.56|627.26|622.06|623.78|618.58|734
1657806900000|2022-07-14 13:55:00|625.75|620.55|624.27|619.07|626.49|621.29|624.25|619.05|542
1657807200000|2022-07-14 14:00:00|624.25|619.05|622.25|617.05|624.78|619.58|621.63|616.43|603
1657807500000|2022-07-14 14:05:00|622.24|617.04|623.33|618.13|623.82|618.62|621.56|616.36|539
1657807800000|2022-07-14 14:10:00|623.31|618.11|624.48|619.28|624.48|619.28|621.76|616.56|549
1657808100000|2022-07-14 14:15:00|624.49|619.29|622.12|616.92|626.51|621.31|621.88|616.68|542
1657808400000|2022-07-14 14:20:00|622.09|616.89|621.67|616.47|623.64|618.44|621.53|616.33|559
1657808700000|2022-07-14 14:25:00|621.61|616.41|620.5|615.3|621.8|616.6|620.34|615.14|630
1657809000000|2022-07-14 14:30:00|620.51|615.31|619.67|614.47|621.33|616.13|617.99|612.79|764
1657809300000|2022-07-14 14:35:00|619.66|614.46|620.61|615.41|620.98|615.78|619.6|614.4|519
1657809600000|2022-07-14 14:40:00|620.58|615.38|620.44|615.24|622.41|617.21|620.26|615.06|525
1657809900000|2022-07-14 14:45:00|620.24|615.04|622.86|617.66|623.88|618.68|620.05|614.85|632
1657810200000|2022-07-14 14:50:00|622.88|617.68|626.06|620.86|626.11|620.91|622.86|617.66|653
1657810500000|2022-07-14 14:55:00|626.05|620.85|623.98|618.78|626.12|620.92|623.43|618.23|775
1657810800000|2022-07-14 15:00:00|624|618.8|628.21|623.01|629.84|624.64|624|618.8|799
1657811100000|2022-07-14 15:05:00|628.2|623|632.46|627.26|632.49|627.29|628.2|623|712
1657811400000|2022-07-14 15:10:00|632.24|627.04|631.01|625.81|632.95|627.75|630.44|625.24|666
1657811700000|2022-07-14 15:15:00|630.95|625.75|635.31|630.11|635.51|630.31|630.89|625.69|692
1657812000000|2022-07-14 15:20:00|635.34|630.14|642.85|637.65|646.15|640.95|635.11|629.91|851
1657812300000|2022-07-14 15:25:00|642.86|637.66|640.9|635.7|642.88|637.68|639.47|634.27|771
1657812600000|2022-07-14 15:30:00|640.88|635.68|637.56|632.36|641.39|636.19|636.09|630.89|772
1657812900000|2022-07-14 15:35:00|637.63|632.43|643.37|638.17|643.81|638.61|636.62|631.42|675
1657813200000|2022-07-14 15:40:00|643.38|638.18|656.64|651.44|660|654.8|642.66|637.46|923
1657813500000|2022-07-14 15:45:00|657.11|651.91|669|663.8|677.73|672.53|654.38|649.18|1076
1657813800000|2022-07-14 15:50:00|669.02|663.82|653.88|648.68|669.02|663.82|652.84|647.64|1027
1657814100000|2022-07-14 15:55:00|653.89|648.69|649.73|644.53|656.02|650.82|649.64|644.44|958
1657814400000|2022-07-14 16:00:00|649.74|644.54|652.65|647.45|653.01|647.81|646.7|641.5|924
1657814700000|2022-07-14 16:05:00|652.6|647.4|643.7|638.5|652.75|647.55|643.58|638.38|845
1657815000000|2022-07-14 16:10:00|643.72|638.52|645.22|640.02|645.72|640.52|641.73|636.53|790
1657815300000|2022-07-14 16:15:00|645.23|640.03|641.76|636.56|647.03|641.83|641.7|636.5|754
1657815600000|2022-07-14 16:20:00|641.77|636.57|639.99|634.79|643.08|637.88|637.03|631.83|738
1657815900000|2022-07-14 16:25:00|639.94|634.74|633.73|628.53|640.01|634.81|633.72|628.52|628
1657816200000|2022-07-14 16:30:00|633.74|628.54|632.97|627.77|636.11|630.91|630.35|625.15|790
1657816500000|2022-07-14 16:35:00|632.99|627.79|636.85|631.65|639.26|634.06|632.92|627.72|648
1657816800000|2022-07-14 16:40:00|636.81|631.61|639.97|634.77|643.62|638.42|636.57|631.37|635
1657817100000|2022-07-14 16:45:00|640.04|634.84|638.96|633.76|642.89|637.69|638.32|633.12|605
1657817400000|2022-07-14 16:50:00|638.95|633.75|645.31|640.11|646.25|641.05|638.58|633.38|754
1657817700000|2022-07-14 16:55:00|645.53|640.33|646.41|641.21|647.39|642.19|644.24|639.04|644
1657818000000|2022-07-14 17:00:00|646.4|641.2|647.35|642.15|647.98|642.78|644.67|639.47|663
1657818300000|2022-07-14 17:05:00|647.36|642.16|651.97|646.77|652.17|646.97|647.28|642.08|664
1657818600000|2022-07-14 17:10:00|651.99|646.79|649.81|644.61|654.77|649.57|648.69|643.49|654
1657818900000|2022-07-14 17:15:00|649.78|644.58|661.12|655.92|661.17|655.97|649.65|644.45|669
1657819200000|2022-07-14 17:20:00|661.11|655.91|670.73|665.53|671.2|666|661.11|655.91|982
1657819500000|2022-07-14 17:25:00|670.82|665.62|674.65|669.45|674.87|669.67|667.02|661.82|946
1657819800000|2022-07-14 17:30:00|674.64|669.44|668.53|663.33|680.47|675.27|667.17|661.97|938
1657820100000|2022-07-14 17:35:00|668.5|663.3|674.03|668.83|674.41|669.21|668|662.8|809
1657820400000|2022-07-14 17:40:00|673.99|668.79|673.82|668.62|674.54|669.34|670.98|665.78|769
1657820700000|2022-07-14 17:45:00|673.57|668.37|677.17|671.97|678.63|673.43|670.19|664.99|796
1657821000000|2022-07-14 17:50:00|677.15|671.95|681.21|676.01|681.59|676.39|674.22|669.02|840
1657821300000|2022-07-14 17:55:00|681.1|675.9|692.52|687.32|696.01|690.81|681.1|675.9|1024
1657821600000|2022-07-14 18:00:00|692.56|687.36|685.6|680.4|693.15|687.95|684.43|679.23|907
1657821900000|2022-07-14 18:05:00|685.64|680.44|686.72|681.52|689.64|684.44|681.51|676.31|970
1657822200000|2022-07-14 18:10:00|686.71|681.51|688.9|683.7|691.49|686.29|684.48|679.28|874
1657822500000|2022-07-14 18:15:00|688.88|683.68|691.9|686.7|692.81|687.61|686.04|680.84|732
1657822800000|2022-07-14 18:20:00|691.92|686.72|688.86|683.66|694.77|689.57|686.75|681.55|719
1657823100000|2022-07-14 18:25:00|688.87|683.67|689.17|683.97|690.32|685.12|685.2|680|715
1657823400000|2022-07-14 18:30:00|689.2|684|692.15|686.95|693.42|688.22|686.21|681.01|626
1657823700000|2022-07-14 18:35:00|692.17|686.97|693.78|688.58|696.52|691.32|691.45|686.25|660
1657824000000|2022-07-14 18:40:00|693.72|688.52|697.68|692.48|703.73|698.53|692.17|686.97|761
1657824300000|2022-07-14 18:45:00|697.57|692.37|698.94|693.74|701.43|696.23|696.5|691.3|787
1657824600000|2022-07-14 18:50:00|698.91|693.71|698.91|693.71|701.26|696.06|697.01|691.81|657
1657824900000|2022-07-14 18:55:00|698.92|693.72|704.56|699.36|704.9|699.7|698.85|693.65|657
1657825200000|2022-07-14 19:00:00|704.8|699.6|709.03|703.83|712.36|707.16|703.97|698.77|788
1657825500000|2022-07-14 19:05:00|709.02|703.82|698.98|693.78|711.01|705.81|698.94|693.74|822
1657825800000|2022-07-14 19:10:00|698.91|693.71|700.35|695.15|702.86|697.66|698.45|693.25|533
1657826100000|2022-07-14 19:15:00|700.4|695.2|699.14|693.94|702.15|696.95|699.13|693.93|592
1657826400000|2022-07-14 19:20:00|699.21|694.01|699.84|694.64|700.39|695.19|698.05|692.85|619
1657826700000|2022-07-14 19:25:00|699.79|694.59|703.52|698.32|703.57|698.37|698.67|693.47|634
1657827000000|2022-07-14 19:30:00|703.74|698.54|706.7|701.5|710.84|705.64|703.48|698.28|948
1657827300000|2022-07-14 19:35:00|706.69|701.49|701.62|696.42|708.38|703.18|701.32|696.12|729
1657827600000|2022-07-14 19:40:00|701.25|696.05|700.62|695.42|703.31|698.11|700.53|695.33|634
1657827900000|2022-07-14 19:45:00|700.61|695.41|695.18|689.98|700.71|695.51|694.63|689.43|643
1657828200000|2022-07-14 19:50:00|695.34|690.14|696.41|691.21|697.56|692.36|692.42|687.22|631
1657828500000|2022-07-14 19:55:00|696.38|691.18|693.75|688.55|696.61|691.41|693.43|688.23|553
1657828800000|2022-07-14 20:00:00|693.74|688.54|697.69|692.49|697.72|692.52|693.71|688.51|506
1657829100000|2022-07-14 20:05:00|697.97|692.77|693.14|687.94|699.32|694.12|689.98|684.78|756
1657829400000|2022-07-14 20:10:00|693.18|687.98|693.76|688.56|693.97|688.77|691.2|686|579
1657829700000|2022-07-14 20:15:00|693.73|688.53|691.02|685.82|695.95|690.75|690.78|685.58|568
1657830000000|2022-07-14 20:20:00|691.03|685.83|694.5|689.3|694.77|689.57|691.02|685.82|440
1657830300000|2022-07-14 20:25:00|694.53|689.33|696.14|690.94|698.8|693.6|693.67|688.47|580
1657830600000|2022-07-14 20:30:00|696.13|690.93|694.16|688.96|696.82|691.62|693.05|687.85|420
1657830900000|2022-07-14 20:35:00|694.14|688.94|695.78|690.58|696.86|691.66|694.06|688.86|415
1657831200000|2022-07-14 20:40:00|695.82|690.62|700.43|695.23|701.75|696.55|695.77|690.57|613
1657831500000|2022-07-14 20:45:00|700.41|695.21|696.89|691.69|700.73|695.53|694.04|688.84|714
1657831800000|2022-07-14 20:50:00|696.81|691.61|697.62|692.42|698.04|692.84|696.63|691.43|480
1657832100000|2022-07-14 20:55:00|697.65|692.45|698.56|693.36|700.06|694.86|697.48|692.28|526
1657832400000|2022-07-14 21:00:00|698.55|693.35|699.89|694.69|700.49|695.29|697.69|692.49|441
1657832700000|2022-07-14 21:05:00|699.77|694.57|696.89|691.69|699.77|694.57|695.71|690.51|347
1657833000000|2022-07-14 21:10:00|696.86|691.66|693.63|688.43|697.05|691.85|693.53|688.33|402
1657833300000|2022-07-14 21:15:00|693.61|688.41|690.37|685.17|693.99|688.79|690.02|684.82|436
1657833600000|2022-07-14 21:20:00|690.4|685.2|687.02|681.82|690.45|685.25|687.02|681.82|476
1657833900000|2022-07-14 21:25:00|687.01|681.81|688.07|682.87|689.36|684.16|687|681.8|473
1657834200000|2022-07-14 21:30:00|688.06|682.86|688.69|683.49|689.86|684.66|687.61|682.41|449
1657834500000|2022-07-14 21:35:00|688.71|683.51|688.85|683.65|691.76|686.56|688.63|683.43|434
1657834800000|2022-07-14 21:40:00|688.86|683.66|689.92|684.72|690.19|684.99|687.89|682.69|345
1657835100000|2022-07-14 21:45:00|689.88|684.68|689.09|683.89|689.88|684.68|688.74|683.54|327
1657835400000|2022-07-14 21:50:00|689.08|683.88|683.32|678.12|689.14|683.94|681.53|676.33|737
1657835700000|2022-07-14 21:55:00|683.33|678.13|681.28|676.08|683.36|678.16|679.45|674.25|606
1657836000000|2022-07-14 22:00:00|681.32|676.12|685.75|680.55|686.12|680.92|681.29|676.09|488
1657836300000|2022-07-14 22:05:00|685.78|680.58|683.89|678.69|687.82|682.62|682.89|677.69|456
1657836600000|2022-07-14 22:10:00|683.88|678.68|686.58|681.38|687.13|681.93|683.78|678.58|342
1657836900000|2022-07-14 22:15:00|686.6|681.4|685.84|680.64|688.93|683.73|685.56|680.36|484
1657837200000|2022-07-14 22:20:00|685.81|680.61|684.96|679.76|687.79|682.59|682.06|676.86|655
1657837500000|2022-07-14 22:25:00|685.12|679.92|685.64|680.44|687.21|682.01|684.35|679.15|543
1657837800000|2022-07-14 22:30:00|685.56|680.36|698.65|693.45|700.33|695.13|685.28|680.08|608
1657838100000|2022-07-14 22:35:00|698.44|693.24|690.45|685.25|698.44|693.24|690.15|684.95|636
1657838400000|2022-07-14 22:40:00|690.47|685.27|691.49|686.29|692.52|687.32|689.41|684.21|462
1657838700000|2022-07-14 22:45:00|691.47|686.27|692.44|687.24|695.04|689.84|691.04|685.84|425
1657839000000|2022-07-14 22:50:00|692.24|687.04|691.79|686.59|694.05|688.85|690.81|685.61|438
1657839300000|2022-07-14 22:55:00|691.78|686.58|693.69|688.49|694.15|688.95|691.47|686.27|443
1657839600000|2022-07-14 23:00:00|693.66|688.46|692.55|687.35|693.66|688.46|691.67|686.47|490
1657839900000|2022-07-14 23:05:00|692.57|687.37|693.56|688.36|693.59|688.39|689.11|683.91|521
1657840200000|2022-07-14 23:10:00|693.55|688.35|694.62|689.42|695.11|689.91|693.47|688.27|400
1657840500000|2022-07-14 23:15:00|694.63|689.43|698.03|692.83|700.68|695.48|693.87|688.67|679
1657840800000|2022-07-14 23:20:00|698.02|692.82|700.66|695.46|702.25|697.05|697.79|692.59|470
1657841100000|2022-07-14 23:25:00|700.68|695.48|706.4|701.2|708.33|703.13|699.86|694.66|682
1657841400000|2022-07-14 23:30:00|706.46|701.26|704.61|699.41|706.74|701.54|704.16|698.96|573
1657841700000|2022-07-14 23:35:00|704.62|699.42|704.19|698.99|704.76|699.56|701.65|696.45|523
1657842000000|2022-07-14 23:40:00|704.34|699.14|703.43|698.23|707.46|702.26|702.58|697.38|594
1657842300000|2022-07-14 23:45:00|703.46|698.26|702.37|697.17|705.97|700.77|701.87|696.67|580
1657842600000|2022-07-14 23:50:00|702.52|697.32|699.82|694.62|702.87|697.67|699.82|694.62|488
1657842900000|2022-07-14 23:55:00|699.85|694.65|704.38|699.18|705.13|699.93|699.79|694.59|520
1657843200000|2022-07-15 00:00:00|704.1|698.9|706.79|701.59|709.38|704.18|702.05|696.85|856
1657843500000|2022-07-15 00:05:00|706.83|701.63|702.97|697.77|717.22|712.02|702.92|697.72|830
1657843800000|2022-07-15 00:10:00|702.95|697.75|695.65|690.45|703.06|697.86|695.22|690.02|820
1657844100000|2022-07-15 00:15:00|695.66|690.46|692.41|687.21|695.79|690.59|691.11|685.91|711
1657844400000|2022-07-15 00:20:00|692.42|687.22|689.49|684.29|692.42|687.22|689.12|683.92|594
1657844700000|2022-07-15 00:25:00|689.5|684.3|693.58|688.38|694.4|689.2|689.41|684.21|634
1657845000000|2022-07-15 00:30:00|693.61|688.41|691.89|686.69|696.14|690.94|691.15|685.95|586
1657845300000|2022-07-15 00:35:00|691.88|686.68|689.09|683.89|691.88|686.68|688.58|683.38|578
1657845600000|2022-07-15 00:40:00|689.12|683.92|691.62|686.42|691.78|686.58|686.31|681.11|608
1657845900000|2022-07-15 00:45:00|691.63|686.43|693.6|688.4|694.58|689.38|690.05|684.85|540
1657846200000|2022-07-15 00:50:00|693.59|688.39|692.75|687.55|693.61|688.41|692.04|686.84|408
1657846500000|2022-07-15 00:55:00|692.73|687.53|694.28|689.08|695.4|690.2|690.7|685.5|438
1657846800000|2022-07-15 01:00:00|694.36|689.16|696.3|691.1|697.4|692.2|693.91|688.71|497
1657847100000|2022-07-15 01:05:00|696.32|691.12|698.82|693.62|699.33|694.13|696.32|691.12|453
1657847400000|2022-07-15 01:10:00|698.83|693.63|697.46|692.26|699.38|694.18|697.15|691.95|396
1657847700000|2022-07-15 01:15:00|697.48|692.28|695.88|690.68|698.34|693.14|695.86|690.66|327
1657848000000|2022-07-15 01:20:00|695.89|690.69|698.82|693.62|699.01|693.81|694.11|688.91|444
1657848300000|2022-07-15 01:25:00|698.81|693.61|699.24|694.04|700.06|694.86|698.5|693.3|309
1657848600000|2022-07-15 01:30:00|699.27|694.07|698|692.8|700.9|695.7|698|692.8|357
1657848900000|2022-07-15 01:35:00|698.01|692.81|700.7|695.5|700.97|695.77|697.94|692.74|359
1657849200000|2022-07-15 01:40:00|700.72|695.52|706.67|701.47|707.3|702.1|700.59|695.39|575
1657849500000|2022-07-15 01:45:00|706.72|701.52|710.31|705.11|711.49|706.29|706.24|701.04|652
1657849800000|2022-07-15 01:50:00|710.54|705.34|712.26|707.06|712.32|707.12|708.94|703.74|705
1657850100000|2022-07-15 01:55:00|712.25|707.05|722.88|717.68|727.89|722.69|711.69|706.49|865
1657850400000|2022-07-15 02:00:00|722.83|717.63|716.47|711.27|725.82|720.62|714.77|709.57|938
1657850700000|2022-07-15 02:05:00|716.49|711.29|713.9|708.7|716.58|711.38|711.63|706.43|641
1657851000000|2022-07-15 02:10:00|713.91|708.71|714.64|709.44|715.87|710.67|711.26|706.06|769
1657851300000|2022-07-15 02:15:00|714.6|709.4|713.62|708.42|714.65|709.45|712.2|707|707
1657851600000|2022-07-15 02:20:00|713.64|708.44|714.45|709.25|716.82|711.62|710.08|704.88|663
1657851900000|2022-07-15 02:25:00|714.43|709.23|711.11|705.91|714.43|709.23|710.64|705.44|537
1657852200000|2022-07-15 02:30:00|711.05|705.85|709.9|704.7|713.06|707.86|708.79|703.59|511
1657852500000|2022-07-15 02:35:00|709.84|704.64|709.23|704.03|711.75|706.55|708.21|703.01|585
1657852800000|2022-07-15 02:40:00|709.26|704.06|712.64|707.44|714.67|709.47|708.25|703.05|553
1657853100000|2022-07-15 02:45:00|712.63|707.43|711.48|706.28|716.16|710.96|711.47|706.27|595
1657853400000|2022-07-15 02:50:00|711.38|706.18|709.13|703.93|712.85|707.65|708.41|703.21|686
1657853700000|2022-07-15 02:55:00|709.12|703.92|711.7|706.5|712.28|707.08|706.83|701.63|712
1657854000000|2022-07-15 03:00:00|711.68|706.48|712.07|706.87|713.44|708.24|708.65|703.45|578
1657854300000|2022-07-15 03:05:00|712.05|706.85|712.23|707.03|713.44|708.24|710.74|705.54|583
1657854600000|2022-07-15 03:10:00|712.25|707.05|711.98|706.78|715.04|709.84|711.92|706.72|472
1657854900000|2022-07-15 03:15:00|712.03|706.83|709.08|703.88|713.14|707.94|707.84|702.64|427
1657855200000|2022-07-15 03:20:00|709.07|703.87|708.55|703.35|710.65|705.45|705.45|700.25|722
1657855500000|2022-07-15 03:25:00|708.62|703.42|706.58|701.38|709.8|704.6|706.26|701.06|574
1657855800000|2022-07-15 03:30:00|706.59|701.39|707.06|701.86|708.93|703.73|704.62|699.42|502
1657856100000|2022-07-15 03:35:00|707.07|701.87|710.33|705.13|711.35|706.15|705.5|700.3|426
1657856400000|2022-07-15 03:40:00|710.31|705.11|705.16|699.96|710.35|705.15|704.89|699.69|524
1657856700000|2022-07-15 03:45:00|705.12|699.92|705.93|700.73|708.16|702.96|704.04|698.84|507
1657857000000|2022-07-15 03:50:00|705.96|700.76|704.96|699.76|706.02|700.82|703.1|697.9|477
1657857300000|2022-07-15 03:55:00|704.93|699.73|707.08|701.88|710.07|704.87|704.73|699.53|541
1657857600000|2022-07-15 04:00:00|707.07|701.87|705.87|700.67|708.44|703.24|704.52|699.32|597
1657857900000|2022-07-15 04:05:00|705.78|700.58|711.69|706.49|712.09|706.89|704.72|699.52|596
1657858200000|2022-07-15 04:10:00|711.7|706.5|709.36|704.16|712.73|707.53|707.46|702.26|573
1657858500000|2022-07-15 04:15:00|709.34|704.14|705.94|700.74|709.34|704.14|705.38|700.18|441
1657858800000|2022-07-15 04:20:00|705.96|700.76|706.17|700.97|707.03|701.83|704.72|699.52|420
1657859100000|2022-07-15 04:25:00|706.23|701.03|708.84|703.64|709|703.8|706.08|700.88|489
1657859400000|2022-07-15 04:30:00|708.85|703.65|701.19|695.99|708.86|703.66|701.11|695.91|604
1657859700000|2022-07-15 04:35:00|701.17|695.97|704.92|699.72|706.03|700.83|700.05|694.85|600
1657860000000|2022-07-15 04:40:00|704.93|699.73|702.08|696.88|705.07|699.87|701.96|696.76|551
1657860300000|2022-07-15 04:45:00|702.09|696.89|702.55|697.35|704.45|699.25|702.01|696.81|444
1657860600000|2022-07-15 04:50:00|702.54|697.34|700.77|695.57|702.7|697.5|700.01|694.81|584
1657860900000|2022-07-15 04:55:00|700.76|695.56|701.92|696.72|703.41|698.21|699.07|693.87|654
1657861200000|2022-07-15 05:00:00|701.88|696.68|699.87|694.67|702.84|697.64|698.14|692.94|625
1657861500000|2022-07-15 05:05:00|699.89|694.69|702.53|697.33|703.93|698.73|699.86|694.66|529
1657861800000|2022-07-15 05:10:00|702.58|697.38|702.53|697.33|704.29|699.09|701.97|696.77|473
1657862100000|2022-07-15 05:15:00|702.57|697.37|703.63|698.43|704.55|699.35|702.48|697.28|470
1657862400000|2022-07-15 05:20:00|703.61|698.41|702.64|697.44|705.27|700.07|702.56|697.36|459
1657862700000|2022-07-15 05:25:00|702.61|697.41|701.56|696.36|703.86|698.66|701.38|696.18|409
1657863000000|2022-07-15 05:30:00|701.57|696.37|696.82|691.62|703.38|698.18|696.09|690.89|540
1657863300000|2022-07-15 05:35:00|696.83|691.63|700.94|695.74|706.22|701.02|696.83|691.63|643
1657863600000|2022-07-15 05:40:00|700.95|695.75|701.11|695.91|702.84|697.64|700.8|695.6|426
1657863900000|2022-07-15 05:45:00|701.08|695.88|703.49|698.29|703.7|698.5|701.05|695.85|482
1657864200000|2022-07-15 05:50:00|703.5|698.3|703.81|698.61|706.66|701.46|702.86|697.66|556
1657864500000|2022-07-15 05:55:00|703.93|698.73|703.99|698.79|705.06|699.86|703.14|697.94|358
1657864800000|2022-07-15 06:00:00|703.97|698.77|701.94|696.74|704.12|698.92|701.07|695.87|421
1657865100000|2022-07-15 06:05:00|701.95|696.75|703.36|698.16|703.36|698.16|697.78|692.58|396
1657865400000|2022-07-15 06:10:00|703.37|698.17|705.79|700.59|705.88|700.68|703.03|697.83|352
1657865700000|2022-07-15 06:15:00|705.76|700.56|705.63|700.43|705.93|700.73|704.43|699.23|363
1657866000000|2022-07-15 06:20:00|705.61|700.41|707.13|701.93|710.8|705.6|705.59|700.39|515
1657866300000|2022-07-15 06:25:00|707.12|701.92|709.91|704.71|710.09|704.89|706.09|700.89|538
1657866600000|2022-07-15 06:30:00|709.94|704.74|706.87|701.67|710.37|705.17|706.84|701.64|494
1657866900000|2022-07-15 06:35:00|706.88|701.68|704.39|699.19|706.93|701.73|703.29|698.09|357
1657867200000|2022-07-15 06:40:00|704.4|699.2|703.14|697.94|705.81|700.61|702.84|697.64|455
1657867500000|2022-07-15 06:45:00|703.21|698.01|701.89|696.69|703.57|698.37|701.89|696.69|457
1657867800000|2022-07-15 06:50:00|701.87|696.67|703.46|698.26|703.59|698.39|701.63|696.43|303
1657868100000|2022-07-15 06:55:00|703.48|698.28|704.07|698.87|704.83|699.63|703.01|697.81|367
1657868400000|2022-07-15 07:00:00|704.05|698.85|708.11|702.91|708.11|702.91|703.3|698.1|474
1657868700000|2022-07-15 07:05:00|708.13|702.93|708|702.8|710.96|705.76|700.91|695.71|642
1657869000000|2022-07-15 07:10:00|708.01|702.81|708.58|703.38|709.47|704.27|706.23|701.03|635
1657869300000|2022-07-15 07:15:00|708.59|703.39|710.5|705.3|710.52|705.32|705.1|699.9|526
1657869600000|2022-07-15 07:20:00|710.52|705.32|711.57|706.37|711.98|706.78|709.18|703.98|686
1657869900000|2022-07-15 07:25:00|711.49|706.29|709.53|704.33|712.88|707.68|709.51|704.31|639
1657870200000|2022-07-15 07:30:00|709.57|704.37|708.47|703.27|711.28|706.08|707.03|701.83|488
1657870500000|2022-07-15 07:35:00|708.44|703.24|710.16|704.96|710.58|705.38|708.44|703.24|450
1657870800000|2022-07-15 07:40:00|710.15|704.95|707.75|702.55|710.51|705.31|707.58|702.38|367
1657871100000|2022-07-15 07:45:00|707.73|702.53|710.64|705.44|710.66|705.46|707.16|701.96|293
1657871400000|2022-07-15 07:50:00|710.67|705.47|707.48|702.28|710.67|705.47|706.92|701.72|296
1657871700000|2022-07-15 07:55:00|707.47|702.27|708.84|703.64|710.53|705.33|707.43|702.23|315
1657872000000|2022-07-15 08:00:00|708.98|703.78|704.92|699.72|709.62|704.42|704.92|699.72|523
1657872300000|2022-07-15 08:05:00|704.86|699.66|709.06|703.86|709.52|704.32|704.09|698.89|488
1657872600000|2022-07-15 08:10:00|709.03|703.83|709.59|704.39|711.58|706.38|708.64|703.44|518
1657872900000|2022-07-15 08:15:00|709.57|704.37|705.96|700.76|709.71|704.51|705.91|700.71|427
1657873200000|2022-07-15 08:20:00|705.97|700.77|709.75|704.55|710.42|705.22|705.94|700.74|427
1657873500000|2022-07-15 08:25:00|709.72|704.52|711.07|705.87|711.39|706.19|708.96|703.76|493
1657873800000|2022-07-15 08:30:00|711|705.8|709.06|703.86|711|705.8|707.98|702.78|526
1657874100000|2022-07-15 08:35:00|709.05|703.85|707.93|702.73|710.23|705.03|706.99|701.79|356
1657874400000|2022-07-15 08:40:00|707.94|702.74|708.91|703.71|709.84|704.64|707.21|702.01|351
1657874700000|2022-07-15 08:45:00|708.92|703.72|708.49|703.29|710.32|705.12|706.04|700.84|616
1657875000000|2022-07-15 08:50:00|708.46|703.26|709.33|704.13|710.39|705.19|707.97|702.77|630
1657875300000|2022-07-15 08:55:00|709.29|704.09|703.17|697.97|709.86|704.66|703.07|697.87|642
1657875600000|2022-07-15 09:00:00|703.21|698.01|703.41|698.21|704.84|699.64|702.92|697.72|502
1657875900000|2022-07-15 09:05:00|703.42|698.22|702.41|697.21|703.43|698.23|701.74|696.54|532
1657876200000|2022-07-15 09:10:00|702.43|697.23|703.47|698.27|704.63|699.43|702.37|697.17|480
1657876500000|2022-07-15 09:15:00|703.49|698.29|707.59|702.39|707.86|702.66|703.49|698.29|669
1657876800000|2022-07-15 09:20:00|707.69|702.49|707.25|702.05|708.63|703.43|705.34|700.14|683
1657877100000|2022-07-15 09:25:00|707.23|702.03|709.33|704.13|711.07|705.87|707.22|702.02|688
1657877400000|2022-07-15 09:30:00|709.32|704.12|707.74|702.54|710.61|705.41|706.84|701.64|509
1657877700000|2022-07-15 09:35:00|707.8|702.6|707.94|702.74|708.07|702.87|706.63|701.43|499
1657878000000|2022-07-15 09:40:00|707.96|702.76|706.62|701.42|708.08|702.88|705.94|700.74|577
1657878300000|2022-07-15 09:45:00|706.63|701.43|701.52|696.32|707.08|701.88|701.52|696.32|591
1657878600000|2022-07-15 09:50:00|701.36|696.16|699.78|694.58|702.08|696.88|699.41|694.21|591
1657878900000|2022-07-15 09:55:00|699.77|694.57|698.84|693.64|701.87|696.67|698.73|693.53|463
1657879200000|2022-07-15 10:00:00|698.86|693.66|699.11|693.91|699.92|694.72|697.36|692.16|345
1657879500000|2022-07-15 10:05:00|699.12|693.92|698.82|693.62|702.25|697.05|698.31|693.11|518
1657879800000|2022-07-15 10:10:00|698.84|693.64|702.08|696.88|702.18|696.98|698.7|693.5|510
1657880100000|2022-07-15 10:15:00|702.06|696.86|701.97|696.77|703.12|697.92|701.51|696.31|568
1657880400000|2022-07-15 10:20:00|701.96|696.76|701.21|696.01|702.84|697.64|701.21|696.01|374
1657880700000|2022-07-15 10:25:00|701.22|696.02|700.07|694.87|701.9|696.7|699.63|694.43|385
1657881000000|2022-07-15 10:30:00|700.06|694.86|697.6|692.4|701.09|695.89|696.16|690.96|482
1657881300000|2022-07-15 10:35:00|697.64|692.44|697.13|691.93|698.69|693.49|696.12|690.92|418
1657881600000|2022-07-15 10:40:00|697.19|691.99|696.91|691.71|697.19|691.99|695.17|689.97|465
1657881900000|2022-07-15 10:45:00|696.9|691.7|699.21|694.01|699.89|694.69|696.89|691.69|450
1657882200000|2022-07-15 10:50:00|699.22|694.02|697.6|692.4|699.33|694.13|697.02|691.82|354
1657882500000|2022-07-15 10:55:00|697.67|692.47|697.83|692.63|699.06|693.86|697.01|691.81|416
1657882800000|2022-07-15 11:00:00|697.84|692.64|696.16|690.96|701.33|696.13|696.12|690.92|475
1657883100000|2022-07-15 11:05:00|696.13|690.93|695.58|690.38|698.05|692.85|694.98|689.78|440
1657883400000|2022-07-15 11:10:00|695.57|690.37|701.22|696.02|701.22|696.02|694.84|689.64|509
1657883700000|2022-07-15 11:15:00|701.04|695.84|696.82|691.62|702.4|697.2|696.63|691.43|639
1657884000000|2022-07-15 11:20:00|697.03|691.83|700.12|694.92|701.69|696.49|696.98|691.78|527
1657884300000|2022-07-15 11:25:00|700.11|694.91|699.92|694.72|700.71|695.51|698.67|693.47|498
1657884600000|2022-07-15 11:30:00|699.94|694.74|699.42|694.22|700.39|695.19|698.4|693.2|404
1657884900000|2022-07-15 11:35:00|699.46|694.26|698.98|693.78|700.63|695.43|698.32|693.12|465
1657885200000|2022-07-15 11:40:00|698.99|693.79|696.77|691.57|699|693.8|696.27|691.07|511
1657885500000|2022-07-15 11:45:00|696.76|691.56|698|692.8|698.99|693.79|695.97|690.77|514
1657885800000|2022-07-15 11:50:00|697.98|692.78|696.53|691.33|698.52|693.32|695.74|690.54|381
1657886100000|2022-07-15 11:55:00|696.47|691.27|693.75|688.55|696.5|691.3|693.66|688.46|551
1657886400000|2022-07-15 12:00:00|693.8|688.6|695.74|690.54|698.13|692.93|692.23|687.03|620
1657886700000|2022-07-15 12:05:00|695.75|690.55|698.11|692.91|698.25|693.05|695.74|690.54|488
1657887000000|2022-07-15 12:10:00|698.1|692.9|698.37|693.17|699.71|694.51|696.31|691.11|450
1657887300000|2022-07-15 12:15:00|698.42|693.22|697.1|691.9|699.15|693.95|696.88|691.68|468
1657887600000|2022-07-15 12:20:00|697.09|691.89|699.36|694.16|701|695.8|696.54|691.34|678
1657887900000|2022-07-15 12:25:00|699.35|694.15|698.43|693.23|699.96|694.76|698.43|693.23|441
1657888200000|2022-07-15 12:30:00|698.37|693.17|694.03|688.83|700.75|695.55|693.2|688|933
1657888500000|2022-07-15 12:35:00|694.04|688.84|702.19|696.99|702.91|697.71|693.95|688.75|853
1657888800000|2022-07-15 12:40:00|702.22|697.02|701.76|696.56|702.69|697.49|700.17|694.97|631
1657889100000|2022-07-15 12:45:00|701.85|696.65|704.88|699.68|707.62|702.42|700.83|695.63|781
1657889400000|2022-07-15 12:50:00|704.99|699.79|702.85|697.65|705.13|699.93|702.12|696.92|693
1657889700000|2022-07-15 12:55:00|702.89|697.69|702.21|697.01|703.68|698.48|700.59|695.39|550
1657890000000|2022-07-15 13:00:00|702.22|697.02|701.08|695.88|702.78|697.58|700.82|695.62|634
1657890300000|2022-07-15 13:05:00|701.06|695.86|701.92|696.72|704.7|699.5|700.76|695.56|774
1657890600000|2022-07-15 13:10:00|701.94|696.74|698.07|692.87|702.18|696.98|697.94|692.74|660
1657890900000|2022-07-15 13:15:00|698.11|692.91|697.62|692.42|698.14|692.94|696.62|691.42|650
1657891200000|2022-07-15 13:20:00|697.68|692.48|695.71|690.51|697.72|692.52|695.43|690.23|622
1657891500000|2022-07-15 13:25:00|695.72|690.52|699.24|694.04|700.09|694.89|695.68|690.48|635
1657891800000|2022-07-15 13:30:00|699.07|693.87|701.89|696.69|702.63|697.43|698.94|693.74|822
1657892100000|2022-07-15 13:35:00|701.86|696.66|697.73|692.53|703.02|697.82|697.59|692.39|754
1657892400000|2022-07-15 13:40:00|697.79|692.59|696.96|691.76|698.11|692.91|695.58|690.38|756
1657892700000|2022-07-15 13:45:00|696.99|691.79|696.83|691.63|697.43|692.23|694.24|689.04|665
1657893000000|2022-07-15 13:50:00|696.82|691.62|694.76|689.56|696.92|691.72|693.34|688.14|671
1657893300000|2022-07-15 13:55:00|694.78|689.58|695.95|690.75|696.79|691.59|694.29|689.09|668
1657893600000|2022-07-15 14:00:00|695.99|690.79|697.23|692.03|700.52|695.32|695.8|690.6|909
1657893900000|2022-07-15 14:05:00|697.33|692.13|696.73|691.53|698.09|692.89|695.07|689.87|728
1657894200000|2022-07-15 14:10:00|696.74|691.54|696.87|691.67|698.08|692.88|695.3|690.1|728
1657894500000|2022-07-15 14:15:00|696.88|691.68|696.45|691.25|697.96|692.76|695.48|690.28|656
1657894800000|2022-07-15 14:20:00|696.43|691.23|695.72|690.52|696.8|691.6|693.37|688.17|712
1657895100000|2022-07-15 14:25:00|695.76|690.56|697.19|691.99|698.02|692.82|695.76|690.56|665
1657895400000|2022-07-15 14:30:00|697.2|692|696.98|691.78|698.06|692.86|695.12|689.92|596
1657895700000|2022-07-15 14:35:00|696.99|691.79|695.4|690.2|699.31|694.11|695.19|689.99|493
1657896000000|2022-07-15 14:40:00|695.37|690.17|694.31|689.11|696.07|690.87|694.27|689.07|372
1657896300000|2022-07-15 14:45:00|694.24|689.04|695.64|690.44|695.72|690.52|692.85|687.65|592
1657896600000|2022-07-15 14:50:00|695.65|690.45|693.83|688.63|696.13|690.93|692.85|687.65|536
1657896900000|2022-07-15 14:55:00|693.82|688.62|693.56|688.36|695.16|689.96|693.53|688.33|509
1657897200000|2022-07-15 15:00:00|693.55|688.35|693|687.8|695.12|689.92|692.78|687.58|536
1657897500000|2022-07-15 15:05:00|693.01|687.81|693.88|688.68|694.53|689.33|692.88|687.68|462
1657897800000|2022-07-15 15:10:00|694.3|689.1|689.86|684.66|694.84|689.64|688.86|683.66|492
1657898100000|2022-07-15 15:15:00|690.03|684.83|692.74|687.54|694.59|689.39|689.9|684.7|616
1657898400000|2022-07-15 15:20:00|692.73|687.53|690.85|685.65|693.23|688.03|690.08|684.88|577
1657898700000|2022-07-15 15:25:00|690.84|685.64|689.03|683.83|690.95|685.75|688.44|683.24|533
1657899000000|2022-07-15 15:30:00|689.04|683.84|685.54|680.34|689.14|683.94|685.5|680.3|605
1657899300000|2022-07-15 15:35:00|685.52|680.32|683.96|678.76|686.1|680.9|683.45|678.25|588
1657899600000|2022-07-15 15:40:00|683.95|678.75|685.67|680.47|685.8|680.6|683.26|678.06|628
1657899900000|2022-07-15 15:45:00|685.66|680.46|687.07|681.87|688.04|682.84|684.41|679.21|505
1657900200000|2022-07-15 15:50:00|686.82|681.62|682.79|677.59|686.82|681.62|682.64|677.44|692
1657900500000|2022-07-15 15:55:00|682.8|677.6|679.96|674.76|683.23|678.03|679.93|674.73|632
1657900800000|2022-07-15 16:00:00|679.69|674.49|684.96|679.76|686.55|681.35|678.71|673.51|705
1657901100000|2022-07-15 16:05:00|684.98|679.78|682.43|677.23|685.98|680.78|681.26|676.06|639
1657901400000|2022-07-15 16:10:00|682.42|677.22|682.58|677.38|684.44|679.24|682.36|677.16|466
1657901700000|2022-07-15 16:15:00|682.66|677.46|683.36|678.16|685.43|680.23|682.39|677.19|709
1657902000000|2022-07-15 16:20:00|683.37|678.17|676.84|671.64|683.37|678.17|674.81|669.61|822
1657902300000|2022-07-15 16:25:00|676.87|671.67|678.2|673|679.53|674.33|676.15|670.95|687
1657902600000|2022-07-15 16:30:00|678.24|673.04|680.18|674.98|681.85|676.65|678.12|672.92|623
1657902900000|2022-07-15 16:35:00|680.2|675|677.81|672.61|680.34|675.14|677.73|672.53|601
1657903200000|2022-07-15 16:40:00|677.79|672.59|679.74|674.54|679.96|674.76|676.22|671.02|503
1657903500000|2022-07-15 16:45:00|679.73|674.53|680.93|675.73|681.86|676.66|679.2|674|553
1657903800000|2022-07-15 16:50:00|680.98|675.78|679.71|674.51|681.16|675.96|679.12|673.92|458
1657904100000|2022-07-15 16:55:00|679.7|674.5|682.76|677.56|683.12|677.92|679.05|673.85|569
1657904400000|2022-07-15 17:00:00|682.75|677.55|685.06|679.86|685.06|679.86|681.36|676.16|496
1657904700000|2022-07-15 17:05:00|685.07|679.87|689.17|683.97|689.19|683.99|684.88|679.68|605
1657905000000|2022-07-15 17:10:00|689.18|683.98|692.91|687.71|695.02|689.82|688.85|683.65|822
1657905300000|2022-07-15 17:15:00|692.9|687.7|690.63|685.43|694.84|689.64|689.58|684.38|733
1657905600000|2022-07-15 17:20:00|690.62|685.42|688.55|683.35|690.65|685.45|687.98|682.78|572
1657905900000|2022-07-15 17:25:00|688.56|683.36|688.8|683.6|689.18|683.98|688.2|683|494
1657906200000|2022-07-15 17:30:00|688.77|683.57|686.21|681.01|688.96|683.76|684.98|679.78|555
1657906500000|2022-07-15 17:35:00|686.23|681.03|687.18|681.98|687.18|681.98|685.35|680.15|495
1657906800000|2022-07-15 17:40:00|687.17|681.97|686.68|681.48|687.42|682.22|686.1|680.9|370
1657907100000|2022-07-15 17:45:00|686.71|681.51|689.94|684.74|690.86|685.66|685.82|680.62|545
1657907400000|2022-07-15 17:50:00|689.93|684.73|687.04|681.84|691.16|685.96|687|681.8|569
1657907700000|2022-07-15 17:55:00|687.05|681.85|684.93|679.73|687.96|682.76|684|678.8|529
1657908000000|2022-07-15 18:00:00|684.94|679.74|685.24|680.04|685.31|680.11|683.92|678.72|457
1657908300000|2022-07-15 18:05:00|685.25|680.05|686|680.8|686.17|680.97|684.96|679.76|348
1657908600000|2022-07-15 18:10:00|686.03|680.83|685.35|680.15|686.65|681.45|684.58|679.38|422
1657908900000|2022-07-15 18:15:00|685.36|680.16|688.91|683.71|690.3|685.1|685.29|680.09|499
1657909200000|2022-07-15 18:20:00|688.97|683.77|687.94|682.74|689.23|684.03|687.93|682.73|483
1657909500000|2022-07-15 18:25:00|688.09|682.89|686.37|681.17|688.52|683.32|684.7|679.5|473
1657909800000|2022-07-15 18:30:00|686.38|681.18|685.51|680.31|687|681.8|685.5|680.3|280
1657910100000|2022-07-15 18:35:00|685.5|680.3|688.38|683.18|689.08|683.88|684.93|679.73|430
1657910400000|2022-07-15 18:40:00|688.37|683.17|696.43|691.23|698.25|693.05|687.87|682.67|504
1657910700000|2022-07-15 18:45:00|696.32|691.12|696.91|691.71|697.76|692.56|694.37|689.17|613
1657911000000|2022-07-15 18:50:00|697|691.8|703.14|697.94|703.42|698.22|696.58|691.38|735
1657911300000|2022-07-15 18:55:00|703.15|697.95|705.86|700.66|706.24|701.04|702.19|696.99|714
1657911600000|2022-07-15 19:00:00|705.87|700.67|704.01|698.81|705.96|700.76|702.36|697.16|635
1657911900000|2022-07-15 19:05:00|704.05|698.85|701.43|696.23|705.13|699.93|701.13|695.93|645
1657912200000|2022-07-15 19:10:00|701.45|696.25|702.29|697.09|703.88|698.68|701.35|696.15|597
1657912500000|2022-07-15 19:15:00|702.24|697.04|699.21|694.01|702.24|697.04|698.69|693.49|581
1657912800000|2022-07-15 19:20:00|699.25|694.05|699.95|694.75|701.14|695.94|698.83|693.63|443
1657913100000|2022-07-15 19:25:00|699.92|694.72|699.98|694.78|700.91|695.71|699.21|694.01|563
1657913400000|2022-07-15 19:30:00|700|694.8|700.9|695.7|701.23|696.03|698.57|693.37|607
1657913700000|2022-07-15 19:35:00|700.88|695.68|703.09|697.89|704.98|699.78|700.71|695.51|801
1657914000000|2022-07-15 19:40:00|703.08|697.88|707.7|702.5|708.73|703.53|702.63|697.43|683
1657914300000|2022-07-15 19:45:00|707.72|702.52|705.95|700.75|707.72|702.52|704.85|699.65|707
1657914600000|2022-07-15 19:50:00|706.03|700.83|708.18|702.98|708.22|703.02|705.57|700.37|703
1657914900000|2022-07-15 19:55:00|708.19|702.99|709.53|704.33|711.03|705.83|707.96|702.76|691
1657915200000|2022-07-15 20:00:00|709.45|704.25|709.95|704.75|710.9|705.7|708.25|703.05|599
1657915500000|2022-07-15 20:05:00|709.98|704.78|707.89|702.69|710.3|705.1|706.91|701.71|520
1657915800000|2022-07-15 20:10:00|707.86|702.66|708.41|703.21|708.85|703.65|706.17|700.97|619
1657916100000|2022-07-15 20:15:00|708.39|703.19|707.06|701.86|709.35|704.15|706.62|701.42|581
1657916400000|2022-07-15 20:20:00|707.07|701.87|708.21|703.01|708.35|703.15|706.86|701.66|431
1657916700000|2022-07-15 20:25:00|708.22|703.02|709.57|704.37|714.78|709.58|708.22|703.02|764
1657917000000|2022-07-15 20:30:00|709.56|704.36|703.21|698.01|710.05|704.85|691.05|671.05|727
1657917300000|2022-07-15 20:35:00|703.25|698.05|698.24|693.04|704.39|699.19|698.23|693.03|665
1657917600000|2022-07-15 20:40:00|698.25|693.05|698.68|693.48|699.94|694.74|698.25|693.05|657
1657917900000|2022-07-15 20:45:00|698.67|693.47|698.35|693.15|699.27|694.07|696.87|691.67|595
1657918200000|2022-07-15 20:50:00|698.34|693.14|695.38|690.18|698.92|693.72|695.04|689.84|607
1657918500000|2022-07-15 20:55:00|695.37|690.17|695.91|690.71|697.09|691.89|692.6|687.4|522
1657954800000|2022-07-16 07:00:00|693.84|688.64|691.65|686.45|695.72|690.52|690.22|685.02|494
1657955100000|2022-07-16 07:05:00|691.64|686.44|694.41|689.21|695.16|689.96|691.64|686.44|433
1657955400000|2022-07-16 07:10:00|694.4|689.2|695.32|690.12|695.99|690.79|693.88|688.68|456
1657955700000|2022-07-16 07:15:00|695.29|690.09|695.82|690.62|698.75|693.55|694.72|689.52|489
1657956000000|2022-07-16 07:20:00|695.84|690.64|696.57|691.37|698.19|692.99|695.78|690.58|538
1657956300000|2022-07-16 07:25:00|696.58|691.38|696.94|691.74|697.86|692.66|695.65|690.45|408
1657956600000|2022-07-16 07:30:00|696.96|691.76|696.08|690.88|697.69|692.49|694.68|689.48|324
1657956900000|2022-07-16 07:35:00|696.09|690.89|692.95|687.75|696.15|690.95|692.82|687.62|301
1657957200000|2022-07-16 07:40:00|692.9|687.7|690.71|685.51|693.44|688.24|690.71|685.51|331
1657957500000|2022-07-16 07:45:00|690.7|685.5|686.25|681.05|693.03|687.83|686.07|680.87|617
1657957800000|2022-07-16 07:50:00|686.24|681.04|687.17|681.97|687.99|682.79|684.54|679.34|535
1657958100000|2022-07-16 07:55:00|687.18|681.98|686.38|681.18|687.23|682.03|685.57|680.37|371
1657958400000|2022-07-16 08:00:00|686.39|681.19|690.91|685.71|691.82|686.62|686.14|680.94|541
1657958700000|2022-07-16 08:05:00|690.94|685.74|691.25|686.05|692.06|686.86|690.82|685.62|421
1657959000000|2022-07-16 08:10:00|691.28|686.08|693.31|688.11|693.89|688.69|691.25|686.05|296
1657959300000|2022-07-16 08:15:00|693.28|688.08|695.81|690.61|695.95|690.75|693.02|687.82|375
1657959600000|2022-07-16 08:20:00|695.82|690.62|696.65|691.45|697.56|692.36|695.4|690.2|466
1657959900000|2022-07-16 08:25:00|696.63|691.43|694.94|689.74|697.61|692.41|694.77|689.57|454
1657960200000|2022-07-16 08:30:00|694.93|689.73|693.86|688.66|695.72|690.52|693.85|688.65|538
1657960500000|2022-07-16 08:35:00|693.85|688.65|697.07|691.87|697.52|692.32|693.52|688.32|454
1657960800000|2022-07-16 08:40:00|697.15|691.95|696.19|690.99|698.09|692.89|695.92|690.72|501
1657961100000|2022-07-16 08:45:00|696.2|691|694.22|689.02|696.58|691.38|694.14|688.94|443
1657961400000|2022-07-16 08:50:00|694.23|689.03|695.89|690.69|696|690.8|693.85|688.65|382
1657961700000|2022-07-16 08:55:00|695.85|690.65|701.18|695.98|701.18|695.98|695.85|690.65|480
1657962000000|2022-07-16 09:00:00|701.15|695.95|702.16|696.96|702.21|697.01|699.17|693.97|634
1657962300000|2022-07-16 09:05:00|702.13|696.93|703.68|698.48|705.56|700.36|702.08|696.88|650
1657962600000|2022-07-16 09:10:00|703.7|698.5|703.03|697.83|704.57|699.37|700.71|695.51|691
1657962900000|2022-07-16 09:15:00|703|697.8|703.7|698.5|705.77|700.57|702.77|697.57|545
1657963200000|2022-07-16 09:20:00|703.71|698.51|705.01|699.81|705.83|700.63|702.45|697.25|493
1657963500000|2022-07-16 09:25:00|705.03|699.83|701.64|696.44|705.03|699.83|701.36|696.16|515
1657963800000|2022-07-16 09:30:00|701.65|696.45|700.07|694.87|703.55|698.35|699.91|694.71|434
1657964100000|2022-07-16 09:35:00|700.1|694.9|699.15|693.95|700.11|694.91|698.11|692.91|362
1657964400000|2022-07-16 09:40:00|699.13|693.93|699.72|694.52|700.53|695.33|698.72|693.52|305
1657964700000|2022-07-16 09:45:00|699.73|694.53|698.94|693.74|699.86|694.66|697.08|691.88|440
1657965000000|2022-07-16 09:50:00|698.93|693.73|697.66|692.46|699.46|694.26|696.86|691.66|388
1657965300000|2022-07-16 09:55:00|697.63|692.43|700.22|695.02|702.5|697.3|697.24|692.04|526
1657965600000|2022-07-16 10:00:00|700.23|695.03|702.68|697.48|702.68|697.48|699.82|694.62|454
1657965900000|2022-07-16 10:05:00|702.64|697.44|702.17|696.97|703.21|698.01|702.12|696.92|377
1657966200000|2022-07-16 10:10:00|702.16|696.96|702.77|697.57|703.34|698.14|701.79|696.59|426
1657966500000|2022-07-16 10:15:00|702.78|697.58|703.21|698.01|703.93|698.73|702|696.8|407
1657966800000|2022-07-16 10:20:00|703.22|698.02|704.78|699.58|705.2|700|702.05|696.85|451
1657967100000|2022-07-16 10:25:00|704.87|699.67|704.84|699.64|706.88|701.68|704.73|699.53|497
1657967400000|2022-07-16 10:30:00|704.88|699.68|699.6|694.4|705.72|700.52|698.22|693.02|614
1657967700000|2022-07-16 10:35:00|699.62|694.42|701.3|696.1|701.72|696.52|698.99|693.79|384
1657968000000|2022-07-16 10:40:00|701.34|696.14|701.91|696.71|703.67|698.47|700.66|695.46|356
1657968300000|2022-07-16 10:45:00|701.96|696.76|699.54|694.34|702.83|697.63|699.33|694.13|385
1657968600000|2022-07-16 10:50:00|699.55|694.35|701.01|695.81|701.01|695.81|698.17|692.97|470
1657968900000|2022-07-16 10:55:00|701|695.8|700.04|694.84|701.09|695.89|698.8|693.6|324
1657969200000|2022-07-16 11:00:00|700.03|694.83|698.94|693.74|700.78|695.58|698.94|693.74|429
1657969500000|2022-07-16 11:05:00|698.82|693.62|695.69|690.49|699.34|694.14|694.14|688.94|490
1657969800000|2022-07-16 11:10:00|695.64|690.44|697.06|691.86|697.67|692.47|694.81|689.61|408
1657970100000|2022-07-16 11:15:00|697.08|691.88|695.75|690.55|697.22|692.02|695.65|690.45|252
1657970400000|2022-07-16 11:20:00|695.79|690.59|696.88|691.68|697.04|691.84|695.79|690.59|253
1657970700000|2022-07-16 11:25:00|696.91|691.71|699.33|694.13|699.34|694.14|696.87|691.67|353
1657971000000|2022-07-16 11:30:00|699.32|694.12|696.94|691.74|700.24|695.04|696.14|690.94|478
1657971300000|2022-07-16 11:35:00|696.93|691.73|697.15|691.95|698|692.8|696.05|690.85|351
1657971600000|2022-07-16 11:40:00|697.13|691.93|696.22|691.02|697.92|692.72|695.35|690.15|358
1657971900000|2022-07-16 11:45:00|696.19|690.99|696.94|691.74|696.94|691.74|695.31|690.11|302
1657972200000|2022-07-16 11:50:00|696.96|691.76|694.92|689.72|697.69|692.49|694.61|689.41|267
1657972500000|2022-07-16 11:55:00|694.88|689.68|694.09|688.89|695.22|690.02|693.31|688.11|399
1657972800000|2022-07-16 12:00:00|694.08|688.88|693.87|688.67|694.08|688.88|693.41|688.21|277
1657973100000|2022-07-16 12:05:00|693.88|688.68|693.89|688.69|694.3|689.1|692.23|687.03|456
1657973400000|2022-07-16 12:10:00|693.85|688.65|695.62|690.42|695.62|690.42|693.04|687.84|480
1657973700000|2022-07-16 12:15:00|695.61|690.41|697.04|691.84|698.27|693.07|695.61|690.41|497
1657974000000|2022-07-16 12:20:00|697.06|691.86|699.72|694.52|699.74|694.54|697|691.8|378
1657974300000|2022-07-16 12:25:00|699.71|694.51|698.8|693.6|700.51|695.31|698.77|693.57|453
1657974600000|2022-07-16 12:30:00|698.81|693.61|700.81|695.61|700.93|695.73|698.69|693.49|261
1657974900000|2022-07-16 12:35:00|700.72|695.52|699.63|694.43|700.9|695.7|699.61|694.41|185
1657975200000|2022-07-16 12:40:00|699.57|694.37|700.67|695.47|701.45|696.25|698.75|693.55|410
1657975500000|2022-07-16 12:45:00|700.68|695.48|703|697.8|703.09|697.89|699.29|694.09|389
1657975800000|2022-07-16 12:50:00|703.01|697.81|706.49|701.29|706.54|701.34|701.09|695.89|780
1657976100000|2022-07-16 12:55:00|706.35|701.15|706.58|701.38|708.85|703.65|705.07|699.87|698
1657976400000|2022-07-16 13:00:00|706.6|701.4|708.53|703.33|709.34|704.14|706.56|701.36|644
1657976700000|2022-07-16 13:05:00|708.5|703.3|709.01|703.81|709.08|703.88|706.32|701.12|512
1657977000000|2022-07-16 13:10:00|709.02|703.82|709.5|704.3|711.48|706.28|706.99|701.79|601
1657977300000|2022-07-16 13:15:00|709.47|704.27|715.88|710.68|716.76|711.56|709.47|704.27|687
1657977600000|2022-07-16 13:20:00|715.89|710.69|711.79|706.59|718.17|712.97|711.67|706.47|696
1657977900000|2022-07-16 13:25:00|711.8|706.6|711.01|705.81|715.32|710.12|711.01|705.81|587
1657978200000|2022-07-16 13:30:00|711|705.8|709.87|704.67|711.02|705.82|706.73|701.53|566
1657978500000|2022-07-16 13:35:00|709.85|704.65|711.27|706.07|712.2|707|707.84|702.64|480
1657978800000|2022-07-16 13:40:00|711.26|706.06|711.18|705.98|712.08|706.88|709.87|704.67|441
1657979100000|2022-07-16 13:45:00|711.14|705.94|710.86|705.66|712.41|707.21|709.57|704.37|620
1657979400000|2022-07-16 13:50:00|710.82|705.62|709.18|703.98|710.82|705.62|709.07|703.87|471
1657979700000|2022-07-16 13:55:00|709.17|703.97|710.14|704.94|712.64|707.44|707.76|702.56|480
1657980000000|2022-07-16 14:00:00|710.2|705|709.93|704.73|711.17|705.97|708.13|702.93|520
1657980300000|2022-07-16 14:05:00|709.95|704.75|710.68|705.48|710.68|705.48|708.41|703.21|434
1657980600000|2022-07-16 14:10:00|710.71|705.51|711.36|706.16|711.72|706.52|710.33|705.13|449
1657980900000|2022-07-16 14:15:00|711.33|706.13|710.9|705.7|711.69|706.49|709.86|704.66|391
1657981200000|2022-07-16 14:20:00|710.92|705.72|711.31|706.11|712.91|707.71|710.69|705.49|470
1657981500000|2022-07-16 14:25:00|711.28|706.08|709.49|704.29|711.28|706.08|707.81|702.61|557
1657981800000|2022-07-16 14:30:00|709.51|704.31|707.84|702.64|709.88|704.68|706.85|701.65|494
1657982100000|2022-07-16 14:35:00|707.83|702.63|704.98|699.78|708.06|702.86|704.96|699.76|356
1657982400000|2022-07-16 14:40:00|704.97|699.77|706.24|701.04|706.34|701.14|702.87|697.67|461
1657982700000|2022-07-16 14:45:00|706.27|701.07|711.9|706.7|713.9|708.7|706.22|701.02|593
1657983000000|2022-07-16 14:50:00|711.91|706.71|714.24|709.04|714.93|709.73|711.08|705.88|586
1657983300000|2022-07-16 14:55:00|714.19|708.99|714.73|709.53|716.77|711.57|713.46|708.26|518
1657983600000|2022-07-16 15:00:00|714.79|709.59|717.44|712.24|717.68|712.48|714.37|709.17|606
1657983900000|2022-07-16 15:05:00|717.41|712.21|721.72|716.52|721.89|716.69|717.04|711.84|685
1657984200000|2022-07-16 15:10:00|721.69|716.49|723.21|718.01|726.08|720.88|721.2|716|777
1657984500000|2022-07-16 15:15:00|723.22|718.02|721.53|716.33|723.26|718.06|720.54|715.34|675
1657984800000|2022-07-16 15:20:00|721.5|716.3|722.01|716.81|722.12|716.92|719.58|714.38|646
1657985100000|2022-07-16 15:25:00|722|716.8|720.56|715.36|722.89|717.69|718.26|713.06|641
1657985400000|2022-07-16 15:30:00|720.68|715.48|720.33|715.13|721.34|716.14|718.6|713.4|574
1657985700000|2022-07-16 15:35:00|720.31|715.11|719|713.8|720.83|715.63|718.22|713.02|517
1657986000000|2022-07-16 15:40:00|718.97|713.77|718.99|713.79|719.21|714.01|717.72|712.52|462
1657986300000|2022-07-16 15:45:00|719.01|713.81|719.87|714.67|720.86|715.66|718.3|713.1|412
1657986600000|2022-07-16 15:50:00|719.86|714.66|721.19|715.99|722.95|717.75|719.85|714.65|605
1657986900000|2022-07-16 15:55:00|721.2|716|723.29|718.09|724.06|718.86|721.06|715.86|609
1657987200000|2022-07-16 16:00:00|723.32|718.12|727.27|722.07|727.52|722.32|723.23|718.03|819
1657987500000|2022-07-16 16:05:00|727.25|722.05|740.64|735.44|744.49|739.29|726.78|721.58|929
1657987800000|2022-07-16 16:10:00|740.65|735.45|761.77|756.57|764.2|759.26|739.38|731.04|1000
1657988100000|2022-07-16 16:15:00|761.73|756.53|749|743.8|771.24|766.04|744.39|739.19|1072
1657988400000|2022-07-16 16:20:00|749.05|743.85|745.85|740.65|753.12|747.92|739.43|734.23|925
1657988700000|2022-07-16 16:25:00|745.86|740.66|744.27|739.07|748.26|743.06|742.27|737.07|936
1657989000000|2022-07-16 16:30:00|744.26|739.06|741.79|736.59|746.98|741.78|741.79|736.59|963
1657989300000|2022-07-16 16:35:00|741.75|736.55|738.77|733.57|744.39|739.19|737.97|732.77|875
1657989600000|2022-07-16 16:40:00|738.75|733.55|736.06|730.86|739.97|734.77|730.63|725.43|860
1657989900000|2022-07-16 16:45:00|736.05|730.85|740.21|735.01|740.34|735.14|735.83|730.63|769
1657990200000|2022-07-16 16:50:00|740.19|734.99|741.69|736.49|742.68|737.48|738.67|733.47|835
1657990500000|2022-07-16 16:55:00|741.61|736.41|740.28|735.08|742.87|737.67|738.03|732.83|885
1657990800000|2022-07-16 17:00:00|740.27|735.07|736.38|731.18|740.44|735.24|736.03|730.83|876
1657991100000|2022-07-16 17:05:00|736.56|731.36|733|727.8|740.54|732.02|732.99|727.79|685
1657991400000|2022-07-16 17:10:00|733.01|727.81|733.36|728.16|734.3|729.1|731.15|725.95|660
1657991700000|2022-07-16 17:15:00|733.38|728.18|739.36|734.16|739.42|734.22|732.98|727.78|635
1657992000000|2022-07-16 17:20:00|739.35|734.15|738.69|733.49|740.63|735.43|736.77|731.57|791
1657992300000|2022-07-16 17:25:00|738.71|733.51|735.29|730.09|738.73|733.53|735.04|729.84|661
1657992600000|2022-07-16 17:30:00|735.28|730.08|735.21|730.01|736.15|730.95|732.87|727.67|495
1657992900000|2022-07-16 17:35:00|735.22|730.02|736.02|730.82|736.09|730.89|734.83|729.63|377
1657993200000|2022-07-16 17:40:00|736.04|730.84|737.51|732.31|738.76|733.56|735.39|730.19|511
1657993500000|2022-07-16 17:45:00|737.5|732.3|735.42|730.22|738.34|733.14|735.4|730.2|502
1657993800000|2022-07-16 17:50:00|735.4|730.2|734.27|729.07|736.6|731.4|734.01|728.81|433
1657994100000|2022-07-16 17:55:00|734.28|729.08|724.74|719.54|734.74|729.54|724.42|719.22|831
1657994400000|2022-07-16 18:00:00|724.75|719.55|728.02|722.82|728.05|722.85|724.73|719.53|723
1657994700000|2022-07-16 18:05:00|728|722.8|729.05|723.85|730.6|725.4|727.24|722.04|648
1657995000000|2022-07-16 18:10:00|729.04|723.84|729.07|723.87|730.28|725.08|727.64|722.44|488
1657995300000|2022-07-16 18:15:00|729.06|723.86|727.64|722.44|729.33|724.13|726.43|721.23|509
1657995600000|2022-07-16 18:20:00|727.68|722.48|730.93|725.73|732.22|727.02|727.1|721.9|623
1657995900000|2022-07-16 18:25:00|730.87|725.67|728.57|723.37|731.96|726.76|727.6|722.4|448
1657996200000|2022-07-16 18:30:00|728.63|723.43|729.23|724.03|730.82|725.62|727.62|722.42|570
1657996500000|2022-07-16 18:35:00|729.22|724.02|730.84|725.64|732.24|727.04|728.41|723.21|523
1657996800000|2022-07-16 18:40:00|730.73|725.53|729.83|724.63|731.12|725.92|729.15|723.95|399
1657997100000|2022-07-16 18:45:00|729.81|724.61|727.09|721.89|731.04|725.84|726.91|721.71|422
1657997400000|2022-07-16 18:50:00|727.12|721.92|728.15|722.95|730.7|725.5|725.99|720.79|553
1657997700000|2022-07-16 18:55:00|728.14|722.94|729.07|723.87|730|724.8|728.01|722.81|444
1657998000000|2022-07-16 19:00:00|729.05|723.85|730.5|725.3|735.14|726.91|728.23|723.03|557
1657998300000|2022-07-16 19:05:00|730.54|725.34|732.12|726.92|732.54|727.34|728.8|723.6|496
1657998600000|2022-07-16 19:10:00|732.14|726.94|733.96|728.76|735.92|730.72|731.77|726.57|574
1657998900000|2022-07-16 19:15:00|733.94|728.74|733.08|727.88|736.48|731.28|732.09|726.89|731
1657999200000|2022-07-16 19:20:00|733.09|727.89|732.19|726.99|733.56|728.36|730.35|725.15|694
1657999500000|2022-07-16 19:25:00|732.2|727|732.12|726.92|733.15|727.95|731.21|726.01|386
1657999800000|2022-07-16 19:30:00|732.07|726.87|730.78|725.58|733.1|727.9|730.24|725.04|503
1658000100000|2022-07-16 19:35:00|730.72|725.52|729.46|724.26|731.07|725.87|728.65|723.45|414
1658000400000|2022-07-16 19:40:00|729.41|724.21|729.48|724.28|730.53|725.33|729.18|723.98|347
1658000700000|2022-07-16 19:45:00|729.5|724.3|728.02|722.82|729.92|724.72|727.51|722.31|532
1658001000000|2022-07-16 19:50:00|728.04|722.84|729.08|723.88|729.1|723.9|726.07|720.87|472
1658001300000|2022-07-16 19:55:00|729.06|723.86|729.12|723.92|730.05|724.85|728.12|722.92|312
1658001600000|2022-07-16 20:00:00|729.11|723.91|730.29|725.09|732.8|727.6|727.95|722.75|506
1658001900000|2022-07-16 20:05:00|730.27|725.07|728.17|722.97|730.27|725.07|728.12|722.92|356
1658002200000|2022-07-16 20:10:00|728.13|722.93|726.08|720.88|728.13|722.93|723.26|718.06|605
1658002500000|2022-07-16 20:15:00|726.1|720.9|723.11|717.91|726.12|720.92|720.79|715.59|583
1658002800000|2022-07-16 20:20:00|723.1|717.9|718.95|713.75|723.1|717.9|718.1|712.9|685
1658003100000|2022-07-16 20:25:00|718.96|713.76|719.3|714.1|719.66|714.46|717.5|712.3|556
1658003400000|2022-07-16 20:30:00|719.29|714.09|723.41|718.21|723.73|718.53|719.01|713.81|563
1658003700000|2022-07-16 20:35:00|723.52|718.32|725.19|719.99|726.73|721.53|723.29|718.09|458
1658004000000|2022-07-16 20:40:00|725.21|720.01|727.01|721.81|733.22|723.39|724.35|719.15|376
1658004300000|2022-07-16 20:45:00|727|721.8|726.26|721.06|727.93|722.73|725.87|720.67|354
1658004600000|2022-07-16 20:50:00|726.27|721.07|728.45|723.25|728.45|723.25|726.05|720.85|304
1658004900000|2022-07-16 20:55:00|728.49|723.29|731.24|726.04|731.57|726.37|728.49|723.29|599
1658005200000|2022-07-16 21:00:00|731.21|726.01|730.13|724.93|731.32|726.12|729.15|723.95|507
1658005500000|2022-07-16 21:05:00|730.14|724.94|729.89|724.69|732.04|726.84|729.11|723.91|434
1658005800000|2022-07-16 21:10:00|729.9|724.7|729.79|724.59|730.81|725.61|727.67|722.47|419
1658006100000|2022-07-16 21:15:00|729.8|724.6|728.23|723.03|730.46|725.26|728.17|722.97|358
1658006400000|2022-07-16 21:20:00|728.21|723.01|730.16|724.96|730.2|725|727.94|722.74|440
1658006700000|2022-07-16 21:25:00|730.14|724.94|736.65|731.45|736.65|731.45|729.97|724.77|508
1658007000000|2022-07-16 21:30:00|736.66|731.46|734.74|729.54|736.75|731.55|734.64|729.44|507
1658007300000|2022-07-16 21:35:00|734.72|729.52|734.31|729.11|734.74|729.54|734.22|729.02|346
1658007600000|2022-07-16 21:40:00|734.32|729.12|735.48|730.28|735.49|730.29|733.56|728.36|388
1658007900000|2022-07-16 21:45:00|735.49|730.29|736.16|730.96|737.09|731.89|735.49|730.29|400
1658008200000|2022-07-16 21:50:00|736.13|730.93|734.77|729.57|736.18|730.98|734.62|729.42|438
1658008500000|2022-07-16 21:55:00|734.76|729.56|733.27|728.07|734.77|729.57|732.83|727.63|514
1658008800000|2022-07-16 22:00:00|733.33|728.13|732.78|727.58|734.28|729.08|730.01|724.81|595
1658009100000|2022-07-16 22:05:00|732.79|727.59|732.91|727.71|733.18|727.98|731.92|726.72|372
1658009400000|2022-07-16 22:10:00|732.83|727.63|735.09|729.89|735.13|729.93|732.55|727.35|379
1658009700000|2022-07-16 22:15:00|735.1|729.9|735.27|730.07|736.15|730.95|734.21|729.01|477
1658010000000|2022-07-16 22:20:00|735.24|730.04|734.73|729.53|736.45|731.25|734.57|729.37|458
1658010300000|2022-07-16 22:25:00|734.71|729.51|735.53|730.33|736.2|731|732.64|727.44|472
1658010600000|2022-07-16 22:30:00|735.54|730.34|735.15|729.95|736.15|730.95|734.52|729.32|426
1658010900000|2022-07-16 22:35:00|735.14|729.94|734.15|728.95|736.22|731.02|733.45|728.25|436
1658011200000|2022-07-16 22:40:00|734.13|728.93|734.03|728.83|734.55|729.35|733.87|728.67|329
1658011500000|2022-07-16 22:45:00|734.04|728.84|735.31|730.11|736.85|731.65|733.09|727.89|417
1658011800000|2022-07-16 22:50:00|735.34|730.14|734.43|729.23|735.57|730.37|734.22|729.02|400
1658012100000|2022-07-16 22:55:00|734.44|729.24|738.99|733.79|740.05|734.85|733.44|728.24|618
1658012400000|2022-07-16 23:00:00|738.98|733.78|737.19|731.99|739.18|733.98|736.51|731.31|478
1658012700000|2022-07-16 23:05:00|737.17|731.97|735.49|730.29|737.28|732.08|734.58|729.38|482
1658013000000|2022-07-16 23:10:00|735.51|730.31|734.27|729.07|736.4|731.2|734.15|728.95|411
1658013300000|2022-07-16 23:15:00|734.28|729.08|733.36|728.16|735.51|730.31|732.95|727.75|444
1658013600000|2022-07-16 23:20:00|733.2|728|735.15|729.95|735.35|730.15|732.61|727.41|274
1658013900000|2022-07-16 23:25:00|735.21|730.01|735.91|730.71|737.32|732.12|735.17|729.97|405
1658014200000|2022-07-16 23:30:00|735.89|730.69|737.07|731.87|738.02|732.82|735.51|730.31|472
1658014500000|2022-07-16 23:35:00|737.06|731.86|737.55|732.35|739.53|734.33|737.01|731.81|438
1658014800000|2022-07-16 23:40:00|737.47|732.27|737.08|731.88|737.51|732.31|735.44|730.24|373
1658015100000|2022-07-16 23:45:00|737.07|731.87|740.62|735.42|740.96|735.76|737.06|731.86|425
1658015400000|2022-07-16 23:50:00|740.61|735.41|739.97|734.77|740.68|735.48|739.04|733.84|346
1658015700000|2022-07-16 23:55:00|739.98|734.78|740.28|735.08|740.94|735.74|737.97|732.77|454
1658016000000|2022-07-17 00:00:00|740.14|734.94|744.25|739.05|744.49|739.29|739.13|733.93|585
1658016300000|2022-07-17 00:05:00|744.26|739.06|744.85|739.65|749.71|744.51|743.44|738.24|772
1658016600000|2022-07-17 00:10:00|744.81|739.61|744.38|739.18|746.9|741.7|744.13|738.93|649
1658016900000|2022-07-17 00:15:00|744.37|739.17|738.23|733.03|744.67|739.47|738.19|732.99|604
1658017200000|2022-07-17 00:20:00|738.18|732.98|733.42|728.22|738.18|732.98|732.8|727.6|578
1658017500000|2022-07-17 00:25:00|733.43|728.23|736.18|730.98|736.49|731.29|733.37|728.17|448
1658017800000|2022-07-17 00:30:00|736.19|730.99|736.06|730.86|739.86|731.7|732.28|727.08|588
1658018100000|2022-07-17 00:35:00|736.02|730.82|736.5|731.3|737.46|732.26|735.42|730.22|563
1658018400000|2022-07-17 00:40:00|736.51|731.31|737.02|731.82|737.04|731.84|735.39|730.19|308
1658018700000|2022-07-17 00:45:00|737.01|731.81|735.27|730.07|737.06|731.86|734.98|729.78|262
1658019000000|2022-07-17 00:50:00|735.28|730.08|735.39|730.19|737.37|732.17|735.06|729.86|460
1658019300000|2022-07-17 00:55:00|735.29|730.09|734.92|729.72|735.31|730.11|732.73|727.53|315
1658019600000|2022-07-17 01:00:00|734.9|729.7|734.02|728.82|735.37|730.17|733.29|728.09|352
1658019900000|2022-07-17 01:05:00|733.99|728.79|729.46|724.26|733.99|728.79|729.46|724.26|381
1658020200000|2022-07-17 01:10:00|729.29|724.09|728.23|723.03|729.66|724.46|727.97|722.77|439
1658020500000|2022-07-17 01:15:00|728.22|723.02|719.87|714.67|728.82|723.62|719.61|714.41|679
1658020800000|2022-07-17 01:20:00|719.86|714.66|722.76|717.56|723.91|718.71|719.85|714.65|558
1658021100000|2022-07-17 01:25:00|722.77|717.57|721.98|716.78|724.71|719.51|721.76|716.56|451
1658021400000|2022-07-17 01:30:00|721.97|716.77|721.82|716.62|723.92|718.72|721.74|716.54|502
1658021700000|2022-07-17 01:35:00|721.86|716.66|724.38|719.18|725.02|719.82|721.23|716.03|573
1658022000000|2022-07-17 01:40:00|724.42|719.22|724.18|718.98|724.87|719.67|723.14|717.94|479
1658022300000|2022-07-17 01:45:00|724.14|718.94|726.69|721.49|726.79|721.59|723.74|718.54|459
1658022600000|2022-07-17 01:50:00|726.68|721.48|725.22|720.02|727.01|721.81|725.09|719.89|332
1658022900000|2022-07-17 01:55:00|725.23|720.03|726.26|721.06|726.27|721.07|724.28|719.08|258
1658023200000|2022-07-17 02:00:00|726.25|721.05|725.36|720.16|726.25|721.05|724.35|719.15|239
1658023500000|2022-07-17 02:05:00|725.37|720.17|724.54|719.34|725.85|720.65|723.42|718.22|220
1658023800000|2022-07-17 02:10:00|724.55|719.35|726.27|721.07|726.36|721.16|723.78|718.58|419
1658024100000|2022-07-17 02:15:00|726.25|721.05|725.82|720.62|726.3|721.1|725.26|720.06|238
1658024400000|2022-07-17 02:20:00|725.83|720.63|726.8|721.6|726.84|721.64|725.18|719.98|299
1658024700000|2022-07-17 02:25:00|726.78|721.58|728.85|723.65|729.07|723.87|726.37|721.17|378
1658025000000|2022-07-17 02:30:00|728.87|723.67|727.01|721.81|729.97|724.77|727|721.8|343
1658025300000|2022-07-17 02:35:00|727.02|721.82|726.84|721.64|727.95|722.75|726.05|720.85|285
1658025600000|2022-07-17 02:40:00|726.87|721.67|725.94|720.74|727.15|721.95|724.88|719.68|231
1658025900000|2022-07-17 02:45:00|725.89|720.69|725.09|719.89|726.17|720.97|724.21|719.01|254
1658026200000|2022-07-17 02:50:00|725.1|719.9|726.79|721.59|727.15|721.95|723.96|718.76|315
1658026500000|2022-07-17 02:55:00|726.81|721.61|725.9|720.7|727.44|722.24|725.24|720.04|286
1658026800000|2022-07-17 03:00:00|725.82|720.62|726.09|720.89|726.37|721.17|725.27|720.07|295
1658027100000|2022-07-17 03:05:00|726.23|721.03|728.47|723.27|730.75|725.55|724.83|719.63|518
1658027400000|2022-07-17 03:10:00|728.36|723.16|730.08|724.88|730.63|725.43|727.98|722.78|299
1658027700000|2022-07-17 03:15:00|730.11|724.91|730.04|724.84|730.97|725.77|728.96|723.76|376
1658028000000|2022-07-17 03:20:00|730.08|724.88|729.87|724.67|730.87|725.67|729.23|724.03|359
1658028300000|2022-07-17 03:25:00|729.86|724.66|733.81|728.61|739.43|731.57|729.73|724.53|587
1658028600000|2022-07-17 03:30:00|733.82|728.62|730.87|725.67|735.06|729.86|730.47|725.27|574
1658028900000|2022-07-17 03:35:00|730.88|725.68|731.25|726.05|731.33|726.13|729.92|724.72|458
1658029200000|2022-07-17 03:40:00|731.27|726.07|728.1|722.9|731.43|726.23|728.1|722.9|422
1658029500000|2022-07-17 03:45:00|728.07|722.87|729.52|724.32|730.04|724.84|728.02|722.82|404
1658029800000|2022-07-17 03:50:00|729.48|724.28|728.28|723.08|729.83|724.63|728.16|722.96|257
1658030100000|2022-07-17 03:55:00|728.32|723.12|730.07|724.87|730.26|725.06|727.87|722.67|232
1658030400000|2022-07-17 04:00:00|730.06|724.86|728.78|723.58|730.27|725.07|727.74|722.54|362
1658030700000|2022-07-17 04:05:00|728.8|723.6|727.59|722.39|729.36|724.16|727.55|722.35|330
1658031000000|2022-07-17 04:10:00|727.6|722.4|728.24|723.04|729.17|723.97|726.55|721.35|418
1658031300000|2022-07-17 04:15:00|728.25|723.05|728.18|722.98|728.25|723.05|726.41|721.21|548
1658031600000|2022-07-17 04:20:00|728.16|722.96|726.26|721.06|728.81|723.61|725.53|720.33|567
1658031900000|2022-07-17 04:25:00|726.25|721.05|723.41|718.21|726.4|721.2|722.71|717.51|368
1658032200000|2022-07-17 04:30:00|723.43|718.23|721.57|716.37|724.5|719.3|721.39|716.19|513
1658032500000|2022-07-17 04:35:00|721.56|716.36|723|717.8|724.27|719.07|721.5|716.3|429
1658032800000|2022-07-17 04:40:00|723.06|717.86|722.55|717.35|723.41|718.21|722.34|717.14|324
1658033100000|2022-07-17 04:45:00|722.57|717.37|721.16|715.96|723.07|717.87|721.16|715.96|281
1658033400000|2022-07-17 04:50:00|721.15|715.95|723.04|717.84|723.33|718.13|720.74|715.54|272
1658033700000|2022-07-17 04:55:00|723.07|717.87|722.21|717.01|723.21|718.01|721.41|716.21|275
1658034000000|2022-07-17 05:00:00|722.2|717|723.75|718.55|723.8|718.6|721.7|716.5|302
1658034300000|2022-07-17 05:05:00|723.72|718.52|726.45|721.25|727.04|721.84|723.68|718.48|569
1658034600000|2022-07-17 05:10:00|726.44|721.24|729.53|724.33|730.19|724.99|726.32|721.12|441
1658034900000|2022-07-17 05:15:00|729.52|724.32|726.91|721.71|729.62|724.42|726.91|721.71|285
1658035200000|2022-07-17 05:20:00|726.93|721.73|726.54|721.34|727.38|722.18|726.18|720.98|324
1658035500000|2022-07-17 05:25:00|726.55|721.35|728.36|723.16|729.13|723.93|726.53|721.33|359
1658035800000|2022-07-17 05:30:00|728.39|723.19|725.34|720.14|728.4|723.2|725.25|720.05|418
1658036100000|2022-07-17 05:35:00|725.35|720.15|726.86|721.66|727.28|722.08|725.33|720.13|321
1658036400000|2022-07-17 05:40:00|726.82|721.62|726.03|720.83|727.34|722.14|725.49|720.29|377
1658036700000|2022-07-17 05:45:00|726.05|720.85|725.65|720.45|727.37|722.17|725.22|720.02|458
1658037000000|2022-07-17 05:50:00|725.67|720.47|725.55|720.35|726.97|721.77|725.18|719.98|480
1658037300000|2022-07-17 05:55:00|725.53|720.33|725.99|720.79|726.13|720.93|723.76|718.56|433
1658037600000|2022-07-17 06:00:00|726.12|720.92|724.45|719.25|726.21|721.01|724.44|719.24|369
1658037900000|2022-07-17 06:05:00|724.44|719.24|725.31|720.11|725.96|720.76|724.29|719.09|349
1658038200000|2022-07-17 06:10:00|725.28|720.08|725.34|720.14|726.05|720.85|724.17|718.97|265
1658038500000|2022-07-17 06:15:00|725.33|720.13|725.1|719.9|725.83|720.63|723.9|718.7|303
1658038800000|2022-07-17 06:20:00|725.12|719.92|724.61|719.41|725.56|720.36|724.3|719.1|322
1658039100000|2022-07-17 06:25:00|724.6|719.4|728.12|722.92|729.6|724.4|724.35|719.15|534
1658039400000|2022-07-17 06:30:00|728.13|722.93|729.97|724.77|730.41|725.21|727.8|722.6|462
1658039700000|2022-07-17 06:35:00|729.99|724.79|731.81|726.61|732.04|726.84|728.43|723.23|576
1658040000000|2022-07-17 06:40:00|731.79|726.59|734.18|728.98|735.15|729.95|731.63|726.43|599
1658040300000|2022-07-17 06:45:00|734.1|728.9|731.97|726.77|734.32|729.12|731.44|726.24|490
1658040600000|2022-07-17 06:50:00|732.04|726.84|735.09|729.89|735.19|729.99|731.6|726.4|442
1658040900000|2022-07-17 06:55:00|735.1|729.9|736|730.8|736.14|730.94|734.73|729.53|460
1658041200000|2022-07-17 07:00:00|736.03|730.83|732.69|727.49|736.04|730.84|732.65|727.45|456
1658041500000|2022-07-17 07:05:00|732.68|727.48|733.09|727.89|733.44|728.24|731.11|725.91|384
1658041800000|2022-07-17 07:10:00|733.11|727.91|733.12|727.92|736.86|731.66|731.63|726.43|597
1658042100000|2022-07-17 07:15:00|733.11|727.91|732.07|726.87|733.71|728.51|731.91|726.71|348
1658042400000|2022-07-17 07:20:00|732.06|726.86|733.02|727.82|733.96|728.76|732.04|726.84|328
1658042700000|2022-07-17 07:25:00|732.97|727.77|732.23|727.03|733.19|727.99|731.93|726.73|336
1658043000000|2022-07-17 07:30:00|732.17|726.97|731.12|725.92|732.2|727|730.95|725.75|328
1658043300000|2022-07-17 07:35:00|731.05|725.85|731.03|725.83|732.07|726.87|730.83|725.63|314
1658043600000|2022-07-17 07:40:00|731.04|725.84|727.94|722.74|731.04|725.84|727.14|721.94|409
1658043900000|2022-07-17 07:45:00|727.97|722.77|729.36|724.16|729.4|724.2|727.56|722.36|338
1658044200000|2022-07-17 07:50:00|729.42|724.22|730.05|724.85|730.07|724.87|728.3|723.1|272
1658044500000|2022-07-17 07:55:00|730.04|724.84|726.15|720.95|730.15|724.95|726.1|720.9|288
1658044800000|2022-07-17 08:00:00|725.99|720.79|724.18|718.98|728.03|722.83|724.18|718.98|472
1658045100000|2022-07-17 08:05:00|724.19|718.99|725.07|719.87|725.42|720.22|724.06|718.86|488
1658045400000|2022-07-17 08:10:00|725.1|719.9|723.89|718.69|726.93|721.73|722.33|717.13|374
1658045700000|2022-07-17 08:15:00|723.9|718.7|721.04|715.84|724.16|718.96|720.61|715.41|221
1658046000000|2022-07-17 08:20:00|721.05|715.85|716.8|711.6|721.22|716.02|716.79|711.59|413
1658046300000|2022-07-17 08:25:00|716.84|711.64|714.2|709|717.01|711.81|711.96|706.76|547
1658046600000|2022-07-17 08:30:00|714.24|709.04|716.03|710.83|717.13|711.93|714.01|708.81|361
1658046900000|2022-07-17 08:35:00|716|710.8|713.03|707.83|716.95|711.75|712.96|707.76|348
1658047200000|2022-07-17 08:40:00|713.05|707.85|716.4|711.2|716.89|711.69|712.99|707.79|417
1658047500000|2022-07-17 08:45:00|716.39|711.19|718.21|713.01|718.78|713.58|716.38|711.18|397
1658047800000|2022-07-17 08:50:00|718.25|713.05|718.27|713.07|718.45|713.25|717.26|712.06|290
1658048100000|2022-07-17 08:55:00|718.28|713.08|719.96|714.76|720.11|714.91|718|712.8|362
1658048400000|2022-07-17 09:00:00|719.94|714.74|719.9|714.7|720.25|715.05|718.44|713.24|443
1658048700000|2022-07-17 09:05:00|719.89|714.69|722.23|717.03|722.23|717.03|719.88|714.68|467
1658049000000|2022-07-17 09:10:00|722.21|717.01|722.23|717.03|722.88|717.68|721.46|716.26|477
1658049300000|2022-07-17 09:15:00|722.25|717.05|720.11|714.91|722.37|717.17|720.04|714.84|494
1658049600000|2022-07-17 09:20:00|720.12|714.92|715.63|710.43|720.25|715.05|715.39|710.19|571
1658049900000|2022-07-17 09:25:00|715.62|710.42|715.13|709.93|716|710.8|714.2|709|681
1658050200000|2022-07-17 09:30:00|715.12|709.92|716.96|711.76|717.57|712.37|714.7|709.5|539
1658050500000|2022-07-17 09:35:00|716.94|711.74|717.17|711.97|717.59|712.39|716.19|710.99|372
1658050800000|2022-07-17 09:40:00|717.15|711.95|714.98|709.78|717.15|711.95|714.7|709.5|412
1658051100000|2022-07-17 09:45:00|715.04|709.84|717.33|712.13|717.61|712.41|714.87|709.67|493
1658051400000|2022-07-17 09:50:00|717.32|712.12|715.44|710.24|717.38|712.18|715.26|710.06|389
1658051700000|2022-07-17 09:55:00|715.42|710.22|715.18|709.98|715.43|710.23|713.99|708.79|291
1658052000000|2022-07-17 10:00:00|715.19|709.99|716.27|711.07|716.3|711.1|714.26|709.06|446
1658052300000|2022-07-17 10:05:00|716.26|711.06|708.77|703.57|716.73|711.53|707.82|702.62|654
1658052600000|2022-07-17 10:10:00|708.7|703.5|709.48|704.28|711.61|706.41|708.61|703.41|499
1658052900000|2022-07-17 10:15:00|709.49|704.29|708.82|703.62|709.8|704.6|706.58|701.38|748
1658053200000|2022-07-17 10:20:00|708.81|703.61|712.32|707.12|713.17|707.97|708.57|703.37|616
1658053500000|2022-07-17 10:25:00|712.31|707.11|713.2|708|713.69|708.49|711.37|706.17|422
1658053800000|2022-07-17 10:30:00|713.25|708.05|711.74|706.54|713.72|708.52|711.33|706.13|338
1658054100000|2022-07-17 10:35:00|711.73|706.53|714.19|708.99|714.95|709.75|711.41|706.21|306
1658054400000|2022-07-17 10:40:00|714.16|708.96|714.68|709.48|714.72|709.52|713.18|707.98|419
1658054700000|2022-07-17 10:45:00|714.69|709.49|709.08|703.88|714.8|709.6|708.94|703.74|422
1658055000000|2022-07-17 10:50:00|709.05|703.85|709.3|704.1|709.97|704.77|708.11|702.91|239
1658055300000|2022-07-17 10:55:00|709.29|704.09|710.05|704.85|710.28|705.08|708.88|703.68|403
1658055600000|2022-07-17 11:00:00|710.03|704.83|708.98|703.78|710.48|705.28|708.19|702.99|421
1658055900000|2022-07-17 11:05:00|708.99|703.79|707.87|702.67|710.03|704.83|707.78|702.58|297
1658056200000|2022-07-17 11:10:00|707.89|702.69|711.1|705.9|719.75|706.94|707.12|701.92|553
1658056500000|2022-07-17 11:15:00|711.09|705.89|710.19|704.99|712.25|707.05|710.15|704.95|361
1658056800000|2022-07-17 11:20:00|710.2|705|710.12|704.92|710.85|705.65|709.44|704.24|366
1658057100000|2022-07-17 11:25:00|710.1|704.9|709.99|704.79|710.14|704.94|709.09|703.89|323
1658057400000|2022-07-17 11:30:00|710.02|704.82|707.56|702.36|710.35|705.15|707.5|702.3|531
1658057700000|2022-07-17 11:35:00|707.55|702.35|709.23|704.03|709.51|704.31|706.03|700.83|466
1658058000000|2022-07-17 11:40:00|709.22|704.02|708.83|703.63|710|704.8|708.48|703.28|405
1658058300000|2022-07-17 11:45:00|708.84|703.64|707.98|702.78|709.71|704.51|707.9|702.7|363
1658058600000|2022-07-17 11:50:00|707.97|702.77|709.19|703.99|709.4|704.2|706.32|701.12|403
1658058900000|2022-07-17 11:55:00|709.2|704|711.2|706|712.59|707.39|708.86|703.66|492
1658059200000|2022-07-17 12:00:00|711.38|706.18|712.22|707.02|712.67|707.47|710.51|705.31|573
1658059500000|2022-07-17 12:05:00|712.23|707.03|711.76|706.56|712.27|707.07|709.86|704.66|482
1658059800000|2022-07-17 12:10:00|711.78|706.58|712.57|707.37|712.99|707.79|711.76|706.56|347
1658060100000|2022-07-17 12:15:00|712.59|707.39|710.17|704.97|712.8|707.6|707.96|702.76|424
1658060400000|2022-07-17 12:20:00|710.19|704.99|709.89|704.69|711.17|705.97|709.12|703.92|359
1658060700000|2022-07-17 12:25:00|709.81|704.61|712.05|706.85|712.05|706.85|709.42|704.22|288
1658061000000|2022-07-17 12:30:00|712.01|706.81|711.11|705.91|712.33|707.13|710.21|705.01|346
1658061300000|2022-07-17 12:35:00|711.12|705.92|710.18|704.98|711.12|705.92|708.81|703.61|377
1658061600000|2022-07-17 12:40:00|710.17|704.97|709.78|704.58|710.18|704.98|708.84|703.64|313
1658061900000|2022-07-17 12:45:00|709.77|704.57|710.88|705.68|710.88|705.68|709.65|704.45|262
1658062200000|2022-07-17 12:50:00|710.92|705.72|708.07|702.87|710.92|705.72|708.07|702.87|300
1658062500000|2022-07-17 12:55:00|708|702.8|710.44|705.24|710.63|705.43|707.12|701.92|391
1658062800000|2022-07-17 13:00:00|710.39|705.19|703.01|697.81|711.07|705.87|702.25|697.05|637
1658063100000|2022-07-17 13:05:00|703|697.8|702.96|697.76|705.48|700.28|700.51|695.31|721
1658063400000|2022-07-17 13:10:00|702.98|697.78|703.87|698.67|704.27|699.07|702.06|696.86|532
1658063700000|2022-07-17 13:15:00|703.9|698.7|700.78|695.58|704.08|698.88|700.25|695.05|601
1658064000000|2022-07-17 13:20:00|700.79|695.59|708.13|702.93|708.13|702.93|700.4|695.2|450
1658064300000|2022-07-17 13:25:00|708.16|702.96|709.72|704.52|711.15|705.95|707.39|702.19|737
1658064600000|2022-07-17 13:30:00|709.71|704.51|706.43|701.23|710.73|705.53|706.43|701.23|670
1658064900000|2022-07-17 13:35:00|706.4|701.2|707.99|702.79|709.11|703.91|706.4|701.2|566
1658065200000|2022-07-17 13:40:00|708.04|702.84|707.92|702.72|708.65|703.45|706.97|701.77|509
1658065500000|2022-07-17 13:45:00|707.9|702.7|705.72|700.52|708.44|703.24|704.88|699.68|547
1658065800000|2022-07-17 13:50:00|705.71|700.51|705.3|700.1|706.24|701.04|704.93|699.73|434
1658066100000|2022-07-17 13:55:00|705.4|700.2|702.64|697.44|706.27|701.07|702.1|696.9|608
1658066400000|2022-07-17 14:00:00|702.63|697.43|705.93|700.73|706.08|700.88|702.28|697.08|596
1658066700000|2022-07-17 14:05:00|706.05|700.85|706.92|701.72|707.12|701.92|704.88|699.68|497
1658067000000|2022-07-17 14:10:00|706.94|701.74|702.54|697.34|707.13|701.93|702.05|696.85|445
1658067300000|2022-07-17 14:15:00|702.55|697.35|703.7|698.5|703.74|698.54|701.27|696.07|610
1658067600000|2022-07-17 14:20:00|703.36|698.16|702.45|697.25|703.68|698.48|702.16|696.96|416
1658067900000|2022-07-17 14:25:00|702.43|697.23|700.44|695.24|702.52|697.32|700.18|694.98|442
1658068200000|2022-07-17 14:30:00|700.47|695.27|702.45|697.25|703.24|698.04|699.35|694.15|680
1658068500000|2022-07-17 14:35:00|702.5|697.3|701.4|696.2|702.53|697.33|701.06|695.86|354
1658068800000|2022-07-17 14:40:00|701.42|696.22|702.12|696.92|702.53|697.33|700.15|694.95|512
1658069100000|2022-07-17 14:45:00|702.16|696.96|703.61|698.41|704.33|699.13|702.04|696.84|579
1658069400000|2022-07-17 14:50:00|703.63|698.43|704.05|698.85|704.08|698.88|702.99|697.79|464
1658069700000|2022-07-17 14:55:00|704.04|698.84|700.94|695.74|704.15|698.95|700.18|694.98|477
1658070000000|2022-07-17 15:00:00|700.98|695.78|704.38|699.18|704.91|699.71|700.42|695.22|536
1658070300000|2022-07-17 15:05:00|704.4|699.2|703.65|698.45|704.76|699.56|703.6|698.4|364
1658070600000|2022-07-17 15:10:00|703.66|698.46|704.27|699.07|704.27|699.07|703.09|697.89|250
1658070900000|2022-07-17 15:15:00|704.28|699.08|704.02|698.82|704.59|699.39|703.05|697.85|301
1658071200000|2022-07-17 15:20:00|703.99|698.79|705.07|699.87|705.3|700.1|703.8|698.6|421
1658071500000|2022-07-17 15:25:00|705.06|699.86|706.11|700.91|706.42|701.22|704.34|699.14|404
1658071800000|2022-07-17 15:30:00|706.05|700.85|702.2|697|706.43|701.23|701.59|696.39|499
1658072100000|2022-07-17 15:35:00|702.17|696.97|702.82|697.62|702.84|697.64|700.31|695.11|399
1658072400000|2022-07-17 15:40:00|702.94|697.74|703.26|698.06|704.48|699.28|702.94|697.74|305
1658072700000|2022-07-17 15:45:00|703.24|698.04|701.22|696.02|703.24|698.04|700.65|695.45|416
1658073000000|2022-07-17 15:50:00|701.27|696.07|702.26|697.06|702.28|697.08|700.66|695.46|341
1658073300000|2022-07-17 15:55:00|702.24|697.04|701.34|696.14|702.41|697.21|701.06|695.86|304
1658073600000|2022-07-17 16:00:00|701.36|696.16|703.09|697.89|703.45|698.25|700.52|695.32|441
1658073900000|2022-07-17 16:05:00|703.07|697.87|706|700.8|706.74|701.54|702.61|697.41|533
1658074200000|2022-07-17 16:10:00|706.01|700.81|705|699.8|707.09|701.89|705|699.8|406
1658074500000|2022-07-17 16:15:00|704.98|699.78|698.25|693.05|705.8|700.6|698.25|693.05|702
1658074800000|2022-07-17 16:20:00|698.16|692.96|697.14|691.94|698.16|692.96|696.22|691.02|527
1658075100000|2022-07-17 16:25:00|697.17|691.97|696.4|691.2|697.84|692.64|696.19|690.99|376
1658075400000|2022-07-17 16:30:00|696.39|691.19|699.47|694.27|700.21|695.01|696.08|690.88|476
1658075700000|2022-07-17 16:35:00|699.48|694.28|701.18|695.98|702.11|696.91|699.48|694.28|454
1658076000000|2022-07-17 16:40:00|701.15|695.95|703.74|698.54|703.87|698.67|701.08|695.88|379
1658076300000|2022-07-17 16:45:00|703.75|698.55|701.93|696.73|704.52|699.32|700.9|695.7|325
1658076600000|2022-07-17 16:50:00|701.94|696.74|705.57|700.37|705.89|700.69|701.92|696.72|455
1658076900000|2022-07-17 16:55:00|705.55|700.35|705.45|700.25|706.86|701.66|704.98|699.78|399
1658077200000|2022-07-17 17:00:00|705.29|700.09|706.13|700.93|707.32|702.12|704.9|699.7|445
1658077500000|2022-07-17 17:05:00|706.12|700.92|707.29|702.09|708.29|703.09|706.09|700.89|509
1658077800000|2022-07-17 17:10:00|707.28|702.08|709.55|704.35|709.58|704.38|707.11|701.91|447
1658078100000|2022-07-17 17:15:00|709.54|704.34|716.09|710.89|718.03|712.83|709.3|704.1|766
1658078400000|2022-07-17 17:20:00|716.1|710.9|716.05|710.85|717.95|712.75|714.54|709.34|673
1658078700000|2022-07-17 17:25:00|716.06|710.86|714.44|709.24|717.39|712.19|713.88|708.68|554
1658079000000|2022-07-17 17:30:00|714.47|709.27|710.48|705.28|716.05|710.85|709.46|704.26|657
1658079300000|2022-07-17 17:35:00|710.47|705.27|707.88|702.68|712.38|707.18|707.8|702.6|628
1658079600000|2022-07-17 17:40:00|707.91|702.71|708.49|703.29|709.17|703.97|707.39|702.19|483
1658079900000|2022-07-17 17:45:00|708.51|703.31|705.25|700.05|708.87|703.67|705.15|699.95|522
1658080200000|2022-07-17 17:50:00|705.24|700.04|702.43|697.23|706.52|701.32|702.37|697.17|676
1658080500000|2022-07-17 17:55:00|702.44|697.24|693.86|688.66|703.63|698.43|691.23|686.03|835
1658080800000|2022-07-17 18:00:00|693.87|688.67|696.53|691.33|699.91|694.71|692.51|687.31|887
1658081100000|2022-07-17 18:05:00|696.47|691.27|695.08|689.88|697.9|692.7|694.55|689.35|780
1658081400000|2022-07-17 18:10:00|695.09|689.89|696.11|690.91|697.13|691.93|695.04|689.84|502
1658081700000|2022-07-17 18:15:00|696.14|690.94|699.2|694|699.6|694.4|696.13|690.93|545
1658082000000|2022-07-17 18:20:00|699.21|694.01|701.89|696.69|701.99|696.79|699.12|693.92|470
1658082300000|2022-07-17 18:25:00|701.9|696.7|701.96|696.76|702.34|697.14|700.04|694.84|504
1658082600000|2022-07-17 18:30:00|701.95|696.75|703.94|698.74|703.97|698.77|701.41|696.21|444
1658082900000|2022-07-17 18:35:00|703.96|698.76|703.99|698.79|704.23|699.03|703.03|697.83|470
1658083200000|2022-07-17 18:40:00|703.98|698.78|704.11|698.91|704.22|699.02|702.55|697.35|403
1658083500000|2022-07-17 18:45:00|704.12|698.92|702.94|697.74|704.36|699.16|702.89|697.69|345
1658083800000|2022-07-17 18:50:00|702.92|697.72|701.15|695.95|702.94|697.74|700.94|695.74|399
1658084100000|2022-07-17 18:55:00|701.2|696|702.15|696.95|702.78|697.58|701.2|696|318
1658084400000|2022-07-17 19:00:00|702.16|696.96|705.03|699.83|705.08|699.88|701.99|696.79|401
1658084700000|2022-07-17 19:05:00|705.08|699.88|702.12|696.92|706.47|701.27|702.12|696.92|397
1658085000000|2022-07-17 19:10:00|702.13|696.93|699.48|694.28|702.19|696.99|699.48|694.28|382
1658085300000|2022-07-17 19:15:00|699.41|694.21|702.05|696.85|702.64|697.44|699.32|694.12|310
1658085600000|2022-07-17 19:20:00|702.08|696.88|702.64|697.44|703.82|698.62|702.07|696.87|337
1658085900000|2022-07-17 19:25:00|702.65|697.45|703.57|698.37|704.37|699.17|702.37|697.17|320
1658086200000|2022-07-17 19:30:00|703.56|698.36|706.13|699.43|706.87|700.31|703.3|698.1|435
1658086500000|2022-07-17 19:35:00|706.21|699.51|706.29|699.59|707.23|700.53|706.08|699.38|472
1658086800000|2022-07-17 19:40:00|706.3|699.6|708.03|701.33|709.8|703.1|705.98|699.28|455
1658087100000|2022-07-17 19:45:00|708.01|701.31|708.16|701.46|709.06|702.36|707.85|701.15|357
1658087400000|2022-07-17 19:50:00|708.17|701.47|707.01|700.31|708.31|701.61|706.06|699.36|286
1658087700000|2022-07-17 19:55:00|707.03|700.33|706.19|699.49|708.12|701.42|705.94|699.24|245
1658088000000|2022-07-17 20:00:00|706.27|699.57|705.84|699.14|706.95|700.25|704.4|697.7|448
1658088300000|2022-07-17 20:05:00|705.81|699.11|704.96|698.26|706.11|699.41|704.06|697.36|403
1658088600000|2022-07-17 20:10:00|704.99|698.29|704.07|697.37|705.03|698.33|703.92|697.22|406
1658088900000|2022-07-17 20:15:00|704.08|697.38|703.45|696.75|704.71|698.01|702.28|695.58|428
1658089200000|2022-07-17 20:20:00|703.44|696.74|704.95|698.25|704.95|698.25|702.46|695.76|418
1658089500000|2022-07-17 20:25:00|704.96|698.26|705.92|699.22|706.02|699.32|704.89|698.19|455
1658089800000|2022-07-17 20:30:00|705.95|699.25|705.3|698.6|706.11|699.41|705.07|698.37|456
1658090100000|2022-07-17 20:35:00|705.27|698.57|702.61|695.91|705.3|698.6|702.41|695.71|476
1658090400000|2022-07-17 20:40:00|702.6|695.9|701.43|694.73|702.67|695.97|700.93|694.23|397
1658090700000|2022-07-17 20:45:00|701.41|694.71|703.18|696.48|703.53|696.83|701.19|694.49|391
1658091000000|2022-07-17 20:50:00|703.16|696.46|704.05|697.35|704.67|697.97|703.16|696.46|418
1658091300000|2022-07-17 20:55:00|704.04|697.34|702.82|696.12|704.32|697.62|702.3|695.6|290
1658091600000|2022-07-17 21:00:00|702.83|696.13|704.94|699.74|705|699.8|701.24|694.54|486
1658091900000|2022-07-17 21:05:00|704.9|699.7|705.31|700.11|706.21|701.01|704.19|698.99|416
1658092200000|2022-07-17 21:10:00|705.3|700.1|707.13|701.93|707.13|701.93|705.24|700.04|315
1658092500000|2022-07-17 21:15:00|707.12|701.92|707.16|701.96|709.95|704.75|706.36|701.16|451
1658092800000|2022-07-17 21:20:00|707.22|702.02|708.39|703.19|708.92|703.72|707.2|702|292
1658093100000|2022-07-17 21:25:00|708.43|703.23|709.13|703.93|709.38|704.18|708.05|702.85|305
1658093400000|2022-07-17 21:30:00|709.16|703.96|709.99|704.79|711.3|706.1|709.12|703.92|304
1658093700000|2022-07-17 21:35:00|709.97|704.77|708.78|703.58|710.27|705.07|708.21|703.01|311
1658094000000|2022-07-17 21:40:00|708.76|703.56|708.99|703.79|710.2|705|708.48|703.28|330
1658094300000|2022-07-17 21:45:00|708.97|703.77|707.33|702.13|710.01|704.81|707.32|702.12|312
1658094600000|2022-07-17 21:50:00|707.32|702.12|708.29|703.09|708.38|703.18|706.91|701.71|354
1658094900000|2022-07-17 21:55:00|708.28|703.08|709.11|703.91|709.27|704.07|708.17|702.97|369
1658095200000|2022-07-17 22:00:00|709.12|703.92|710.58|705.38|712.02|706.82|709.09|703.89|674
1658095500000|2022-07-17 22:05:00|710.48|705.28|708.76|703.56|710.92|705.72|708.51|703.31|437
1658095800000|2022-07-17 22:10:00|708.72|703.52|709.93|704.73|709.95|704.75|708.34|703.14|307
1658096100000|2022-07-17 22:15:00|709.92|704.72|710.06|704.86|710.79|705.59|707.01|701.81|455
1658096400000|2022-07-17 22:20:00|710.05|704.85|711.36|706.16|712.57|707.37|709.82|704.62|435
1658096700000|2022-07-17 22:25:00|711.33|706.13|711.43|706.23|711.97|706.77|711.16|705.96|299
1658097000000|2022-07-17 22:30:00|711.41|706.21|713.15|707.95|713.82|708.62|710.46|705.26|347
1658097300000|2022-07-17 22:35:00|713.16|707.96|714.77|709.57|715|709.8|713.16|707.96|417
1658097600000|2022-07-17 22:40:00|714.78|709.58|712.99|707.79|714.97|709.77|712.41|707.21|431
1658097900000|2022-07-17 22:45:00|713|707.8|712.26|707.06|713.2|708|711.39|706.19|381
1658098200000|2022-07-17 22:50:00|712.23|707.03|712.31|707.11|713.16|707.96|711.43|706.23|498
1658098500000|2022-07-17 22:55:00|712.33|707.13|713|707.8|713.08|707.88|711.98|706.78|300
1658098800000|2022-07-17 23:00:00|713.03|707.83|711.07|705.87|713.31|708.11|710.88|705.68|420
1658099100000|2022-07-17 23:05:00|711.11|705.91|712.4|707.2|712.94|707.74|711|705.8|392
1658099400000|2022-07-17 23:10:00|712.39|707.19|711.79|706.59|713.29|708.09|711.14|705.94|427
1658099700000|2022-07-17 23:15:00|711.78|706.58|711.55|706.35|712.99|707.79|710.89|705.69|477
1658100000000|2022-07-17 23:20:00|711.57|706.37|708.93|703.73|711.72|706.52|707.69|702.49|513
1658100300000|2022-07-17 23:25:00|708.94|703.74|706.18|700.98|709.24|704.04|705.13|699.93|570
1658100600000|2022-07-17 23:30:00|706.16|700.96|705.82|700.62|707.4|702.2|705.82|700.62|453
1658100900000|2022-07-17 23:35:00|705.8|700.6|704.44|699.24|705.8|700.6|703.14|697.94|598
1658101200000|2022-07-17 23:40:00|704.48|699.28|704.13|698.93|704.86|699.66|703.73|698.53|425
1658101500000|2022-07-17 23:45:00|704.19|698.99|702.78|697.58|704.19|698.99|702.76|697.56|433
1658101800000|2022-07-17 23:50:00|702.75|697.55|697.32|692.12|703.76|698.56|696.96|691.76|628
1658102100000|2022-07-17 23:55:00|697.33|692.13|697.02|691.82|698.1|692.9|696.54|691.34|397
1658102400000|2022-07-18 00:00:00|697.04|691.84|699.17|693.97|699.53|694.33|696.19|690.99|664
1658102700000|2022-07-18 00:05:00|699.19|693.99|701.11|695.91|702.97|697.77|699.13|693.93|500
1658103000000|2022-07-18 00:10:00|701.12|695.92|703.07|697.87|703.97|698.77|700.21|695.01|521
1658103300000|2022-07-18 00:15:00|703.09|697.89|702.02|696.82|703.11|697.91|701.02|695.82|402
1658103600000|2022-07-18 00:20:00|702.06|696.86|704.29|699.09|704.74|699.54|700.14|694.94|462
1658103900000|2022-07-18 00:25:00|704.34|699.14|703.48|698.28|705.99|700.79|702.95|697.75|425
1658104200000|2022-07-18 00:30:00|703.45|698.25|705.12|699.92|705.37|700.17|702.16|696.96|471
1658104500000|2022-07-18 00:35:00|705.05|699.85|700.56|695.36|705.12|699.92|700.26|695.06|572
1658104800000|2022-07-18 00:40:00|700.38|695.18|699.24|694.04|700.85|695.65|698.99|693.79|390
1658105100000|2022-07-18 00:45:00|699.29|694.09|699.21|694.01|700.13|694.93|699|693.8|352
1658105400000|2022-07-18 00:50:00|699.22|694.02|699.66|694.46|700.31|695.11|698.77|693.57|385
1658105700000|2022-07-18 00:55:00|699.67|694.47|700.29|695.09|700.8|695.6|699.06|693.86|367
1658106000000|2022-07-18 01:00:00|700.3|695.1|705.17|699.97|705.37|700.17|700.25|695.05|500
1658106300000|2022-07-18 01:05:00|705.2|700|706.12|700.92|706.93|701.73|704.41|699.21|411
1658106600000|2022-07-18 01:10:00|706.14|700.94|710.25|705.05|710.65|705.45|705.82|700.62|639
1658106900000|2022-07-18 01:15:00|710.27|705.07|714.11|708.91|714.15|708.95|709.27|704.07|634
1658107200000|2022-07-18 01:20:00|714.09|708.89|714.91|709.71|715.18|709.98|712.87|707.67|487
1658107500000|2022-07-18 01:25:00|714.9|709.7|715.12|709.92|716.37|711.17|714.17|708.97|317
1658107800000|2022-07-18 01:30:00|715.2|710|718.03|712.83|718.36|713.16|713.63|708.43|467
1658108100000|2022-07-18 01:35:00|718|712.8|715.96|710.76|718.04|712.84|714.96|709.76|441
1658108400000|2022-07-18 01:40:00|715.79|710.59|716.69|711.49|718.05|712.85|715.73|710.53|366
1658108700000|2022-07-18 01:45:00|716.7|711.5|717.97|712.77|718.99|713.79|716.64|711.44|380
1658109000000|2022-07-18 01:50:00|718|712.8|716.71|711.51|718.21|713.01|715.93|710.73|369
1658109300000|2022-07-18 01:55:00|716.66|711.46|716.92|711.72|718.56|713.36|716.22|711.02|419
1658109600000|2022-07-18 02:00:00|716.88|711.68|719.33|714.13|720.59|715.39|716.87|711.67|552
1658109900000|2022-07-18 02:05:00|719.29|714.09|720.75|715.55|720.79|715.59|719.11|713.91|373
1658110200000|2022-07-18 02:10:00|720.73|715.53|722.06|716.86|722.5|717.3|720|714.8|412
1658110500000|2022-07-18 02:15:00|722|716.8|721.59|716.39|722.81|717.61|720.88|715.68|601
1658110800000|2022-07-18 02:20:00|721.72|716.52|723.96|718.76|724.05|718.85|721.58|716.38|415
1658111100000|2022-07-18 02:25:00|723.98|718.78|724.44|719.24|724.75|719.55|723.71|718.51|385
1658111400000|2022-07-18 02:30:00|724.46|719.26|721|715.8|725.69|720.49|720.81|715.61|556
1658111700000|2022-07-18 02:35:00|721.01|715.81|722.42|717.22|723.12|717.92|720.88|715.68|475
1658112000000|2022-07-18 02:40:00|722.43|717.23|729.91|724.71|729.99|724.79|721.32|716.12|711
1658112300000|2022-07-18 02:45:00|729.89|724.69|733.97|728.77|734.12|728.92|728.3|723.1|885
1658112600000|2022-07-18 02:50:00|734|728.8|731.77|726.57|734.44|729.24|730.16|724.96|933
1658112900000|2022-07-18 02:55:00|731.81|726.61|732.12|726.92|734.01|728.81|731.35|726.15|861
1658113200000|2022-07-18 03:00:00|732.09|726.89|732.6|727.4|734.17|728.97|731.07|725.87|776
1658113500000|2022-07-18 03:05:00|732.55|727.35|731|725.8|733.18|727.98|731|725.8|787
1658113800000|2022-07-18 03:10:00|730.92|725.72|723.29|718.09|731.06|725.86|723.12|717.92|760
1658114100000|2022-07-18 03:15:00|723.44|718.24|724.97|719.77|725.58|720.38|723.26|718.06|600
1658114400000|2022-07-18 03:20:00|724.79|719.59|725.78|720.58|726.42|721.22|724.16|718.96|733
1658114700000|2022-07-18 03:25:00|725.81|720.61|727.15|721.95|728.14|722.94|725.79|720.59|709
1658115000000|2022-07-18 03:30:00|727.17|721.97|726.92|721.72|727.26|722.06|726.07|720.87|511
1658115300000|2022-07-18 03:35:00|726.91|721.71|724.95|719.75|727.9|722.7|724.95|719.75|511
1658115600000|2022-07-18 03:40:00|725|719.8|724.34|719.14|725.72|720.52|724.14|718.94|423
1658115900000|2022-07-18 03:45:00|724.36|719.16|721.08|715.88|725.24|720.04|721|715.8|506
1658116200000|2022-07-18 03:50:00|721.09|715.89|720.74|715.54|721.22|716.02|720.26|715.06|449
1658116500000|2022-07-18 03:55:00|720.64|715.44|721.22|716.02|721.86|716.66|720.57|715.37|479
1658116800000|2022-07-18 04:00:00|721.24|716.04|719.12|713.92|721.8|716.6|718.53|713.33|602
1658117100000|2022-07-18 04:05:00|719.11|713.91|719.16|713.96|720.27|715.07|718.47|713.27|560
1658117400000|2022-07-18 04:10:00|719.17|713.97|718.24|713.04|719.3|714.1|717.89|712.69|447
1658117700000|2022-07-18 04:15:00|718.29|713.09|717.83|712.63|718.91|713.71|717.4|712.2|429
1658118000000|2022-07-18 04:20:00|717.84|712.64|717.03|711.83|718.3|713.1|715.76|710.56|641
1658118300000|2022-07-18 04:25:00|716.98|711.78|721.89|716.69|722.24|717.04|716.66|711.46|547
1658118600000|2022-07-18 04:30:00|721.96|716.76|721.93|716.73|722.21|717.01|721.24|716.04|443
1658118900000|2022-07-18 04:35:00|721.94|716.74|723.29|718.09|723.65|718.45|721.93|716.73|417
1658119200000|2022-07-18 04:40:00|723.27|718.07|724.33|719.13|724.62|719.42|722.12|716.92|525
1658119500000|2022-07-18 04:45:00|724.32|719.12|722.92|717.72|724.71|719.51|722.9|717.7|379
1658119800000|2022-07-18 04:50:00|722.93|717.73|722.92|717.72|723.63|718.43|722.7|717.5|359
1658120100000|2022-07-18 04:55:00|722.91|717.71|724.59|719.39|724.59|719.39|722.88|717.68|258
1658120400000|2022-07-18 05:00:00|724.66|719.46|726.28|721.08|726.86|721.66|724.52|719.32|447
1658120700000|2022-07-18 05:05:00|726.27|721.07|731.63|726.43|732.98|727.78|726.25|721.05|711
1658121000000|2022-07-18 05:10:00|731.62|726.42|729.95|724.75|732.91|727.71|729.91|724.71|443
1658121300000|2022-07-18 05:15:00|729.97|724.77|732.89|727.69|736.88|731.68|729.97|724.77|771
1658121600000|2022-07-18 05:20:00|732.86|727.66|730.06|724.86|733.53|728.33|730.05|724.85|848
1658121900000|2022-07-18 05:25:00|730.05|724.85|733.21|728.01|733.5|728.3|729.13|723.93|727
1658122200000|2022-07-18 05:30:00|733.22|728.02|731.08|725.88|734.07|728.87|730.19|724.99|724
1658122500000|2022-07-18 05:35:00|731.05|725.85|733.68|728.48|735.49|730.29|730.08|724.88|689
1658122800000|2022-07-18 05:40:00|733.74|728.54|732.54|727.34|734.54|729.34|730.4|725.2|852
1658123100000|2022-07-18 05:45:00|732.5|727.3|731.1|725.9|732.81|727.61|730.25|725.05|611
1658123400000|2022-07-18 05:50:00|731.09|725.89|733.14|727.94|733.36|728.16|730.65|725.45|547
1658123700000|2022-07-18 05:55:00|733.1|727.9|733.99|728.79|734.85|729.65|732.47|727.27|689
1658124000000|2022-07-18 06:00:00|733.96|728.76|730.82|725.62|734.12|728.92|730.06|724.86|621
1658124300000|2022-07-18 06:05:00|730.83|725.63|730.14|724.94|731.76|726.56|729.96|724.76|487
1658124600000|2022-07-18 06:10:00|730.16|724.96|728.03|722.83|730.65|725.45|727.74|722.54|488
1658124900000|2022-07-18 06:15:00|728.06|722.86|728.44|723.24|729.77|724.57|727.76|722.56|544
1658125200000|2022-07-18 06:20:00|728.43|723.23|729.11|723.91|729.18|723.98|727.92|722.72|636
1658125500000|2022-07-18 06:25:00|729.1|723.9|726.18|720.98|729.16|723.96|726.18|720.98|697
1658125800000|2022-07-18 06:30:00|726.19|720.99|732.77|727.57|733.03|727.83|726.16|720.96|817
1658126100000|2022-07-18 06:35:00|732.86|727.66|742.03|736.83|742.56|737.36|731.31|726.11|725
1658126400000|2022-07-18 06:40:00|742.04|736.84|740.87|735.67|743.08|737.88|740.7|735.5|618
1658126700000|2022-07-18 06:45:00|741.01|735.81|741.74|736.54|743.14|737.94|741.01|735.81|625
1658127000000|2022-07-18 06:50:00|741.73|736.53|737.57|732.37|742.31|737.11|737.3|732.1|586
1658127300000|2022-07-18 06:55:00|737.54|732.34|738.79|733.59|739.69|734.49|737.54|732.34|576
1658127600000|2022-07-18 07:00:00|738.77|733.57|740.03|734.83|741.61|736.41|738.55|733.35|620
1658127900000|2022-07-18 07:05:00|740.09|734.89|739.75|734.55|741|735.8|739.44|734.24|767
1658128200000|2022-07-18 07:10:00|739.93|734.73|737.91|732.71|740.89|735.69|737.68|732.48|700
1658128500000|2022-07-18 07:15:00|737.9|732.7|733.86|728.66|737.94|732.74|733.42|728.22|606
1658128800000|2022-07-18 07:20:00|733.78|728.58|734.12|728.92|734.56|729.36|730.78|725.58|578
1658129100000|2022-07-18 07:25:00|734.13|728.93|737.91|732.71|737.91|732.71|733.76|728.56|439
1658129400000|2022-07-18 07:30:00|737.89|732.69|737.42|732.22|737.89|732.69|736.2|731|538
1658129700000|2022-07-18 07:35:00|737.54|732.34|734.04|728.84|737.65|732.45|734.03|728.83|507
1658130000000|2022-07-18 07:40:00|734.03|728.83|734.64|729.44|734.97|729.77|733.66|728.46|418
1658130300000|2022-07-18 07:45:00|734.62|729.42|734.49|729.29|735.31|730.11|733.52|728.32|484
1658130600000|2022-07-18 07:50:00|734.47|729.27|735.74|730.54|737.6|732.4|734.17|728.97|537
1658130900000|2022-07-18 07:55:00|735.75|730.55|737.18|731.98|737.77|732.57|735.75|730.55|578
1658131200000|2022-07-18 08:00:00|737.19|731.99|737.72|732.52|738.47|733.27|736.54|731.34|678
1658131500000|2022-07-18 08:05:00|737.41|732.21|738.79|733.59|739.15|733.95|737.3|732.1|845
1658131800000|2022-07-18 08:10:00|738.76|733.56|738.91|733.71|738.97|733.77|738.07|732.87|575
1658132100000|2022-07-18 08:15:00|738.89|733.69|738.78|733.58|739.47|734.27|738.16|732.96|478
1658132400000|2022-07-18 08:20:00|738.8|733.6|738.61|733.41|739.51|734.31|738.02|732.82|691
1658132700000|2022-07-18 08:25:00|738.6|733.4|738.81|733.61|739.04|733.84|738.03|732.83|636
1658133000000|2022-07-18 08:30:00|738.8|733.6|738.97|733.77|739.18|733.98|737.58|732.38|620
1658133300000|2022-07-18 08:35:00|738.99|733.79|725.11|719.91|739.02|733.82|724.01|718.81|655
1658133600000|2022-07-18 08:40:00|725.17|719.97|726.93|721.73|726.93|721.73|725.12|719.92|409
1658133900000|2022-07-18 08:45:00|726.94|721.74|728.03|722.83|729.36|724.16|726.94|721.74|380
1658134200000|2022-07-18 08:50:00|728.06|722.86|727.97|722.77|728.5|723.3|725.23|720.03|478
1658134500000|2022-07-18 08:55:00|727.96|722.76|729.14|723.94|729.17|723.97|727.26|722.06|331
1658134800000|2022-07-18 09:00:00|729.21|724.01|731.09|725.89|732.02|726.82|728.23|723.03|548
1658135100000|2022-07-18 09:05:00|731.08|725.88|731.45|726.25|731.82|726.62|730.08|724.88|594
1658135400000|2022-07-18 09:10:00|731.44|726.24|731.89|726.69|732.35|727.15|731.27|726.07|486
1658135700000|2022-07-18 09:15:00|731.92|726.72|731.24|726.04|732.55|727.35|731.13|725.93|462
1658136000000|2022-07-18 09:20:00|731.23|726.03|737.07|731.87|737.9|732.7|731.06|725.86|647
1658136300000|2022-07-18 09:25:00|737.05|731.85|739.84|734.64|739.84|734.64|736.85|731.65|495
1658136600000|2022-07-18 09:30:00|739.82|734.62|737.41|732.21|741.26|736.06|737.35|732.15|625
1658136900000|2022-07-18 09:35:00|737.3|732.1|735.82|730.62|737.36|732.16|735.47|730.27|475
1658137200000|2022-07-18 09:40:00|735.8|730.6|737.22|732.02|737.82|732.62|735.57|730.37|359
1658137500000|2022-07-18 09:45:00|737.19|731.99|736.24|731.04|737.45|732.25|735.21|730.01|348
1658137800000|2022-07-18 09:50:00|736.23|731.03|737.78|732.58|738.42|733.22|736.15|730.95|432
1658138100000|2022-07-18 09:55:00|737.79|732.59|737.22|732.02|738.96|733.76|737.02|731.82|463
1658138400000|2022-07-18 10:00:00|737.24|732.04|733.34|728.14|737.24|732.04|733.24|728.04|609
1658138700000|2022-07-18 10:05:00|733.28|728.08|737.09|731.89|737.22|732.02|732.85|727.65|471
1658139000000|2022-07-18 10:10:00|737.11|731.91|737.25|732.05|738.15|732.95|736.97|731.77|290
1658139300000|2022-07-18 10:15:00|737.26|732.06|738.16|732.96|738.79|733.59|736.28|731.08|326
1658139600000|2022-07-18 10:20:00|738.17|732.97|740|734.8|740.12|734.92|738.14|732.94|264
1658139900000|2022-07-18 10:25:00|739.94|734.74|745.06|739.86|745.9|740.7|739.94|734.74|694
1658140200000|2022-07-18 10:30:00|745.13|739.93|741.91|736.71|747.96|742.76|740.55|735.35|809
1658140500000|2022-07-18 10:35:00|741.89|736.69|739.18|733.98|742.18|736.98|738.02|732.82|563
1658140800000|2022-07-18 10:40:00|739.14|733.94|739.95|734.75|741.68|736.48|738.81|733.61|475
1658141100000|2022-07-18 10:45:00|739.94|734.74|738.1|732.9|740.04|734.84|737.98|732.78|431
1658141400000|2022-07-18 10:50:00|738.11|732.91|734.76|729.56|738.41|733.21|733.62|728.42|485
1658141700000|2022-07-18 10:55:00|734.65|729.45|733.66|728.46|736.02|730.82|733.13|727.93|491
1658142000000|2022-07-18 11:00:00|733.67|728.47|729.89|724.69|733.91|728.71|729.89|724.69|496
1658142300000|2022-07-18 11:05:00|729.9|724.7|732.83|727.63|732.98|727.78|729.88|724.68|383
1658142600000|2022-07-18 11:10:00|732.87|727.67|733.89|728.69|734.68|729.48|731.92|726.72|537
1658142900000|2022-07-18 11:15:00|733.9|728.7|732.13|726.93|735.72|730.52|731.5|726.3|681
1658143200000|2022-07-18 11:20:00|732.06|726.86|731.9|726.7|732.11|726.91|730.9|725.7|338
1658143500000|2022-07-18 11:25:00|731.96|726.76|734.06|728.86|734.99|729.79|731.64|726.44|638
1658143800000|2022-07-18 11:30:00|734.12|728.92|732.65|727.45|734.78|729.58|732.17|726.97|645
1658144100000|2022-07-18 11:35:00|732.66|727.46|727.93|722.73|732.81|727.61|727.12|721.92|819
1658144400000|2022-07-18 11:40:00|727.9|722.7|726.29|721.09|727.92|722.72|724.86|719.66|624
1658144700000|2022-07-18 11:45:00|726.28|721.08|718.09|712.89|726.28|721.08|717.66|712.46|780
1658145000000|2022-07-18 11:50:00|718.08|712.88|722.26|717.06|722.59|717.39|717.99|712.79|718
1658145300000|2022-07-18 11:55:00|722.35|717.15|721.24|716.04|723.47|718.27|720.5|715.3|702
1658145600000|2022-07-18 12:00:00|721.32|716.12|718.26|713.06|721.44|716.24|717.25|712.05|666
1658145900000|2022-07-18 12:05:00|718.27|713.07|717.3|712.1|719.1|713.9|717.29|712.09|565
1658146200000|2022-07-18 12:10:00|717.35|712.15|717.76|712.56|718.31|713.11|717.1|711.9|421
1658146500000|2022-07-18 12:15:00|717.73|712.53|716.76|711.56|718.22|713.02|715.7|710.5|585
1658146800000|2022-07-18 12:20:00|716.8|711.6|711.36|706.16|717|711.8|710.5|705.3|681
1658147100000|2022-07-18 12:25:00|711.35|706.15|716.11|710.91|716.17|710.97|711.31|706.11|486
1658147400000|2022-07-18 12:30:00|716.1|710.9|718.61|713.41|719.13|713.93|714.38|709.18|687
1658147700000|2022-07-18 12:35:00|718.59|713.39|719.71|714.51|720.4|715.2|718.21|713.01|526
1658148000000|2022-07-18 12:40:00|719.76|714.56|720.53|715.33|721.6|716.4|719|713.8|482
1658148300000|2022-07-18 12:45:00|720.46|715.26|721.33|716.13|722.4|717.2|720.31|715.11|530
1658148600000|2022-07-18 12:50:00|721.32|716.12|721.43|716.23|722.06|716.86|721.04|715.84|403
1658148900000|2022-07-18 12:55:00|721.48|716.28|725.68|720.48|726.04|720.84|721.42|716.22|643
1658149200000|2022-07-18 13:00:00|725.7|720.5|721.87|716.67|726.03|720.83|721.26|716.06|702
1658149500000|2022-07-18 13:05:00|721.98|716.78|724.57|719.37|725.08|719.88|721.8|716.6|542
1658149800000|2022-07-18 13:10:00|724.61|719.41|725.82|720.62|725.86|720.66|724.01|718.81|454
1658150100000|2022-07-18 13:15:00|725.8|720.6|725.5|720.3|727.09|721.89|724.94|719.74|362
1658150400000|2022-07-18 13:20:00|725.51|720.31|726.47|721.27|727.36|722.16|725.15|719.95|423
1658150700000|2022-07-18 13:25:00|726.53|721.33|727.11|721.91|727.73|722.53|725.53|720.33|439
1658151000000|2022-07-18 13:30:00|727.15|721.95|727.35|722.15|730.18|724.98|724.69|719.49|840
1658151300000|2022-07-18 13:35:00|727.33|722.13|722.61|717.41|727.39|722.19|721.94|716.74|780
1658151600000|2022-07-18 13:40:00|722.48|717.28|722.59|717.39|723.14|717.94|718.87|713.67|717
1658151900000|2022-07-18 13:45:00|722.65|717.45|725.21|720.01|725.65|720.45|722.29|717.09|674
1658152200000|2022-07-18 13:50:00|725.2|720|725.99|720.79|726.71|721.51|725.02|719.82|488
1658152500000|2022-07-18 13:55:00|726|720.8|724.17|718.97|726.82|721.62|723.16|717.96|544
1658152800000|2022-07-18 14:00:00|724.13|718.93|726.85|721.65|726.96|721.76|723.65|718.45|664
1658153100000|2022-07-18 14:05:00|726.83|721.63|725.11|719.91|727.04|721.84|724.81|719.61|672
1658153400000|2022-07-18 14:10:00|725.12|719.92|721.19|715.99|725.81|720.61|720.65|715.45|647
1658153700000|2022-07-18 14:15:00|721.2|716|721.85|716.65|722.91|717.71|720.51|715.31|652
1658154000000|2022-07-18 14:20:00|721.87|716.67|722.15|716.95|722.99|717.79|721.19|715.99|513
1658154300000|2022-07-18 14:25:00|722.18|716.98|722.87|717.67|723.05|717.85|720.67|715.47|675
1658154600000|2022-07-18 14:30:00|722.88|717.68|726.48|721.28|727.2|722|722.88|717.68|722
1658154900000|2022-07-18 14:35:00|726.51|721.31|725.04|719.84|726.94|721.74|724.72|719.52|561
1658155200000|2022-07-18 14:40:00|725.03|719.83|726.33|721.13|726.52|721.32|724.99|719.79|533
1658155500000|2022-07-18 14:45:00|726.27|721.07|723.41|718.21|727.84|722.64|723.33|718.13|651
1658155800000|2022-07-18 14:50:00|723.49|718.29|725.04|719.84|725.19|719.99|722.17|716.97|572
1658156100000|2022-07-18 14:55:00|725.03|719.83|729.13|723.93|729.41|724.21|724.41|719.21|682
1658156400000|2022-07-18 15:00:00|729.12|723.92|728.99|723.79|730.01|724.81|727.89|722.69|613
1658156700000|2022-07-18 15:05:00|728.98|723.78|727.36|722.16|729.08|723.88|727.19|721.99|452
1658157000000|2022-07-18 15:10:00|727.35|722.15|728.19|722.99|729.07|723.87|727.15|721.95|441
1658157300000|2022-07-18 15:15:00|728.32|723.12|728.68|723.48|728.85|723.65|727.25|722.05|602
1658157600000|2022-07-18 15:20:00|728.66|723.46|731.05|725.85|731.19|725.99|727.36|722.16|527
1658157900000|2022-07-18 15:25:00|731.09|725.89|729.78|724.58|731.48|726.28|729.21|724.01|564
1658158200000|2022-07-18 15:30:00|729.7|724.5|729.22|724.02|729.78|724.58|727.67|722.47|504
1658158500000|2022-07-18 15:35:00|729.15|723.95|732.73|727.53|732.73|727.53|729.04|723.84|536
1658158800000|2022-07-18 15:40:00|732.68|727.48|728.44|723.24|734.47|729.27|728.16|722.96|693
1658159100000|2022-07-18 15:45:00|728.43|723.23|727.47|722.27|728.43|723.23|725.34|720.14|616
1658159400000|2022-07-18 15:50:00|727.46|722.26|730.8|725.6|731.05|725.85|727.24|722.04|581
1658159700000|2022-07-18 15:55:00|730.89|725.69|735.87|730.67|738.02|732.82|730.88|725.68|871
1658160000000|2022-07-18 16:00:00|735.86|730.66|731.72|726.52|737.66|732.46|730.61|725.41|882
1658160300000|2022-07-18 16:05:00|731.79|726.59|728.93|723.73|732.57|727.37|728.63|723.43|779
1658160600000|2022-07-18 16:10:00|728.92|723.72|730.16|724.96|731|725.8|728.31|723.11|746
1658160900000|2022-07-18 16:15:00|730.13|724.93|731.17|725.97|732.28|727.08|727.73|722.53|666
1658161200000|2022-07-18 16:20:00|731.16|725.96|730|724.8|731.34|726.14|729.09|723.89|653
1658161500000|2022-07-18 16:25:00|729.99|724.79|728|722.8|730.68|725.48|727.59|722.39|615
1658161800000|2022-07-18 16:30:00|727.97|722.77|730.1|724.9|731.13|725.93|727.52|722.32|535
1658162100000|2022-07-18 16:35:00|730.13|724.93|726.15|720.95|730.36|725.16|725.56|720.36|568
1658162400000|2022-07-18 16:40:00|726.17|720.97|720.95|715.75|726.23|721.03|720.45|715.25|562
1658162700000|2022-07-18 16:45:00|720.96|715.76|722.7|717.5|722.71|717.51|720.75|715.55|582
1658163000000|2022-07-18 16:50:00|722.72|717.52|722.02|716.82|722.83|717.63|720.89|715.69|520
1658163300000|2022-07-18 16:55:00|722.03|716.83|721.99|716.79|723.04|717.84|721.05|715.85|483
1658163600000|2022-07-18 17:00:00|721.95|716.75|720.99|715.79|722.69|717.49|720.64|715.44|585
1658163900000|2022-07-18 17:05:00|721|715.8|718.81|713.61|721.76|716.56|717|711.8|615
1658164200000|2022-07-18 17:10:00|718.8|713.6|719.02|713.82|719.15|713.95|717.73|712.53|399
1658164500000|2022-07-18 17:15:00|718.98|713.78|714.84|709.64|719.63|714.43|714.63|709.43|437
1658164800000|2022-07-18 17:20:00|714.85|709.65|714.6|709.4|715.09|709.89|712.13|706.93|492
1658165100000|2022-07-18 17:25:00|714.61|709.41|718.21|713.01|720.18|714.98|714.46|709.26|584
1658165400000|2022-07-18 17:30:00|718.22|713.02|715.18|709.98|719.26|714.06|715.07|709.87|571
1658165700000|2022-07-18 17:35:00|715.16|709.96|715.89|710.69|716.14|710.94|714.02|708.82|589
1658166000000|2022-07-18 17:40:00|715.83|710.63|712.24|707.04|716.1|710.9|712.03|706.83|652
1658166300000|2022-07-18 17:45:00|712.26|707.06|709.64|704.44|713.08|707.88|708.94|703.74|606
1658166600000|2022-07-18 17:50:00|709.63|704.43|712.55|707.35|714.04|708.84|709.63|704.43|570
1658166900000|2022-07-18 17:55:00|712.56|707.36|707.12|701.92|712.57|707.37|706.59|701.39|675
1658167200000|2022-07-18 18:00:00|707.32|702.12|708.15|702.95|708.94|703.74|705.06|699.86|630
1658167500000|2022-07-18 18:05:00|708.14|702.94|708.21|703.01|709.73|704.53|707.57|702.37|475
1658167800000|2022-07-18 18:10:00|708.24|703.04|709.18|703.98|710.08|704.88|706.17|700.97|602
1658168100000|2022-07-18 18:15:00|709.17|703.97|712.89|707.69|713.1|707.9|709.04|703.84|533
1658168400000|2022-07-18 18:20:00|712.9|707.7|713.47|708.27|714.49|709.29|712.21|707.01|530
1658168700000|2022-07-18 18:25:00|713.46|708.26|710.02|704.82|713.46|708.26|709.77|704.57|522
1658169000000|2022-07-18 18:30:00|710|704.8|711.65|706.45|712.12|706.92|709.9|704.7|483
1658169300000|2022-07-18 18:35:00|711.63|706.43|712.44|707.24|713.56|708.36|711.1|705.9|414
1658169600000|2022-07-18 18:40:00|712.43|707.23|709.84|704.64|713.01|707.81|709.38|704.18|438
1658169900000|2022-07-18 18:45:00|709.78|704.58|709.36|704.16|709.98|704.78|708.45|703.25|482
1658170200000|2022-07-18 18:50:00|709.54|704.34|709.17|703.97|709.77|704.57|707.12|701.92|577
1658170500000|2022-07-18 18:55:00|709.19|703.99|705.86|700.66|709.23|704.03|704.95|699.75|554
1658170800000|2022-07-18 19:00:00|705.83|700.63|703.8|698.6|707.25|702.05|703.45|698.25|519
1658171100000|2022-07-18 19:05:00|703.85|698.65|701.62|696.42|704.85|699.65|701.08|695.88|560
1658171400000|2022-07-18 19:10:00|701.6|696.4|697.85|692.65|701.81|696.61|695.47|690.27|669
1658171700000|2022-07-18 19:15:00|697.74|692.54|706.18|700.98|706.8|701.6|697.62|692.42|721
1658172000000|2022-07-18 19:20:00|706.25|701.05|706.27|701.07|709.58|704.38|706.09|700.89|453
1658172300000|2022-07-18 19:25:00|706.26|701.06|706.82|701.62|709.19|703.99|705.68|700.48|577
1658172600000|2022-07-18 19:30:00|706.79|701.59|704.75|699.55|707.15|701.95|704.54|699.34|396
1658172900000|2022-07-18 19:35:00|704.78|699.58|702.35|697.15|705.67|700.47|702.16|696.96|433
1658173200000|2022-07-18 19:40:00|702.36|697.16|703.29|698.09|704.16|698.96|702.2|697|419
1658173500000|2022-07-18 19:45:00|703.3|698.1|698.04|692.84|703.32|698.12|696.5|691.3|641
1658173800000|2022-07-18 19:50:00|697.99|692.79|703.54|698.34|703.9|698.7|697.95|692.75|697
1658174100000|2022-07-18 19:55:00|703.55|698.35|702.16|696.96|703.55|698.35|701.37|696.17|500
1658174400000|2022-07-18 20:00:00|702.18|696.98|700.03|694.83|702.53|697.33|699.56|694.36|629
1658174700000|2022-07-18 20:05:00|700.06|694.86|701.52|696.32|702.79|697.59|699.98|694.78|474
1658175000000|2022-07-18 20:10:00|701.54|696.34|701.96|696.76|704.06|698.86|701.43|696.23|449
1658175300000|2022-07-18 20:15:00|701.98|696.78|702.14|696.94|703|697.8|701.17|695.97|434
1658175600000|2022-07-18 20:20:00|702.13|696.93|704.37|699.17|705.04|699.84|702.12|696.92|419
1658175900000|2022-07-18 20:25:00|704.38|699.18|706.57|701.37|707.4|702.2|704.3|699.1|388
1658176200000|2022-07-18 20:30:00|706.56|701.36|708.89|703.69|709.04|703.84|706.26|701.06|450
1658176500000|2022-07-18 20:35:00|708.91|703.71|706.15|700.95|709.52|704.32|705.47|700.27|513
1658176800000|2022-07-18 20:40:00|706.16|700.96|705.75|700.55|706.88|701.68|703.58|698.38|490
1658177100000|2022-07-18 20:45:00|705.73|700.53|706.14|700.94|706.35|701.15|704.92|699.72|420
1658177400000|2022-07-18 20:50:00|706.12|700.92|706.02|700.82|706.2|701|705.26|700.06|306
1658177700000|2022-07-18 20:55:00|706.05|700.85|704.31|699.11|706.15|700.95|704.16|698.96|387
1658178000000|2022-07-18 21:00:00|704.29|699.09|703.46|698.26|708.17|702.97|703.32|698.12|525
1658178300000|2022-07-18 21:05:00|703.43|698.23|704.34|699.14|704.35|699.15|702.01|696.81|410
1658178600000|2022-07-18 21:10:00|704.4|699.2|708.22|703.02|708.45|703.25|704.04|698.84|497
1658178900000|2022-07-18 21:15:00|708.21|703.01|705.77|700.57|708.21|703.01|704.63|699.43|425
1658179200000|2022-07-18 21:20:00|705.86|700.66|706.26|701.06|706.67|701.47|705.75|700.55|270
1658179500000|2022-07-18 21:25:00|706.24|701.04|710.03|704.83|710.14|704.94|706.02|700.82|428
1658179800000|2022-07-18 21:30:00|710.02|704.82|708.36|703.16|710.41|705.21|708.36|703.16|237
1658180100000|2022-07-18 21:35:00|708.37|703.17|708.94|703.74|708.94|703.74|706.71|701.51|419
1658180400000|2022-07-18 21:40:00|708.92|703.72|710.29|705.09|710.41|705.21|708.82|703.62|385
1658180700000|2022-07-18 21:45:00|710.28|705.08|709.28|704.08|710.38|705.18|708.81|703.61|338
1658181000000|2022-07-18 21:50:00|709.31|704.11|706.8|701.6|709.52|704.32|706.56|701.36|254
1658181300000|2022-07-18 21:55:00|706.77|701.57|708.03|702.83|708.48|703.28|706.76|701.56|313
1658181600000|2022-07-18 22:00:00|708.07|702.87|710.57|705.37|710.83|705.63|708.06|702.86|285
1658181900000|2022-07-18 22:05:00|710.6|705.4|707.78|702.58|710.7|705.5|707.31|702.11|361
1658182200000|2022-07-18 22:10:00|707.8|702.6|713.86|708.66|714.13|708.93|706.75|701.55|526
1658182500000|2022-07-18 22:15:00|713.58|708.38|709.41|704.21|714.15|708.95|708.14|702.94|731
1658182800000|2022-07-18 22:20:00|709.38|704.18|706.85|701.65|709.9|704.7|705.6|700.4|601
1658183100000|2022-07-18 22:25:00|706.86|701.66|707.15|701.95|708.08|702.88|706.16|700.96|415
1658183400000|2022-07-18 22:30:00|707.12|701.92|708.87|703.67|708.87|703.67|704.99|699.79|497
1658183700000|2022-07-18 22:35:00|708.88|703.68|712.8|707.6|713.05|707.85|708.38|703.18|572
1658184000000|2022-07-18 22:40:00|712.79|707.59|712.83|707.63|713.18|707.98|711.21|706.01|532
1658184300000|2022-07-18 22:45:00|712.85|707.65|715.1|709.9|715.33|710.13|711.91|706.71|560
1658184600000|2022-07-18 22:50:00|715.08|709.88|720.31|715.11|720.41|715.21|715.03|709.83|681
1658184900000|2022-07-18 22:55:00|720.26|715.06|718.36|713.16|720.35|715.15|717.3|712.1|662
1658185200000|2022-07-18 23:00:00|718.37|713.17|721.65|716.45|722.8|717.6|718|712.8|726
1658185500000|2022-07-18 23:05:00|721.64|716.44|729.14|723.94|730.85|725.65|720.41|715.21|916
1658185800000|2022-07-18 23:10:00|729.2|724|730.48|725.28|735.04|729.84|728.2|723|957
1658186100000|2022-07-18 23:15:00|730.49|725.29|726.9|721.7|730.93|725.73|726.54|721.34|847
1658186400000|2022-07-18 23:20:00|726.91|721.71|732.22|727.02|733.17|727.97|726.16|720.96|807
1658186700000|2022-07-18 23:25:00|732.23|727.03|731.96|726.76|734.39|729.19|730.25|725.05|833
1658187000000|2022-07-18 23:30:00|731.99|726.79|729.12|723.92|734.05|728.85|729|723.8|793
1658187300000|2022-07-18 23:35:00|729.13|723.93|734.16|728.96|734.61|729.41|729.01|723.81|713
1658187600000|2022-07-18 23:40:00|734.15|728.95|732.29|727.09|734.78|729.58|731.66|726.46|729
1658187900000|2022-07-18 23:45:00|732.36|727.16|732.43|727.23|735.54|730.34|732.14|726.94|707
1658188200000|2022-07-18 23:50:00|732.46|727.26|734.96|729.76|736.32|731.12|732.08|726.88|802
1658188500000|2022-07-18 23:55:00|734.97|729.77|735.42|730.22|739.67|734.47|734.65|729.45|885
1658188800000|2022-07-19 00:00:00|735.43|730.23|729.26|724.06|736.09|730.89|727.48|722.28|934
1658189100000|2022-07-19 00:05:00|729.32|724.12|738.5|733.3|740.85|735.65|726.85|721.65|938
1658189400000|2022-07-19 00:10:00|738.45|733.25|745.25|740.05|750|744.8|737.45|732.25|1042
1658189700000|2022-07-19 00:15:00|745.26|740.06|743.85|738.65|750.6|745.4|741.12|735.92|1025
1658190000000|2022-07-19 00:20:00|743.61|738.41|744.01|738.81|746.03|740.83|740.54|735.34|1035
1658190300000|2022-07-19 00:25:00|744.05|738.85|750.85|745.65|752.79|747.59|743.72|738.52|996
1658190600000|2022-07-19 00:30:00|750.83|745.63|742.48|737.28|756.9|751.7|741.42|736.22|1023
1658190900000|2022-07-19 00:35:00|742.04|736.84|740.63|735.43|744.44|739.24|737.41|732.21|1002
1658191200000|2022-07-19 00:40:00|740.65|735.45|739.13|733.93|743.12|737.92|738.65|733.45|887
1658191500000|2022-07-19 00:45:00|739.16|733.96|740.96|735.76|742.64|737.44|738.12|732.92|822
1658191800000|2022-07-19 00:50:00|740.98|735.78|755.33|750.13|755.42|750.22|740.96|735.76|799
1658192100000|2022-07-19 00:55:00|755.32|750.12|762.91|757.71|765.91|760.71|754.27|749.07|822
1658192400000|2022-07-19 01:00:00|762.83|757.63|770.12|764.92|771.87|766.67|760.66|755.46|859
1658192700000|2022-07-19 01:05:00|770.1|764.9|772.96|767.76|777.13|771.93|769.94|764.74|840
1658193000000|2022-07-19 01:10:00|772.98|767.78|772|766.8|774|768.8|767.27|762.07|915
1658193300000|2022-07-19 01:15:00|772.02|766.82|769.85|764.65|773.83|768.63|766.26|761.06|879
1658193600000|2022-07-19 01:20:00|769.86|764.66|761.93|756.73|770.11|764.91|761.72|756.52|826
1658193900000|2022-07-19 01:25:00|761.94|756.74|764.4|759.2|764.63|759.43|759.19|753.99|805
1658194200000|2022-07-19 01:30:00|764.41|759.21|758.93|753.73|764.41|759.21|758.8|753.6|795
1658194500000|2022-07-19 01:35:00|758.88|753.68|752.33|747.13|759.05|753.85|752.15|746.95|699
1658194800000|2022-07-19 01:40:00|752.31|747.11|749.09|743.89|753.06|747.86|748.5|743.3|670
1658195100000|2022-07-19 01:45:00|748.9|743.7|751.24|746.04|751.62|746.42|744.02|738.82|821
1658195400000|2022-07-19 01:50:00|751.08|745.88|748.08|742.88|751.64|746.44|745.91|740.71|717
1658195700000|2022-07-19 01:55:00|748.09|742.89|743.48|738.28|749.84|744.64|743.48|738.28|780
1658196000000|2022-07-19 02:00:00|743.45|738.25|742.54|737.34|745.2|740|739.33|734.13|868
1658196300000|2022-07-19 02:05:00|742.51|737.31|744.97|739.77|746.64|741.44|739.08|733.88|768
1658196600000|2022-07-19 02:10:00|745.02|739.82|741.03|735.83|746.4|741.2|740.98|735.78|690
1658196900000|2022-07-19 02:15:00|741.04|735.84|743.74|738.54|743.94|738.74|739.14|733.94|737
1658197200000|2022-07-19 02:20:00|743.8|738.6|744.19|738.99|745.85|740.65|742.66|737.46|682
1658197500000|2022-07-19 02:25:00|744.18|738.98|747.11|741.91|747.21|742.01|743.82|738.62|602
1658197800000|2022-07-19 02:30:00|747.13|741.93|745.82|740.62|747.16|741.96|744.26|739.06|542
1658198100000|2022-07-19 02:35:00|745.78|740.58|749.55|744.35|750.03|744.83|745.74|740.54|626
1658198400000|2022-07-19 02:40:00|749.52|744.32|749.86|744.66|751.48|746.28|749.2|744|597
1658198700000|2022-07-19 02:45:00|749.9|744.7|749.14|743.94|751.09|745.89|748.9|743.7|561
1658199000000|2022-07-19 02:50:00|749.15|743.95|747.13|741.93|751.09|745.89|747.13|741.93|533
1658199300000|2022-07-19 02:55:00|746.88|741.68|749.56|744.36|749.8|744.6|745.77|740.57|570
1658199600000|2022-07-19 03:00:00|749.55|744.35|744.84|739.64|749.76|744.56|744.3|739.1|667
1658199900000|2022-07-19 03:05:00|744.87|739.67|749.5|744.3|749.52|744.32|744.84|739.64|544
1658200200000|2022-07-19 03:10:00|749.49|744.29|746.13|740.93|750.05|744.85|741.72|736.52|680
1658200500000|2022-07-19 03:15:00|746.14|740.94|748.74|743.54|749.52|744.32|745.05|739.85|675
1658200800000|2022-07-19 03:20:00|748.88|743.68|749.93|744.73|749.94|744.74|746.6|741.4|727
1658201100000|2022-07-19 03:25:00|749.92|744.72|749.25|744.05|750.59|745.39|747.17|741.97|603
1658201400000|2022-07-19 03:30:00|749.29|744.09|751.2|746|751.76|746.56|748.95|743.75|558
1658201700000|2022-07-19 03:35:00|751.23|746.03|745.59|740.39|751.32|746.12|745.59|740.39|525
1658202000000|2022-07-19 03:40:00|745.67|740.47|743.09|737.89|745.96|740.76|743.06|737.86|582
1658202300000|2022-07-19 03:45:00|743.1|737.9|733.1|727.9|743.81|738.61|733.01|727.81|866
1658202600000|2022-07-19 03:50:00|733.15|727.95|734.05|728.85|734.79|729.59|732.11|726.91|702
1658202900000|2022-07-19 03:55:00|734.07|728.87|735.03|729.83|736.12|730.92|733.59|728.39|605
1658203200000|2022-07-19 04:00:00|735.04|729.84|728.04|722.84|736.04|730.84|728.04|722.84|745
1658203500000|2022-07-19 04:05:00|728.06|722.86|729.07|723.87|729.53|724.33|724.82|719.62|774
1658203800000|2022-07-19 04:10:00|729.06|723.86|725.46|720.26|729.16|723.96|725.02|719.82|568
1658204100000|2022-07-19 04:15:00|725.44|720.24|728.93|723.73|729.48|724.28|723.8|718.6|658
1658204400000|2022-07-19 04:20:00|728.92|723.72|737.68|732.48|738.27|733.07|728.91|723.71|564
1658204700000|2022-07-19 04:25:00|737.66|732.46|740.69|735.49|741.93|736.73|737.29|732.09|714
1658205000000|2022-07-19 04:30:00|740.71|735.51|732.84|727.64|740.87|735.67|732.43|727.23|674
1658205300000|2022-07-19 04:35:00|732.83|727.63|733.69|728.49|733.69|728.49|730.81|725.61|464
1658205600000|2022-07-19 04:40:00|733.68|728.48|733.17|727.97|734.37|729.17|732.21|727.01|574
1658205900000|2022-07-19 04:45:00|733.19|727.99|731.87|726.67|734.98|729.78|731.09|725.89|476
1658206200000|2022-07-19 04:50:00|731.82|726.62|732.21|727.01|733.34|728.14|730.48|725.28|511
1658206500000|2022-07-19 04:55:00|732.26|727.06|733.19|727.99|735.13|729.93|732.19|726.99|525
1658206800000|2022-07-19 05:00:00|733.18|727.98|731.48|726.28|733.59|728.39|730.02|724.82|535
1658207100000|2022-07-19 05:05:00|731.47|726.27|729.35|724.15|733.17|727.97|729.11|723.91|554
1658207400000|2022-07-19 05:10:00|729.31|724.11|734.43|729.23|734.75|729.55|728.82|723.62|465
1658207700000|2022-07-19 05:15:00|734.82|729.62|736.12|730.92|739.16|733.96|734.32|729.12|704
1658208000000|2022-07-19 05:20:00|736.15|730.95|738.76|733.56|739.83|734.63|736.1|730.9|668
1658208300000|2022-07-19 05:25:00|738.74|733.54|740.22|735.02|740.8|735.6|738.34|733.14|494
1658208600000|2022-07-19 05:30:00|740.34|735.14|741.27|736.07|743.07|737.87|740.18|734.98|594
1658208900000|2022-07-19 05:35:00|741.25|736.05|742.14|736.94|742.85|737.65|739.48|734.28|581
1658209200000|2022-07-19 05:40:00|742.13|736.93|743.96|738.76|744.14|738.94|741.97|736.77|524
1658209500000|2022-07-19 05:45:00|743.94|738.74|748.57|743.37|750.89|745.69|743.67|738.47|639
1658209800000|2022-07-19 05:50:00|748.8|743.6|751.54|746.34|752.78|747.58|748.6|743.4|559
1658210100000|2022-07-19 05:55:00|751.53|746.33|741.11|735.91|751.71|746.51|739.11|733.91|743
1658210400000|2022-07-19 06:00:00|741.08|735.88|740.16|734.96|741.86|736.66|739.11|733.91|515
1658210700000|2022-07-19 06:05:00|740.19|734.99|739.2|734|741.83|736.63|737.72|732.52|644
1658211000000|2022-07-19 06:10:00|739.24|734.04|738.2|733|739.87|734.67|737.3|732.1|553
1658211300000|2022-07-19 06:15:00|738.21|733.01|742.91|737.71|744.1|738.9|738.14|732.94|518
1658211600000|2022-07-19 06:20:00|742.9|737.7|744.75|739.55|745.67|740.47|742.72|737.52|482
1658211900000|2022-07-19 06:25:00|744.62|739.42|746.37|741.17|747.69|742.49|744.37|739.17|531
1658212200000|2022-07-19 06:30:00|746.31|741.11|746.4|741.2|747.66|742.46|744.53|739.33|641
1658212500000|2022-07-19 06:35:00|746.37|741.17|746.32|741.12|747.19|741.99|746|740.8|432
1658212800000|2022-07-19 06:40:00|746.33|741.13|735.65|730.45|746.63|741.43|735.48|730.28|689
1658213100000|2022-07-19 06:45:00|735.62|730.42|731.06|725.86|737.98|732.78|730.49|725.29|821
1658213400000|2022-07-19 06:50:00|731.12|725.92|747.44|742.24|747.55|742.35|730.95|725.75|831
1658213700000|2022-07-19 06:55:00|747.47|742.27|740.3|735.1|750.5|745.3|738.95|733.75|841
1658214000000|2022-07-19 07:00:00|740.25|735.05|743.88|738.68|744.35|739.15|738.6|733.4|690
1658214300000|2022-07-19 07:05:00|743.87|738.67|738.9|733.7|744.4|739.2|738.48|733.28|630
1658214600000|2022-07-19 07:10:00|738.66|733.46|742.68|737.48|744.17|738.97|738.63|733.43|611
1658214900000|2022-07-19 07:15:00|742.8|737.6|740.93|735.73|744.08|738.88|739.94|734.74|596
1658215200000|2022-07-19 07:20:00|740.97|735.77|738.18|732.98|742.2|737|738.13|732.93|502
1658215500000|2022-07-19 07:25:00|738.29|733.09|737.17|731.97|738.29|733.09|736.36|731.16|586
1658215800000|2022-07-19 07:30:00|737.13|731.93|738.14|732.94|740.17|734.97|734.29|729.09|712
1658216100000|2022-07-19 07:35:00|738.13|732.93|743.73|738.53|743.73|738.53|737.95|732.75|616
1658216400000|2022-07-19 07:40:00|743.72|738.52|736.37|731.17|743.95|738.75|736.37|731.17|644
1658216700000|2022-07-19 07:45:00|736.38|731.18|741|735.8|741.16|735.96|735.98|730.78|615
1658217000000|2022-07-19 07:50:00|741.03|735.83|737|731.8|741.12|735.92|736.35|731.15|610
1658217300000|2022-07-19 07:55:00|737.01|731.81|736.21|731.01|737.67|732.47|733.4|728.2|585
1658217600000|2022-07-19 08:00:00|736.22|731.02|735.96|730.76|740.09|734.89|735.05|729.85|622
1658217900000|2022-07-19 08:05:00|735.98|730.78|741.07|735.87|742.05|736.85|735.93|730.73|547
1658218200000|2022-07-19 08:10:00|741.09|735.89|744.63|739.43|745.11|739.91|740.28|735.08|431
1658218500000|2022-07-19 08:15:00|744.72|739.52|744.04|738.84|746|740.8|742.09|736.89|542
1658218800000|2022-07-19 08:20:00|744.06|738.86|742.26|737.06|745.36|740.16|742.19|736.99|517
1658219100000|2022-07-19 08:25:00|742.19|736.99|741.8|736.6|743.67|738.47|741.16|735.96|451
1658219400000|2022-07-19 08:30:00|741.84|736.64|745.12|739.92|746.07|740.87|741.65|736.45|574
1658219700000|2022-07-19 08:35:00|745.11|739.91|743.66|738.46|746.13|740.93|743.32|738.12|447
1658220000000|2022-07-19 08:40:00|743.6|738.4|743.45|738.25|745.36|740.16|742.89|737.69|452
1658220300000|2022-07-19 08:45:00|743.5|738.3|744.18|738.98|744.38|739.18|743.17|737.97|407
1658220600000|2022-07-19 08:50:00|744.21|739.01|746.66|741.46|748.34|743.14|744.09|738.89|468
1658220900000|2022-07-19 08:55:00|746.65|741.45|754.69|749.49|755.45|750.25|744.97|739.77|820
1658221200000|2022-07-19 09:00:00|755.54|750.34|747.95|742.75|756.51|751.31|747.13|741.93|676
1658221500000|2022-07-19 09:05:00|747.9|742.7|745.31|740.11|748.65|743.45|745.06|739.86|454
1658221800000|2022-07-19 09:10:00|745.34|740.14|744.84|739.64|746.11|740.91|743.09|737.89|559
1658222100000|2022-07-19 09:15:00|744.79|739.59|742.05|736.85|745.25|740.05|741.69|736.49|550
1658222400000|2022-07-19 09:20:00|742.04|736.84|745.53|740.33|746.35|741.15|741.3|736.1|645
1658222700000|2022-07-19 09:25:00|745.48|740.28|747.91|742.71|748.03|742.83|744.55|739.35|529
1658223000000|2022-07-19 09:30:00|747.86|742.66|752.9|747.7|753.24|748.04|747.02|741.82|616
1658223300000|2022-07-19 09:35:00|752.88|747.68|753.11|747.91|753.66|748.46|750.99|745.79|583
1658223600000|2022-07-19 09:40:00|753.12|747.92|751.83|746.63|753.58|748.38|750.95|745.75|463
1658223900000|2022-07-19 09:45:00|751.81|746.61|750.97|745.77|752.63|747.43|750.62|745.42|469
1658224200000|2022-07-19 09:50:00|751.01|745.81|754.88|749.68|755.59|750.39|748.61|743.41|570
1658224500000|2022-07-19 09:55:00|754.85|749.65|752.62|747.42|754.95|749.75|752.18|746.98|462
1658224800000|2022-07-19 10:00:00|752.58|747.38|752.77|747.57|753.06|747.86|751.04|745.84|429
1658225100000|2022-07-19 10:05:00|752.9|747.7|753.52|748.32|754.39|749.19|751.91|746.71|402
1658225400000|2022-07-19 10:10:00|753.57|748.37|754.62|749.42|755.04|749.84|752.06|746.86|458
1658225700000|2022-07-19 10:15:00|754.64|749.44|749.79|744.59|755.02|749.82|749.54|744.34|509
1658226000000|2022-07-19 10:20:00|749.8|744.6|752.17|746.97|752.66|747.46|749.2|744|597
1658226300000|2022-07-19 10:25:00|752.16|746.96|752.11|746.91|754.04|748.84|751.77|746.57|546
1658226600000|2022-07-19 10:30:00|752.1|746.9|750.67|745.47|752.86|747.66|750.58|745.38|370
1658226900000|2022-07-19 10:35:00|750.65|745.45|754.43|749.23|754.92|749.72|749.6|744.4|562
1658227200000|2022-07-19 10:40:00|754.5|749.3|760.71|755.51|760.86|755.66|754.29|749.09|803
1658227500000|2022-07-19 10:45:00|760.72|755.52|758.98|753.78|761.18|755.98|758.09|752.89|700
1658227800000|2022-07-19 10:50:00|759.01|753.81|755.78|750.58|759.85|754.65|755.06|749.86|626
1658228100000|2022-07-19 10:55:00|755.8|750.6|760.29|755.09|760.91|755.71|755.28|750.08|543
1658228400000|2022-07-19 11:00:00|760.28|755.08|757.09|751.89|760.29|755.09|756.82|751.62|527
1658228700000|2022-07-19 11:05:00|757.33|752.13|760.15|754.95|760.51|755.31|756.97|751.77|409
1658229000000|2022-07-19 11:10:00|760.16|754.96|763.85|758.65|765.79|760.59|760.16|754.96|657
1658229300000|2022-07-19 11:15:00|763.87|758.67|761.9|756.7|764.2|759|760.89|755.69|538
1658229600000|2022-07-19 11:20:00|761.81|756.61|764.11|758.91|764.38|759.18|761.15|755.95|542
1658229900000|2022-07-19 11:25:00|764.16|758.96|768.15|762.95|768.15|762.95|764.14|758.94|797
1658230200000|2022-07-19 11:30:00|768.21|763.01|764.96|759.76|769.11|763.91|764.26|759.06|574
1658230500000|2022-07-19 11:35:00|764.98|759.78|765.53|760.33|767.04|761.84|764.94|759.74|528
1658230800000|2022-07-19 11:40:00|765.52|760.32|759.62|754.42|765.95|760.75|758.98|753.78|655
1658231100000|2022-07-19 11:45:00|759.73|754.53|763.73|758.53|763.8|758.6|758.16|752.96|702
1658231400000|2022-07-19 11:50:00|763.71|758.51|764.22|759.02|768.31|763.11|763.25|758.05|749
1658231700000|2022-07-19 11:55:00|764.23|759.03|760.02|754.82|764.74|759.54|758.14|752.94|659
1658232000000|2022-07-19 12:00:00|760.04|754.84|761.2|756|762.72|757.52|759.68|754.48|510
1658232300000|2022-07-19 12:05:00|761.16|755.96|759.26|754.06|763.29|758.09|759.17|753.97|671
1658232600000|2022-07-19 12:10:00|759.25|754.05|758.09|752.89|759.97|754.77|757.82|752.62|705
1658232900000|2022-07-19 12:15:00|757.93|752.73|759.71|754.51|760.01|754.81|756.99|751.79|650
1658233200000|2022-07-19 12:20:00|759.72|754.52|756.79|751.59|759.75|754.55|756.17|750.97|417
1658233500000|2022-07-19 12:25:00|756.81|751.61|756.9|751.7|757.92|752.72|755.94|750.74|572
1658233800000|2022-07-19 12:30:00|756.88|751.68|759.59|754.39|760.98|755.78|756.57|751.37|778
1658234100000|2022-07-19 12:35:00|759.6|754.4|760.07|754.87|760.94|755.74|758.93|753.73|615
1658234400000|2022-07-19 12:40:00|760.05|754.85|758.36|753.16|760.71|755.51|757.14|751.94|451
1658234700000|2022-07-19 12:45:00|758.35|753.15|762.24|757.04|762.93|757.73|757.3|752.1|615
1658235000000|2022-07-19 12:50:00|762.25|757.05|765.08|759.88|765.17|759.97|761.02|755.82|592
1658235300000|2022-07-19 12:55:00|765.09|759.89|767.42|762.22|768.38|763.18|763.06|757.86|519
1658235600000|2022-07-19 13:00:00|767.41|762.21|763.12|757.92|768.91|763.71|762.3|757.1|588
1658235900000|2022-07-19 13:05:00|763.19|757.99|764.99|759.79|766.09|760.89|762.43|757.23|485
1658236200000|2022-07-19 13:10:00|765.14|759.94|763.94|758.74|766.04|760.84|763.21|758.01|590
1658236500000|2022-07-19 13:15:00|763.96|758.76|763.65|758.45|764.04|758.84|760.16|754.96|538
1658236800000|2022-07-19 13:20:00|763.67|758.47|763.47|758.27|768.41|763.21|762.21|757.01|750
1658237100000|2022-07-19 13:25:00|763.48|758.28|764.43|759.23|766.07|760.87|763.47|758.27|676
1658237400000|2022-07-19 13:30:00|764.44|759.24|765.62|760.42|768.43|763.23|761.98|756.78|946
1658237700000|2022-07-19 13:35:00|765.61|760.41|761.89|756.69|765.69|760.49|761.07|755.87|760
1658238000000|2022-07-19 13:40:00|761.87|756.67|764.6|759.4|765.14|759.94|759|753.8|733
1658238300000|2022-07-19 13:45:00|764.61|759.41|757.19|751.99|765.01|759.81|754.19|748.99|792
1658238600000|2022-07-19 13:50:00|757.14|751.94|759.85|754.65|759.85|754.65|756.94|751.74|808
1658238900000|2022-07-19 13:55:00|760.04|754.84|763.07|757.87|764.68|759.48|758.81|753.61|751
1658239200000|2022-07-19 14:00:00|763.08|757.88|758.27|753.07|763.34|758.14|758.08|752.88|665
1658239500000|2022-07-19 14:05:00|758.23|753.03|756.43|751.23|758.23|753.03|752.16|746.96|741
1658239800000|2022-07-19 14:10:00|756.44|751.24|754.06|748.86|757.13|751.93|753.09|747.89|719
1658240100000|2022-07-19 14:15:00|754.04|748.84|747.42|742.22|754.19|748.99|747.41|742.21|788
1658240400000|2022-07-19 14:20:00|747.4|742.2|751.47|746.27|752.42|747.22|746.24|741.04|788
1658240700000|2022-07-19 14:25:00|751.44|746.24|750.85|745.65|753.45|748.25|750.82|745.62|580
1658241000000|2022-07-19 14:30:00|750.84|745.64|748.94|743.74|752.22|747.02|748.25|743.05|690
1658241300000|2022-07-19 14:35:00|749.03|743.83|751.59|746.39|751.66|746.46|746.78|741.58|611
1658241600000|2022-07-19 14:40:00|751.54|746.34|753.25|748.05|754.07|748.87|750.16|744.96|651
1658241900000|2022-07-19 14:45:00|753.26|748.06|758.48|753.28|758.5|753.3|752.78|747.58|811
1658242200000|2022-07-19 14:50:00|758.58|753.38|757.03|751.83|759.73|754.53|756.9|751.7|786
1658242500000|2022-07-19 14:55:00|757.06|751.86|758.89|753.69|760.45|755.25|756.68|751.48|758
1658242800000|2022-07-19 15:00:00|758.68|753.48|754.02|748.82|759.78|754.58|754.02|748.82|746
1658243100000|2022-07-19 15:05:00|754.01|748.81|753.99|748.79|760.65|755.45|753.18|747.98|812
1658243400000|2022-07-19 15:10:00|753.92|748.72|753.83|748.63|757.07|751.87|752.08|746.88|707
1658243700000|2022-07-19 15:15:00|753.61|748.41|742.01|736.81|754.28|749.08|741.85|736.65|736
1658244000000|2022-07-19 15:20:00|742|736.8|743.81|738.61|743.89|738.69|735.28|730.08|935
1658244300000|2022-07-19 15:25:00|743.85|738.65|745.45|740.25|748.06|742.86|742.62|737.42|903
1658244600000|2022-07-19 15:30:00|745.44|740.24|744.73|739.53|749.46|744.26|743.62|738.42|858
1658244900000|2022-07-19 15:35:00|744.7|739.5|743.85|738.65|751.08|745.88|742.89|737.69|966
1658245200000|2022-07-19 15:40:00|743.86|738.66|743.58|738.38|744.95|739.75|739.56|734.36|864
1658245500000|2022-07-19 15:45:00|743.71|738.51|744.7|739.5|748.07|742.87|743.71|738.51|825
1658245800000|2022-07-19 15:50:00|744.69|739.49|747.13|741.93|747.45|742.25|744.53|739.33|661
1658246100000|2022-07-19 15:55:00|747.14|741.94|746.98|741.78|749.66|744.46|746.24|741.04|898
1658246400000|2022-07-19 16:00:00|746.92|741.72|750.32|745.12|751.72|746.52|745.23|740.03|875
1658246700000|2022-07-19 16:05:00|750.45|745.25|753.68|748.48|755.35|750.15|748.1|742.9|779
1658247000000|2022-07-19 16:10:00|753.7|748.5|750.31|745.11|755.02|749.82|750.18|744.98|763
1658247300000|2022-07-19 16:15:00|750.33|745.13|752.32|747.12|752.32|747.12|747.81|742.61|769
1658247600000|2022-07-19 16:20:00|752.33|747.13|760.02|754.82|761.05|755.85|752.18|746.98|784
1658247900000|2022-07-19 16:25:00|760.03|754.83|761.78|756.58|763.98|758.78|758.51|753.31|812
1658248200000|2022-07-19 16:30:00|761.77|756.57|763.26|758.06|766.1|760.9|759.97|754.77|851
1658248500000|2022-07-19 16:35:00|763.21|758.01|763.37|758.17|765.25|760.05|761.3|756.1|722
1658248800000|2022-07-19 16:40:00|763.34|758.14|759.98|754.78|764.25|759.05|759.55|754.35|622
1658249100000|2022-07-19 16:45:00|760.02|754.82|755.67|750.47|760.92|755.72|755.43|750.23|704
1658249400000|2022-07-19 16:50:00|755.62|750.42|756.05|750.85|756.6|751.4|753.96|748.76|674
1658249700000|2022-07-19 16:55:00|756.03|750.83|754.64|749.44|756.12|750.92|754.27|749.07|567
1658250000000|2022-07-19 17:00:00|754.59|749.39|753.89|748.69|754.92|749.72|752.95|747.75|589
1658250300000|2022-07-19 17:05:00|753.88|748.68|750.73|745.53|753.89|748.69|750.66|745.46|587
1658250600000|2022-07-19 17:10:00|750.72|745.52|752.48|747.28|753.18|747.98|750.25|745.05|494
1658250900000|2022-07-19 17:15:00|752.66|747.46|749.21|744.01|753.28|748.08|749.17|743.97|577
1658251200000|2022-07-19 17:20:00|749.23|744.03|749.31|744.11|749.58|744.38|748.05|742.85|591
1658251500000|2022-07-19 17:25:00|749.29|744.09|752.45|747.25|753.08|747.88|748.53|743.33|538
1658251800000|2022-07-19 17:30:00|752.5|747.3|755.28|750.08|756.08|750.88|752.36|747.16|618
1658252100000|2022-07-19 17:35:00|754.96|749.76|755.04|749.84|755.16|749.96|753.19|747.99|564
1658252400000|2022-07-19 17:40:00|755.05|749.85|755.17|749.97|756.16|750.96|753.86|748.66|586
1658252700000|2022-07-19 17:45:00|755.16|749.96|758.1|752.9|758.13|752.93|755.05|749.85|550
1658253000000|2022-07-19 17:50:00|758.09|752.89|757.97|752.77|758.38|753.18|757.11|751.91|483
1658253300000|2022-07-19 17:55:00|758.05|752.85|756.07|750.87|758.94|753.74|754.33|749.13|752
1658253600000|2022-07-19 18:00:00|756.06|750.86|755.68|750.48|756.79|751.59|754.39|749.19|704
1658253900000|2022-07-19 18:05:00|755.67|750.47|752.22|747.02|755.69|750.49|752.01|746.81|608
1658254200000|2022-07-19 18:10:00|752.25|747.05|749.12|743.92|752.86|747.66|749.11|743.91|509
1658254500000|2022-07-19 18:15:00|749.14|743.94|749.15|743.95|750.26|745.06|748.28|743.08|689
1658254800000|2022-07-19 18:20:00|749.16|743.96|753.11|747.91|753.11|747.91|749.08|743.88|594
1658255100000|2022-07-19 18:25:00|753.09|747.89|749.2|744|753.5|748.3|749.19|743.99|702
1658255400000|2022-07-19 18:30:00|749.17|743.97|749.78|744.58|750.68|745.48|747.9|742.7|650
1658255700000|2022-07-19 18:35:00|749.8|744.6|747.73|742.53|751.11|745.91|747.26|742.06|507
1658256000000|2022-07-19 18:40:00|747.67|742.47|745.04|739.84|749.14|743.94|744.95|739.75|594
1658256300000|2022-07-19 18:45:00|745.02|739.82|745.18|739.98|745.37|740.17|743.31|738.11|546
1658256600000|2022-07-19 18:50:00|745.39|740.19|746.86|741.66|748.28|743.08|745.13|739.93|555
1658256900000|2022-07-19 18:55:00|746.76|741.56|747.91|742.71|748.33|743.13|746.13|740.93|513
1658257200000|2022-07-19 19:00:00|747.92|742.72|747.96|742.76|748.31|743.11|746.32|741.12|526
1658257500000|2022-07-19 19:05:00|747.93|742.73|750.58|745.38|750.9|745.7|747.27|742.07|613
1658257800000|2022-07-19 19:10:00|750.57|745.37|753.28|748.08|753.72|748.52|748.27|743.07|661
1658258100000|2022-07-19 19:15:00|753.39|748.19|747.95|742.75|753.92|748.72|746.22|741.02|814
1658258400000|2022-07-19 19:20:00|747.98|742.78|747.06|741.86|747.98|742.78|746.31|741.11|730
1658258700000|2022-07-19 19:25:00|747.03|741.83|745.57|740.37|748.1|742.9|745.09|739.89|658
1658259000000|2022-07-19 19:30:00|745.53|740.33|748.07|742.87|749.91|744.71|745.52|740.32|604
1658259300000|2022-07-19 19:35:00|748.06|742.86|750.13|744.93|750.28|745.08|747.04|741.84|503
1658259600000|2022-07-19 19:40:00|750.01|744.81|752.19|746.99|752.38|747.18|749.05|743.85|410
1658259900000|2022-07-19 19:45:00|752.17|746.97|749.26|744.06|752.89|747.69|749.16|743.96|575
1658260200000|2022-07-19 19:50:00|749.31|744.11|745.09|739.89|749.9|744.7|744.41|739.21|622
1658260500000|2022-07-19 19:55:00|745.08|739.88|743.53|738.33|746.81|741.61|742.5|737.3|574
1658260800000|2022-07-19 20:00:00|743.52|738.32|748.33|743.13|748.34|743.14|741.55|736.35|725
1658261100000|2022-07-19 20:05:00|748.23|743.03|746.08|740.88|749.12|743.92|745.45|740.25|711
1658261400000|2022-07-19 20:10:00|746.12|740.92|745.48|740.28|746.2|741|744.45|739.25|526
1658261700000|2022-07-19 20:15:00|745.47|740.27|746.35|741.15|746.96|741.76|745.08|739.88|302
1658262000000|2022-07-19 20:20:00|746.34|741.14|746.45|741.25|747.31|742.11|746.02|740.82|348
1658262300000|2022-07-19 20:25:00|746.8|741.6|746.36|741.16|747.06|741.86|745.97|740.77|365
1658262600000|2022-07-19 20:30:00|746.35|741.15|746.02|740.82|747.63|742.43|745.42|740.22|479
1658262900000|2022-07-19 20:35:00|746.07|740.87|744.32|739.12|746.48|741.28|744.21|739.01|665
1658263200000|2022-07-19 20:40:00|744.35|739.15|744.59|739.39|745.51|740.31|743.72|738.52|633
1658263500000|2022-07-19 20:45:00|744.62|739.42|745.7|740.5|746.4|741.2|743.69|738.49|538
1658263800000|2022-07-19 20:50:00|745.69|740.49|743.62|738.42|746.33|741.13|742.59|737.39|501
1658264100000|2022-07-19 20:55:00|743.57|738.37|742.23|737.03|744.78|739.58|741.82|736.62|511
1658264400000|2022-07-19 21:00:00|742.26|737.06|742.64|737.44|743.23|738.03|742.26|737.06|336
1658264700000|2022-07-19 21:05:00|742.65|737.45|744.19|738.99|744.29|739.09|741.17|735.97|269
1658265000000|2022-07-19 21:10:00|744.21|739.01|747.14|741.94|747.3|742.1|744.2|739|389
1658265300000|2022-07-19 21:15:00|747.13|741.93|748.48|743.28|748.68|743.48|746.51|741.31|331
1658265600000|2022-07-19 21:20:00|748.47|743.27|751.51|746.31|752.07|746.87|748.15|742.95|530
1658265900000|2022-07-19 21:25:00|751.52|746.32|751.99|746.79|752.64|747.44|749.1|743.9|431
1658266200000|2022-07-19 21:30:00|751.92|746.72|752.74|747.54|752.85|747.65|751.87|746.67|303
1658266500000|2022-07-19 21:35:00|752.73|747.53|752.26|747.06|753.99|748.79|751.21|746.01|532
1658266800000|2022-07-19 21:40:00|752.06|746.86|750.03|744.83|752.48|747.28|749.71|744.51|344
1658267100000|2022-07-19 21:45:00|750.06|744.86|751.25|746.05|751.33|746.13|749.3|744.1|420
1658267400000|2022-07-19 21:50:00|751.26|746.06|752.2|747|752.2|747|751.07|745.87|460
1658267700000|2022-07-19 21:55:00|752.18|746.98|753.21|748.01|753.89|748.69|752.17|746.97|320
1658268000000|2022-07-19 22:00:00|753.28|748.08|752.2|747|753.43|748.23|752.05|746.85|292
1658268300000|2022-07-19 22:05:00|752.21|747.01|753.16|747.96|753.27|748.07|752.11|746.91|336
1658268600000|2022-07-19 22:10:00|753.18|747.98|751.97|746.77|753.28|748.08|751.96|746.76|341
1658268900000|2022-07-19 22:15:00|751.96|746.76|748.45|743.25|752.06|746.86|748.11|742.91|407
1658269200000|2022-07-19 22:20:00|748.49|743.29|746.01|740.81|748.95|743.75|745.51|740.31|587
1658269500000|2022-07-19 22:25:00|745.99|740.79|746.64|741.44|747.63|742.43|745.72|740.52|401
1658269800000|2022-07-19 22:30:00|746.68|741.48|744.94|739.74|747.07|741.87|744.75|739.55|375
1658270100000|2022-07-19 22:35:00|744.96|739.76|746.31|741.11|746.93|741.73|744.94|739.74|381
1658270400000|2022-07-19 22:40:00|746.22|741.02|743.88|738.68|746.22|741.02|742.84|737.64|426
1658270700000|2022-07-19 22:45:00|743.94|738.74|744.77|739.57|744.97|739.77|743.87|738.67|357
1658271000000|2022-07-19 22:50:00|744.78|739.58|746.72|741.52|746.86|741.66|744.77|739.57|310
1658271300000|2022-07-19 22:55:00|746.7|741.5|747.7|742.5|747.73|742.53|746.46|741.26|291
1658271600000|2022-07-19 23:00:00|747.78|742.58|746.51|741.31|750.01|744.81|746.04|740.84|728
1658271900000|2022-07-19 23:05:00|746.47|741.27|747.88|742.68|748.12|742.92|745.83|740.63|568
1658272200000|2022-07-19 23:10:00|747.86|742.66|749.41|744.21|749.61|744.41|747.71|742.51|384
1658272500000|2022-07-19 23:15:00|749.42|744.22|743.53|738.33|750.13|744.93|743.39|738.19|617
1658272800000|2022-07-19 23:20:00|743.57|738.37|740.89|735.69|743.57|738.37|740.74|735.54|665
1658273100000|2022-07-19 23:25:00|740.68|735.48|739.9|734.7|741.22|736.02|739.36|734.16|622
1658273400000|2022-07-19 23:30:00|739.92|734.72|739.84|734.64|740.98|735.78|738.26|733.06|489
1658273700000|2022-07-19 23:35:00|739.78|734.58|735.89|730.69|739.94|734.74|735.48|730.28|669
1658274000000|2022-07-19 23:40:00|735.95|730.75|733.8|728.6|735.95|730.75|733.4|728.2|805
1658274300000|2022-07-19 23:45:00|733.82|728.62|735.05|729.85|735.92|730.72|733.82|728.62|704
1658274600000|2022-07-19 23:50:00|735.07|729.87|736.24|731.04|737.12|731.92|734.97|729.77|582
1658274900000|2022-07-19 23:55:00|736.25|731.05|737.27|732.07|738.99|733.79|735.58|730.38|469
1658275200000|2022-07-20 00:00:00|737.15|731.95|735.4|730.2|738.94|733.74|735.14|729.94|651
1658275500000|2022-07-20 00:05:00|735.27|730.07|734.74|729.54|735.75|730.55|733.54|728.34|628
1658275800000|2022-07-20 00:10:00|734.73|729.53|727.18|721.98|735.56|730.36|727.13|721.93|801
1658276100000|2022-07-20 00:15:00|727.19|721.99|729.83|724.63|730.08|724.88|726.09|720.89|606
1658276400000|2022-07-20 00:20:00|729.81|724.61|731.95|726.75|732.07|726.87|728.13|722.93|552
1658276700000|2022-07-20 00:25:00|731.9|726.7|733.17|727.97|734.26|729.06|731.31|726.11|560
1658277000000|2022-07-20 00:30:00|733.16|727.96|731.82|726.62|733.76|728.56|731.08|725.88|476
1658277300000|2022-07-20 00:35:00|731.72|726.52|725.63|720.43|732.27|727.07|724.69|719.49|710
1658277600000|2022-07-20 00:40:00|725.65|720.45|722.72|717.52|727.71|722.51|721.95|716.75|741
1658277900000|2022-07-20 00:45:00|722.73|717.53|726.15|720.95|727.94|722.74|722.72|717.52|691
1658278200000|2022-07-20 00:50:00|726.14|720.94|724.96|719.76|726.17|720.97|724.04|718.84|608
1658278500000|2022-07-20 00:55:00|724.97|719.77|725.48|720.28|726.87|721.67|723.05|717.85|688
1658278800000|2022-07-20 01:00:00|725.27|720.07|724.53|719.33|725.65|720.45|724.09|718.89|609
1658279100000|2022-07-20 01:05:00|724.58|719.38|723.83|718.63|725.42|720.22|723.16|717.96|574
1658279400000|2022-07-20 01:10:00|723.86|718.66|724.23|719.03|724.92|719.72|722.2|717|643
1658279700000|2022-07-20 01:15:00|724.25|719.05|727.16|721.96|727.27|722.07|724.09|718.89|584
1658280000000|2022-07-20 01:20:00|727.46|722.26|729.1|723.9|729.34|724.14|726.37|721.17|583
1658280300000|2022-07-20 01:25:00|729.09|723.89|729.29|724.09|730.3|725.1|728.83|723.63|479
1658280600000|2022-07-20 01:30:00|729.31|724.11|730.11|724.91|730.65|725.45|728.24|723.04|405
1658280900000|2022-07-20 01:35:00|730.13|724.93|730.66|725.46|731.16|725.96|729.32|724.12|576
1658281200000|2022-07-20 01:40:00|730.65|725.45|733.9|728.7|734.31|729.11|730.32|725.12|405
1658281500000|2022-07-20 01:45:00|733.87|728.67|734.36|729.16|734.99|729.79|732.18|726.98|501
1658281800000|2022-07-20 01:50:00|734.69|729.49|733.07|727.87|734.87|729.67|732.98|727.78|483
1658282100000|2022-07-20 01:55:00|733.05|727.85|730.87|725.67|734.05|728.85|730.33|725.13|509
1658282400000|2022-07-20 02:00:00|730.88|725.68|732.92|727.72|732.96|727.76|730.41|725.21|562
1658282700000|2022-07-20 02:05:00|732.94|727.74|733.29|728.09|733.34|728.14|731.99|726.79|443
1658283000000|2022-07-20 02:10:00|733.13|727.93|734.05|728.85|735.1|729.9|732.62|727.42|543
1658283300000|2022-07-20 02:15:00|734.03|728.83|733.06|727.86|734.18|728.98|732.06|726.86|424
1658283600000|2022-07-20 02:20:00|733.04|727.84|734.37|729.17|736.15|730.95|732.79|727.59|467
1658283900000|2022-07-20 02:25:00|734.36|729.16|734.01|728.81|735.91|730.71|733.01|727.81|437
1658284200000|2022-07-20 02:30:00|733.96|728.76|737.34|732.14|738.11|732.91|733.91|728.71|425
1658284500000|2022-07-20 02:35:00|737.31|732.11|740.22|735.02|740.22|735.02|737.04|731.84|563
1658284800000|2022-07-20 02:40:00|740.21|735.01|739.34|734.14|740.25|735.05|739.25|734.05|401
1658285100000|2022-07-20 02:45:00|739.35|734.15|740.06|734.86|740.11|734.91|738.84|733.64|384
1658285400000|2022-07-20 02:50:00|740.07|734.87|748.09|742.89|750.11|744.91|739.91|734.71|596
1658285700000|2022-07-20 02:55:00|748.18|742.98|749.32|744.12|751.83|746.63|746.13|740.93|729
1658286000000|2022-07-20 03:00:00|749.28|744.08|743.77|738.57|750.54|745.34|743.24|738.04|800
1658286300000|2022-07-20 03:05:00|743.75|738.55|741.31|736.11|743.76|738.56|739.33|734.13|606
1658286600000|2022-07-20 03:10:00|741.29|736.09|739.46|734.26|742.18|736.98|738.54|733.34|530
1658286900000|2022-07-20 03:15:00|739.37|734.17|741.07|735.87|741.27|736.07|739.32|734.12|386
1658287200000|2022-07-20 03:20:00|741.08|735.88|738.72|733.52|741.24|736.04|737.86|732.66|306
1658287500000|2022-07-20 03:25:00|738.74|733.54|741.91|736.71|742.13|736.93|738.08|732.88|462
1658287800000|2022-07-20 03:30:00|741.92|736.72|744.13|738.93|744.33|739.13|741.24|736.04|526
1658288100000|2022-07-20 03:35:00|744.12|738.92|748.55|743.35|748.81|743.61|744.12|738.92|535
1658288400000|2022-07-20 03:40:00|748.71|743.51|756.35|751.15|756.56|751.36|748.71|743.51|708
1658288700000|2022-07-20 03:45:00|756.33|751.13|755.47|750.27|756.78|751.58|750.7|745.5|687
1658289000000|2022-07-20 03:50:00|755.81|750.61|757.59|752.39|758|752.8|755.63|750.43|477
1658289300000|2022-07-20 03:55:00|757.6|752.4|751.04|745.84|758.53|753.33|748.46|743.26|714
1658289600000|2022-07-20 04:00:00|751.03|745.83|747.13|741.93|754|748.8|746.21|741.01|564
1658289900000|2022-07-20 04:05:00|747.18|741.98|748.51|743.31|749.1|743.9|745.45|740.25|547
1658290200000|2022-07-20 04:10:00|748.5|743.3|749.52|744.32|749.73|744.53|748.49|743.29|344
1658290500000|2022-07-20 04:15:00|749.55|744.35|748.98|743.78|752.38|747.18|748.96|743.76|488
1658290800000|2022-07-20 04:20:00|748.97|743.77|749.15|743.95|749.22|744.02|747.19|741.99|478
1658291100000|2022-07-20 04:25:00|749.22|744.02|748.83|743.63|750.04|744.84|747.78|742.58|485
1658291400000|2022-07-20 04:30:00|748.33|743.13|749.85|744.65|750.04|744.84|747.93|742.73|460
1658291700000|2022-07-20 04:35:00|749.79|744.59|748.71|743.51|750.93|745.73|748.63|743.43|398
1658292000000|2022-07-20 04:40:00|748.75|743.55|751.07|745.87|751.14|745.94|748.26|743.06|414
1658292300000|2022-07-20 04:45:00|751.06|745.86|752.63|747.43|752.81|747.61|748.86|743.66|503
1658292600000|2022-07-20 04:50:00|752.65|747.45|755.65|750.45|755.68|750.48|752.65|747.45|456
1658292900000|2022-07-20 04:55:00|755.78|750.58|754.67|749.47|755.78|750.58|754.08|748.88|381
1658293200000|2022-07-20 05:00:00|754.69|749.49|754.73|749.53|755.04|749.84|751.82|746.62|652
1658293500000|2022-07-20 05:05:00|754.72|749.52|755.76|750.56|756.23|751.03|754.4|749.2|435
1658293800000|2022-07-20 05:10:00|755.95|750.75|753.76|748.56|758.36|753.16|753.76|748.56|501
1658294100000|2022-07-20 05:15:00|753.79|748.59|751.96|746.76|753.82|748.62|751.36|746.16|426
1658294400000|2022-07-20 05:20:00|751.97|746.77|751.12|745.92|752.17|746.97|750.51|745.31|311
1658294700000|2022-07-20 05:25:00|751.13|745.93|754.57|749.37|754.57|749.37|751.09|745.89|599
1658295000000|2022-07-20 05:30:00|754.5|749.3|753.71|748.51|754.74|749.54|752.67|747.47|580
1658295300000|2022-07-20 05:35:00|753.72|748.52|756.1|750.9|757.08|751.88|753.64|748.44|624
1658295600000|2022-07-20 05:40:00|756|750.8|754.41|749.21|756.67|751.47|754.1|748.9|436
1658295900000|2022-07-20 05:45:00|754.37|749.17|757.3|752.1|758.37|753.17|754.15|748.95|600
1658296200000|2022-07-20 05:50:00|757.2|752|758.89|753.69|758.89|753.69|757.2|752|440
1658296500000|2022-07-20 05:55:00|758.83|753.63|758.18|752.98|760.1|754.9|757.89|752.69|488
1658296800000|2022-07-20 06:00:00|758.16|752.96|760.34|755.14|760.74|755.54|758.08|752.88|529
1658297100000|2022-07-20 06:05:00|760.33|755.13|761.38|756.18|761.62|756.42|760.29|755.09|455
1658297400000|2022-07-20 06:10:00|761.39|756.19|759.01|753.81|763.14|757.94|759|753.8|566
1658297700000|2022-07-20 06:15:00|759.04|753.84|761.15|755.95|761.19|755.99|758.48|753.28|428
1658298000000|2022-07-20 06:20:00|761.16|755.96|762.11|756.91|762.4|757.2|760.93|755.73|531
1658298300000|2022-07-20 06:25:00|762.13|756.93|761.02|755.82|762.97|757.77|760.92|755.72|612
1658298600000|2022-07-20 06:30:00|760.9|755.7|757.53|752.33|761.36|756.16|757.45|752.25|644
1658298900000|2022-07-20 06:35:00|757.32|752.12|758.03|752.83|758.05|752.85|755.05|749.85|626
1658299200000|2022-07-20 06:40:00|758.04|752.84|756.59|751.39|758.11|752.91|756.29|751.09|530
1658299500000|2022-07-20 06:45:00|756.6|751.4|760.34|755.14|760.52|755.32|755.92|750.72|617
1658299800000|2022-07-20 06:50:00|760.17|754.97|758.05|752.85|761.74|756.54|757.07|751.87|679
1658300100000|2022-07-20 06:55:00|758.1|752.9|758.02|752.82|759.2|754|757.6|752.4|510
1658300400000|2022-07-20 07:00:00|757.98|752.78|757.99|752.79|758.33|753.13|755.98|750.78|649
1658300700000|2022-07-20 07:05:00|757.98|752.78|758.08|752.88|758.1|752.9|756.02|750.82|644
1658301000000|2022-07-20 07:10:00|758.07|752.87|754.84|749.64|759.17|753.97|754.84|749.64|657
1658301300000|2022-07-20 07:15:00|754.79|749.59|756.68|751.48|758.02|752.82|753.89|748.69|567
1658301600000|2022-07-20 07:20:00|756.69|751.49|753.99|748.79|757.01|751.81|753.67|748.47|581
1658301900000|2022-07-20 07:25:00|753.96|748.76|755.47|750.27|756.06|750.86|753.51|748.31|544
1658302200000|2022-07-20 07:30:00|755.44|750.24|754.67|749.47|757.84|752.64|754.05|748.85|598
1658302500000|2022-07-20 07:35:00|754.61|749.41|748.79|743.59|754.81|749.61|748.35|743.15|741
1658302800000|2022-07-20 07:40:00|748.78|743.58|748.69|743.49|752.27|747.07|748.64|743.44|685
1658303100000|2022-07-20 07:45:00|748.68|743.48|748.08|742.88|749.3|744.1|747.7|742.5|702
1658303400000|2022-07-20 07:50:00|748.07|742.87|748.47|743.27|750.12|744.92|747.41|742.21|519
1658303700000|2022-07-20 07:55:00|748.57|743.37|741.11|735.91|748.57|743.37|740.79|735.59|534
1658304000000|2022-07-20 08:00:00|741.09|735.89|745.16|739.96|745.29|740.09|740.18|734.98|716
1658304300000|2022-07-20 08:05:00|745.17|739.97|742.78|737.58|745.84|740.64|742.54|737.34|525
1658304600000|2022-07-20 08:10:00|742.77|737.57|743.6|738.4|744.92|739.72|741.99|736.79|526
1658304900000|2022-07-20 08:15:00|743.88|738.68|745.1|739.9|745.45|740.25|742.29|737.09|440
1658305200000|2022-07-20 08:20:00|745.22|740.02|744.23|739.03|745.38|740.18|743.98|738.78|423
1658305500000|2022-07-20 08:25:00|744.24|739.04|743.23|738.03|744.34|739.14|741.85|736.65|449
1658305800000|2022-07-20 08:30:00|743.3|738.1|740.1|734.9|743.31|738.11|739.39|734.19|490
1658306100000|2022-07-20 08:35:00|740.12|734.92|736.86|731.66|740.34|735.14|736.84|731.64|486
1658306400000|2022-07-20 08:40:00|736.98|731.78|739.13|733.93|740.55|735.35|736.64|731.44|423
1658306700000|2022-07-20 08:45:00|739.15|733.95|735.77|730.57|740.19|734.99|734.07|728.87|506
1658307000000|2022-07-20 08:50:00|735.76|730.56|731|725.8|735.83|730.63|730.3|725.1|601
1658307300000|2022-07-20 08:55:00|731.03|725.83|733.06|727.86|733.13|727.93|730.18|724.98|517
1658307600000|2022-07-20 09:00:00|733.16|727.96|735.13|729.93|735.46|730.26|730.27|725.07|640
1658307900000|2022-07-20 09:05:00|735.14|729.94|739.11|733.91|739.26|734.06|735.13|729.93|482
1658308200000|2022-07-20 09:10:00|739.12|733.92|737.22|732.02|739.34|734.14|735.97|730.77|351
1658308500000|2022-07-20 09:15:00|737.24|732.04|740.07|734.87|740.2|735|736.37|731.17|494
1658308800000|2022-07-20 09:20:00|740.3|735.1|741.45|736.25|741.54|736.34|740.11|734.91|406
1658309100000|2022-07-20 09:25:00|741.43|736.23|743|737.8|743.4|738.2|741.38|736.18|383
1658309400000|2022-07-20 09:30:00|743.05|737.85|743.22|738.02|744.39|739.19|742.56|737.36|416
1658309700000|2022-07-20 09:35:00|743.25|738.05|746.55|741.35|747.2|742|743.04|737.84|456
1658310000000|2022-07-20 09:40:00|746.51|741.31|747.53|742.33|748.01|742.81|746.49|741.29|336
1658310300000|2022-07-20 09:45:00|747.51|742.31|748.12|742.92|748.17|742.97|746.35|741.15|418
1658310600000|2022-07-20 09:50:00|748.14|742.94|747.44|742.24|748.28|743.08|746.71|741.51|394
1658310900000|2022-07-20 09:55:00|747.41|742.21|744.22|739.02|747.67|742.47|743.42|738.22|469
1658311200000|2022-07-20 10:00:00|744.14|738.94|743.72|738.52|744.52|739.32|742.46|737.26|416
1658311500000|2022-07-20 10:05:00|743.69|738.49|746.48|741.28|746.9|741.7|743.31|738.11|622
1658311800000|2022-07-20 10:10:00|746.49|741.29|746.77|741.57|747.83|742.63|746.31|741.11|485
1658312100000|2022-07-20 10:15:00|746.75|741.55|750.52|745.32|750.52|745.32|745.77|740.57|633
1658312400000|2022-07-20 10:20:00|750.45|745.25|756.02|750.82|756.06|750.86|750.31|745.11|673
1658312700000|2022-07-20 10:25:00|756.04|750.84|753.04|747.84|757.27|752.07|752.87|747.67|784
1658313000000|2022-07-20 10:30:00|753.06|747.86|748.73|743.53|756.96|751.76|748|742.8|823
1658313300000|2022-07-20 10:35:00|748.68|743.48|754.07|748.87|754.95|749.75|748.5|743.3|655
1658313600000|2022-07-20 10:40:00|754.11|748.91|756.13|750.93|759.03|753.83|754.08|748.88|603
1658313900000|2022-07-20 10:45:00|756.11|750.91|757.55|752.35|759.52|754.32|755.57|750.37|850
1658314200000|2022-07-20 10:50:00|757.59|752.39|757.02|751.82|758.82|753.62|756.63|751.43|586
1658314500000|2022-07-20 10:55:00|756.93|751.73|758.08|752.88|759.43|754.23|756.67|751.47|632
1658314800000|2022-07-20 11:00:00|758.05|752.85|755.87|750.67|759.25|754.05|755.81|750.61|566
1658315100000|2022-07-20 11:05:00|755.86|750.66|759.91|754.71|760|754.8|755.61|750.41|591
1658315400000|2022-07-20 11:10:00|759.82|754.62|751.72|746.52|760.92|755.72|751.54|746.34|761
1658315700000|2022-07-20 11:15:00|751.71|746.51|753.39|748.19|753.43|748.23|751.14|745.94|554
1658316000000|2022-07-20 11:20:00|753.38|748.18|749.18|743.98|754.44|749.24|749.08|743.88|582
1658316300000|2022-07-20 11:25:00|749.19|743.99|747.13|741.93|750.37|745.17|746.99|741.79|504
1658316600000|2022-07-20 11:30:00|746.9|741.7|751.43|746.23|751.43|746.23|745.47|740.27|574
1658316900000|2022-07-20 11:35:00|751.44|746.24|748.56|743.36|751.45|746.25|748.08|742.88|444
1658317200000|2022-07-20 11:40:00|748.55|743.35|743.12|737.92|748.55|743.35|743.07|737.87|468
1658317500000|2022-07-20 11:45:00|743.15|737.95|745.65|740.45|746.27|741.07|742.09|736.89|613
1658317800000|2022-07-20 11:50:00|745.74|740.54|748.99|743.79|748.99|743.79|744.37|739.17|563
1658318100000|2022-07-20 11:55:00|749|743.8|747.28|742.08|750|744.8|746.05|740.85|687
1658318400000|2022-07-20 12:00:00|747.27|742.07|747.13|741.93|748.41|743.21|745.96|740.76|504
1658318700000|2022-07-20 12:05:00|747.12|741.92|748.57|743.37|750.7|745.5|745.09|739.89|627
1658319000000|2022-07-20 12:10:00|748.52|743.32|747.67|742.47|749.13|743.93|744.93|739.73|666
1658319300000|2022-07-20 12:15:00|747.69|742.49|750.31|745.11|750.86|745.66|747.57|742.37|581
1658319600000|2022-07-20 12:20:00|750.32|745.12|747.11|741.91|750.8|745.6|745.29|740.09|704
1658319900000|2022-07-20 12:25:00|747.17|741.97|744.76|739.56|751.17|745.97|744.76|739.56|765
1658320200000|2022-07-20 12:30:00|744.98|739.78|746.62|741.42|747.05|741.85|744.18|738.98|742
1658320500000|2022-07-20 12:35:00|746.7|741.5|739.12|733.92|746.89|741.69|739.01|733.81|750
1658320800000|2022-07-20 12:40:00|739.11|733.91|739.07|733.87|739.85|734.65|737.1|731.9|622
1658321100000|2022-07-20 12:45:00|739.06|733.86|743.95|738.75|744.96|739.76|738.98|733.78|740
1658321400000|2022-07-20 12:50:00|743.94|738.74|744.66|739.46|746.06|740.86|743.39|738.19|710
1658321700000|2022-07-20 12:55:00|744.73|739.53|744.92|739.72|745.08|739.88|742.98|737.78|523
1658322000000|2022-07-20 13:00:00|744.96|739.76|746.17|740.97|746.9|741.7|744.4|739.2|615
1658322300000|2022-07-20 13:05:00|746.21|741.01|747.31|742.11|748.16|742.96|745.74|740.54|604
1658322600000|2022-07-20 13:10:00|747.36|742.16|746.1|740.9|747.37|742.17|743.88|738.68|489
1658322900000|2022-07-20 13:15:00|746.08|740.88|746.49|741.29|748.09|742.89|745.67|740.47|556
1658323200000|2022-07-20 13:20:00|746.63|741.43|747.16|741.96|747.89|742.69|744.88|739.68|495
1658323500000|2022-07-20 13:25:00|747.15|741.95|746.45|741.25|749.12|743.92|746.17|740.97|653
1658323800000|2022-07-20 13:30:00|746.48|741.28|748.44|743.24|749.96|744.76|744.11|738.91|943
1658324100000|2022-07-20 13:35:00|748.45|743.25|748.36|743.16|753.14|747.94|748.13|742.93|890
1658324400000|2022-07-20 13:40:00|748.4|743.2|748.13|742.93|750.22|745.02|745.17|739.97|807
1658324700000|2022-07-20 13:45:00|748.11|742.91|748.09|742.89|751.06|745.86|746.94|741.74|735
1658325000000|2022-07-20 13:50:00|748.07|742.87|742.52|737.32|748.42|743.22|742.46|737.26|721
1658325300000|2022-07-20 13:55:00|742.42|737.22|738.41|733.21|744.92|739.72|738.22|733.02|762
1658325600000|2022-07-20 14:00:00|738.35|733.15|737.19|731.99|740.9|735.7|736.29|731.09|694
1658325900000|2022-07-20 14:05:00|737.27|732.07|740.34|735.14|740.38|735.18|733.7|728.5|653
1658326200000|2022-07-20 14:10:00|740.38|735.18|741.13|735.93|741.43|736.23|739.15|733.95|437
1658326500000|2022-07-20 14:15:00|740.98|735.78|741.48|736.28|741.48|736.28|739.48|734.28|578
1658326800000|2022-07-20 14:20:00|741.51|736.31|743.82|738.62|744.13|738.93|741.11|735.91|600
1658327100000|2022-07-20 14:25:00|744.11|738.91|745.38|740.18|746.04|740.84|744.03|738.83|491
1658327400000|2022-07-20 14:30:00|745.34|740.14|745.55|740.35|747.32|742.12|744.41|739.21|584
1658327700000|2022-07-20 14:35:00|745.56|740.36|746.97|741.77|747.43|742.23|745.27|740.07|613
1658328000000|2022-07-20 14:40:00|747.01|741.81|746.44|741.24|747.15|741.95|743.93|738.73|602
1658328300000|2022-07-20 14:45:00|746.45|741.25|750.46|745.26|751.18|745.98|746.38|741.18|649
1658328600000|2022-07-20 14:50:00|750.45|745.25|749.96|744.76|751.16|745.96|749.15|743.95|700
1658328900000|2022-07-20 14:55:00|749.95|744.75|750.22|745.02|750.26|745.06|748.44|743.24|789
1658329200000|2022-07-20 15:00:00|750.3|745.1|750.05|744.85|750.32|745.12|746.96|741.76|760
1658329500000|2022-07-20 15:05:00|750.04|744.84|747.41|742.21|750.15|744.95|747.13|741.93|450
1658329800000|2022-07-20 15:10:00|747.39|742.19|750.34|745.14|750.46|745.26|747.14|741.94|416
1658330100000|2022-07-20 15:15:00|750.33|745.13|745|739.8|750.46|745.26|744.95|739.75|540
1658330400000|2022-07-20 15:20:00|745.02|739.82|745.9|740.7|745.98|740.78|744.43|739.23|336
1658330700000|2022-07-20 15:25:00|745.88|740.68|748.49|743.29|749.93|744.73|745.84|740.64|613
1658331000000|2022-07-20 15:30:00|748.5|743.3|747.94|742.74|749.36|744.16|746.12|740.92|489
1658331300000|2022-07-20 15:35:00|747.95|742.75|745.24|740.04|748.86|743.66|744.84|739.64|407
1658331600000|2022-07-20 15:40:00|745.23|740.03|745.16|739.96|745.72|740.52|743.82|738.62|503
1658331900000|2022-07-20 15:45:00|745.17|739.97|744.28|739.08|745.5|740.3|743.92|738.72|405
1658332200000|2022-07-20 15:50:00|744.31|739.11|746.03|740.83|747.19|741.99|744.01|738.81|441
1658332500000|2022-07-20 15:55:00|746.01|740.81|745.98|740.78|746.93|741.73|744.65|739.45|470
1658332800000|2022-07-20 16:00:00|746.01|740.81|746.48|741.28|747.17|741.97|744.4|739.2|713
1658333100000|2022-07-20 16:05:00|746.44|741.24|744.64|739.44|746.44|741.24|743.45|738.25|525
1658333400000|2022-07-20 16:10:00|744.67|739.47|743.91|738.71|746.6|741.4|743.8|738.6|311
1658333700000|2022-07-20 16:15:00|743.89|738.69|744.12|738.92|744.22|739.02|740.32|735.12|576
1658334000000|2022-07-20 16:20:00|744.2|739|734.13|728.93|744.36|739.16|733.98|728.78|519
1658334300000|2022-07-20 16:25:00|734.09|728.89|730.84|725.64|734.43|729.23|729.62|724.42|791
1658334600000|2022-07-20 16:30:00|730.58|725.38|727.34|722.14|731.83|726.63|726.99|721.79|762
1658334900000|2022-07-20 16:35:00|727.33|722.13|729.12|723.92|731.01|725.81|726.87|721.67|691
1658335200000|2022-07-20 16:40:00|729.13|723.93|721.84|716.64|730.74|725.54|719.42|714.22|855
1658335500000|2022-07-20 16:45:00|721.59|716.39|725.94|720.74|726.18|720.98|720.64|715.44|829
1658335800000|2022-07-20 16:50:00|725.91|720.71|725.29|720.09|729.13|723.93|725.29|720.09|731
1658336100000|2022-07-20 16:55:00|725.27|720.07|725.37|720.17|726.12|720.92|724.47|719.27|620
1658336400000|2022-07-20 17:00:00|725.36|720.16|722.12|716.92|727.3|722.1|722.05|716.85|801
1658336700000|2022-07-20 17:05:00|722.13|716.93|722.54|717.34|725.14|719.94|720.22|715.02|653
1658337000000|2022-07-20 17:10:00|722.74|717.54|717.33|712.13|722.89|717.69|714.29|709.09|767
1658337300000|2022-07-20 17:15:00|717.31|712.11|721.07|715.87|721.75|716.55|717.04|711.84|643
1658337600000|2022-07-20 17:20:00|721.1|715.9|720.63|715.43|721.39|716.19|719.62|714.42|453
1658337900000|2022-07-20 17:25:00|720.61|715.41|721.09|715.89|721.87|716.67|720.04|714.84|505
1658338200000|2022-07-20 17:30:00|721.18|715.98|723.26|718.06|724.2|719|720.99|715.79|479
1658338500000|2022-07-20 17:35:00|723.21|718.01|722.35|717.15|724.03|718.83|722.34|717.14|458
1658338800000|2022-07-20 17:40:00|722.39|717.19|721.02|715.82|723.35|718.15|720.28|715.08|532
1658339100000|2022-07-20 17:45:00|721|715.8|721.99|716.79|722.95|717.75|720.98|715.78|501
1658339400000|2022-07-20 17:50:00|721.95|716.75|720.18|714.98|722.99|717.79|719.9|714.7|502
1658339700000|2022-07-20 17:55:00|720.08|714.88|715.78|710.58|720.08|714.88|715.68|710.48|527
1658340000000|2022-07-20 18:00:00|715.85|710.65|713.08|707.88|716.79|711.59|712.07|706.87|631
1658340300000|2022-07-20 18:05:00|713.07|707.87|717.02|711.82|717.08|711.88|712.88|707.68|522
1658340600000|2022-07-20 18:10:00|716.98|711.78|716.05|710.85|717.09|711.89|714.39|709.19|540
1658340900000|2022-07-20 18:15:00|716.04|710.84|720.37|715.17|720.42|715.22|715.92|710.72|569
1658341200000|2022-07-20 18:20:00|720.22|715.02|720.41|715.21|721.53|716.33|719.21|714.01|558
1658341500000|2022-07-20 18:25:00|720.4|715.2|720.04|714.84|720.51|715.31|719.23|714.03|416
1658341800000|2022-07-20 18:30:00|720.05|714.85|719.64|714.44|720.95|715.75|719.59|714.39|462
1658342100000|2022-07-20 18:35:00|719.84|714.64|720.25|715.05|720.56|715.36|719.26|714.06|382
1658342400000|2022-07-20 18:40:00|720.28|715.08|718.18|712.98|720.46|715.26|716.31|711.11|461
1658342700000|2022-07-20 18:45:00|718.27|713.07|719.02|713.82|719.19|713.99|717.29|712.09|421
1658343000000|2022-07-20 18:50:00|719.01|713.81|715.72|710.52|719.02|713.82|715.72|710.52|490
1658343300000|2022-07-20 18:55:00|715.74|710.54|716.34|711.14|716.57|711.37|714.76|709.56|516
1658343600000|2022-07-20 19:00:00|716.33|711.13|719.81|714.61|720.98|715.78|716.09|710.89|616
1658343900000|2022-07-20 19:05:00|720.1|714.9|716.48|711.28|720.19|714.99|716.2|711|608
1658344200000|2022-07-20 19:10:00|716.57|711.37|715.29|710.09|718.03|712.83|715.1|709.9|462
1658344500000|2022-07-20 19:15:00|715.23|710.03|713.3|708.1|715.31|710.11|712.57|707.37|446
1658344800000|2022-07-20 19:20:00|713.28|708.08|711.94|706.74|713.43|708.23|711.38|706.18|391
1658345100000|2022-07-20 19:25:00|711.93|706.73|712.1|706.9|713.05|707.85|711.28|706.08|406
1658345400000|2022-07-20 19:30:00|712.12|706.92|707.95|702.75|712.29|707.09|707.68|702.48|577
1658345700000|2022-07-20 19:35:00|707.93|702.73|708.84|703.64|709.37|704.17|707.89|702.69|478
1658346000000|2022-07-20 19:40:00|708.79|703.59|709.43|704.23|710.66|705.46|708.41|703.21|394
1658346300000|2022-07-20 19:45:00|709.55|704.35|710.84|705.64|710.84|705.64|707.92|702.72|435
1658346600000|2022-07-20 19:50:00|710.48|705.28|710.43|705.23|711.82|706.62|709.85|704.65|416
1658346900000|2022-07-20 19:55:00|710.42|705.22|708.35|703.15|710.98|705.78|708.09|702.89|527
1658347200000|2022-07-20 20:00:00|708.32|703.12|712.48|707.28|713.74|708.54|707.95|702.75|560
1658347500000|2022-07-20 20:05:00|712.47|707.27|693.34|688.14|713.11|707.91|689.83|684.63|979
1658347800000|2022-07-20 20:10:00|693.26|688.06|685.14|679.94|693.93|688.73|685.1|679.9|913
1658348100000|2022-07-20 20:15:00|685.09|679.89|686.76|681.56|688.28|683.08|683.55|678.35|978
1658348400000|2022-07-20 20:20:00|686.77|681.57|688.92|683.72|690.08|684.88|681.65|676.45|991
1658348700000|2022-07-20 20:25:00|688.82|683.62|683.11|677.91|690.9|685.7|682.41|677.21|870
1658349000000|2022-07-20 20:30:00|683.14|677.94|686.08|680.88|688.95|683.75|682.83|677.63|815
1658349300000|2022-07-20 20:35:00|686.06|680.86|683.12|677.92|687.98|682.78|682.62|677.42|722
1658349600000|2022-07-20 20:40:00|683.13|677.93|688.13|682.93|688.98|683.78|683.08|677.88|667
1658349900000|2022-07-20 20:45:00|688.15|682.95|691.42|686.22|694.9|689.7|687.06|681.86|739
1658350200000|2022-07-20 20:50:00|691.39|686.19|693.94|688.74|696.11|690.91|691.18|685.98|755
1658350500000|2022-07-20 20:55:00|693.93|688.73|692.21|687.01|695.01|689.81|691.9|686.7|691
1658350800000|2022-07-20 21:00:00|692.23|687.03|692.89|687.69|693.83|688.63|690.9|685.7|570
1658351100000|2022-07-20 21:05:00|692.88|687.68|694.98|689.78|696.01|690.81|692.19|686.99|500
1658351400000|2022-07-20 21:10:00|694.94|689.74|695.95|690.75|695.95|690.75|693.04|687.84|519
1658351700000|2022-07-20 21:15:00|695.94|690.74|696.91|691.71|697.25|692.05|695.82|690.62|471
1658352000000|2022-07-20 21:20:00|696.95|691.75|698.13|692.93|698.81|693.61|696.9|691.7|526
1658352300000|2022-07-20 21:25:00|698.09|692.89|695.86|690.66|698.18|692.98|695.63|690.43|479
1658352600000|2022-07-20 21:30:00|695.75|690.55|693.18|687.98|695.94|690.74|693.13|687.93|321
1658352900000|2022-07-20 21:35:00|693.19|687.99|694.75|689.55|694.96|689.76|693.18|687.98|320
1658353200000|2022-07-20 21:40:00|694.79|689.59|704.06|698.86|704.08|698.88|694.56|689.36|488
1658353500000|2022-07-20 21:45:00|704.12|698.92|705.27|700.07|707.5|702.3|701.92|696.72|673
1658353800000|2022-07-20 21:50:00|705.31|700.11|706.1|700.9|706.66|701.46|704.19|698.99|479
1658354100000|2022-07-20 21:55:00|706.08|700.88|704.46|699.26|706.1|700.9|703.31|698.11|376
1658354400000|2022-07-20 22:00:00|704.44|699.24|701.82|696.62|704.5|699.3|700.11|694.91|471
1658354700000|2022-07-20 22:05:00|701.83|696.63|703.11|697.91|703.87|698.67|701.61|696.41|395
1658355000000|2022-07-20 22:10:00|703.16|697.96|699.7|694.5|703.16|697.96|699.58|694.38|317
1658355300000|2022-07-20 22:15:00|699.71|694.51|700.48|695.28|701.14|695.94|699.11|693.91|436
1658355600000|2022-07-20 22:20:00|700.47|695.27|701.51|696.31|702.01|696.81|700.11|694.91|255
1658355900000|2022-07-20 22:25:00|701.55|696.35|700.52|695.32|701.58|696.38|700.32|695.12|307
1658356200000|2022-07-20 22:30:00|700.47|695.27|699.94|694.74|702.16|696.96|699.94|694.74|345
1658356500000|2022-07-20 22:35:00|699.92|694.72|697.33|692.13|700.18|694.98|697.31|692.11|601
1658356800000|2022-07-20 22:40:00|697.36|692.16|697.62|692.42|697.84|692.64|696.04|690.84|491
1658357100000|2022-07-20 22:45:00|697.61|692.41|694.71|689.51|697.79|692.59|693.69|688.49|479
1658357400000|2022-07-20 22:50:00|694.74|689.54|692.92|687.72|694.98|689.78|692.36|687.16|540
1658357700000|2022-07-20 22:55:00|692.93|687.73|691.02|685.82|693.1|687.9|690.95|685.75|485
1658358000000|2022-07-20 23:00:00|691.01|685.81|689.03|683.83|692.23|687.03|688.83|683.63|489
1658358300000|2022-07-20 23:05:00|689.02|683.82|689.49|684.29|691.19|685.99|688.83|683.63|574
1658358600000|2022-07-20 23:10:00|689.48|684.28|687.05|681.85|689.48|684.28|686.85|681.65|431
1658358900000|2022-07-20 23:15:00|687.06|681.86|684.76|679.56|687.97|682.77|683.4|678.2|564
1658359200000|2022-07-20 23:20:00|684.78|679.58|686.13|680.93|687.06|681.86|684.19|678.99|451
1658359500000|2022-07-20 23:25:00|686.12|680.92|685.12|679.92|686.44|681.24|684.27|679.07|595
1658359800000|2022-07-20 23:30:00|685.1|679.9|691.05|685.85|691.2|686|684.9|679.7|504
1658360100000|2022-07-20 23:35:00|691.07|685.87|692.64|687.44|693.05|687.85|689.33|684.13|423
1658360400000|2022-07-20 23:40:00|692.72|687.52|692.73|687.53|694.21|689.01|691.98|686.78|479
1658360700000|2022-07-20 23:45:00|692.72|687.52|693.81|688.61|694.04|688.84|692.1|686.9|399
1658361000000|2022-07-20 23:50:00|693.7|688.5|689.64|684.44|693.7|688.5|688.05|682.85|589
1658361300000|2022-07-20 23:55:00|689.65|684.45|688.72|683.52|689.68|684.48|687.87|682.67|548
1658361600000|2022-07-21 00:00:00|688.75|683.55|691.52|686.32|692.33|687.13|688.08|682.88|595
1658361900000|2022-07-21 00:05:00|691.54|686.34|691.79|686.59|692.03|686.83|689.45|684.25|541
1658362200000|2022-07-21 00:10:00|691.72|686.52|693.14|687.94|694.6|689.4|691.06|685.86|604
1658362500000|2022-07-21 00:15:00|693.16|687.96|695.29|690.09|696.05|690.85|692.99|687.79|643
1658362800000|2022-07-21 00:20:00|695.3|690.1|692.37|687.17|695.52|690.32|691.29|686.09|535
1658363100000|2022-07-21 00:25:00|692.38|687.18|691.96|686.76|694.25|689.05|691.48|686.28|417
1658363400000|2022-07-21 00:30:00|691.92|686.72|685.19|679.99|692.07|686.87|685.12|679.92|529
1658363700000|2022-07-21 00:35:00|685.22|680.02|688.03|682.83|688.97|683.77|684.95|679.75|559
1658364000000|2022-07-21 00:40:00|688.11|682.91|688.07|682.87|689.15|683.95|687.22|682.02|497
1658364300000|2022-07-21 00:45:00|688.06|682.86|688.28|683.08|689.32|684.12|686.83|681.63|495
1658364600000|2022-07-21 00:50:00|688.27|683.07|691.12|685.92|691.17|685.97|687.9|682.7|457
1658364900000|2022-07-21 00:55:00|691.21|686.01|693.12|687.92|694.24|689.04|691.05|685.85|495
1658365200000|2022-07-21 01:00:00|693.13|687.93|695.2|690|696.02|690.82|692.94|687.74|494
1658365500000|2022-07-21 01:05:00|695.16|689.96|694.95|689.75|695.32|690.12|694.15|688.95|371
1658365800000|2022-07-21 01:10:00|694.94|689.74|699.4|694.2|700.2|695|693.48|688.28|710
1658366100000|2022-07-21 01:15:00|699.52|694.32|697.59|692.39|700.46|695.26|696.91|691.71|578
1658366400000|2022-07-21 01:20:00|697.55|692.35|699.01|693.81|699.16|693.96|696.7|691.5|540
1658366700000|2022-07-21 01:25:00|699|693.8|695.98|690.78|699.8|694.6|695.98|690.78|482
1658367000000|2022-07-21 01:30:00|696.03|690.83|698.44|693.24|698.93|693.73|695.86|690.66|388
1658367300000|2022-07-21 01:35:00|698.43|693.23|698.26|693.06|699.14|693.94|697.18|691.98|426
1658367600000|2022-07-21 01:40:00|698.28|693.08|696.1|690.9|698.93|693.73|695.74|690.54|340
1658367900000|2022-07-21 01:45:00|696.04|690.84|695.9|690.7|697.32|692.12|695.13|689.93|384
1658368200000|2022-07-21 01:50:00|695.91|690.71|691.97|686.77|695.91|690.71|690.22|685.02|651
1658368500000|2022-07-21 01:55:00|691.94|686.74|692.65|687.45|693.22|688.02|691.23|686.03|364
1658368800000|2022-07-21 02:00:00|692.64|687.44|693.72|688.52|694.27|689.07|692.09|686.89|409
1658369100000|2022-07-21 02:05:00|693.71|688.51|691.8|686.6|694.96|689.76|691.03|685.83|451
1658369400000|2022-07-21 02:10:00|691.83|686.63|693.22|688.02|693.39|688.19|691.12|685.92|333
1658369700000|2022-07-21 02:15:00|693.19|687.99|693.43|688.23|695.21|690.01|692.93|687.73|354
1658370000000|2022-07-21 02:20:00|693.44|688.24|687.87|682.67|693.59|688.39|687.83|682.63|506
1658370300000|2022-07-21 02:25:00|687.85|682.65|685.21|680.01|689.07|683.87|685.14|679.94|599
1658370600000|2022-07-21 02:30:00|685.2|680|687.45|682.25|687.49|682.29|683.55|678.35|571
1658370900000|2022-07-21 02:35:00|687.37|682.17|682.19|676.99|688.23|683.03|682.13|676.93|478
1658371200000|2022-07-21 02:40:00|682.17|676.97|679.81|674.61|684.27|679.07|679.64|674.44|688
1658371500000|2022-07-21 02:45:00|679.82|674.62|674.94|669.74|681.08|675.88|674.09|668.89|840
1658371800000|2022-07-21 02:50:00|675.01|669.81|677.58|672.38|678.38|673.18|674.89|669.69|756
1658372100000|2022-07-21 02:55:00|677.57|672.37|671.2|666|677.85|672.65|671.18|665.98|807
1658372400000|2022-07-21 03:00:00|670.71|665.51|676.35|671.15|676.36|671.16|670.23|665.03|765
1658372700000|2022-07-21 03:05:00|676.34|671.14|680.72|675.52|680.75|675.55|675.68|670.48|691
1658373000000|2022-07-21 03:10:00|680.73|675.53|678.17|672.97|682.75|677.55|676.77|671.57|635
1658373300000|2022-07-21 03:15:00|678.16|672.96|681.28|676.08|681.3|676.1|677.1|671.9|639
1658373600000|2022-07-21 03:20:00|681.32|676.12|679.02|673.82|682.23|677.03|678.89|673.69|594
1658373900000|2022-07-21 03:25:00|678.99|673.79|678.42|673.22|679.61|674.41|677.29|672.09|536
1658374200000|2022-07-21 03:30:00|678.37|673.17|679.32|674.12|679.32|674.12|676.15|670.95|621
1658374500000|2022-07-21 03:35:00|679.35|674.15|680.42|675.22|681.24|676.04|678.37|673.17|578
1658374800000|2022-07-21 03:40:00|680.43|675.23|678.54|673.34|680.51|675.31|677.99|672.79|489
1658375100000|2022-07-21 03:45:00|678.41|673.21|680.12|674.92|681|675.8|677.83|672.63|576
1658375400000|2022-07-21 03:50:00|680.2|675|679.29|674.09|680.35|675.15|678.01|672.81|473
1658375700000|2022-07-21 03:55:00|679.26|674.06|678.17|672.97|679.51|674.31|677.26|672.06|429
1658376000000|2022-07-21 04:00:00|678.19|672.99|676.43|671.23|681.22|676.02|676.42|671.22|527
1658376300000|2022-07-21 04:05:00|676.39|671.19|670.39|665.19|676.39|671.19|669.47|664.27|802
1658376600000|2022-07-21 04:10:00|670.4|665.2|674.77|669.57|675.32|670.12|670.33|665.13|626
1658376900000|2022-07-21 04:15:00|674.78|669.58|677.77|672.57|677.98|672.78|674.45|669.25|632
1658377200000|2022-07-21 04:20:00|677.75|672.55|673.79|668.59|678.25|673.05|673.33|668.13|564
1658377500000|2022-07-21 04:25:00|673.81|668.61|674.08|668.88|675.94|670.74|673.18|667.98|604
1658377800000|2022-07-21 04:30:00|674.09|668.89|681.09|675.89|681.13|675.93|673.58|668.38|704
1658378100000|2022-07-21 04:35:00|681.05|675.85|680.36|675.16|681.17|675.97|679.75|674.55|473
1658378400000|2022-07-21 04:40:00|680.35|675.15|680.85|675.65|681.84|676.64|679.84|674.64|560
1658378700000|2022-07-21 04:45:00|680.86|675.66|682.03|676.83|682.72|677.52|680.85|675.65|464
1658379000000|2022-07-21 04:50:00|682.02|676.82|685.12|679.92|685.38|680.18|681.94|676.74|405
1658379300000|2022-07-21 04:55:00|685.13|679.93|685.05|679.85|687.08|681.88|684.29|679.09|454
1658379600000|2022-07-21 05:00:00|685.06|679.86|686.71|681.51|686.97|681.77|684.86|679.66|382
1658379900000|2022-07-21 05:05:00|686.72|681.52|686.06|680.86|687.12|681.92|684.83|679.63|401
1658380200000|2022-07-21 05:10:00|686.09|680.89|684.57|679.37|686.25|681.05|684|678.8|298
1658380500000|2022-07-21 05:15:00|684.58|679.38|687.91|682.71|688.12|682.92|684.29|679.09|400
1658380800000|2022-07-21 05:20:00|687.92|682.72|687.79|682.59|688.12|682.92|687.14|681.94|358
1658381100000|2022-07-21 05:25:00|687.84|682.64|685.16|679.96|687.84|682.64|685.12|679.92|390
1658381400000|2022-07-21 05:30:00|685.19|679.99|685.75|680.55|686.1|680.9|684.78|679.58|426
1658381700000|2022-07-21 05:35:00|685.74|680.54|688.4|683.2|688.4|683.2|684.33|679.13|420
1658382000000|2022-07-21 05:40:00|688.35|683.15|685.69|680.49|689.95|684.75|685.63|680.43|646
1658382300000|2022-07-21 05:45:00|685.67|680.47|684.74|679.54|686.22|681.02|683.91|678.71|536
1658382600000|2022-07-21 05:50:00|684.75|679.55|687.55|682.35|688.27|683.07|684.73|679.53|521
1658382900000|2022-07-21 05:55:00|687.57|682.37|686.19|680.99|688.39|683.19|684.24|679.04|589
1658383200000|2022-07-21 06:00:00|686.2|681|686.74|681.54|686.82|681.62|685.43|680.23|381
1658383500000|2022-07-21 06:05:00|686.75|681.55|683.97|678.77|687.15|681.95|683.29|678.09|528
1658383800000|2022-07-21 06:10:00|683.77|678.57|682.38|677.18|684.06|678.86|681.85|676.65|475
1658384100000|2022-07-21 06:15:00|682.25|677.05|681.73|676.53|683.45|678.25|681.61|676.41|362
1658384400000|2022-07-21 06:20:00|681.74|676.54|681.87|676.67|682.51|677.31|681.42|676.22|450
1658384700000|2022-07-21 06:25:00|681.89|676.69|680.06|674.86|682.15|676.95|680|674.8|365
1658385000000|2022-07-21 06:30:00|680.07|674.87|679.79|674.59|680.89|675.69|678.14|672.94|442
1658385300000|2022-07-21 06:35:00|679.81|674.61|684.47|679.27|685.42|680.22|679.81|674.61|532
1658385600000|2022-07-21 06:40:00|684.49|679.29|683.38|678.18|684.55|679.35|682.38|677.18|432
1658385900000|2022-07-21 06:45:00|683.34|678.14|680.51|675.31|683.35|678.15|679.77|674.57|491
1658386200000|2022-07-21 06:50:00|680.52|675.32|682.1|676.9|682.25|677.05|680.39|675.19|485
1658386500000|2022-07-21 06:55:00|682.08|676.88|681.59|676.39|683.02|677.82|681.01|675.81|413
1658386800000|2022-07-21 07:00:00|681.57|676.37|683.81|678.61|683.81|678.61|681.22|676.02|513
1658387100000|2022-07-21 07:05:00|683.72|678.52|686.7|681.5|686.7|681.5|680.99|675.79|700
1658387400000|2022-07-21 07:10:00|686.76|681.56|687.11|681.91|687.83|682.63|686.64|681.44|438
1658387700000|2022-07-21 07:15:00|687.12|681.92|692.77|687.57|693.04|687.84|686.05|680.85|612
1658388000000|2022-07-21 07:20:00|692.75|687.55|690.98|685.78|692.75|687.55|690.64|685.44|404
1658388300000|2022-07-21 07:25:00|690.97|685.77|691.97|686.77|692.28|687.08|690.24|685.04|403
1658388600000|2022-07-21 07:30:00|691.98|686.78|689.18|683.98|692.01|686.81|688.93|683.73|339
1658388900000|2022-07-21 07:35:00|689.27|684.07|691.21|686.01|691.32|686.12|688.22|683.02|460
1658389200000|2022-07-21 07:40:00|691.2|686|689.37|684.17|692.3|687.1|688.87|683.67|462
1658389500000|2022-07-21 07:45:00|689.35|684.15|687.63|682.43|690.16|684.96|687.42|682.22|413
1658389800000|2022-07-21 07:50:00|687.64|682.44|687.17|681.97|687.9|682.7|686.02|680.82|477
1658390100000|2022-07-21 07:55:00|687.15|681.95|685.79|680.59|687.21|682.01|685.33|680.13|381
1658390400000|2022-07-21 08:00:00|685.8|680.6|687.19|681.99|687.61|682.41|684.46|679.26|512
1658390700000|2022-07-21 08:05:00|687.23|682.03|685.01|679.81|687.23|682.03|683.83|678.63|451
1658391000000|2022-07-21 08:10:00|684.98|679.78|682.94|677.74|685.02|679.82|682.43|677.23|414
1658391300000|2022-07-21 08:15:00|682.93|677.73|682.88|677.68|685.2|680|682.53|677.33|419
1658391600000|2022-07-21 08:20:00|682.92|677.72|681.37|676.17|683.4|678.2|681.06|675.86|488
1658391900000|2022-07-21 08:25:00|681.38|676.18|685.06|679.86|685.83|680.63|681.22|676.02|531
1658392200000|2022-07-21 08:30:00|685.05|679.85|688.54|683.34|688.92|683.72|684.51|679.31|557
1658392500000|2022-07-21 08:35:00|688.53|683.33|688.41|683.21|690.08|684.88|688.13|682.93|440
1658392800000|2022-07-21 08:40:00|688.42|683.22|686.36|681.16|689.31|684.11|686|680.8|651
1658393100000|2022-07-21 08:45:00|686.12|680.92|689.87|684.67|689.89|684.69|685.21|680.01|536
1658393400000|2022-07-21 08:50:00|689.89|684.69|690.07|684.87|692.89|687.69|689.51|684.31|594
1658393700000|2022-07-21 08:55:00|690.09|684.89|690.17|684.97|690.37|685.17|689.2|684|384
1658394000000|2022-07-21 09:00:00|690.16|684.96|690.92|685.72|690.92|685.72|689.29|684.09|406
1658394300000|2022-07-21 09:05:00|690.74|685.54|689.78|684.58|693.97|688.77|688.97|683.77|610
1658394600000|2022-07-21 09:10:00|689.76|684.56|692.45|687.25|693.09|687.89|689.35|684.15|467
1658394900000|2022-07-21 09:15:00|692.25|687.05|691.12|685.92|693.35|688.15|688.25|683.05|625
1658395200000|2022-07-21 09:20:00|691.11|685.91|689.12|683.92|691.46|686.26|688.24|683.04|422
1658395500000|2022-07-21 09:25:00|689.13|683.93|690.02|684.82|691.26|686.06|689.07|683.87|446
1658395800000|2022-07-21 09:30:00|689.98|684.78|690.78|685.58|692|686.8|689.64|684.44|312
1658396100000|2022-07-21 09:35:00|690.59|685.39|689.43|684.23|690.6|685.4|688.93|683.73|299
1658396400000|2022-07-21 09:40:00|689.46|684.26|690.07|684.87|690.42|685.22|688.26|683.06|399
1658396700000|2022-07-21 09:45:00|690.08|684.88|689.56|684.36|690.79|685.59|689.44|684.24|309
1658397000000|2022-07-21 09:50:00|689.51|684.31|690.23|685.03|690.44|685.24|687.19|681.99|521
1658397300000|2022-07-21 09:55:00|690.19|684.99|690.3|685.1|690.7|685.5|689.59|684.39|352
1658397600000|2022-07-21 10:00:00|690.29|685.09|692.13|686.93|692.35|687.15|689.76|684.56|531
1658397900000|2022-07-21 10:05:00|692.12|686.92|690.86|685.66|692.24|687.04|690.42|685.22|360
1658398200000|2022-07-21 10:10:00|690.97|685.77|693.04|687.84|693.1|687.9|690.91|685.71|424
1658398500000|2022-07-21 10:15:00|693.02|687.82|687.11|681.91|693.49|688.29|686.23|681.03|589
1658398800000|2022-07-21 10:20:00|687.17|681.97|686.66|681.46|687.83|682.63|686.1|680.9|396
1658399100000|2022-07-21 10:25:00|686.64|681.44|688.01|682.81|688.14|682.94|686.39|681.19|358
1658399400000|2022-07-21 10:30:00|687.97|682.77|684.05|678.85|688.17|682.97|683.81|678.61|453
1658399700000|2022-07-21 10:35:00|684.06|678.86|684.48|679.28|685.03|679.83|683.8|678.6|425
1658400000000|2022-07-21 10:40:00|684.45|679.25|685.81|680.61|685.92|680.72|684.03|678.83|446
1658400300000|2022-07-21 10:45:00|685.87|680.67|686.16|680.96|686.3|681.1|684.95|679.75|355
1658400600000|2022-07-21 10:50:00|686.02|680.82|684.2|679|686.87|681.67|683.8|678.6|366
1658400900000|2022-07-21 10:55:00|684.23|679.03|682.08|676.88|684.25|679.05|681.8|676.6|451
1658401200000|2022-07-21 11:00:00|682.1|676.9|683.35|678.15|684.05|678.85|681.85|676.65|527
1658401500000|2022-07-21 11:05:00|683.38|678.18|683.05|677.85|684.14|678.94|681.85|676.65|446
1658401800000|2022-07-21 11:10:00|682.99|677.79|678.09|672.89|683.16|677.96|678.09|672.89|613
1658402100000|2022-07-21 11:15:00|678.11|672.91|683.38|678.18|684.03|678.83|677.25|672.05|664
1658402400000|2022-07-21 11:20:00|683.33|678.13|681.69|676.49|684.34|679.14|681.63|676.43|379
1658402700000|2022-07-21 11:25:00|681.81|676.61|680.01|674.81|683.3|678.1|676.07|670.87|593
1658403000000|2022-07-21 11:30:00|680.04|674.84|686.14|680.94|686.28|681.08|680|674.8|602
1658403300000|2022-07-21 11:35:00|686.04|680.84|683.38|678.18|686.33|681.13|683.14|677.94|634
1658403600000|2022-07-21 11:40:00|683.37|678.17|683.91|678.71|684.15|678.95|682.77|677.57|478
1658403900000|2022-07-21 11:45:00|683.92|678.72|685.47|680.27|686.3|681.1|683.36|678.16|523
1658404200000|2022-07-21 11:50:00|685.45|680.25|683.25|678.05|685.47|680.27|683.03|677.83|356
1658404500000|2022-07-21 11:55:00|683.23|678.03|683.5|678.3|684.22|679.02|682.73|677.53|447
1658404800000|2022-07-21 12:00:00|683.48|678.28|682.94|677.74|686.14|680.94|682.93|677.73|581
1658405100000|2022-07-21 12:05:00|682.97|677.77|685.86|680.66|686.28|681.08|681.34|676.14|573
1658405400000|2022-07-21 12:10:00|685.91|680.71|687.11|681.91|688.22|683.02|685.38|680.18|594
1658405700000|2022-07-21 12:15:00|687.17|681.97|689.13|683.93|689.82|684.62|684.99|679.79|771
1658406000000|2022-07-21 12:20:00|689.11|683.91|690.13|684.93|691.55|686.35|688.95|683.75|528
1658406300000|2022-07-21 12:25:00|690.1|684.9|689.89|684.69|690.18|684.98|689.05|683.85|495
1658406600000|2022-07-21 12:30:00|689.88|684.68|691.28|686.08|692.15|686.95|689.52|684.32|632
1658406900000|2022-07-21 12:35:00|691.32|686.12|692.03|686.83|692.08|686.88|690.13|684.93|548
1658407200000|2022-07-21 12:40:00|692.05|686.85|693.15|687.95|693.89|688.69|690.9|685.7|480
1658407500000|2022-07-21 12:45:00|693.13|687.93|692.12|686.92|693.24|688.04|691.06|685.86|449
1658407800000|2022-07-21 12:50:00|692.09|686.89|689.31|684.11|693.07|687.87|689.16|683.96|461
1658408100000|2022-07-21 12:55:00|689.29|684.09|691.38|686.18|692.07|686.87|688.33|683.13|488
1658408400000|2022-07-21 13:00:00|691.46|686.26|690.78|685.58|691.57|686.37|689.73|684.53|540
1658408700000|2022-07-21 13:05:00|690.62|685.42|689.71|684.51|691.09|685.89|689.4|684.2|460
1658409000000|2022-07-21 13:10:00|689.74|684.54|694.6|689.4|694.7|689.5|689.48|684.28|556
1658409300000|2022-07-21 13:15:00|694.56|689.36|694.59|689.39|697.95|692.75|694.37|689.17|642
1658409600000|2022-07-21 13:20:00|694.55|689.35|696.6|691.4|697.44|692.24|693.04|687.84|414
1658409900000|2022-07-21 13:25:00|696.59|691.39|697.55|692.35|698.38|693.18|696.59|691.39|351
1658410200000|2022-07-21 13:30:00|697.53|692.33|696.28|691.08|699.32|694.12|694.75|689.55|788
1658410500000|2022-07-21 13:35:00|696.26|691.06|701.02|695.82|705.35|700.15|695.19|689.99|888
1658410800000|2022-07-21 13:40:00|700.98|695.78|700.49|695.29|704.03|698.83|700.14|694.94|748
1658411100000|2022-07-21 13:45:00|700.48|695.28|703.19|697.99|704.44|699.24|699.45|694.25|779
1658411400000|2022-07-21 13:50:00|703.21|698.01|704.27|699.07|704.37|699.17|700.95|695.75|696
1658411700000|2022-07-21 13:55:00|704.36|699.16|702.48|697.28|704.97|699.77|702.13|696.93|591
1658412000000|2022-07-21 14:00:00|702.47|697.27|699.41|694.21|703.48|698.28|699.31|694.11|646
1658412300000|2022-07-21 14:05:00|699.48|694.28|698.52|693.32|701.12|695.92|698.52|693.32|586
1658412600000|2022-07-21 14:10:00|698.48|693.28|696.86|691.66|699.96|694.76|696.25|691.05|634
1658412900000|2022-07-21 14:15:00|696.94|691.74|704.45|699.25|705.03|699.83|696.79|691.59|726
1658413200000|2022-07-21 14:20:00|704.46|699.26|702.16|696.96|704.72|699.52|702.08|696.88|643
1658413500000|2022-07-21 14:25:00|702.21|697.01|700.24|695.04|702.37|697.17|698.08|692.88|715
1658413800000|2022-07-21 14:30:00|700.21|695.01|696.25|691.05|700.32|695.12|696.18|690.98|684
1658414100000|2022-07-21 14:35:00|696.29|691.09|698.29|693.09|699.68|694.48|696.28|691.08|664
1658414400000|2022-07-21 14:40:00|698.3|693.1|696.37|691.17|698.31|693.11|695.95|690.75|613
1658414700000|2022-07-21 14:45:00|696.38|691.18|697.07|691.87|698.12|692.92|695.59|690.39|531
1658415000000|2022-07-21 14:50:00|697.08|691.88|700.21|695.01|700.27|695.07|696.85|691.65|550
1658415300000|2022-07-21 14:55:00|700.2|695|701.03|695.83|701.27|696.07|699.33|694.13|550
1658415600000|2022-07-21 15:00:00|701.02|695.82|703.06|697.86|703.36|698.16|700.61|695.41|645
1658415900000|2022-07-21 15:05:00|703.07|697.87|702.46|697.26|704.72|699.52|702.36|697.16|534
1658416200000|2022-07-21 15:10:00|702.48|697.28|701.18|695.98|702.88|697.68|699.58|694.38|527
1658416500000|2022-07-21 15:15:00|701.13|695.93|703.23|698.03|703.64|698.44|700.17|694.97|520
1658416800000|2022-07-21 15:20:00|703.21|698.01|700.84|695.64|703.62|698.42|700.74|695.54|390
1658417100000|2022-07-21 15:25:00|700.85|695.65|703.34|698.14|703.7|698.5|700.24|695.04|448
1658417400000|2022-07-21 15:30:00|703.31|698.11|705.74|700.54|705.83|700.63|702.33|697.13|566
1658417700000|2022-07-21 15:35:00|705.77|700.57|703.6|698.4|706.1|700.9|703.54|698.34|371
1658418000000|2022-07-21 15:40:00|703.74|698.54|704.74|699.54|705.25|700.05|703.25|698.05|500
1658418300000|2022-07-21 15:45:00|704.7|699.5|701.93|696.73|705.27|700.07|701.35|696.15|463
1658418600000|2022-07-21 15:50:00|701.95|696.75|705.12|699.92|705.17|699.97|701.82|696.62|351
1658418900000|2022-07-21 15:55:00|705.13|699.93|704.53|699.33|705.5|700.3|704.47|699.27|411
1658419200000|2022-07-21 16:00:00|704.47|699.27|707.39|702.19|707.4|702.2|703.31|698.11|717
1658419500000|2022-07-21 16:05:00|707.4|702.2|709.36|704.16|709.44|704.24|706.4|701.2|636
1658419800000|2022-07-21 16:10:00|709.35|704.15|712.76|707.56|714.11|708.91|708.7|703.5|706
1658420100000|2022-07-21 16:15:00|712.71|707.51|717.09|711.89|717.31|712.11|712.71|707.51|754
1658420400000|2022-07-21 16:20:00|717.04|711.84|717.57|712.37|720.59|715.39|715.15|709.95|691
1658420700000|2022-07-21 16:25:00|717.58|712.38|720.26|715.06|720.37|715.17|715.53|710.33|649
1658421000000|2022-07-21 16:30:00|720.56|715.36|719.94|714.74|722.53|717.33|718.25|713.05|659
1658421300000|2022-07-21 16:35:00|719.96|714.76|725.43|720.23|726.16|720.96|719.89|714.69|644
1658421600000|2022-07-21 16:40:00|725.44|720.24|725.08|719.88|729.94|724.74|724.59|719.39|717
1658421900000|2022-07-21 16:45:00|725.11|719.91|729.5|724.3|730.36|725.16|725.04|719.84|678
1658422200000|2022-07-21 16:50:00|729.49|724.29|728.12|722.92|730.55|725.35|728.12|722.92|592
1658422500000|2022-07-21 16:55:00|728.07|722.87|728.49|723.29|729.69|724.49|727.24|722.04|488
1658422800000|2022-07-21 17:00:00|728.64|723.44|728.13|722.93|728.86|723.66|726.44|721.24|650
1658423100000|2022-07-21 17:05:00|728.11|722.91|729.54|724.34|730.86|725.66|726.69|721.49|676
1658423400000|2022-07-21 17:10:00|729.51|724.31|725.76|720.56|729.57|724.37|725.76|720.56|559
1658423700000|2022-07-21 17:15:00|725.83|720.63|727.9|722.7|729.14|723.94|725.37|720.17|525
1658424000000|2022-07-21 17:20:00|727.95|722.75|719.53|714.33|727.95|722.75|719.43|714.23|630
1658424300000|2022-07-21 17:25:00|719.54|714.34|720.22|715.02|720.71|715.51|719.31|714.11|582
1658424600000|2022-07-21 17:30:00|720.21|715.01|717.91|712.71|721.2|716|716.67|711.47|686
1658424900000|2022-07-21 17:35:00|717.96|712.76|715.45|710.25|718.38|713.18|715.45|710.25|668
1658425200000|2022-07-21 17:40:00|715.44|710.24|716.42|711.22|716.78|711.58|715.34|710.14|566
1658425500000|2022-07-21 17:45:00|716.4|711.2|714.14|708.94|716.45|711.25|714.11|708.91|526
1658425800000|2022-07-21 17:50:00|714.16|708.96|713.39|708.19|714.3|709.1|712.09|706.89|535
1658426100000|2022-07-21 17:55:00|713.44|708.24|714.79|709.59|714.99|709.79|712.83|707.63|444
1658426400000|2022-07-21 18:00:00|714.8|709.6|714.85|709.65|715.24|710.04|714.09|708.89|443
1658426700000|2022-07-21 18:05:00|714.84|709.64|719.49|714.29|719.85|714.65|714.11|708.91|553
1658427000000|2022-07-21 18:10:00|719.47|714.27|718.27|713.07|720.09|714.89|718.25|713.05|402
1658427300000|2022-07-21 18:15:00|718.28|713.08|720.3|715.1|720.66|715.46|718.26|713.06|398
1658427600000|2022-07-21 18:20:00|720.27|715.07|718.53|713.33|720.39|715.19|718.53|713.33|328
1658427900000|2022-07-21 18:25:00|718.54|713.34|715.98|710.78|718.54|713.34|715.18|709.98|341
1658428200000|2022-07-21 18:30:00|715.52|710.32|714.55|709.35|717.12|711.92|714.5|709.3|466
1658428500000|2022-07-21 18:35:00|714.59|709.39|716.04|710.84|716.47|711.27|714.13|708.93|471
1658428800000|2022-07-21 18:40:00|716.03|710.83|714.27|709.07|716.3|711.1|714.22|709.02|373
1658429100000|2022-07-21 18:45:00|714.29|709.09|716.17|710.97|716.35|711.15|714.19|708.99|403
1658429400000|2022-07-21 18:50:00|716.18|710.98|717.1|711.9|717.15|711.95|716.02|710.82|336
1658429700000|2022-07-21 18:55:00|717.09|711.89|717.18|711.98|717.37|712.17|716.52|711.32|286
1658430000000|2022-07-21 19:00:00|717.15|711.95|718.36|713.16|718.93|713.73|716.21|711.01|479
1658430300000|2022-07-21 19:05:00|718.35|713.15|720.45|715.25|721.32|716.12|718.19|712.99|522
1658430600000|2022-07-21 19:10:00|720.59|715.39|723.18|717.98|723.24|718.04|720.59|715.39|527
1658430900000|2022-07-21 19:15:00|723.21|718.01|721.25|716.05|723.33|718.13|721.15|715.95|489
1658431200000|2022-07-21 19:20:00|721.23|716.03|721.47|716.27|722.74|717.54|721.18|715.98|522
1658431500000|2022-07-21 19:25:00|721.52|716.32|722.02|716.82|722.52|717.32|721.29|716.09|419
1658431800000|2022-07-21 19:30:00|722.01|716.81|719.56|714.36|722.95|717.75|719.29|714.09|444
1658432100000|2022-07-21 19:35:00|719.55|714.35|720.33|715.13|721.15|715.95|719.11|713.91|333
1658432400000|2022-07-21 19:40:00|720.31|715.11|722.03|716.83|722.03|716.83|720.27|715.07|302
1658432700000|2022-07-21 19:45:00|722.06|716.86|723.69|718.49|724.08|718.88|721.91|716.71|548
1658433000000|2022-07-21 19:50:00|723.53|718.33|724.08|718.88|724.93|719.73|723.13|717.93|432
1658433300000|2022-07-21 19:55:00|724.09|718.89|724.5|719.3|725.61|720.41|722.44|717.24|489
1658433600000|2022-07-21 20:00:00|724.43|719.23|728.54|723.34|728.97|723.77|724.03|718.83|448
1658433900000|2022-07-21 20:05:00|728.56|723.36|727.29|722.09|728.59|723.39|725.5|720.3|510
1658434200000|2022-07-21 20:10:00|727.27|722.07|728.36|723.16|728.39|723.19|725.33|720.13|497
1658434500000|2022-07-21 20:15:00|728.26|723.06|726.16|720.96|728.53|723.33|726.06|720.86|641
1658434800000|2022-07-21 20:20:00|726.22|721.02|724.86|719.66|727.26|722.06|724.18|718.98|479
1658435100000|2022-07-21 20:25:00|724.61|719.41|725.16|719.96|727.47|722.27|724.61|719.41|389
1658435400000|2022-07-21 20:30:00|725.08|719.88|725.53|720.33|726.02|720.82|724.18|718.98|295
1658435700000|2022-07-21 20:35:00|725.7|720.5|727.97|722.77|728.95|723.75|725.7|720.5|328
1658436000000|2022-07-21 20:40:00|727.89|722.69|731.34|726.14|731.49|726.29|727.36|722.16|576
1658436300000|2022-07-21 20:45:00|731.4|726.2|725.33|720.13|731.61|726.41|725.16|719.96|554
1658436600000|2022-07-21 20:50:00|725.34|720.14|725.56|720.36|727.27|722.07|724.88|719.68|325
1658436900000|2022-07-21 20:55:00|725.61|720.41|722.49|717.29|726.13|720.93|722.48|717.28|434
1658437200000|2022-07-21 21:00:00|722.48|717.28|721.99|716.79|723.09|717.89|721.56|716.36|298
1658437500000|2022-07-21 21:05:00|721.76|716.56|724.51|719.31|724.53|719.33|721.6|716.4|378
1658437800000|2022-07-21 21:10:00|724.49|719.29|724.27|719.07|725.08|719.88|723.42|718.22|329
1658438100000|2022-07-21 21:15:00|724.25|719.05|725.59|720.39|726.17|720.97|724.16|718.96|276
1658438400000|2022-07-21 21:20:00|725.58|720.38|727.01|721.81|727.62|722.42|725.34|720.14|209
1658438700000|2022-07-21 21:25:00|727.02|721.82|728.2|723|728.24|723.04|727.01|721.81|176
1658439000000|2022-07-21 21:30:00|728.17|722.97|728.35|723.15|728.72|723.52|727.05|721.85|266
1658439300000|2022-07-21 21:35:00|728.36|723.16|729.15|723.95|729.23|724.03|728.1|722.9|288
1658439600000|2022-07-21 21:40:00|729.13|723.93|729.99|724.79|730.29|725.09|729.13|723.93|275
1658439900000|2022-07-21 21:45:00|729.96|724.76|727.77|722.57|729.98|724.78|727.74|722.54|296
1658440200000|2022-07-21 21:50:00|727.76|722.56|729.7|724.5|729.82|724.62|727.34|722.14|422
1658440500000|2022-07-21 21:55:00|729.75|724.55|729.88|724.68|730.27|725.07|729.14|723.94|378
1658440800000|2022-07-21 22:00:00|729.87|724.67|726.57|721.37|730.12|724.92|726.57|721.37|531
1658441100000|2022-07-21 22:05:00|726.58|721.38|722.94|717.74|726.6|721.4|720.97|715.77|652
1658441400000|2022-07-21 22:10:00|722.95|717.75|722.49|717.29|725.2|720|722.1|716.9|435
1658441700000|2022-07-21 22:15:00|722.5|717.3|724.6|719.4|724.72|719.52|722.31|717.11|512
1658442000000|2022-07-21 22:20:00|724.59|719.39|725.32|720.12|726.16|720.96|724.1|718.9|366
1658442300000|2022-07-21 22:25:00|725.35|720.15|723.47|718.27|725.35|720.15|722.41|717.21|520
1658442600000|2022-07-21 22:30:00|723.48|718.28|724.13|718.93|724.28|719.08|723.11|717.91|373
1658442900000|2022-07-21 22:35:00|724.14|718.94|724.23|719.03|724.88|719.68|723.07|717.87|392
1658443200000|2022-07-21 22:40:00|724.25|719.05|723.97|718.77|724.25|719.05|722.02|716.82|349
1658443500000|2022-07-21 22:45:00|724.06|718.86|723.12|717.92|725.23|720.03|723.04|717.84|361
1658443800000|2022-07-21 22:50:00|723.09|717.89|721.17|715.97|723.1|717.9|720.88|715.68|410
1658444100000|2022-07-21 22:55:00|721.18|715.98|722.01|716.81|722.67|717.47|720.4|715.2|409
1658444400000|2022-07-21 23:00:00|721.99|716.79|724.55|719.35|724.62|719.42|721.41|716.21|461
1658444700000|2022-07-21 23:05:00|724.57|719.37|725.5|720.3|726.47|721.27|724.47|719.27|333
1658445000000|2022-07-21 23:10:00|725.49|720.29|728.17|722.97|728.9|723.7|725.31|720.11|554
1658445300000|2022-07-21 23:15:00|728.16|722.96|730.1|724.9|730.1|724.9|728.08|722.88|430
1658445600000|2022-07-21 23:20:00|730.07|724.87|729.32|724.12|730.25|725.05|729.11|723.91|391
1658445900000|2022-07-21 23:25:00|729.3|724.1|729.28|724.08|731.28|726.08|729.02|723.82|438
1658446200000|2022-07-21 23:30:00|729.26|724.06|727.11|721.91|729.26|724.06|726.98|721.78|435
1658446500000|2022-07-21 23:35:00|727.1|721.9|725.67|720.47|727.37|722.17|725.44|720.24|430
1658446800000|2022-07-21 23:40:00|725.68|720.48|723.66|718.46|726.13|720.93|723.24|718.04|479
1658447100000|2022-07-21 23:45:00|723.68|718.48|723.28|718.08|724.1|718.9|722.8|717.6|532
1658447400000|2022-07-21 23:50:00|723.24|718.04|721.68|716.48|724.61|719.41|721.31|716.11|520
1658447700000|2022-07-21 23:55:00|721.64|716.44|725.13|719.93|725.14|719.94|721.64|716.44|460
1658448000000|2022-07-22 00:00:00|725.12|719.92|719.88|714.68|725.12|719.92|719.13|713.93|609
1658448300000|2022-07-22 00:05:00|719.83|714.63|720.07|714.87|720.93|715.73|719.08|713.88|509
1658448600000|2022-07-22 00:10:00|720.06|714.86|726.7|721.5|726.9|721.7|720.05|714.85|531
1658448900000|2022-07-22 00:15:00|726.68|721.48|727.07|721.87|727.56|722.36|726.15|720.95|470
1658449200000|2022-07-22 00:20:00|727.09|721.89|727.56|722.36|728.06|722.86|726.15|720.95|578
1658449500000|2022-07-22 00:25:00|727.45|722.25|727.83|722.63|728.87|723.67|726.91|721.71|548
1658449800000|2022-07-22 00:30:00|727.48|722.28|729.16|723.96|730.86|725.66|727.2|722|527
1658450100000|2022-07-22 00:35:00|729.23|724.03|729.23|724.03|730.26|725.06|728.18|722.98|515
1658450400000|2022-07-22 00:40:00|729.24|724.04|731.16|725.96|731.31|726.11|729.13|723.93|433
1658450700000|2022-07-22 00:45:00|731.13|725.93|730.92|725.72|733.79|728.59|730.92|725.72|545
1658451000000|2022-07-22 00:50:00|730.89|725.69|731.04|725.84|731.93|726.73|729.44|724.24|468
1658451300000|2022-07-22 00:55:00|731.15|725.95|730.66|725.46|731.68|726.48|730.13|724.93|407
1658451600000|2022-07-22 01:00:00|730.65|725.45|729.98|724.78|731.98|726.78|729.8|724.6|411
1658451900000|2022-07-22 01:05:00|730|724.8|730.03|724.83|730.35|725.15|729.01|723.81|369
1658452200000|2022-07-22 01:10:00|730.04|724.84|729.75|724.55|733.56|728.36|728.92|723.72|578
1658452500000|2022-07-22 01:15:00|729.62|724.42|728.19|722.99|729.62|724.42|728.03|722.83|338
1658452800000|2022-07-22 01:20:00|728.21|723.01|727.81|722.61|728.23|723.03|727.01|721.81|456
1658453100000|2022-07-22 01:25:00|727.79|722.59|728.99|723.79|728.99|723.79|726.91|721.71|464
1658453400000|2022-07-22 01:30:00|728.91|723.71|727.21|722.01|729.89|724.69|727.21|722.01|358
1658453700000|2022-07-22 01:35:00|727.23|722.03|725.53|720.33|727.23|722.03|725.15|719.95|451
1658454000000|2022-07-22 01:40:00|725.43|720.23|726.34|721.14|727.27|722.07|725.05|719.85|412
1658454300000|2022-07-22 01:45:00|726.27|721.07|726.22|721.02|726.34|721.14|725.2|720|306
1658454600000|2022-07-22 01:50:00|726.2|721|723.93|718.73|726.32|721.12|723.92|718.72|440
1658454900000|2022-07-22 01:55:00|723.94|718.74|724.4|719.2|725.17|719.97|723.89|718.69|428
1658455200000|2022-07-22 02:00:00|724.34|719.14|725.22|720.02|726.08|720.88|723.55|718.35|421
1658455500000|2022-07-22 02:05:00|725.19|719.99|725.7|720.5|725.91|720.71|724.85|719.65|456
1658455800000|2022-07-22 02:10:00|725.71|720.51|719.7|714.5|726.05|720.85|719.38|714.18|588
1658456100000|2022-07-22 02:15:00|719.96|714.76|722.09|716.89|722.12|716.92|719.3|714.1|496
1658456400000|2022-07-22 02:20:00|722.11|716.91|720.29|715.09|722.17|716.97|720.19|714.99|533
1658456700000|2022-07-22 02:25:00|720.26|715.06|719.82|714.62|721.01|715.81|719.55|714.35|535
1658457000000|2022-07-22 02:30:00|719.83|714.63|722.1|716.9|722.1|716.9|719.65|714.45|358
1658457300000|2022-07-22 02:35:00|722.05|716.85|721.13|715.93|722.09|716.89|720.83|715.63|440
1658457600000|2022-07-22 02:40:00|721.14|715.94|720.53|715.33|721.24|716.04|720.39|715.19|270
1658457900000|2022-07-22 02:45:00|720.54|715.34|719.34|714.14|721.46|716.26|719.34|714.14|360
1658458200000|2022-07-22 02:50:00|719.35|714.15|720.17|714.97|721.09|715.89|719.19|713.99|396
1658458500000|2022-07-22 02:55:00|720.19|714.99|715.94|710.74|720.19|714.99|715.38|710.18|498
1658458800000|2022-07-22 03:00:00|715.95|710.75|715.89|710.69|717.69|712.49|715.54|710.34|427
1658459100000|2022-07-22 03:05:00|715.87|710.67|715.64|710.44|717.01|711.81|715.63|710.43|385
1658459400000|2022-07-22 03:10:00|715.63|710.43|716.52|711.32|716.74|711.54|715.44|710.24|303
1658459700000|2022-07-22 03:15:00|716.58|711.38|718.22|713.02|718.34|713.14|716.37|711.17|370
1658460000000|2022-07-22 03:20:00|718.13|712.93|718.43|713.23|718.62|713.42|717.98|712.78|372
1658460300000|2022-07-22 03:25:00|718.44|713.24|713.3|708.1|718.44|713.24|712.23|707.03|499
1658460600000|2022-07-22 03:30:00|713.31|708.11|715.19|709.99|715.41|710.21|712.18|706.98|394
1658460900000|2022-07-22 03:35:00|715.21|710.01|714.36|709.16|715.93|710.73|714.33|709.13|436
1658461200000|2022-07-22 03:40:00|714.39|709.19|714.32|709.12|715.19|709.99|714.27|709.07|371
1658461500000|2022-07-22 03:45:00|714.37|709.17|712.99|707.79|715.31|710.11|712.99|707.79|447
1658461800000|2022-07-22 03:50:00|712.98|707.78|715.1|709.9|715.27|710.07|712.84|707.64|357
1658462100000|2022-07-22 03:55:00|715.08|709.88|715.32|710.12|716.03|710.83|715.08|709.88|371
1658462400000|2022-07-22 04:00:00|715.3|710.1|716.33|711.13|716.43|711.23|715.07|709.87|331
1658462700000|2022-07-22 04:05:00|716.32|711.12|717.42|712.22|718.32|713.12|716.08|710.88|458
1658463000000|2022-07-22 04:10:00|717.43|712.23|717.17|711.97|717.54|712.34|716.86|711.66|364
1658463300000|2022-07-22 04:15:00|717.19|711.99|718.3|713.1|718.4|713.2|717.14|711.94|464
1658463600000|2022-07-22 04:20:00|718.31|713.11|717.95|712.75|718.34|713.14|717.36|712.16|352
1658463900000|2022-07-22 04:25:00|717.96|712.76|715.15|709.95|717.97|712.77|715.08|709.88|299
1658464200000|2022-07-22 04:30:00|715.08|709.88|713.4|708.2|715.31|710.11|713.32|708.12|405
1658464500000|2022-07-22 04:35:00|713.48|708.28|713.32|708.12|714.33|709.13|713.2|708|407
1658464800000|2022-07-22 04:40:00|713.29|708.09|711.76|706.56|713.38|708.18|709.95|704.75|617
1658465100000|2022-07-22 04:45:00|711.71|706.51|714.55|709.35|715.2|710|711.71|706.51|515
1658465400000|2022-07-22 04:50:00|714.49|709.29|714.06|708.86|715.03|709.83|714|708.8|409
1658465700000|2022-07-22 04:55:00|714.15|708.95|714.97|709.77|715.01|709.81|713.88|708.68|431
1658466000000|2022-07-22 05:00:00|714.95|709.75|716.26|711.06|716.43|711.23|714.04|708.84|473
1658466300000|2022-07-22 05:05:00|716.31|711.11|714.49|709.29|716.48|711.28|714.34|709.14|329
1658466600000|2022-07-22 05:10:00|714.48|709.28|713.11|707.91|714.48|709.28|710.05|704.85|491
1658466900000|2022-07-22 05:15:00|713.08|707.88|716.14|710.94|718.56|713.36|713.07|707.87|528
1658467200000|2022-07-22 05:20:00|716.23|711.03|719.66|714.46|720.82|715.62|715.27|710.07|743
1658467500000|2022-07-22 05:25:00|719.67|714.47|718.08|712.88|720.65|715.45|717.89|712.69|558
1658467800000|2022-07-22 05:30:00|718.09|712.89|719.29|714.09|720.74|715.54|718.05|712.85|650
1658468100000|2022-07-22 05:35:00|719.33|714.13|719.09|713.89|719.86|714.66|718.14|712.94|598
1658468400000|2022-07-22 05:40:00|718.94|713.74|718.21|713.01|719.3|714.1|718.12|712.92|467
1658468700000|2022-07-22 05:45:00|718.19|712.99|718.37|713.17|719.22|714.02|718.05|712.85|430
1658469000000|2022-07-22 05:50:00|718.45|713.25|720.22|715.02|721.04|715.84|718.27|713.07|407
1658469300000|2022-07-22 05:55:00|720.23|715.03|721.23|716.03|721.62|716.42|720.01|714.81|448
1658469600000|2022-07-22 06:00:00|721.22|716.02|721.45|716.25|722.3|717.1|720.33|715.13|481
1658469900000|2022-07-22 06:05:00|721.42|716.22|722.04|716.84|722.39|717.19|721.38|716.18|361
1658470200000|2022-07-22 06:10:00|722.08|716.88|721.4|716.2|722.31|717.11|720.4|715.2|389
1658470500000|2022-07-22 06:15:00|721.3|716.1|719.18|713.98|721.88|716.68|719.08|713.88|417
1658470800000|2022-07-22 06:20:00|719.26|714.06|719.31|714.11|719.98|714.78|719.19|713.99|235
1658471100000|2022-07-22 06:25:00|719.3|714.1|719.81|714.61|719.85|714.65|719.1|713.9|359
1658471400000|2022-07-22 06:30:00|719.83|714.63|722.46|717.26|722.73|717.53|719.29|714.09|431
1658471700000|2022-07-22 06:35:00|721.85|716.65|721.3|716.1|722.67|717.47|720.55|715.35|428
1658472000000|2022-07-22 06:40:00|721.19|715.99|721.29|716.09|721.34|716.14|720.48|715.28|321
1658472300000|2022-07-22 06:45:00|721.31|716.11|721.93|716.73|722.38|717.18|721.11|715.91|257
1658472600000|2022-07-22 06:50:00|722.03|716.83|721.51|716.31|722.23|717.03|720.54|715.34|214
1658472900000|2022-07-22 06:55:00|721.55|716.35|723.39|718.19|723.44|718.24|721.12|715.92|368
1658473200000|2022-07-22 07:00:00|723.37|718.17|720.12|714.92|723.63|718.43|720.04|714.84|475
1658473500000|2022-07-22 07:05:00|720.15|714.95|721.32|716.12|722.05|716.85|719.21|714.01|312
1658473800000|2022-07-22 07:10:00|721.36|716.16|722.13|716.93|723.11|717.91|721.04|715.84|296
1658474100000|2022-07-22 07:15:00|722.14|716.94|721.05|715.85|722.74|717.54|719.59|714.39|459
1658474400000|2022-07-22 07:20:00|721.08|715.88|722.87|717.67|722.94|717.74|721.08|715.88|403
1658474700000|2022-07-22 07:25:00|722.88|717.68|724.21|719.01|727.08|721.88|722.8|717.6|608
1658475000000|2022-07-22 07:30:00|724.33|719.13|726.43|721.23|727.2|722|724.09|718.89|581
1658475300000|2022-07-22 07:35:00|726.48|721.28|720.33|715.13|726.48|721.28|720.25|715.05|622
1658475600000|2022-07-22 07:40:00|720.23|715.03|719.23|714.03|721.1|715.9|719.17|713.97|468
1658475900000|2022-07-22 07:45:00|719.35|714.15|721.39|716.19|722.02|716.82|719.19|713.99|340
1658476200000|2022-07-22 07:50:00|721.44|716.24|723.1|717.9|723.1|717.9|720.28|715.08|465
1658476500000|2022-07-22 07:55:00|723.14|717.94|723.22|718.02|724.93|719.73|722.19|716.99|499
1658476800000|2022-07-22 08:00:00|723.37|718.17|721.99|716.79|724.01|718.81|721.36|716.16|465
1658477100000|2022-07-22 08:05:00|722.04|716.84|724.26|719.06|724.89|719.69|720.67|715.47|498
1658477400000|2022-07-22 08:10:00|724.3|719.1|728.97|723.77|729.11|723.91|724.26|719.06|352
1658477700000|2022-07-22 08:15:00|728.98|723.78|728.4|723.2|729.43|724.23|727.13|721.93|393
1658478000000|2022-07-22 08:20:00|728.44|723.24|728.38|723.18|729.66|724.46|728.25|723.05|310
1658478300000|2022-07-22 08:25:00|728.41|723.21|730.87|725.67|731.02|725.82|728.3|723.1|401
1658478600000|2022-07-22 08:30:00|730.91|725.71|727.35|722.15|731|725.8|727.22|722.02|519
1658478900000|2022-07-22 08:35:00|727.44|722.24|728.01|722.81|730|724.8|727|721.8|538
1658479200000|2022-07-22 08:40:00|727.98|722.78|725.92|720.72|728.09|722.89|725.49|720.29|463
1658479500000|2022-07-22 08:45:00|725.93|720.73|725.63|720.43|726.91|721.71|724.43|719.23|375
1658479800000|2022-07-22 08:50:00|725.64|720.44|725.59|720.39|726.17|720.97|724.97|719.77|276
1658480100000|2022-07-22 08:55:00|725.5|720.3|729.88|724.68|731.63|726.43|725.31|720.11|592
1658480400000|2022-07-22 09:00:00|729.89|724.69|736.25|731.05|738.22|733.02|729.69|724.49|877
1658480700000|2022-07-22 09:05:00|736.29|731.09|738.19|732.99|739.31|734.11|735.25|730.05|832
1658481000000|2022-07-22 09:10:00|738.2|733|738.83|733.63|740.08|734.88|737.37|732.17|713
1658481300000|2022-07-22 09:15:00|738.87|733.67|741.29|736.09|743.03|737.83|737.59|732.39|698
1658481600000|2022-07-22 09:20:00|741.26|736.06|744.06|738.86|745.15|739.95|741.2|736|738
1658481900000|2022-07-22 09:25:00|744.05|738.85|741.58|736.38|744.05|738.85|739.84|734.64|687
1658482200000|2022-07-22 09:30:00|741.62|736.42|739.99|734.79|742.19|736.99|739.63|734.43|575
1658482500000|2022-07-22 09:35:00|740.03|734.83|739.7|734.5|740.07|734.87|737.46|732.26|554
1658482800000|2022-07-22 09:40:00|739.75|734.55|738.9|733.7|739.75|734.55|737.73|732.53|500
1658483100000|2022-07-22 09:45:00|738.92|733.72|738.72|733.52|739.38|734.18|737.44|732.24|406
1658483400000|2022-07-22 09:50:00|738.76|733.56|739.03|733.83|740.9|735.7|738.33|733.13|517
1658483700000|2022-07-22 09:55:00|739.08|733.88|737.46|732.26|739.08|733.88|737.41|732.21|338
1658484000000|2022-07-22 10:00:00|737.51|732.31|740.03|734.83|740.17|734.97|737.46|732.26|412
1658484300000|2022-07-22 10:05:00|740.02|734.82|740.14|734.94|740.46|735.26|739.39|734.19|308
1658484600000|2022-07-22 10:10:00|740.11|734.91|741.09|735.89|741.09|735.89|739.28|734.08|493
1658484900000|2022-07-22 10:15:00|740.99|735.79|742.37|737.17|742.98|737.78|740.33|735.13|448
1658485200000|2022-07-22 10:20:00|742.38|737.18|739.07|733.87|742.6|737.4|739.07|733.87|398
1658485500000|2022-07-22 10:25:00|739.06|733.86|739.29|734.09|739.97|734.77|737.36|732.16|404
1658485800000|2022-07-22 10:30:00|739.3|734.1|740.08|734.88|740.33|735.13|738.83|733.63|373
1658486100000|2022-07-22 10:35:00|740.03|734.83|740.5|735.3|741.67|736.47|740.02|734.82|347
1658486400000|2022-07-22 10:40:00|740.6|735.4|740.3|735.1|741.97|736.77|739.33|734.13|375
1658486700000|2022-07-22 10:45:00|740.29|735.09|740.65|735.45|741.29|736.09|739.74|734.54|276
1658487000000|2022-07-22 10:50:00|740.62|735.42|740.3|735.1|741.11|735.91|739.38|734.18|547
1658487300000|2022-07-22 10:55:00|740.32|735.12|735.92|730.72|740.4|735.2|735.76|730.56|449
1658487600000|2022-07-22 11:00:00|735.91|730.71|741.05|735.85|741.24|736.04|735.23|730.03|523
1658487900000|2022-07-22 11:05:00|741.06|735.86|740.79|735.59|744.04|738.84|740.52|735.32|543
1658488200000|2022-07-22 11:10:00|740.84|735.64|740.52|735.32|741.04|735.84|740.25|735.05|384
1658488500000|2022-07-22 11:15:00|740.59|735.39|740.33|735.13|741.08|735.88|739.35|734.15|363
1658488800000|2022-07-22 11:20:00|740.34|735.14|740.93|735.73|743.22|738.02|739.86|734.66|428
1658489100000|2022-07-22 11:25:00|740.92|735.72|741.58|736.38|742.06|736.86|739.62|734.42|392
1658489400000|2022-07-22 11:30:00|741.55|736.35|740.37|735.17|741.55|736.35|738.94|733.74|401
1658489700000|2022-07-22 11:35:00|740.39|735.19|741.3|736.1|741.3|736.1|739.23|734.03|396
1658490000000|2022-07-22 11:40:00|741.29|736.09|741.54|736.34|742.29|737.09|741.12|735.92|389
1658490300000|2022-07-22 11:45:00|741.55|736.35|742.02|736.82|742.17|736.97|740.04|734.84|469
1658490600000|2022-07-22 11:50:00|742.13|736.93|741.97|736.77|742.44|737.24|741.19|735.99|458
1658490900000|2022-07-22 11:55:00|741.96|736.76|742.78|737.58|743.09|737.89|741.26|736.06|569
1658491200000|2022-07-22 12:00:00|742.76|737.56|746.5|741.3|746.87|741.67|742.64|737.44|484
1658491500000|2022-07-22 12:05:00|746.44|741.24|746.08|740.88|747.18|741.98|744.46|739.26|577
1658491800000|2022-07-22 12:10:00|746.09|740.89|746.98|741.78|747.17|741.97|745.46|740.26|471
1658492100000|2022-07-22 12:15:00|747.01|741.81|748.13|742.93|748.31|743.11|745.8|740.6|623
1658492400000|2022-07-22 12:20:00|748.12|742.92|741.89|736.69|748.46|743.26|740.31|735.11|782
1658492700000|2022-07-22 12:25:00|741.99|736.79|741.05|735.85|742.88|737.68|740.43|735.23|486
1658493000000|2022-07-22 12:30:00|741.06|735.86|741.16|735.96|742.22|737.02|740.58|735.38|397
1658493300000|2022-07-22 12:35:00|741.09|735.89|740.69|735.49|742.65|737.45|740.5|735.3|503
1658493600000|2022-07-22 12:40:00|740.76|735.56|740.24|735.04|741.46|736.26|740.16|734.96|522
1658493900000|2022-07-22 12:45:00|740.04|734.84|742.31|737.11|742.45|737.25|740.04|734.84|344
1658494200000|2022-07-22 12:50:00|742.47|737.27|739.64|734.44|743.11|737.91|739.25|734.05|645
1658494500000|2022-07-22 12:55:00|739.36|734.16|741.48|736.28|743.13|737.93|738.09|732.89|556
1658494800000|2022-07-22 13:00:00|741.44|736.24|740.97|735.77|742.38|737.18|740.1|734.9|462
1658495100000|2022-07-22 13:05:00|740.96|735.76|742.05|736.85|743.37|738.17|740.69|735.49|423
1658495400000|2022-07-22 13:10:00|742.06|736.86|742.54|737.34|743.11|737.91|741.24|736.04|435
1658495700000|2022-07-22 13:15:00|742.53|737.33|739.56|734.36|742.53|737.33|738.3|733.1|518
1658496000000|2022-07-22 13:20:00|739.55|734.35|733.89|728.69|739.93|734.73|733.55|728.35|495
1658496300000|2022-07-22 13:25:00|733.88|728.68|733.19|727.99|735.02|729.82|730.8|725.6|672
1658496600000|2022-07-22 13:30:00|733.16|727.96|729.13|723.93|734.52|729.32|728.49|723.29|848
1658496900000|2022-07-22 13:35:00|729.12|723.92|729.73|724.53|731.72|726.52|728.43|723.23|749
1658497200000|2022-07-22 13:40:00|729.76|724.56|730.48|725.28|732.54|727.34|729.51|724.31|550
1658497500000|2022-07-22 13:45:00|730.49|725.29|732.63|727.43|733.31|728.11|728.5|723.3|660
1658497800000|2022-07-22 13:50:00|732.64|727.44|732.37|727.17|736.18|730.98|731.32|726.12|735
1658498100000|2022-07-22 13:55:00|732.33|727.13|725.63|720.43|732.33|727.13|724.75|719.55|761
1658498400000|2022-07-22 14:00:00|725.61|720.41|726.14|720.94|726.41|721.21|720.98|715.78|784
1658498700000|2022-07-22 14:05:00|726.17|720.97|720|714.8|726.17|720.97|718.39|713.19|826
1658499000000|2022-07-22 14:10:00|719.99|714.79|725.48|720.28|725.91|720.71|719.96|714.76|583
1658499300000|2022-07-22 14:15:00|725.57|720.37|726.56|721.36|726.96|721.76|724.16|718.96|510
1658499600000|2022-07-22 14:20:00|726.7|721.5|726.14|720.94|726.93|721.73|724.28|719.08|712
1658499900000|2022-07-22 14:25:00|726.12|720.92|723.14|717.94|727.05|721.85|722.58|717.38|574
1658500200000|2022-07-22 14:30:00|723.13|717.93|721.18|715.98|724.1|718.9|720.55|715.35|689
1658500500000|2022-07-22 14:35:00|721.15|715.95|720.8|715.6|721.62|716.42|719.14|713.94|593
1658500800000|2022-07-22 14:40:00|720.66|715.46|720.45|715.25|722.37|717.17|719.65|714.45|514
1658501100000|2022-07-22 14:45:00|720.44|715.24|723.26|718.06|723.44|718.24|720.44|715.24|567
1658501400000|2022-07-22 14:50:00|723.24|718.04|727.67|722.47|727.78|722.58|722.7|717.5|618
1658501700000|2022-07-22 14:55:00|727.66|722.46|725.49|720.29|727.78|722.58|725.37|720.17|476
1658502000000|2022-07-22 15:00:00|725.47|720.27|720.26|715.06|725.47|720.27|720.04|714.84|557
1658502300000|2022-07-22 15:05:00|720.25|715.05|723.02|717.82|723.19|717.99|719.74|714.54|534
1658502600000|2022-07-22 15:10:00|723.01|717.81|723.58|718.38|724.49|719.29|722.36|717.16|552
1658502900000|2022-07-22 15:15:00|723.59|718.39|720.28|715.08|723.79|718.59|718.49|713.29|555
1658503200000|2022-07-22 15:20:00|720.19|714.99|716.22|711.02|720.19|714.99|716.12|710.92|522
1658503500000|2022-07-22 15:25:00|716.23|711.03|712.45|707.25|717.16|711.96|712.27|707.07|597
1658503800000|2022-07-22 15:30:00|712.43|707.23|708.78|703.58|713.02|707.82|707.23|702.03|712
1658504100000|2022-07-22 15:35:00|708.76|703.56|706.3|701.1|709|703.8|705.28|700.08|613
1658504400000|2022-07-22 15:40:00|706.27|701.07|706|700.8|708|702.8|704.88|699.68|629
1658504700000|2022-07-22 15:45:00|706.02|700.82|704.83|699.63|707.42|702.22|704.18|698.98|594
1658505000000|2022-07-22 15:50:00|704.85|699.65|702.93|697.73|706.06|700.86|701.1|695.9|510
1658505300000|2022-07-22 15:55:00|702.95|697.75|703.47|698.27|704.05|698.85|701.51|696.31|544
1658505600000|2022-07-22 16:00:00|703.42|698.22|705.15|699.95|705.17|699.97|700.56|695.36|659
1658505900000|2022-07-22 16:05:00|705.19|699.99|705.09|699.89|708.13|702.93|704.12|698.92|607
1658506200000|2022-07-22 16:10:00|704.97|699.77|704.43|699.23|705.31|700.11|701.87|696.67|660
1658506500000|2022-07-22 16:15:00|704.42|699.22|706.8|701.6|707.06|701.86|704.15|698.95|675
1658506800000|2022-07-22 16:20:00|706.84|701.64|707.07|701.87|707.99|702.79|706.46|701.26|520
1658507100000|2022-07-22 16:25:00|707.19|701.99|708.28|703.08|708.47|703.27|706.79|701.59|426
1658507400000|2022-07-22 16:30:00|708.33|703.13|710.05|704.85|710.13|704.93|708.33|703.13|449
1658507700000|2022-07-22 16:35:00|710.03|704.83|706.35|701.15|710.32|705.12|705.66|700.46|487
1658508000000|2022-07-22 16:40:00|706.36|701.16|709.09|703.89|709.57|704.37|705.01|699.81|534
1658508300000|2022-07-22 16:45:00|708.84|703.64|710.5|705.3|711.11|705.91|708.04|702.84|476
1658508600000|2022-07-22 16:50:00|710.49|705.29|711.47|706.27|711.53|706.33|709.67|704.47|444
1658508900000|2022-07-22 16:55:00|711.42|706.22|711.16|705.96|712.02|706.82|710.25|705.05|334
1658509200000|2022-07-22 17:00:00|711.19|705.99|710.87|705.67|711.22|706.02|709.08|703.88|445
1658509500000|2022-07-22 17:05:00|710.88|705.68|715.26|710.06|715.37|710.17|710.88|705.68|573
1658509800000|2022-07-22 17:10:00|715.24|710.04|711.28|706.08|715.57|710.37|711.22|706.02|569
1658510100000|2022-07-22 17:15:00|711.24|706.04|710.11|704.91|711.91|706.71|710.03|704.83|556
1658510400000|2022-07-22 17:20:00|710.1|704.9|709.06|703.86|710.53|705.33|708.99|703.79|491
1658510700000|2022-07-22 17:25:00|709.1|703.9|707.85|702.65|709.24|704.04|705.67|700.47|544
1658511000000|2022-07-22 17:30:00|707.84|702.64|707.37|702.17|709.24|704.04|707.09|701.89|520
1658511300000|2022-07-22 17:35:00|707.43|702.23|707.26|702.06|708.57|703.37|705.16|699.96|777
1658511600000|2022-07-22 17:40:00|707.27|702.07|714.28|709.08|714.58|709.38|704.95|699.75|807
1658511900000|2022-07-22 17:45:00|714.31|709.11|710.85|705.65|715.94|710.74|710.19|704.99|774
1658512200000|2022-07-22 17:50:00|710.8|705.6|708.11|702.91|710.8|705.6|707.12|701.92|670
1658512500000|2022-07-22 17:55:00|708.1|702.9|710.75|705.55|710.91|705.71|707.81|702.61|649
1658512800000|2022-07-22 18:00:00|710.7|705.5|707.14|701.94|710.75|705.55|706.09|700.89|597
1658513100000|2022-07-22 18:05:00|707.15|701.95|707.17|701.97|708.3|703.1|706.04|700.84|546
1658513400000|2022-07-22 18:10:00|707.18|701.98|707.46|702.26|707.85|702.65|706.98|701.78|420
1658513700000|2022-07-22 18:15:00|707.45|702.25|709.15|703.95|709.15|703.95|707.43|702.23|483
1658514000000|2022-07-22 18:20:00|709.17|703.97|709.27|704.07|710.7|705.5|708.93|703.73|571
1658514300000|2022-07-22 18:25:00|709.29|704.09|709.85|704.65|709.88|704.68|707.43|702.23|435
1658514600000|2022-07-22 18:30:00|709.88|704.68|710.89|705.69|711|705.8|708.84|703.64|501
1658514900000|2022-07-22 18:35:00|710.81|705.61|711.04|705.84|711.41|706.21|710.21|705.01|498
1658515200000|2022-07-22 18:40:00|710.99|705.79|709.88|704.68|711.21|706.01|709.41|704.21|338
1658515500000|2022-07-22 18:45:00|709.89|704.69|710.21|705.01|711.01|705.81|709.89|704.69|323
1658515800000|2022-07-22 18:50:00|710.18|704.98|710.77|705.57|711.13|705.93|710.06|704.86|404
1658516100000|2022-07-22 18:55:00|710.76|705.56|711.23|706.03|712.11|706.91|710.35|705.15|473
1658516400000|2022-07-22 19:00:00|711.19|705.99|712.37|707.17|712.58|707.38|710.21|705.01|445
1658516700000|2022-07-22 19:05:00|712.38|707.18|710.69|705.49|712.47|707.27|709.49|704.29|376
1658517000000|2022-07-22 19:10:00|710.67|705.47|711.99|706.79|712.16|706.96|709.89|704.69|368
1658517300000|2022-07-22 19:15:00|712|706.8|711.41|706.21|712.06|706.86|711.41|706.21|248
1658517600000|2022-07-22 19:20:00|711.4|706.2|712.13|706.93|712.35|707.15|711.2|706|274
1658517900000|2022-07-22 19:25:00|712.09|706.89|711.46|706.26|712.39|707.19|711.24|706.04|342
1658518200000|2022-07-22 19:30:00|711.48|706.28|697.53|692.33|711.81|706.61|696.25|691.05|787
1658518500000|2022-07-22 19:35:00|697.31|692.11|699.27|694.07|700.96|695.76|697.13|691.93|749
1658518800000|2022-07-22 19:40:00|699.24|694.04|694.59|689.39|699.98|694.78|694.26|689.06|812
1658519100000|2022-07-22 19:45:00|694.62|689.42|695.06|689.86|696.24|691.04|690.85|685.65|710
1658519400000|2022-07-22 19:50:00|695.04|689.84|691.96|686.76|695.99|690.79|691.9|686.7|627
1658519700000|2022-07-22 19:55:00|691.93|686.73|691.13|685.93|692.34|687.14|688.21|683.01|604
1658520000000|2022-07-22 20:00:00|691|685.8|689.78|684.58|692.1|686.9|689.05|683.85|753
1658520300000|2022-07-22 20:05:00|689.83|684.63|685.61|680.41|690.92|685.72|685.57|680.37|574
1658520600000|2022-07-22 20:10:00|685.45|680.25|687.83|682.63|688.05|682.85|685.41|680.21|515
1658520900000|2022-07-22 20:15:00|687.97|682.77|687.07|681.87|688.19|682.99|684.5|679.3|485
1658521200000|2022-07-22 20:20:00|687.04|681.84|686.96|681.76|688.4|683.2|686.31|681.11|458
1658521500000|2022-07-22 20:25:00|687.09|681.89|690.41|685.21|690.41|685.21|686.23|681.03|466
1658521800000|2022-07-22 20:30:00|690.12|684.92|690.66|685.46|692.05|686.85|690.02|684.82|528
1658522100000|2022-07-22 20:35:00|690.6|685.4|690.03|684.83|692.02|686.82|688.09|682.89|584
1658522400000|2022-07-22 20:40:00|690.04|684.84|692.23|687.03|692.29|687.09|690.03|684.83|557
1658522700000|2022-07-22 20:45:00|692.17|686.97|693.08|687.88|693.09|687.89|690.35|685.15|488
1658523000000|2022-07-22 20:50:00|693.09|687.89|691.24|686.04|694.05|688.85|691.14|685.94|409
1658523300000|2022-07-22 20:55:00|691.26|686.06|695.44|690.24|695.98|690.78|690.91|685.71|304
1658559600000|2022-07-23 07:00:00|707.06|701.86|705.79|700.59|707.4|702.2|705.21|700.01|296
1658559900000|2022-07-23 07:05:00|705.77|700.57|701.07|695.87|705.84|700.64|700.79|695.59|398
1658560200000|2022-07-23 07:10:00|701.08|695.88|702.89|697.69|704.09|698.89|701.08|695.88|283
1658560500000|2022-07-23 07:15:00|702.91|697.71|701.35|696.15|703.94|698.74|700.47|695.27|405
1658560800000|2022-07-23 07:20:00|701.36|696.16|702.12|696.92|702.12|696.92|700.27|695.07|286
1658561100000|2022-07-23 07:25:00|702.13|696.93|703.96|698.76|704.07|698.87|702.1|696.9|556
1658561400000|2022-07-23 07:30:00|703.94|698.74|702.61|697.41|704.1|698.9|702.14|696.94|330
1658561700000|2022-07-23 07:35:00|702.6|697.4|701.43|696.23|703.1|697.9|701.37|696.17|322
1658562000000|2022-07-23 07:40:00|701.42|696.22|700.21|695.01|701.81|696.61|700.07|694.87|417
1658562300000|2022-07-23 07:45:00|700.22|695.02|702.3|697.1|702.34|697.14|700.21|695.01|307
1658562600000|2022-07-23 07:50:00|702.31|697.11|700.96|695.76|702.43|697.23|700.66|695.46|389
1658562900000|2022-07-23 07:55:00|700.95|695.75|701.73|696.53|702.87|697.67|700.81|695.61|307
1658563200000|2022-07-23 08:00:00|701.74|696.54|703.97|698.77|703.97|698.77|701.32|696.12|374
1658563500000|2022-07-23 08:05:00|704.29|699.09|705.87|700.67|706.08|700.88|703.92|698.72|440
1658563800000|2022-07-23 08:10:00|705.89|700.69|705.93|700.73|706.33|701.13|705.73|700.53|292
1658564100000|2022-07-23 08:15:00|705.92|700.72|703.74|698.54|706.08|700.88|703.33|698.13|421
1658564400000|2022-07-23 08:20:00|703.77|698.57|704.91|699.71|705.21|700.01|702.95|697.75|351
1658564700000|2022-07-23 08:25:00|704.94|699.74|706.18|700.98|707.15|701.95|704.87|699.67|400
1658565000000|2022-07-23 08:30:00|706.15|700.95|704.02|698.82|706.15|700.95|703.94|698.74|246
1658565300000|2022-07-23 08:35:00|704.04|698.84|703.87|698.67|704.9|699.7|703.41|698.21|320
1658565600000|2022-07-23 08:40:00|703.88|698.68|703.27|698.07|703.95|698.75|703.1|697.9|311
1658565900000|2022-07-23 08:45:00|703.26|698.06|697.09|691.89|703.75|698.55|696.36|691.16|513
1658566200000|2022-07-23 08:50:00|697.06|691.86|689.02|683.82|697.13|691.93|689.02|683.82|549
1658566500000|2022-07-23 08:55:00|689.03|683.83|690.57|685.37|695.8|690.6|688.84|683.64|662
1658566800000|2022-07-23 09:00:00|690.55|685.35|691.84|686.64|694.06|688.86|689.94|684.74|596
1658567100000|2022-07-23 09:05:00|691.86|686.66|692.95|687.75|693.13|687.93|689.69|684.49|618
1658567400000|2022-07-23 09:10:00|692.94|687.74|691.06|685.86|693.57|688.37|689.76|684.56|510
1658567700000|2022-07-23 09:15:00|691.32|686.12|690.84|685.64|692.44|687.24|690.22|685.02|454
1658568000000|2022-07-23 09:20:00|690.85|685.65|690.52|685.32|690.85|685.65|688.23|683.03|492
1658568300000|2022-07-23 09:25:00|690.53|685.33|693.5|688.3|693.95|688.75|690.5|685.3|482
1658568600000|2022-07-23 09:30:00|693.51|688.31|692.43|687.23|693.59|688.39|691.62|686.42|405
1658568900000|2022-07-23 09:35:00|692.41|687.21|692.34|687.14|693.12|687.92|692.06|686.86|314
1658569200000|2022-07-23 09:40:00|692.32|687.12|695.71|690.51|695.75|690.55|692.31|687.11|356
1658569500000|2022-07-23 09:45:00|695.68|690.48|692.05|686.85|695.81|690.61|692.03|686.83|396
1658569800000|2022-07-23 09:50:00|692.04|686.84|693.96|688.76|693.96|688.76|690.97|685.77|393
1658570100000|2022-07-23 09:55:00|693.98|688.78|694.15|688.95|694.17|688.97|691.97|686.77|463
1658570400000|2022-07-23 10:00:00|694.16|688.96|694.08|688.88|694.81|689.61|693.05|687.85|509
1658570700000|2022-07-23 10:05:00|694.09|688.89|696.33|691.13|697.16|691.96|694.09|688.89|290
1658571000000|2022-07-23 10:10:00|696.32|691.12|696.15|690.95|697.14|691.94|696.13|690.93|282
1658571300000|2022-07-23 10:15:00|696.11|690.91|695.73|690.53|696.37|691.17|693.41|688.21|382
1658571600000|2022-07-23 10:20:00|695.75|690.55|695.92|690.72|698.41|693.21|694.49|689.29|477
1658571900000|2022-07-23 10:25:00|696|690.8|695.28|690.08|696.06|690.86|694.85|689.65|313
1658572200000|2022-07-23 10:30:00|695.27|690.07|693.97|688.77|695.45|690.25|692.55|687.35|480
1658572500000|2022-07-23 10:35:00|693.95|688.75|685.17|679.97|693.98|688.78|684.14|678.94|686
1658572800000|2022-07-23 10:40:00|685.18|679.98|686.31|681.11|687.71|682.51|684.36|679.16|641
1658573100000|2022-07-23 10:45:00|686.28|681.08|689.08|683.88|689.57|684.37|683.97|678.77|649
1658573400000|2022-07-23 10:50:00|689.07|683.87|685.9|680.7|689.25|684.05|685.42|680.22|547
1658573700000|2022-07-23 10:55:00|685.91|680.71|684.74|679.54|686.52|681.32|684.2|679|521
1658574000000|2022-07-23 11:00:00|684.77|679.57|682.82|677.62|687.03|681.83|680.78|675.58|572
1658574300000|2022-07-23 11:05:00|682.83|677.63|680.05|674.85|682.83|677.63|679.67|674.47|444
1658574600000|2022-07-23 11:10:00|680.06|674.86|677.92|672.72|681.4|676.2|676.1|670.9|616
1658574900000|2022-07-23 11:15:00|677.94|672.74|677.04|671.84|678.04|672.84|675.2|670|633
1658575200000|2022-07-23 11:20:00|677.09|671.89|678.31|673.11|679.93|674.73|677.08|671.88|460
1658575500000|2022-07-23 11:25:00|678.32|673.12|680.13|674.93|680.89|675.69|678.22|673.02|390
1658575800000|2022-07-23 11:30:00|680.14|674.94|678.44|673.24|680.36|675.16|677.41|672.21|531
1658576100000|2022-07-23 11:35:00|678.45|673.25|676.99|671.79|678.99|673.79|676.58|671.38|502
1658576400000|2022-07-23 11:40:00|677|671.8|675|669.8|678.19|672.99|673.66|668.46|659
1658576700000|2022-07-23 11:45:00|675.03|669.83|674.9|669.7|677.23|672.03|674.38|669.18|530
1658577000000|2022-07-23 11:50:00|674.91|669.71|675.32|670.12|675.76|670.56|674.16|668.96|538
1658577300000|2022-07-23 11:55:00|675.33|670.13|675.23|670.03|675.39|670.19|674.15|668.95|474
1658577600000|2022-07-23 12:00:00|675.24|670.04|673.48|668.28|676.31|671.11|672.49|667.29|542
1658577900000|2022-07-23 12:05:00|673.51|668.31|673.36|668.16|673.51|668.31|666.88|661.68|667
1658578200000|2022-07-23 12:10:00|673.35|668.15|677.07|671.87|678.07|672.87|673.33|668.13|609
1658578500000|2022-07-23 12:15:00|677.06|671.86|675.54|670.34|678.05|672.85|674.92|669.72|493
1658578800000|2022-07-23 12:20:00|675.7|670.5|678.3|673.1|678.7|673.5|674.46|669.26|546
1658579100000|2022-07-23 12:25:00|678.24|673.04|677.52|672.32|678.24|673.04|677.12|671.92|517
1658579400000|2022-07-23 12:30:00|677.49|672.29|676.02|670.82|679.03|673.83|675.16|669.96|475
1658579700000|2022-07-23 12:35:00|676.04|670.84|678.06|672.86|678.15|672.95|676.03|670.83|516
1658580000000|2022-07-23 12:40:00|678.05|672.85|678.08|672.88|679.17|673.97|677.38|672.18|571
1658580300000|2022-07-23 12:45:00|678.22|673.02|679|673.8|680.11|674.91|677.37|672.17|531
1658580600000|2022-07-23 12:50:00|678.99|673.79|677.34|672.14|679.2|674|677.24|672.04|413
1658580900000|2022-07-23 12:55:00|677.33|672.13|677.73|672.53|678.39|673.19|677|671.8|378
1658581200000|2022-07-23 13:00:00|677.72|672.52|679.12|673.92|679.17|673.97|677.12|671.92|426
1658581500000|2022-07-23 13:05:00|679.11|673.91|678.11|672.91|679.11|673.91|676.88|671.68|419
1658581800000|2022-07-23 13:10:00|678.12|672.92|680.8|675.6|680.8|675.6|677.38|672.18|359
1658582100000|2022-07-23 13:15:00|680.82|675.62|681.96|676.76|682.94|677.74|680.55|675.35|705
1658582400000|2022-07-23 13:20:00|681.95|676.75|680.14|674.94|682.29|677.09|678.94|673.74|553
1658582700000|2022-07-23 13:25:00|680.13|674.93|680.44|675.24|680.45|675.25|679.31|674.11|370
1658583000000|2022-07-23 13:30:00|680.45|675.25|681.03|675.83|681.17|675.97|679.82|674.62|354
1658583300000|2022-07-23 13:35:00|681.05|675.85|683.32|678.12|683.78|678.58|680.99|675.79|376
1658583600000|2022-07-23 13:40:00|683.33|678.13|683.63|678.43|684.17|678.97|683.01|677.81|448
1658583900000|2022-07-23 13:45:00|683.62|678.42|684.83|679.63|684.87|679.67|683.27|678.07|573
1658584200000|2022-07-23 13:50:00|684.78|679.58|687.31|682.11|693.14|684.34|684.31|679.11|689
1658584500000|2022-07-23 13:55:00|687.3|682.1|685.98|680.78|687.72|682.52|685.05|679.85|388
1658584800000|2022-07-23 14:00:00|686|680.8|683.24|678.04|686.22|681.02|683.21|678.01|437
1658585100000|2022-07-23 14:05:00|683.23|678.03|684.39|679.19|685.75|680.55|682.31|677.11|474
1658585400000|2022-07-23 14:10:00|684.4|679.2|682.95|677.75|684.43|679.23|682.24|677.04|316
1658585700000|2022-07-23 14:15:00|682.96|677.76|679.37|674.17|683.23|678.03|679.36|674.16|363
1658586000000|2022-07-23 14:20:00|679.36|674.16|681.22|676.02|686.72|681.52|679.34|674.14|592
1658586300000|2022-07-23 14:25:00|681.23|676.03|678.25|673.05|681.96|676.76|678.07|672.87|536
1658586600000|2022-07-23 14:30:00|678.24|673.04|679.26|674.06|679.5|674.3|678.24|673.04|466
1658586900000|2022-07-23 14:35:00|679.25|674.05|679.48|674.28|681.55|676.35|678.57|673.37|514
1658587200000|2022-07-23 14:40:00|679.49|674.29|679.24|674.04|680.08|674.88|678.3|673.1|402
1658587500000|2022-07-23 14:45:00|679.22|674.02|678.99|673.79|679.87|674.67|678.49|673.29|415
1658587800000|2022-07-23 14:50:00|678.98|673.78|675.66|670.46|679.11|673.91|675.49|670.29|469
1658588100000|2022-07-23 14:55:00|675.63|670.43|676.3|671.1|676.42|671.22|671.98|666.78|598
1658588400000|2022-07-23 15:00:00|676.31|671.11|681.06|675.86|681.26|676.06|676.21|671.01|531
1658588700000|2022-07-23 15:05:00|681.08|675.88|682.92|677.72|682.94|677.74|680.32|675.12|357
1658589000000|2022-07-23 15:10:00|682.94|677.74|683.85|678.65|684.14|678.94|682.89|677.69|362
1658589300000|2022-07-23 15:15:00|683.89|678.69|682.28|677.08|684.22|679.02|682.05|676.85|343
1658589600000|2022-07-23 15:20:00|682.27|677.07|679.19|673.99|690.6|678.3|679.13|673.93|341
1658589900000|2022-07-23 15:25:00|679.2|674|677.99|672.79|679.65|674.45|676.3|671.1|378
1658590200000|2022-07-23 15:30:00|678|672.8|681.19|675.99|682.01|676.81|676.15|670.95|542
1658590500000|2022-07-23 15:35:00|681.14|675.94|680.1|674.9|681.42|676.22|678.97|673.77|362
1658590800000|2022-07-23 15:40:00|680.07|674.87|679.86|674.66|680.34|675.14|679.04|673.84|323
1658591100000|2022-07-23 15:45:00|679.87|674.67|678.14|672.94|680|674.8|678.14|672.94|370
1658591400000|2022-07-23 15:50:00|678.13|672.93|680.27|675.07|680.27|675.07|677.94|672.74|396
1658591700000|2022-07-23 15:55:00|680.26|675.06|681.32|676.12|682.06|676.86|678.84|673.64|470
1658592000000|2022-07-23 16:00:00|681.19|675.99|680.83|675.63|681.98|676.78|680.12|674.92|402
1658592300000|2022-07-23 16:05:00|680.89|675.69|680.61|675.41|681.95|676.75|679.13|673.93|485
1658592600000|2022-07-23 16:10:00|680.67|675.47|683.08|677.88|683.24|678.04|680.23|675.03|426
1658592900000|2022-07-23 16:15:00|683.07|677.87|683.23|678.03|684.31|679.11|682.21|677.01|442
1658593200000|2022-07-23 16:20:00|683.24|678.04|683.1|677.9|683.35|678.15|681.29|676.09|473
1658593500000|2022-07-23 16:25:00|683.17|677.97|682|676.8|683.38|678.18|681.83|676.63|446
1658593800000|2022-07-23 16:30:00|681.99|676.79|681.9|676.7|682.21|677.01|681.8|676.6|314
1658594100000|2022-07-23 16:35:00|681.88|676.68|679.81|674.61|681.89|676.69|678.22|673.02|510
1658594400000|2022-07-23 16:40:00|679.74|674.54|682.27|677.07|684.15|678.95|679.74|674.54|654
1658594700000|2022-07-23 16:45:00|682.24|677.04|680.24|675.04|683.59|678.39|680.24|675.04|563
1658595000000|2022-07-23 16:50:00|680.25|675.05|681.1|675.9|681.93|676.73|679.17|673.97|511
1658595300000|2022-07-23 16:55:00|681.09|675.89|681.13|675.93|681.18|675.98|679.24|674.04|547
1658595600000|2022-07-23 17:00:00|681.12|675.92|681.96|676.76|682.58|677.38|677.86|672.66|610
1658595900000|2022-07-23 17:05:00|681.95|676.75|677.81|672.61|681.96|676.76|676.24|671.04|576
1658596200000|2022-07-23 17:10:00|677.69|672.49|677.05|671.85|677.88|672.68|676.84|671.64|526
1658596500000|2022-07-23 17:15:00|677.07|671.87|677.56|672.36|678.81|673.61|676.75|671.55|591
1658596800000|2022-07-23 17:20:00|677.58|672.38|676.81|671.61|679.22|674.02|673.22|668.02|694
1658597100000|2022-07-23 17:25:00|676.86|671.66|679.11|673.91|680.58|675.38|676.3|671.1|711
1658597400000|2022-07-23 17:30:00|679.12|673.92|673.57|668.37|679.13|673.93|671.42|666.22|725
1658597700000|2022-07-23 17:35:00|673.56|668.36|676.04|670.84|676.99|671.79|673.06|667.86|570
1658598000000|2022-07-23 17:40:00|676.05|670.85|673.06|667.86|677.15|671.95|672.91|667.71|629
1658598300000|2022-07-23 17:45:00|673.08|667.88|677.02|671.82|677.75|672.55|672.25|667.05|662
1658598600000|2022-07-23 17:50:00|677.01|671.81|676.82|671.62|677.87|672.67|676.68|671.48|525
1658598900000|2022-07-23 17:55:00|676.83|671.63|676.68|671.48|677.91|672.71|675.61|670.41|548
1658599200000|2022-07-23 18:00:00|676.67|671.47|674.94|669.74|677.08|671.88|674.85|669.65|610
1658599500000|2022-07-23 18:05:00|674.93|669.73|677.83|672.63|677.91|672.71|671.51|666.31|748
1658599800000|2022-07-23 18:10:00|677.81|672.61|679.01|673.81|679.05|673.85|677.17|671.97|544
1658600100000|2022-07-23 18:15:00|679.03|673.83|678.63|673.43|680.8|675.6|677.85|672.65|700
1658600400000|2022-07-23 18:20:00|678.62|673.42|679.03|673.83|679.18|673.98|678|672.8|488
1658600700000|2022-07-23 18:25:00|679.04|673.84|679.06|673.86|679.16|673.96|677.38|672.18|497
1658601000000|2022-07-23 18:30:00|679.07|673.87|678.95|673.75|679.08|673.88|678.2|673|388
1658601300000|2022-07-23 18:35:00|679.01|673.81|676.08|670.88|679.01|673.81|675.29|670.09|534
1658601600000|2022-07-23 18:40:00|676.07|670.87|678.1|672.9|678.12|672.92|676.02|670.82|508
1658601900000|2022-07-23 18:45:00|678.09|672.89|675.27|670.07|678.33|673.13|675.17|669.97|473
1658602200000|2022-07-23 18:50:00|675.3|670.1|677.92|672.72|678|672.8|675.3|670.1|524
1658602500000|2022-07-23 18:55:00|677.93|672.73|677.75|672.55|682.02|676.82|677.01|671.81|537
1658602800000|2022-07-23 19:00:00|677.76|672.56|677.1|671.9|678.15|672.95|676.23|671.03|423
1658603100000|2022-07-23 19:05:00|677.15|671.95|679.1|673.9|682.04|676.84|677.11|671.91|721
1658603400000|2022-07-23 19:10:00|679.11|673.91|676.26|671.06|680.07|674.87|674.83|669.63|725
1658603700000|2022-07-23 19:15:00|676.27|671.07|676.23|671.03|677.31|672.11|675.09|669.89|462
1658604000000|2022-07-23 19:20:00|676.25|671.05|677.1|671.9|677.93|672.73|676.04|670.84|374
1658604300000|2022-07-23 19:25:00|677.09|671.89|681.85|676.65|681.86|676.66|677.05|671.85|447
1658604600000|2022-07-23 19:30:00|681.84|676.64|683|677.8|683.26|678.06|681.27|676.07|395
1658604900000|2022-07-23 19:35:00|683.1|677.9|682.44|677.24|683.1|677.9|682.37|677.17|309
1658605200000|2022-07-23 19:40:00|682.45|677.25|683.39|678.19|683.52|678.32|682.31|677.11|380
1658605500000|2022-07-23 19:45:00|683.37|678.17|685.1|679.9|686.22|681.02|683.15|677.95|447
1658605800000|2022-07-23 19:50:00|685.09|679.89|686.26|681.06|688.02|682.82|685.09|679.89|421
1658606100000|2022-07-23 19:55:00|686.2|681|689.11|683.91|691.26|686.06|686.17|680.97|406
1658606400000|2022-07-23 20:00:00|689.1|683.9|691.18|685.98|691.42|686.22|688.06|682.86|411
1658606700000|2022-07-23 20:05:00|691.2|686|691.18|685.98|698|689.57|690.87|685.67|568
1658607000000|2022-07-23 20:10:00|691.19|685.99|693.28|688.08|693.32|688.12|689.71|684.51|307
1658607300000|2022-07-23 20:15:00|693.27|688.07|692.93|687.73|693.89|688.69|690.88|685.68|395
1658607600000|2022-07-23 20:20:00|692.92|687.72|692.38|687.18|693.12|687.92|691.39|686.19|327
1658607900000|2022-07-23 20:25:00|692.37|687.17|693.24|688.04|693.95|688.75|691.15|685.95|386
1658608200000|2022-07-23 20:30:00|693.25|688.05|693.36|688.16|695.14|689.94|693.05|687.85|428
1658608500000|2022-07-23 20:35:00|693.63|688.43|693.97|688.77|694.19|688.99|693.21|688.01|258
1658608800000|2022-07-23 20:40:00|693.98|688.78|694.15|688.95|694.82|689.62|692.78|687.58|236
1658609100000|2022-07-23 20:45:00|694.11|688.91|693.85|688.65|694.89|689.69|693.64|688.44|327
1658609400000|2022-07-23 20:50:00|693.82|688.62|697.26|692.06|697.43|692.23|693.67|688.47|449
1658609700000|2022-07-23 20:55:00|697.25|692.05|697.11|691.91|697.95|692.75|695.18|689.98|444
1658610000000|2022-07-23 21:00:00|697.12|691.92|697.04|691.84|697.72|692.52|696.32|691.12|349
1658610300000|2022-07-23 21:05:00|697.03|691.83|694.4|689.2|697.04|691.84|694.02|688.82|347
1658610600000|2022-07-23 21:10:00|694.37|689.17|695.26|690.06|700.17|692.73|694.05|688.85|352
1658610900000|2022-07-23 21:15:00|695.3|690.1|695.2|690|695.31|690.11|695.03|689.83|321
1658611200000|2022-07-23 21:20:00|695.18|689.98|694.02|688.82|695.26|690.06|693.74|688.54|344
1658611500000|2022-07-23 21:25:00|694.03|688.83|695.5|690.3|695.5|690.3|693.98|688.78|314
1658611800000|2022-07-23 21:30:00|695.52|690.32|695.23|690.03|696.37|691.17|695.2|690|289
1658612100000|2022-07-23 21:35:00|695.22|690.02|691.99|686.79|695.22|690.02|691.72|686.52|400
1658612400000|2022-07-23 21:40:00|691.98|686.78|694.35|689.15|694.35|689.15|691.64|686.44|394
1658612700000|2022-07-23 21:45:00|694.36|689.16|693.83|688.63|694.46|689.26|693.82|688.62|310
1658613000000|2022-07-23 21:50:00|693.89|688.69|693.19|687.99|693.95|688.75|692.84|687.64|335
1658613300000|2022-07-23 21:55:00|693.14|687.94|694.09|688.89|694.09|688.89|693.08|687.88|415
1658613600000|2022-07-23 22:00:00|694.06|688.86|695.53|690.33|695.55|690.35|693.99|688.79|498
1658613900000|2022-07-23 22:05:00|695.55|690.35|697.05|691.85|698.04|692.84|694.43|689.23|477
1658614200000|2022-07-23 22:10:00|697.04|691.84|695.4|690.2|697.19|691.99|695.4|690.2|269
1658614500000|2022-07-23 22:15:00|695.42|690.22|696.13|690.93|696.32|691.12|694.95|689.75|397
1658614800000|2022-07-23 22:20:00|696.14|690.94|700.78|695.58|701.41|696.21|696.13|690.93|642
1658615100000|2022-07-23 22:25:00|700.88|695.68|701.85|696.65|702.13|696.93|700.37|695.17|560
1658615400000|2022-07-23 22:30:00|701.84|696.64|704.39|699.19|704.76|699.56|701.84|696.64|405
1658615700000|2022-07-23 22:35:00|704.41|699.21|704.73|699.53|705.6|700.4|704.22|699.02|376
1658616000000|2022-07-23 22:40:00|704.62|699.42|702|696.8|704.62|699.42|702|696.8|363
1658616300000|2022-07-23 22:45:00|702.03|696.83|703.19|697.99|703.28|698.08|701.35|696.15|359
1658616600000|2022-07-23 22:50:00|703.18|697.98|703.01|697.81|704.14|698.94|702.74|697.54|337
1658616900000|2022-07-23 22:55:00|702.97|697.77|700.87|695.67|703.04|697.84|700.85|695.65|325
1658617200000|2022-07-23 23:00:00|700.92|695.72|703.04|697.84|705.01|699.81|700.39|695.19|479
1658617500000|2022-07-23 23:05:00|703.01|697.81|703.12|697.92|704.75|699.55|702.32|697.12|487
1658617800000|2022-07-23 23:10:00|703.11|697.91|702.82|697.62|703.5|698.3|702.27|697.07|363
1658618100000|2022-07-23 23:15:00|702.83|697.63|702.67|697.47|703.37|698.17|702.38|697.18|374
1658618400000|2022-07-23 23:20:00|702.69|697.49|699.51|694.31|703.37|698.17|699.12|693.92|357
1658618700000|2022-07-23 23:25:00|699.53|694.33|701.44|696.24|702.92|697.72|699.51|694.31|367
1658619000000|2022-07-23 23:30:00|701.42|696.22|701.8|696.6|703.2|698|700.18|694.98|434
1658619300000|2022-07-23 23:35:00|701.81|696.61|701.24|696.04|702.32|697.12|701.21|696.01|358
1658619600000|2022-07-23 23:40:00|701.27|696.07|700.05|694.85|701.3|696.1|700.03|694.83|238
1658619900000|2022-07-23 23:45:00|700.04|694.84|699.84|694.64|701.52|696.32|699.02|693.82|391
1658620200000|2022-07-23 23:50:00|699.86|694.66|701.34|696.14|703.27|698.07|698.98|693.78|514
1658620500000|2022-07-23 23:55:00|701.35|696.15|699.16|693.96|701.52|696.32|699.15|693.95|362
1658620800000|2022-07-24 00:00:00|699.18|693.98|706.4|701.2|708.02|702.82|699.15|693.95|754
1658621100000|2022-07-24 00:05:00|706.31|701.11|704.02|698.82|706.35|701.15|703.24|698.04|593
1658621400000|2022-07-24 00:10:00|704.01|698.81|706.25|701.05|708.21|703.01|703.96|698.76|473
1658621700000|2022-07-24 00:15:00|706.27|701.07|705.09|699.89|706.7|701.5|704.86|699.66|313
1658622000000|2022-07-24 00:20:00|705.08|699.88|704.11|698.91|705.88|700.68|703.87|698.67|290
1658622300000|2022-07-24 00:25:00|704.12|698.92|707.33|702.13|707.34|702.14|703.87|698.67|293
1658622600000|2022-07-24 00:30:00|707.31|702.11|708.96|703.76|709.9|704.7|706.5|701.3|481
1658622900000|2022-07-24 00:35:00|708.94|703.74|705.89|700.69|708.94|703.74|705.88|700.68|432
1658623200000|2022-07-24 00:40:00|705.9|700.7|705.34|700.14|706.86|701.66|705.34|700.14|363
1658623500000|2022-07-24 00:45:00|705.33|700.13|703.14|697.94|705.33|700.13|702.79|697.59|406
1658623800000|2022-07-24 00:50:00|703.11|697.91|703.24|698.04|704.17|698.97|702.94|697.74|350
1658624100000|2022-07-24 00:55:00|703.23|698.03|702.9|697.7|703.91|698.71|702.44|697.24|352
1658624400000|2022-07-24 01:00:00|702.91|697.71|703.19|697.99|704.43|699.23|702.91|697.71|363
1658624700000|2022-07-24 01:05:00|703.18|697.98|702.14|696.94|703.18|697.98|701.96|696.76|402
1658625000000|2022-07-24 01:10:00|702.13|696.93|700.23|695.03|702.17|696.97|700.04|694.84|325
1658625300000|2022-07-24 01:15:00|700.24|695.04|703.3|698.1|705.07|699.87|700.23|695.03|436
1658625600000|2022-07-24 01:20:00|703.28|698.08|703.39|698.19|703.95|698.75|702.31|697.11|473
1658625900000|2022-07-24 01:25:00|703.4|698.2|701.27|696.07|703.73|698.53|701.11|695.91|384
1658626200000|2022-07-24 01:30:00|701.28|696.08|699.14|693.94|701.96|696.76|699.07|693.87|410
1658626500000|2022-07-24 01:35:00|699.13|693.93|700.7|695.5|701.89|696.69|698.05|692.85|400
1658626800000|2022-07-24 01:40:00|700.69|695.49|696.05|690.85|700.74|695.54|695.87|690.67|462
1658627100000|2022-07-24 01:45:00|696.08|690.88|696.22|691.02|697.71|692.51|695.14|689.94|493
1658627400000|2022-07-24 01:50:00|696.23|691.03|697.33|692.13|698.41|693.21|696.23|691.03|357
1658627700000|2022-07-24 01:55:00|697.35|692.15|700.2|695|700.46|695.26|697.35|692.15|384
1658628000000|2022-07-24 02:00:00|700.18|694.98|698.93|693.73|700.18|694.98|698.82|693.62|434
1658628300000|2022-07-24 02:05:00|698.98|693.78|697.19|691.99|699.05|693.85|695.89|690.69|491
1658628600000|2022-07-24 02:10:00|697.21|692.01|697.12|691.92|697.48|692.28|696.4|691.2|375
1658628900000|2022-07-24 02:15:00|697.11|691.91|697.3|692.1|697.45|692.25|696.29|691.09|362
1658629200000|2022-07-24 02:20:00|697.29|692.09|696.87|691.67|697.34|692.14|696.1|690.9|425
1658629500000|2022-07-24 02:25:00|696.83|691.63|702.18|696.98|702.39|697.19|696.49|691.29|344
1658629800000|2022-07-24 02:30:00|702.19|696.99|705.01|699.81|712.81|707.61|702.18|696.98|668
1658630100000|2022-07-24 02:35:00|704.56|699.36|701.57|696.37|704.56|699.36|699.53|694.33|533
1658630400000|2022-07-24 02:40:00|701.58|696.38|699.98|694.78|702.12|696.92|699.98|694.78|290
1658630700000|2022-07-24 02:45:00|699.99|694.79|698.77|693.57|701.12|695.92|698.74|693.54|345
1658631000000|2022-07-24 02:50:00|698.48|693.28|698.52|693.32|699.53|694.33|698.47|693.27|330
1658631300000|2022-07-24 02:55:00|698.53|693.33|701.83|696.63|701.93|696.73|698.49|693.29|345
1658631600000|2022-07-24 03:00:00|701.79|696.59|700.59|695.39|702.21|697.01|700.05|694.85|356
1658631900000|2022-07-24 03:05:00|700.53|695.33|699.42|694.22|700.58|695.38|699.41|694.21|411
1658632200000|2022-07-24 03:10:00|699.43|694.23|697.06|691.86|699.43|694.23|696.53|691.33|428
1658632500000|2022-07-24 03:15:00|697.05|691.85|696.29|691.09|698.18|692.98|696.07|690.87|479
1658632800000|2022-07-24 03:20:00|696.3|691.1|695.16|689.96|696.38|691.18|694.67|689.47|318
1658633100000|2022-07-24 03:25:00|695.17|689.97|694.66|689.46|695.36|690.16|694.57|689.37|184
1658633400000|2022-07-24 03:30:00|694.65|689.45|695.11|689.91|696.28|691.08|694.61|689.41|243
1658633700000|2022-07-24 03:35:00|695.13|689.93|692.5|687.3|695.14|689.94|691.27|686.07|427
1658634000000|2022-07-24 03:40:00|692.51|687.31|694.29|689.09|695.14|689.94|692.32|687.12|323
1658634300000|2022-07-24 03:45:00|694.28|689.08|694.2|689|695.05|689.85|693.42|688.22|304
1658634600000|2022-07-24 03:50:00|694.27|689.07|693.42|688.22|694.34|689.14|693.4|688.2|321
1658634900000|2022-07-24 03:55:00|693.39|688.19|693.28|688.08|693.82|688.62|693.08|687.88|281
1658635200000|2022-07-24 04:00:00|693.24|688.04|695.82|690.62|696.15|690.95|693.1|687.9|280
1658635500000|2022-07-24 04:05:00|695.86|690.66|695.3|690.1|696.56|691.36|695.29|690.09|385
1658635800000|2022-07-24 04:10:00|695.31|690.11|694.22|689.02|695.43|690.23|691.46|686.26|493
1658636100000|2022-07-24 04:15:00|694.21|689.01|693.46|688.26|695.24|690.04|693.46|688.26|390
1658636400000|2022-07-24 04:20:00|693.47|688.27|693.56|688.36|694.26|689.06|693.27|688.07|338
1658636700000|2022-07-24 04:25:00|693.57|688.37|695.13|689.93|695.21|690.01|693.38|688.18|375
1658637000000|2022-07-24 04:30:00|695.14|689.94|698.42|693.22|699.55|694.35|695.14|689.94|388
1658637300000|2022-07-24 04:35:00|698.44|693.24|699.96|694.76|699.96|694.76|698.44|693.24|387
1658637600000|2022-07-24 04:40:00|699.95|694.75|700.3|695.1|700.3|695.1|699.06|693.86|282
1658637900000|2022-07-24 04:45:00|700.31|695.11|700.15|694.95|701.6|696.4|700.13|694.93|376
1658638200000|2022-07-24 04:50:00|700.14|694.94|699.35|694.15|702.18|696.98|699.21|694.01|467
1658638500000|2022-07-24 04:55:00|699.32|694.12|699.95|694.75|700.29|695.09|699.06|693.86|398
1658638800000|2022-07-24 05:00:00|699.94|694.74|702.04|696.84|704.06|698.86|699.33|694.13|551
1658639100000|2022-07-24 05:05:00|702.03|696.83|702.88|697.68|702.89|697.69|701.89|696.69|368
1658639400000|2022-07-24 05:10:00|702.81|697.61|708.42|703.22|708.43|703.23|702.35|697.15|394
1658639700000|2022-07-24 05:15:00|708.44|703.24|711.02|705.82|711.22|706.02|708.22|703.02|744
1658640000000|2022-07-24 05:20:00|711.1|705.9|710.05|704.85|712.31|707.11|708.42|703.22|760
1658640300000|2022-07-24 05:25:00|710.04|704.84|710.37|705.17|712.87|707.67|710.04|704.84|662
1658640600000|2022-07-24 05:30:00|710.3|705.1|709.86|704.66|712.29|707.09|709.72|704.52|626
1658640900000|2022-07-24 05:35:00|709.88|704.68|711.69|706.49|711.73|706.53|708.29|703.09|560
1658641200000|2022-07-24 05:40:00|711.68|706.48|714.58|709.38|714.66|709.46|711.63|706.43|564
1658641500000|2022-07-24 05:45:00|714.57|709.37|713.19|707.99|714.96|709.76|712.98|707.78|613
1658641800000|2022-07-24 05:50:00|713.21|708.01|711.74|706.54|714.28|709.08|711.7|706.5|537
1658642100000|2022-07-24 05:55:00|711.75|706.55|712.28|707.08|713.04|707.84|710.32|705.12|468
1658642400000|2022-07-24 06:00:00|712.29|707.09|712.77|707.57|713.14|707.94|711.08|705.88|485
1658642700000|2022-07-24 06:05:00|712.74|707.54|712.48|707.28|713.13|707.93|711.89|706.69|463
1658643000000|2022-07-24 06:10:00|712.49|707.29|712.15|706.95|712.87|707.67|711.06|705.86|455
1658643300000|2022-07-24 06:15:00|712.16|706.96|713.01|707.81|716.3|711.1|712.11|706.91|593
1658643600000|2022-07-24 06:20:00|713|707.8|714.7|709.5|714.75|709.55|712.8|707.6|478
1658643900000|2022-07-24 06:25:00|714.71|709.51|715.82|710.62|716.01|710.81|714.7|709.5|523
1658644200000|2022-07-24 06:30:00|715.8|710.6|713.67|708.47|715.97|710.77|713.24|708.04|557
1658644500000|2022-07-24 06:35:00|713.71|708.51|711.87|706.67|713.73|708.53|711.81|706.61|456
1658644800000|2022-07-24 06:40:00|711.8|706.6|712.12|706.92|712.8|707.6|711.77|706.57|239
1658645100000|2022-07-24 06:45:00|712.09|706.89|712.68|707.48|712.68|707.48|711.2|706|423
1658645400000|2022-07-24 06:50:00|712.64|707.44|710.97|705.77|712.65|707.45|710.97|705.77|422
1658645700000|2022-07-24 06:55:00|710.94|705.74|710.12|704.92|711.06|705.86|709.16|703.96|492
1658646000000|2022-07-24 07:00:00|710.07|704.87|711.11|705.91|711.18|705.98|709.8|704.6|433
1658646300000|2022-07-24 07:05:00|711.12|705.92|713.23|708.03|714.11|708.91|710.83|705.63|579
1658646600000|2022-07-24 07:10:00|713.24|708.04|710.71|705.51|713.41|708.21|710.7|705.5|422
1658646900000|2022-07-24 07:15:00|710.75|705.55|712.76|707.56|714.12|708.92|710.66|705.46|569
1658647200000|2022-07-24 07:20:00|712.79|707.59|713.13|707.93|713.36|708.16|712.79|707.59|340
1658647500000|2022-07-24 07:25:00|713.17|707.97|712.25|707.05|714.02|708.82|712.2|707|424
1658647800000|2022-07-24 07:30:00|712.26|707.06|711.65|706.45|712.33|707.13|711.12|705.92|529
1658648100000|2022-07-24 07:35:00|711.66|706.46|712.23|707.03|712.38|707.18|711.64|706.44|427
1658648400000|2022-07-24 07:40:00|712.2|707|705.91|700.71|712.35|707.15|705.15|699.95|564
1658648700000|2022-07-24 07:45:00|705.93|700.73|702.09|696.89|707.05|701.85|701.98|696.78|511
1658649000000|2022-07-24 07:50:00|702.1|696.9|701.54|696.34|702.41|697.21|701.4|696.2|457
1658649300000|2022-07-24 07:55:00|701.56|696.36|702.26|697.06|702.37|697.17|701.41|696.21|357
1658649600000|2022-07-24 08:00:00|702.27|697.07|700.12|694.92|703.46|698.26|700.1|694.9|610
1658649900000|2022-07-24 08:05:00|700.11|694.91|701.03|695.83|704.26|699.06|700.11|694.91|575
1658650200000|2022-07-24 08:10:00|701.05|695.85|701.4|696.2|701.42|696.22|699.82|694.62|333
1658650500000|2022-07-24 08:15:00|701.45|696.25|702.66|697.46|703.16|697.96|701.35|696.15|381
1658650800000|2022-07-24 08:20:00|702.65|697.45|705.07|699.87|705.13|699.93|702.65|697.45|370
1658651100000|2022-07-24 08:25:00|705.06|699.86|705.04|699.84|705.28|700.08|702.14|696.94|387
1658651400000|2022-07-24 08:30:00|705.02|699.82|704.97|699.77|706.2|701|704.96|699.76|445
1658651700000|2022-07-24 08:35:00|704.98|699.78|703.41|698.21|705.74|700.54|703.41|698.21|332
1658652000000|2022-07-24 08:40:00|703.13|697.93|705.14|699.94|705.51|700.31|703.07|697.87|419
1658652300000|2022-07-24 08:45:00|705.13|699.93|703.26|698.06|706.01|700.81|701.88|696.68|462
1658652600000|2022-07-24 08:50:00|703.29|698.09|704.23|699.03|704.27|699.07|703.07|697.87|398
1658652900000|2022-07-24 08:55:00|704.25|699.05|703.57|698.37|704.3|699.1|703.46|698.26|372
1658653200000|2022-07-24 09:00:00|703.56|698.36|703.26|698.06|704.21|699.01|703.07|697.87|406
1658653500000|2022-07-24 09:05:00|703.27|698.07|702.01|696.81|703.39|698.19|701.29|696.09|417
1658653800000|2022-07-24 09:10:00|702|696.8|701.13|695.93|702.02|696.82|700.49|695.29|380
1658654100000|2022-07-24 09:15:00|701.16|695.96|702.13|696.93|702.54|697.34|701.16|695.96|257
1658654400000|2022-07-24 09:20:00|702.15|696.95|704.45|699.25|705.85|700.65|702.09|696.89|445
1658654700000|2022-07-24 09:25:00|704.44|699.24|704.25|699.05|704.46|699.26|703.2|698|253
1658655000000|2022-07-24 09:30:00|704.24|699.04|704.34|699.14|706.14|700.94|704.1|698.9|276
1658655300000|2022-07-24 09:35:00|704.36|699.16|703.52|698.32|704.56|699.36|703.46|698.26|323
1658655600000|2022-07-24 09:40:00|703.47|698.27|702.64|697.44|703.47|698.27|702.04|696.84|298
1658655900000|2022-07-24 09:45:00|702.68|697.48|701.99|696.79|702.69|697.49|701.9|696.7|276
1658656200000|2022-07-24 09:50:00|701.98|696.78|701.93|696.73|702.39|697.19|701.92|696.72|341
1658656500000|2022-07-24 09:55:00|701.94|696.74|701.44|696.24|702.14|696.94|701.16|695.96|373
1658656800000|2022-07-24 10:00:00|701.43|696.23|702.05|696.85|702.06|696.86|700.92|695.72|355
1658657100000|2022-07-24 10:05:00|702.04|696.84|701.14|695.94|702.16|696.96|701.12|695.92|295
1658657400000|2022-07-24 10:10:00|701.12|695.92|701.9|696.7|701.99|696.79|701.01|695.81|272
1658657700000|2022-07-24 10:15:00|701.89|696.69|701.28|696.08|703.34|698.14|700.48|695.28|399
1658658000000|2022-07-24 10:20:00|701.29|696.09|703.63|698.43|703.75|698.55|701.09|695.89|335
1658658300000|2022-07-24 10:25:00|703.67|698.47|702.87|697.67|703.87|698.67|702.84|697.64|298
1658658600000|2022-07-24 10:30:00|702.88|697.68|704.36|699.16|704.4|699.2|702.25|697.05|393
1658658900000|2022-07-24 10:35:00|704.35|699.15|695.96|690.76|704.38|699.18|695.39|690.19|669
1658659200000|2022-07-24 10:40:00|695.97|690.77|696.02|690.82|697.22|692.02|695.81|690.61|575
1658659500000|2022-07-24 10:45:00|696.01|690.81|697.17|691.97|697.17|691.97|696|690.8|501
1658659800000|2022-07-24 10:50:00|697.18|691.98|699.08|693.88|701.02|695.82|696.46|691.26|540
1658660100000|2022-07-24 10:55:00|699.07|693.87|699.06|693.86|700.06|694.86|698.87|693.67|399
1658660400000|2022-07-24 11:00:00|699.07|693.87|701.14|695.94|701.27|696.07|698.94|693.74|402
1658660700000|2022-07-24 11:05:00|701.17|695.97|701.13|695.93|701.17|695.97|700.17|694.97|508
1658661000000|2022-07-24 11:10:00|701.12|695.92|709.07|703.87|711.87|706.67|701.1|695.9|714
1658661300000|2022-07-24 11:15:00|709.08|703.88|708.34|703.14|711.77|706.57|707.35|702.15|714
1658661600000|2022-07-24 11:20:00|708.35|703.15|706.98|701.78|710.37|705.17|706.48|701.28|609
1658661900000|2022-07-24 11:25:00|707.02|701.82|707.47|702.27|708.76|703.56|706.99|701.79|498
1658662200000|2022-07-24 11:30:00|707.46|702.26|705.57|700.37|709.28|704.08|705.54|700.34|638
1658662500000|2022-07-24 11:35:00|705.59|700.39|708.05|702.85|708.07|702.87|705.35|700.15|533
1658662800000|2022-07-24 11:40:00|708.02|702.82|706.91|701.71|708.33|703.13|706.53|701.33|497
1658663100000|2022-07-24 11:45:00|706.9|701.7|704.86|699.66|707|701.8|704.15|698.95|489
1658663400000|2022-07-24 11:50:00|704.84|699.64|704.89|699.69|705.88|700.68|704.4|699.2|424
1658663700000|2022-07-24 11:55:00|704.91|699.71|704.45|699.25|706.2|701|704.24|699.04|540
1658664000000|2022-07-24 12:00:00|704.47|699.27|702.47|697.27|706|700.8|701.36|696.16|641
1658664300000|2022-07-24 12:05:00|702.49|697.29|706.67|701.47|706.67|701.47|702.47|697.27|513
1658664600000|2022-07-24 12:10:00|706.66|701.46|708.99|703.79|708.99|703.79|706.4|701.2|495
1658664900000|2022-07-24 12:15:00|708.98|703.78|710.2|705|710.2|705|708.41|703.21|480
1658665200000|2022-07-24 12:20:00|710.19|704.99|707.93|702.73|710.28|705.08|707.93|702.73|494
1658665500000|2022-07-24 12:25:00|707.73|702.53|709.75|704.55|710.03|704.83|707.62|702.42|464
1658665800000|2022-07-24 12:30:00|709.74|704.54|707.72|702.52|709.92|704.72|707.07|701.87|506
1658666100000|2022-07-24 12:35:00|707.61|702.41|707.11|701.91|708.06|702.86|706.94|701.74|351
1658666400000|2022-07-24 12:40:00|707.12|701.92|702.99|697.79|707.82|702.62|702.76|697.56|593
1658666700000|2022-07-24 12:45:00|703|697.8|704.12|698.92|704.58|699.38|702.91|697.71|500
1658667000000|2022-07-24 12:50:00|704.13|698.93|700.82|695.62|704.15|698.95|699.99|694.79|549
1658667300000|2022-07-24 12:55:00|700.81|695.61|697.16|691.96|701.01|695.81|696.6|691.4|645
1658667600000|2022-07-24 13:00:00|697.13|691.93|695.97|690.77|698.91|693.71|694.56|689.36|425
1658667900000|2022-07-24 13:05:00|696.12|690.92|698.56|693.36|698.72|693.52|695.84|690.64|479
1658668200000|2022-07-24 13:10:00|698.66|693.46|697.45|692.25|698.69|693.49|696.81|691.61|401
1658668500000|2022-07-24 13:15:00|697.49|692.29|697.08|691.88|697.92|692.72|696.31|691.11|361
1658668800000|2022-07-24 13:20:00|697.07|691.87|695.25|690.05|697.1|691.9|694.26|689.06|409
1658669100000|2022-07-24 13:25:00|695.35|690.15|697.97|692.77|698|692.8|695.29|690.09|370
1658669400000|2022-07-24 13:30:00|697.96|692.76|695.92|690.72|698.01|692.81|694.31|689.11|355
1658669700000|2022-07-24 13:35:00|695.93|690.73|696.55|691.35|697.51|692.31|695.91|690.71|323
1658670000000|2022-07-24 13:40:00|696.56|691.36|695.36|690.16|697.18|691.98|694.52|689.32|420
1658670300000|2022-07-24 13:45:00|695.35|690.15|698.16|692.96|698.27|693.07|695.32|690.12|384
1658670600000|2022-07-24 13:50:00|698.17|692.97|697.91|692.71|699.02|693.82|697.49|692.29|369
1658670900000|2022-07-24 13:55:00|697.94|692.74|699.28|694.08|699.41|694.21|697.58|692.38|354
1658671200000|2022-07-24 14:00:00|699.23|694.03|698.15|692.95|699.32|694.12|698.07|692.87|436
1658671500000|2022-07-24 14:05:00|698.11|692.91|699.18|693.98|701.46|696.26|695.83|690.63|643
1658671800000|2022-07-24 14:10:00|699.19|693.99|700.8|695.6|701.56|696.36|698.14|692.94|600
1658672100000|2022-07-24 14:15:00|700.81|695.61|700.57|695.37|701.96|696.76|699.25|694.05|643
1658672400000|2022-07-24 14:20:00|700.58|695.38|704.54|699.34|706.1|700.9|700.49|695.29|855
1658672700000|2022-07-24 14:25:00|704.57|699.37|706|700.8|706.14|700.94|702.61|697.41|703
1658673000000|2022-07-24 14:30:00|705.98|700.78|704.6|699.4|706.76|701.56|704.18|698.98|661
1658673300000|2022-07-24 14:35:00|704.58|699.38|704.38|699.18|706|700.8|703.99|698.79|497
1658673600000|2022-07-24 14:40:00|704.54|699.34|705.15|699.95|705.7|700.5|704.2|699|516
1658673900000|2022-07-24 14:45:00|705.13|699.93|705.09|699.89|705.28|700.08|702.31|697.11|496
1658674200000|2022-07-24 14:50:00|705.15|699.95|706.3|701.1|706.69|701.49|703.93|698.73|453
1658674500000|2022-07-24 14:55:00|706.28|701.08|705.85|700.65|706.36|701.16|705.15|699.95|408
1658674800000|2022-07-24 15:00:00|705.84|700.64|706.07|700.87|706.15|700.95|704.42|699.22|370
1658675100000|2022-07-24 15:05:00|706.04|700.84|705.05|699.85|706.42|701.22|704.99|699.79|406
1658675400000|2022-07-24 15:10:00|705.06|699.86|708.48|703.28|709.2|704|705.03|699.83|569
1658675700000|2022-07-24 15:15:00|708.5|703.3|707.75|702.55|710.02|704.82|707.48|702.28|553
1658676000000|2022-07-24 15:20:00|707.74|702.54|707.77|702.57|709.41|704.21|707.74|702.54|457
1658676300000|2022-07-24 15:25:00|707.79|702.59|709.19|703.99|709.2|704|707.22|702.02|583
1658676600000|2022-07-24 15:30:00|709.18|703.98|707.45|702.25|710.05|704.85|707.33|702.13|421
1658676900000|2022-07-24 15:35:00|707.44|702.24|707.15|701.95|708.01|702.81|706.57|701.37|396
1658677200000|2022-07-24 15:40:00|707.17|701.97|707.79|702.59|708.01|702.81|707.11|701.91|388
1658677500000|2022-07-24 15:45:00|707.72|702.52|707.92|702.72|708.99|703.79|707.26|702.06|408
1658677800000|2022-07-24 15:50:00|707.9|702.7|707.27|702.07|708.79|703.59|707.25|702.05|391
1658678100000|2022-07-24 15:55:00|707.29|702.09|708.29|703.09|708.99|703.79|706.1|700.9|313
1658678400000|2022-07-24 16:00:00|708.25|703.05|706.13|700.93|711.13|705.93|704.76|699.56|487
1658678700000|2022-07-24 16:05:00|706.15|700.95|702.74|697.54|709.05|703.85|702.74|697.54|600
1658679000000|2022-07-24 16:10:00|702.73|697.53|702.4|697.2|704.2|699|702.22|697.02|547
1658679300000|2022-07-24 16:15:00|702.38|697.18|700.13|694.93|703.01|697.81|700.13|694.93|428
1658679600000|2022-07-24 16:20:00|700.12|694.92|700.2|695|701.29|696.09|698.6|693.4|566
1658679900000|2022-07-24 16:25:00|700.21|695.01|699.34|694.14|700.21|695.01|698.33|693.13|457
1658680200000|2022-07-24 16:30:00|699.33|694.13|700.33|695.13|700.36|695.16|698.19|692.99|427
1658680500000|2022-07-24 16:35:00|700.29|695.09|700.96|695.76|701.27|696.07|699.97|694.77|427
1658680800000|2022-07-24 16:40:00|700.94|695.74|702.65|697.45|703.19|697.99|700.85|695.65|406
1658681100000|2022-07-24 16:45:00|702.61|697.41|700.98|695.78|702.63|697.43|700.14|694.94|367
1658681400000|2022-07-24 16:50:00|700.97|695.77|702.12|696.92|702.26|697.06|700.89|695.69|278
1658681700000|2022-07-24 16:55:00|702.09|696.89|701.3|696.1|702.13|696.93|701.18|695.98|259
1658682000000|2022-07-24 17:00:00|701.28|696.08|704.17|698.97|704.29|699.09|701.13|695.93|337
1658682300000|2022-07-24 17:05:00|704.19|698.99|703.89|698.69|704.42|699.22|703.71|698.51|365
1658682600000|2022-07-24 17:10:00|703.86|698.66|707.31|702.11|708.05|702.85|703.53|698.33|585
1658682900000|2022-07-24 17:15:00|707.3|702.1|708.26|703.06|709.14|703.94|707.3|702.1|476
1658683200000|2022-07-24 17:20:00|708.25|703.05|709.01|703.81|709.37|704.17|708.17|702.97|404
1658683500000|2022-07-24 17:25:00|709.03|703.83|707.95|702.75|709.89|704.69|707.83|702.63|401
1658683800000|2022-07-24 17:30:00|708|702.8|703.35|698.15|708|702.8|702.82|697.62|571
1658684100000|2022-07-24 17:35:00|703.38|698.18|704.12|698.92|704.4|699.2|703.16|697.96|415
1658684400000|2022-07-24 17:40:00|704.13|698.93|708.8|703.6|708.89|703.69|704.09|698.89|550
1658684700000|2022-07-24 17:45:00|708.75|703.55|707.16|701.96|708.75|703.55|706.34|701.14|483
1658685000000|2022-07-24 17:50:00|707.12|701.92|707.02|701.82|708.11|702.91|706.31|701.11|495
1658685300000|2022-07-24 17:55:00|706.99|701.79|706.62|701.42|707.25|702.05|705.89|700.69|377
1658685600000|2022-07-24 18:00:00|706.6|701.4|704.46|699.26|707.17|701.97|703.62|698.42|532
1658685900000|2022-07-24 18:05:00|704.47|699.27|705.82|700.62|706.33|701.13|703.87|698.67|428
1658686200000|2022-07-24 18:10:00|705.81|700.61|704.86|699.66|706.31|701.11|704.36|699.16|451
1658686500000|2022-07-24 18:15:00|704.87|699.67|706.21|701.01|706.39|701.19|704.48|699.28|283
1658686800000|2022-07-24 18:20:00|706.22|701.02|704.37|699.17|706.3|701.1|704.3|699.1|301
1658687100000|2022-07-24 18:25:00|704.4|699.2|702.32|697.12|704.95|699.75|701.41|696.21|433
1658687400000|2022-07-24 18:30:00|702.31|697.11|699.27|694.07|702.55|697.35|699|693.8|410
1658687700000|2022-07-24 18:35:00|699.28|694.08|698.62|693.42|699.28|694.08|695.4|690.2|471
1658688000000|2022-07-24 18:40:00|698.61|693.41|696.21|691.01|698.61|693.41|696.18|690.98|360
1658688300000|2022-07-24 18:45:00|696.1|690.9|698.41|693.21|698.9|693.7|696.07|690.87|336
1658688600000|2022-07-24 18:50:00|698.4|693.2|697.05|691.85|698.46|693.26|696.97|691.77|235
1658688900000|2022-07-24 18:55:00|697.04|691.84|696.94|691.74|697.15|691.95|696.43|691.23|359
1658689200000|2022-07-24 19:00:00|696.93|691.73|695.98|690.78|697.02|691.82|694.81|689.61|366
1658689500000|2022-07-24 19:05:00|695.96|690.76|695.2|690|696.04|690.84|694.16|688.96|295
1658689800000|2022-07-24 19:10:00|695.21|690.01|698.53|693.33|699.11|693.91|695.18|689.98|412
1658690100000|2022-07-24 19:15:00|698.51|693.31|696.11|690.91|699.54|694.34|694.79|689.59|543
1658690400000|2022-07-24 19:20:00|696.12|690.92|698.28|693.08|698.31|693.11|695.73|690.53|462
1658690700000|2022-07-24 19:25:00|698.49|693.29|700.14|693.44|700.36|694.8|697.78|692.58|482
1658691000000|2022-07-24 19:30:00|700.15|693.45|701.26|694.56|701.83|695.13|700.12|693.42|323
1658691300000|2022-07-24 19:35:00|701.27|694.57|700.87|694.17|701.3|694.6|700.74|694.04|380
1658691600000|2022-07-24 19:40:00|700.88|694.18|700.27|693.57|701.58|694.88|700.21|693.51|376
1658691900000|2022-07-24 19:45:00|700.28|693.58|699.21|692.51|701.08|694.38|699.11|692.41|422
1658692200000|2022-07-24 19:50:00|699.25|692.55|697.75|691.05|699.32|692.62|697.41|690.71|446
1658692500000|2022-07-24 19:55:00|697.78|691.08|698.22|691.52|699.01|692.31|697.76|691.06|319
1658692800000|2022-07-24 20:00:00|698.2|691.5|697.46|690.76|698.67|691.97|697.41|690.71|420
1658693100000|2022-07-24 20:05:00|697.45|690.75|698.37|691.67|699.82|693.12|697.2|690.5|422
1658693400000|2022-07-24 20:10:00|698.38|691.68|697.31|690.61|698.91|692.21|697.31|690.61|272
1658693700000|2022-07-24 20:15:00|697.3|690.6|697.77|691.07|698.67|691.97|697.3|690.6|396
1658694000000|2022-07-24 20:20:00|697.78|691.08|698.9|692.2|699.02|692.32|697.44|690.74|409
1658694300000|2022-07-24 20:25:00|698.91|692.21|699.08|692.38|699.91|693.21|698.28|691.58|328
1658694600000|2022-07-24 20:30:00|699.09|692.39|699.95|693.25|700|693.3|699.09|692.39|337
1658694900000|2022-07-24 20:35:00|699.96|693.26|700.76|694.06|700.76|694.06|699.69|692.99|381
1658695200000|2022-07-24 20:40:00|700.87|694.17|705.18|698.48|705.18|698.48|700.84|694.14|454
1658695500000|2022-07-24 20:45:00|705.17|698.47|702.16|695.46|705.21|698.51|701.82|695.12|528
1658695800000|2022-07-24 20:50:00|702.15|695.45|702.02|695.32|702.35|695.65|701.27|694.57|425
1658696100000|2022-07-24 20:55:00|702.01|695.31|700.37|693.67|702.02|695.32|700.34|693.64|383
1658696400000|2022-07-24 21:00:00|700.3|693.6|702.07|696.87|702.67|697.47|699.89|693.58|454
1658696700000|2022-07-24 21:05:00|702.08|696.88|701.14|695.94|702.1|696.9|699.13|693.93|577
1658697000000|2022-07-24 21:10:00|701.13|695.93|703.66|698.46|705.12|699.92|701.07|695.87|586
1658697300000|2022-07-24 21:15:00|703.7|698.5|704.37|699.17|704.41|699.21|703.06|697.86|418
1658697600000|2022-07-24 21:20:00|704.38|699.18|704.56|699.36|705.71|700.51|704.13|698.93|484
1658697900000|2022-07-24 21:25:00|704.58|699.38|705.76|700.56|705.82|700.62|703.46|698.26|318
1658698200000|2022-07-24 21:30:00|705.75|700.55|708.26|703.06|708.3|703.1|704.99|699.79|329
1658698500000|2022-07-24 21:35:00|708.23|703.03|710|704.8|710.11|704.91|707.88|702.68|509
1658698800000|2022-07-24 21:40:00|710.02|704.82|712.17|706.97|712.5|707.3|709.23|704.03|427
1658699100000|2022-07-24 21:45:00|712.18|706.98|714.75|709.55|714.77|709.57|711.88|706.68|431
1658699400000|2022-07-24 21:50:00|714.69|709.49|715.68|710.48|715.76|710.56|714.23|709.03|454
1658699700000|2022-07-24 21:55:00|715.67|710.47|718.37|713.17|718.38|713.18|714.91|709.71|404
1658700000000|2022-07-24 22:00:00|718.35|713.15|719.11|713.91|721.14|715.94|718.11|712.91|691
1658700300000|2022-07-24 22:05:00|719.13|713.93|722.61|717.41|722.77|717.57|719.13|713.93|587
1658700600000|2022-07-24 22:10:00|722.63|717.43|720.87|715.67|724.72|719.52|720.87|715.67|636
1658700900000|2022-07-24 22:15:00|720.69|715.49|719.31|714.11|720.8|715.6|718.43|713.23|478
1658701200000|2022-07-24 22:20:00|719.32|714.12|717.97|712.77|719.51|714.31|717.8|712.6|537
1658701500000|2022-07-24 22:25:00|718.01|712.81|717.27|712.07|718.03|712.83|717.07|711.87|539
1658701800000|2022-07-24 22:30:00|717.26|712.06|716.62|711.42|717.57|712.37|716.33|711.13|502
1658702100000|2022-07-24 22:35:00|716.58|711.38|720.14|714.94|720.19|714.99|716.48|711.28|541
1658702400000|2022-07-24 22:40:00|720.08|714.88|723.66|718.46|724.12|718.92|718.75|713.55|779
1658702700000|2022-07-24 22:45:00|723.48|718.28|723.54|718.34|731.2|726|722.93|717.73|759
1658703000000|2022-07-24 22:50:00|723.46|718.26|712.21|707.01|723.74|718.54|708.77|703.57|856
1658703300000|2022-07-24 22:55:00|712.2|707|710.32|705.12|712.98|707.78|708.95|703.75|674
1658703600000|2022-07-24 23:00:00|710.33|705.13|704.11|698.91|711.73|706.53|704.11|698.91|700
1658703900000|2022-07-24 23:05:00|704.13|698.93|707.31|702.11|708.05|702.85|703.53|698.33|660
1658704200000|2022-07-24 23:10:00|707.3|702.1|710.71|705.51|710.79|705.59|707.15|701.95|450
1658704500000|2022-07-24 23:15:00|710.73|705.53|709.86|704.66|711.81|706.61|709.14|703.94|552
1658704800000|2022-07-24 23:20:00|709.78|704.58|712.95|707.75|712.95|707.75|709.67|704.47|480
1658705100000|2022-07-24 23:25:00|713.04|707.84|725.81|720.61|727.41|722.21|713.04|707.84|526
1658705400000|2022-07-24 23:30:00|725.83|720.63|733.5|728.3|737.46|732.26|725.05|719.85|838
1658705700000|2022-07-24 23:35:00|733.27|728.07|731.17|725.97|733.63|728.43|728.16|722.96|613
1658706000000|2022-07-24 23:40:00|731.16|725.96|729.24|724.04|732.22|727.02|729.24|724.04|583
1658706300000|2022-07-24 23:45:00|729.25|724.05|727.12|721.92|731.51|726.31|724.12|718.92|752
1658706600000|2022-07-24 23:50:00|727.1|721.9|725.2|720|727.34|722.14|724.84|719.64|501
1658706900000|2022-07-24 23:55:00|725.19|719.99|727.08|721.88|727.23|722.03|722.95|717.75|595
1658707200000|2022-07-25 00:00:00|727.11|721.91|728.77|723.57|732.13|726.93|725.9|720.7|678
1658707500000|2022-07-25 00:05:00|728.76|723.56|728.84|723.64|730.09|724.89|725.75|720.55|605
1658707800000|2022-07-25 00:10:00|728.86|723.66|737.13|731.93|738.85|733.65|728.2|723|657
1658708100000|2022-07-25 00:15:00|737.2|732|745.18|739.98|753.15|747.95|737.02|731.82|893
1658708400000|2022-07-25 00:20:00|745.2|740|738.26|733.06|746.32|741.12|734.8|729.6|820
1658708700000|2022-07-25 00:25:00|738.28|733.08|728.73|723.53|738.58|733.38|728.73|723.53|850
1658709000000|2022-07-25 00:30:00|728.72|723.52|726.72|721.52|731.06|725.86|725.71|720.51|864
1658709300000|2022-07-25 00:35:00|726.69|721.49|729.15|723.95|732.19|726.99|726.62|721.42|759
1658709600000|2022-07-25 00:40:00|729.12|723.92|729.76|724.56|733|727.8|727.77|722.57|754
1658709900000|2022-07-25 00:45:00|729.74|724.54|725.92|720.72|732.13|726.93|724.98|719.78|810
1658710200000|2022-07-25 00:50:00|725.93|720.73|730.58|725.38|732.61|727.41|725.25|720.05|732
1658710500000|2022-07-25 00:55:00|730.56|725.36|727.4|722.2|731.22|726.02|726.08|720.88|613
1658710800000|2022-07-25 01:00:00|727.43|722.23|724.54|719.34|730.88|725.68|724.5|719.3|807
1658711100000|2022-07-25 01:05:00|724.46|719.26|717.21|712.01|724.68|719.48|717.05|711.85|748
1658711400000|2022-07-25 01:10:00|717.17|711.97|710.14|704.94|717.18|711.98|707.89|702.69|824
1658711700000|2022-07-25 01:15:00|710.16|704.96|709.09|703.89|710.16|704.96|707.81|702.61|582
1658712000000|2022-07-25 01:20:00|709.12|703.92|713.08|707.88|716.09|710.89|709.03|703.83|585
1658712300000|2022-07-25 01:25:00|713.1|707.9|710.38|705.18|714.09|708.89|708.64|703.44|590
1658712600000|2022-07-25 01:30:00|710.37|705.17|714.22|709.02|714.3|709.1|710.32|705.12|614
1658712900000|2022-07-25 01:35:00|714.21|709.01|717.8|712.6|718.19|712.99|714.14|708.94|501
1658713200000|2022-07-25 01:40:00|717.73|712.53|718.42|713.22|718.43|713.23|711.81|706.61|749
1658713500000|2022-07-25 01:45:00|718.39|713.19|716.61|711.41|719.2|714|716.32|711.12|464
1658713800000|2022-07-25 01:50:00|716.39|711.19|721.18|715.98|721.21|716.01|714.65|709.45|699
1658714100000|2022-07-25 01:55:00|721.19|715.99|721.62|716.42|721.91|716.71|720.32|715.12|412
1658714400000|2022-07-25 02:00:00|721.6|716.4|721.99|716.79|725.07|719.87|720.3|715.1|611
1658714700000|2022-07-25 02:05:00|722|716.8|720.85|715.65|723.54|718.34|718.04|712.84|630
1658715000000|2022-07-25 02:10:00|720.88|715.68|722.1|716.9|722.66|717.46|717.77|712.57|567
1658715300000|2022-07-25 02:15:00|722.11|716.91|723.86|718.66|726.13|720.93|722.05|716.85|664
1658715600000|2022-07-25 02:20:00|723.9|718.7|717.19|711.99|724.04|718.84|716.08|710.88|817
1658715900000|2022-07-25 02:25:00|717.15|711.95|720.44|715.24|720.85|715.65|715.85|710.65|739
1658716200000|2022-07-25 02:30:00|720.45|715.25|714.94|709.74|720.61|715.41|714.94|709.74|861
1658716500000|2022-07-25 02:35:00|714.99|709.79|718.71|713.51|718.78|713.58|714.39|709.19|627
1658716800000|2022-07-25 02:40:00|718.72|713.52|710.39|705.19|720.71|715.51|710.37|705.17|635
1658717100000|2022-07-25 02:45:00|710.4|705.2|705.96|700.76|713.18|707.98|705.08|699.88|843
1658717400000|2022-07-25 02:50:00|705.88|700.68|701.18|695.98|706.07|700.87|700.41|695.21|591
1658717700000|2022-07-25 02:55:00|701.19|695.99|701.16|695.96|701.99|696.79|698.24|693.04|532
1658718000000|2022-07-25 03:00:00|701.15|695.95|698.11|692.91|701.15|695.95|695.13|689.93|736
1658718300000|2022-07-25 03:05:00|698.08|692.88|696.92|691.72|698.24|693.04|694.97|689.77|607
1658718600000|2022-07-25 03:10:00|696.98|691.78|697.98|692.78|698.1|692.9|694.3|689.1|540
1658718900000|2022-07-25 03:15:00|697.99|692.79|695.27|690.07|699.95|694.75|694.91|689.71|673
1658719200000|2022-07-25 03:20:00|695.24|690.04|690.83|685.63|696.14|690.94|688.78|683.58|782
1658719500000|2022-07-25 03:25:00|690.85|685.65|687.19|681.99|691.26|686.06|684.22|679.02|708
1658719800000|2022-07-25 03:30:00|687.05|681.85|688.04|682.84|689.77|684.57|686.15|680.95|582
1658720100000|2022-07-25 03:35:00|687.93|682.73|691.87|686.67|693.3|688.1|687.09|681.89|659
1658720400000|2022-07-25 03:40:00|691.95|686.75|692.02|686.82|693.75|688.55|690.93|685.73|533
1658720700000|2022-07-25 03:45:00|692.03|686.83|689.92|684.72|692.85|687.65|688.88|683.68|547
1658721000000|2022-07-25 03:50:00|689.91|684.71|688.1|682.9|690.33|685.13|686.67|681.47|557
1658721300000|2022-07-25 03:55:00|688.09|682.89|692.31|687.11|692.46|687.26|686.57|681.37|599
1658721600000|2022-07-25 04:00:00|692.37|687.17|689.43|684.23|692.49|687.29|689.38|684.18|562
1658721900000|2022-07-25 04:05:00|689.39|684.19|688.83|683.63|690.45|685.25|688.23|683.03|598
1658722200000|2022-07-25 04:10:00|688.8|683.6|691.22|686.02|691.29|686.09|686.9|681.7|612
1658722500000|2022-07-25 04:15:00|691.16|685.96|693.03|687.83|693.08|687.88|691.05|685.85|482
1658722800000|2022-07-25 04:20:00|693.01|687.81|695.97|690.77|696.04|690.84|692.79|687.59|474
1658723100000|2022-07-25 04:25:00|695.96|690.76|694.57|689.37|696.01|690.81|693.86|688.66|429
1658723400000|2022-07-25 04:30:00|694.78|689.58|694.97|689.77|695.32|690.12|693.99|688.79|385
1658723700000|2022-07-25 04:35:00|694.98|689.78|695.49|690.29|696.23|691.03|694.98|689.78|461
1658724000000|2022-07-25 04:40:00|695.42|690.22|696.12|690.92|696.32|691.12|694.99|689.79|396
1658724300000|2022-07-25 04:45:00|696.14|690.94|695.58|690.38|696.34|691.14|695.07|689.87|220
1658724600000|2022-07-25 04:50:00|695.6|690.4|697.78|692.58|698.01|692.81|695.6|690.4|428
1658724900000|2022-07-25 04:55:00|697.75|692.55|710.42|705.22|711.09|705.89|697.52|692.32|723
1658725200000|2022-07-25 05:00:00|710.64|705.44|706.16|700.96|716.79|711.59|705.91|700.71|816
1658725500000|2022-07-25 05:05:00|706.17|700.97|704.08|698.88|707.68|702.48|704.01|698.81|688
1658725800000|2022-07-25 05:10:00|704.21|699.01|698.13|692.93|704.45|699.25|696.12|690.92|758
1658726100000|2022-07-25 05:15:00|698.14|692.94|703.41|698.21|704.8|699.6|695.22|690.02|779
1658726400000|2022-07-25 05:20:00|703.23|698.03|701.52|696.32|703.69|698.49|701.39|696.19|505
1658726700000|2022-07-25 05:25:00|701.54|696.34|699.14|693.94|702.14|696.94|699.14|693.94|583
1658727000000|2022-07-25 05:30:00|699.12|693.92|702.25|697.05|702.57|697.37|698.49|693.29|446
1658727300000|2022-07-25 05:35:00|702.15|696.95|703.08|697.88|703.25|698.05|701.25|696.05|233
1658727600000|2022-07-25 05:40:00|703.11|697.91|702.03|696.83|703.11|697.91|701.19|695.99|486
1658727900000|2022-07-25 05:45:00|702.02|696.82|701.21|696.01|702.02|696.82|700.99|695.79|388
1658728200000|2022-07-25 05:50:00|701.23|696.03|699.91|694.71|701.34|696.14|698.85|693.65|270
1658728500000|2022-07-25 05:55:00|699.89|694.69|700.21|695.01|700.34|695.14|699.78|694.58|492
1658728800000|2022-07-25 06:00:00|700.22|695.02|698.32|693.12|701.3|696.1|697.16|691.96|454
1658729100000|2022-07-25 06:05:00|698.45|693.25|698.38|693.18|698.48|693.28|697.34|692.14|259
1658729400000|2022-07-25 06:10:00|698.39|693.19|697.3|692.1|698.98|693.78|696.26|691.06|454
1658729700000|2022-07-25 06:15:00|697.29|692.09|697.1|691.9|697.59|692.39|696.78|691.58|426
1658730000000|2022-07-25 06:20:00|697.13|691.93|694.64|689.44|697.4|692.2|694.36|689.16|594
1658730300000|2022-07-25 06:25:00|694.67|689.47|695.72|690.52|696.28|691.08|694.37|689.17|420
1658730600000|2022-07-25 06:30:00|695.85|690.65|696.54|691.34|697.21|692.01|695.85|690.65|335
1658730900000|2022-07-25 06:35:00|696.34|691.14|695.05|689.85|696.9|691.7|694.99|689.79|435
1658731200000|2022-07-25 06:40:00|695.07|689.87|690.59|685.39|695.11|689.91|690.5|685.3|616
1658731500000|2022-07-25 06:45:00|690.72|685.52|692.11|686.91|694.13|688.93|690.67|685.47|494
1658731800000|2022-07-25 06:50:00|692.13|686.93|691.98|686.78|692.39|687.19|691.32|686.12|395
1658732100000|2022-07-25 06:55:00|692|686.8|692.57|687.37|693.96|688.76|691.34|686.14|475
1658732400000|2022-07-25 07:00:00|692.56|687.36|694.86|689.66|695.54|690.34|690.15|684.95|562
1658732700000|2022-07-25 07:05:00|694.9|689.7|696.11|690.91|696.3|691.1|694.09|688.89|447
1658733000000|2022-07-25 07:10:00|696.1|690.9|696.69|691.49|697.33|692.13|695.66|690.46|431
1658733300000|2022-07-25 07:15:00|696.71|691.51|695.18|689.98|697.4|692.2|694.71|689.51|435
1658733600000|2022-07-25 07:20:00|695.17|689.97|692.96|687.76|696.2|691|692.12|686.92|540
1658733900000|2022-07-25 07:25:00|692.94|687.74|691.85|686.65|694.05|688.85|691.15|685.95|407
1658734200000|2022-07-25 07:30:00|691.87|686.67|692.12|686.92|692.46|687.26|691.26|686.06|280
1658734500000|2022-07-25 07:35:00|692.15|686.95|693.03|687.83|693.22|688.02|692.1|686.9|386
1658734800000|2022-07-25 07:40:00|693.02|687.82|692.48|687.28|693.31|688.11|692.47|687.27|412
1658735100000|2022-07-25 07:45:00|692.53|687.33|693.15|687.95|693.91|688.71|692.24|687.04|378
1658735400000|2022-07-25 07:50:00|693.14|687.94|695.93|690.73|697.9|692.7|692.86|687.66|490
1658735700000|2022-07-25 07:55:00|695.94|690.74|694.65|689.45|696.01|690.81|694.23|689.03|327
1658736000000|2022-07-25 08:00:00|694.51|689.31|694.41|689.21|695.49|690.29|694.04|688.84|316
1658736300000|2022-07-25 08:05:00|694.38|689.18|692.48|687.28|694.41|689.21|692.48|687.28|396
1658736600000|2022-07-25 08:10:00|692.47|687.27|688.45|683.25|692.6|687.4|687.73|682.53|472
1658736900000|2022-07-25 08:15:00|688.46|683.26|689.61|684.41|689.73|684.53|688.3|683.1|371
1658737200000|2022-07-25 08:20:00|689.59|684.39|686.48|681.28|689.7|684.5|686.3|681.1|589
1658737500000|2022-07-25 08:25:00|686.52|681.32|686.19|680.99|687.33|682.13|686.19|680.99|341
1658737800000|2022-07-25 08:30:00|686.27|681.07|687.99|682.79|688.45|683.25|684.54|679.34|405
1658738100000|2022-07-25 08:35:00|688|682.8|694.31|689.11|694.35|689.15|687.78|682.58|484
1658738400000|2022-07-25 08:40:00|694.3|689.1|695.26|690.06|695.35|690.15|693.43|688.23|496
1658738700000|2022-07-25 08:45:00|695.27|690.07|695.13|689.93|695.43|690.23|694.13|688.93|493
1658739000000|2022-07-25 08:50:00|695.12|689.92|696.14|690.94|696.73|691.53|694.46|689.26|550
1658739300000|2022-07-25 08:55:00|696.17|690.97|694.12|688.92|696.64|691.44|693.33|688.13|508
1658739600000|2022-07-25 09:00:00|694.11|688.91|696.45|691.25|696.55|691.35|693.82|688.62|365
1658739900000|2022-07-25 09:05:00|696.48|691.28|693.98|688.78|697.46|692.26|693.96|688.76|383
1658740200000|2022-07-25 09:10:00|693.95|688.75|692.99|687.79|694.12|688.92|692.44|687.24|441
1658740500000|2022-07-25 09:15:00|692.98|687.78|691.21|686.01|693.09|687.89|691.03|685.83|402
1658740800000|2022-07-25 09:20:00|691.13|685.93|691.61|686.41|691.81|686.61|690.9|685.7|344
1658741100000|2022-07-25 09:25:00|691.37|686.17|691.1|685.9|692.48|687.28|691.02|685.82|398
1658741400000|2022-07-25 09:30:00|691.08|685.88|691.01|685.81|693.06|687.86|690.63|685.43|400
1658741700000|2022-07-25 09:35:00|691|685.8|692.03|686.83|692.06|686.86|690.95|685.75|399
1658742000000|2022-07-25 09:40:00|692.01|686.81|690.87|685.67|692.21|687.01|690.73|685.53|304
1658742300000|2022-07-25 09:45:00|690.85|685.65|691.46|686.26|691.56|686.36|690.78|685.58|332
1658742600000|2022-07-25 09:50:00|691.47|686.27|690.02|684.82|691.48|686.28|689.84|684.64|380
1658742900000|2022-07-25 09:55:00|689.87|684.67|691.21|686.01|691.25|686.05|689.87|684.67|242
1658743200000|2022-07-25 10:00:00|691.23|686.03|690.94|685.74|691.3|686.1|689.9|684.7|261
1658743500000|2022-07-25 10:05:00|690.99|685.79|689.12|683.92|691.26|686.06|688.78|683.58|286
1658743800000|2022-07-25 10:10:00|689.21|684.01|693.04|687.84|694.55|689.35|689.09|683.89|477
1658744100000|2022-07-25 10:15:00|693.02|687.82|694.35|689.15|696.26|691.06|692.12|686.92|555
1658744400000|2022-07-25 10:20:00|694.36|689.16|693.49|688.29|694.53|689.33|692.95|687.75|280
1658744700000|2022-07-25 10:25:00|693.48|688.28|693.77|688.57|693.87|688.67|692.01|686.81|324
1658745000000|2022-07-25 10:30:00|693.85|688.65|692.93|687.73|694.08|688.88|692.37|687.17|300
1658745300000|2022-07-25 10:35:00|692.98|687.78|695.28|690.08|696.14|690.94|692.16|686.96|347
1658745600000|2022-07-25 10:40:00|695.29|690.09|694.94|689.74|695.46|690.26|691.6|686.4|400
1658745900000|2022-07-25 10:45:00|694.92|689.72|694.13|688.93|695.14|689.94|693.92|688.72|420
1658746200000|2022-07-25 10:50:00|694.14|688.94|693.25|688.05|694.55|689.35|693.13|687.93|487
1658746500000|2022-07-25 10:55:00|693.14|687.94|692.14|686.94|693.5|688.3|692.05|686.85|331
1658746800000|2022-07-25 11:00:00|692.15|686.95|693.25|688.05|693.37|688.17|691.14|685.94|406
1658747100000|2022-07-25 11:05:00|693.24|688.04|691.01|685.81|694.93|689.73|690.98|685.78|577
1658747400000|2022-07-25 11:10:00|691.02|685.82|691.31|686.11|692.16|686.96|690.58|685.38|340
1658747700000|2022-07-25 11:15:00|691.36|686.16|689.24|684.04|691.55|686.35|689.19|683.99|313
1658748000000|2022-07-25 11:20:00|689.22|684.02|691.32|686.12|691.37|686.17|689.17|683.97|311
1658748300000|2022-07-25 11:25:00|691.28|686.08|690.78|685.58|692.17|686.97|690.7|685.5|266
1658748600000|2022-07-25 11:30:00|690.77|685.57|692.44|687.24|692.71|687.51|690.5|685.3|307
1658748900000|2022-07-25 11:35:00|692.34|687.14|694.24|689.04|695.05|689.85|692.32|687.12|342
1658749200000|2022-07-25 11:40:00|694.23|689.03|695.1|689.9|695.74|690.54|694.23|689.03|335
1658749500000|2022-07-25 11:45:00|694.83|689.63|693.92|688.72|695.33|690.13|692.6|687.4|431
1658749800000|2022-07-25 11:50:00|693.93|688.73|694.16|688.96|696.26|691.06|693.92|688.72|354
1658750100000|2022-07-25 11:55:00|694.19|688.99|693.08|687.88|694.36|689.16|692.97|687.77|257
1658750400000|2022-07-25 12:00:00|693.22|688.02|692.17|686.97|693.96|688.76|692.17|686.97|316
1658750700000|2022-07-25 12:05:00|692.22|687.02|687.94|682.74|695.46|690.26|687.26|682.06|497
1658751000000|2022-07-25 12:10:00|687.78|682.58|691.08|685.88|691.23|686.03|687.44|682.24|562
1658751300000|2022-07-25 12:15:00|691.07|685.87|693.39|688.19|694.06|688.86|690|684.8|506
1658751600000|2022-07-25 12:20:00|693.37|688.17|692.01|686.81|693.49|688.29|688.88|683.68|543
1658751900000|2022-07-25 12:25:00|692.03|686.83|689.64|684.44|692.03|686.83|689.27|684.07|310
1658752200000|2022-07-25 12:30:00|689.79|684.59|689.67|684.47|690.29|685.09|689.28|684.08|270
1658752500000|2022-07-25 12:35:00|689.66|684.46|688.93|683.73|689.75|684.55|688.21|683.01|387
1658752800000|2022-07-25 12:40:00|688.96|683.76|688.53|683.33|690.38|685.18|688.46|683.26|276
1658753100000|2022-07-25 12:45:00|688.52|683.32|688.12|682.92|688.52|683.32|684.5|679.3|410
1658753400000|2022-07-25 12:50:00|688.11|682.91|689.31|684.11|689.72|684.52|687.29|682.09|376
1658753700000|2022-07-25 12:55:00|689.35|684.15|690.44|685.24|691.22|686.02|688.09|682.89|473
1658754000000|2022-07-25 13:00:00|690.47|685.27|690.81|685.61|690.94|685.74|688.45|683.25|421
1658754300000|2022-07-25 13:05:00|690.79|685.59|693.08|687.88|693.74|688.54|690.79|685.59|453
1658754600000|2022-07-25 13:10:00|693.09|687.89|689.95|684.75|693.42|688.22|688.41|683.21|474
1658754900000|2022-07-25 13:15:00|689.96|684.76|691.23|686.03|691.6|686.4|688.27|683.07|391
1658755200000|2022-07-25 13:20:00|691.24|686.04|695.11|689.91|696.36|691.16|691.14|685.94|463
1658755500000|2022-07-25 13:25:00|695.14|689.94|695.06|689.86|695.51|690.31|693.02|687.82|396
1658755800000|2022-07-25 13:30:00|695.07|689.87|700.29|695.09|704.66|699.46|694.95|689.75|791
1658756100000|2022-07-25 13:35:00|700.3|695.1|701.4|696.2|701.71|696.51|694.09|688.89|752
1658756400000|2022-07-25 13:40:00|701.29|696.09|706.77|701.57|708.21|703.01|701.15|695.95|749
1658756700000|2022-07-25 13:45:00|706.71|701.51|705.01|699.81|706.71|701.51|703.89|698.69|755
1658757000000|2022-07-25 13:50:00|704.98|699.78|705.46|700.26|708.63|703.43|704.79|699.59|602
1658757300000|2022-07-25 13:55:00|705.42|700.22|707.09|701.89|708.87|703.67|704.89|699.69|612
1658757600000|2022-07-25 14:00:00|707.1|701.9|704.94|699.74|708.33|703.13|704.94|699.74|590
1658757900000|2022-07-25 14:05:00|704.84|699.64|703.91|698.71|706.17|700.97|703.07|697.87|715
1658758200000|2022-07-25 14:10:00|703.98|698.78|699.34|694.14|705.04|699.84|699.16|693.96|701
1658758500000|2022-07-25 14:15:00|699.36|694.16|700.11|694.91|700.69|695.49|698.11|692.91|711
1658758800000|2022-07-25 14:20:00|700.09|694.89|698.27|693.07|702.2|697|698.25|693.05|573
1658759100000|2022-07-25 14:25:00|698.21|693.01|700.7|695.5|701.73|696.53|695.16|689.96|804
1658759400000|2022-07-25 14:30:00|700.89|695.69|701.24|696.04|704.17|698.97|698.54|693.34|784
1658759700000|2022-07-25 14:35:00|701.23|696.03|703.04|697.84|703.15|697.95|698.82|693.62|745
1658760000000|2022-07-25 14:40:00|703.05|697.85|705.92|700.72|706.08|700.88|703|697.8|705
1658760300000|2022-07-25 14:45:00|705.88|700.68|706.15|700.95|707.44|702.24|705.38|700.18|679
1658760600000|2022-07-25 14:50:00|706.12|700.92|710.91|705.71|712.92|707.72|706.12|700.92|762
1658760900000|2022-07-25 14:55:00|710.9|705.7|713.89|708.69|717.81|712.61|710.9|705.7|763
1658761200000|2022-07-25 15:00:00|713.9|708.7|715.91|710.71|718.41|713.21|711.81|706.61|774
1658761500000|2022-07-25 15:05:00|715.64|710.44|719.22|714.02|724.33|719.13|715.3|710.1|844
1658761800000|2022-07-25 15:10:00|719.23|714.03|720.47|715.27|725.91|720.71|717.93|712.73|823
1658762100000|2022-07-25 15:15:00|720.56|715.36|722.76|717.56|723.05|717.85|718.05|712.85|808
1658762400000|2022-07-25 15:20:00|722.8|717.6|721.55|716.35|725.73|720.53|721.07|715.87|838
1658762700000|2022-07-25 15:25:00|721.64|716.44|717.12|711.92|722.48|717.28|716.35|711.15|909
1658763000000|2022-07-25 15:30:00|717.11|711.91|719.88|714.68|720.05|714.85|717.02|711.82|592
1658763300000|2022-07-25 15:35:00|719.87|714.67|720.9|715.7|721.7|716.5|718.81|713.61|580
1658763600000|2022-07-25 15:40:00|720.94|715.74|720.79|715.59|723.28|718.08|719.9|714.7|514
1658763900000|2022-07-25 15:45:00|720.83|715.63|722.67|717.47|723.2|718|720.4|715.2|549
1658764200000|2022-07-25 15:50:00|722.69|717.49|725.78|720.58|725.89|720.69|722.35|717.15|524
1658764500000|2022-07-25 15:55:00|725.73|720.53|728.23|723.03|730.65|725.45|725.38|720.18|734
1658764800000|2022-07-25 16:00:00|728.2|723|736.93|731.73|739.68|734.48|728.05|722.85|882
1658765100000|2022-07-25 16:05:00|736.95|731.75|735.86|730.66|739.04|733.84|733.21|728.01|770
1658765400000|2022-07-25 16:10:00|735.9|730.7|733.83|728.63|737.33|732.13|732.15|726.95|678
1658765700000|2022-07-25 16:15:00|733.81|728.61|734.6|729.4|737.65|732.45|733.6|728.4|739
1658766000000|2022-07-25 16:20:00|734.61|729.41|733.58|728.38|735.59|730.39|730.86|725.66|755
1658766300000|2022-07-25 16:25:00|733.63|728.43|734.08|728.88|734.91|729.71|731.91|726.71|618
1658766600000|2022-07-25 16:30:00|734.06|728.86|732.01|726.81|736.41|731.21|731.59|726.39|525
1658766900000|2022-07-25 16:35:00|732.05|726.85|727.64|722.44|732.07|726.87|725.42|720.22|630
1658767200000|2022-07-25 16:40:00|727.65|722.45|734.13|728.93|734.82|729.62|727.27|722.07|686
1658767500000|2022-07-25 16:45:00|734.11|728.91|737.77|732.57|737.93|732.73|733.75|728.55|634
1658767800000|2022-07-25 16:50:00|737.72|732.52|735.11|729.91|737.86|732.66|735.09|729.89|570
1658768100000|2022-07-25 16:55:00|735.19|729.99|734.03|728.83|737.01|731.81|733.94|728.74|573
1658768400000|2022-07-25 17:00:00|734.1|728.9|737.98|732.78|738.15|732.95|734.08|728.88|585
1658768700000|2022-07-25 17:05:00|737.97|732.77|740.19|734.99|741.55|736.35|736.6|731.4|612
1658769000000|2022-07-25 17:10:00|740.18|734.98|738.6|733.4|742.12|736.92|738.21|733.01|659
1658769300000|2022-07-25 17:15:00|738.59|733.39|738.94|733.74|740.03|734.83|736.35|731.15|561
1658769600000|2022-07-25 17:20:00|738.88|733.68|743.11|737.91|743.63|738.43|735.72|730.52|617
1658769900000|2022-07-25 17:25:00|743.07|737.87|741.13|735.93|743.17|737.97|739.65|734.45|618
1658770200000|2022-07-25 17:30:00|741.1|735.9|741.91|736.71|743.66|738.46|741.08|735.88|568
1658770500000|2022-07-25 17:35:00|741.9|736.7|738.75|733.55|741.95|736.75|738.23|733.03|669
1658770800000|2022-07-25 17:40:00|738.69|733.49|740.01|734.81|741.72|736.52|738.65|733.45|605
1658771100000|2022-07-25 17:45:00|740|734.8|734.92|729.72|740.63|735.43|734.31|729.11|598
1658771400000|2022-07-25 17:50:00|734.57|729.37|733.81|728.61|735.53|730.33|733.08|727.88|717
1658771700000|2022-07-25 17:55:00|733.91|728.71|733.96|728.76|734.91|729.71|733.22|728.02|534
1658772000000|2022-07-25 18:00:00|733.91|728.71|735.14|729.94|736.82|731.62|733.26|728.06|627
1658772300000|2022-07-25 18:05:00|735.11|729.91|734.94|729.74|737.76|732.56|734.45|729.25|635
1658772600000|2022-07-25 18:10:00|734.96|729.76|738.23|733.03|739.71|734.51|734.9|729.7|546
1658772900000|2022-07-25 18:15:00|738.2|733|736.72|731.52|740.28|735.08|734.78|729.58|559
1658773200000|2022-07-25 18:20:00|736.65|731.45|738.13|732.93|739.56|734.36|736.57|731.37|464
1658773500000|2022-07-25 18:25:00|738.1|732.9|737.35|732.15|738.96|733.76|737.02|731.82|443
1658773800000|2022-07-25 18:30:00|737.4|732.2|737.8|732.6|739.01|733.81|736.87|731.67|491
1658774100000|2022-07-25 18:35:00|737.79|732.59|737.65|732.45|739.18|733.98|736.96|731.76|507
1658774400000|2022-07-25 18:40:00|737.63|732.43|739.73|734.53|740.13|734.93|737.63|732.43|423
1658774700000|2022-07-25 18:45:00|739.59|734.39|737.24|732.04|741.39|736.19|736.61|731.41|462
1658775000000|2022-07-25 18:50:00|737.39|732.19|739.23|734.03|739.28|734.08|736.81|731.61|506
1658775300000|2022-07-25 18:55:00|739.24|734.04|739.2|734|740.93|735.73|738.8|733.6|451
1658775600000|2022-07-25 19:00:00|739.23|734.03|736.81|731.61|739.79|734.59|736.3|731.1|575
1658775900000|2022-07-25 19:05:00|736.8|731.6|728.84|723.64|737.86|732.66|727.79|722.59|864
1658776200000|2022-07-25 19:10:00|728.88|723.68|730.65|725.45|732.09|726.89|728.24|723.04|763
1658776500000|2022-07-25 19:15:00|730.68|725.48|727.84|722.64|731.98|726.78|727.77|722.57|745
1658776800000|2022-07-25 19:20:00|727.92|722.72|727.29|722.09|728.87|723.67|724.75|719.55|788
1658777100000|2022-07-25 19:25:00|727.4|722.2|722.71|717.51|730.82|725.62|722.71|717.51|607
1658777400000|2022-07-25 19:30:00|722.47|717.27|726.14|720.94|727.58|722.38|721.04|715.84|770
1658777700000|2022-07-25 19:35:00|726.16|720.96|728.1|722.9|728.18|722.98|726.01|720.81|534
1658778000000|2022-07-25 19:40:00|728.12|722.92|727.04|721.84|729.59|724.39|724.65|719.45|681
1658778300000|2022-07-25 19:45:00|727.02|721.82|726.8|721.6|728.46|723.26|725.19|719.99|508
1658778600000|2022-07-25 19:50:00|726.84|721.64|729.76|724.56|731.56|726.36|726.12|720.92|642
1658778900000|2022-07-25 19:55:00|729.49|724.29|729.05|723.85|730.06|724.86|727.41|722.21|602
1658779200000|2022-07-25 20:00:00|729.06|723.86|738.48|733.28|740.54|735.34|729.01|723.81|806
1658779500000|2022-07-25 20:05:00|738.5|733.3|740.4|735.2|741.86|736.66|737.39|732.19|794
1658779800000|2022-07-25 20:10:00|740.37|735.17|746.21|741.01|749.61|744.41|740.19|734.99|832
1658780100000|2022-07-25 20:15:00|746.3|741.1|744.87|739.67|748.04|742.84|744.43|739.23|896
1658780400000|2022-07-25 20:20:00|744.89|739.69|745.56|740.36|747.79|742.59|744.06|738.86|751
1658780700000|2022-07-25 20:25:00|745.57|740.37|742.25|737.05|745.79|740.59|741.89|736.69|653
1658781000000|2022-07-25 20:30:00|742.32|737.12|741.66|736.46|743.57|738.37|740.64|735.44|618
1658781300000|2022-07-25 20:35:00|741.7|736.5|741.05|735.85|741.81|736.61|740.08|734.88|512
1658781600000|2022-07-25 20:40:00|741.04|735.84|743.94|738.74|744.84|739.64|741.04|735.84|794
1658781900000|2022-07-25 20:45:00|743.98|738.78|744.71|739.51|745.8|740.6|742.13|736.93|628
1658782200000|2022-07-25 20:50:00|744.89|739.69|748.11|742.91|748.84|743.64|744.89|739.69|623
1658782500000|2022-07-25 20:55:00|748.09|742.89|749.7|744.5|749.75|744.55|747.66|742.46|659
1658782800000|2022-07-25 21:00:00|749.63|744.43|752.12|746.92|752.14|746.94|749.28|744.08|592
1658783100000|2022-07-25 21:05:00|752.13|746.93|751.52|746.32|752.13|746.93|748.09|742.89|627
1658783400000|2022-07-25 21:10:00|751.49|746.29|751.46|746.26|751.85|746.65|750.13|744.93|529
1658783700000|2022-07-25 21:15:00|751.48|746.28|751.82|746.62|752.7|747.5|750.83|745.63|473
1658784000000|2022-07-25 21:20:00|751.86|746.66|752.73|747.53|754.62|749.42|751.77|746.57|508
1658784300000|2022-07-25 21:25:00|752.74|747.54|749.4|744.2|752.95|747.75|747.76|742.56|594
1658784600000|2022-07-25 21:30:00|749.39|744.19|748.19|742.99|749.7|744.5|747.82|742.62|406
1658784900000|2022-07-25 21:35:00|748.2|743|747.2|742|748.63|743.43|746.82|741.62|482
1658785200000|2022-07-25 21:40:00|747.11|741.91|745.22|740.02|747.22|742.02|744.7|739.5|389
1658785500000|2022-07-25 21:45:00|745.23|740.03|746.69|741.49|747.23|742.03|743.43|738.23|599
1658785800000|2022-07-25 21:50:00|746.67|741.47|746.1|740.9|747.29|742.09|744.9|739.7|414
1658786100000|2022-07-25 21:55:00|746.11|740.91|745.11|739.91|746.89|741.69|745.08|739.88|376
1658786400000|2022-07-25 22:00:00|745.09|739.89|742.34|737.14|745.12|739.92|741.48|736.28|548
1658786700000|2022-07-25 22:05:00|742.38|737.18|742.9|737.7|744.13|738.93|741.97|736.77|359
1658787000000|2022-07-25 22:10:00|742.92|737.72|739.6|734.4|743.27|738.07|739.35|734.15|549
1658787300000|2022-07-25 22:15:00|739.69|734.49|741.69|736.49|741.82|736.62|737.87|732.67|749
1658787600000|2022-07-25 22:20:00|741.72|736.52|741.46|736.26|743.25|738.05|739.14|733.94|726
1658787900000|2022-07-25 22:25:00|741.48|736.28|736.08|730.88|741.84|736.64|735.9|730.7|903
1658788200000|2022-07-25 22:30:00|736.09|730.89|732.68|727.48|737.5|732.3|731.7|726.5|818
1658788500000|2022-07-25 22:35:00|732.7|727.5|733.81|728.61|735.19|729.99|731.8|726.6|565
1658788800000|2022-07-25 22:40:00|733.8|728.6|738.04|732.84|739.23|734.03|733.09|727.89|585
1658789100000|2022-07-25 22:45:00|737.98|732.78|740.67|735.47|740.8|735.6|736.84|731.64|685
1658789400000|2022-07-25 22:50:00|740.68|735.48|737.66|732.46|740.86|735.66|735.89|730.69|559
1658789700000|2022-07-25 22:55:00|737.65|732.45|739.89|734.69|742.21|737.01|737.22|732.02|537
1658790000000|2022-07-25 23:00:00|739.77|734.57|739.87|734.67|740.93|735.73|736.55|731.35|540
1658790300000|2022-07-25 23:05:00|739.9|734.7|738.25|733.05|740.87|735.67|738.12|732.92|483
1658790600000|2022-07-25 23:10:00|738.27|733.07|735.69|730.49|738.49|733.29|735.34|730.14|604
1658790900000|2022-07-25 23:15:00|735.66|730.46|733.85|728.65|736.27|731.07|733.46|728.26|516
1658791200000|2022-07-25 23:20:00|733.78|728.58|734.1|728.9|735.18|729.98|731.76|726.56|548
1658791500000|2022-07-25 23:25:00|733.99|728.79|729.54|724.34|734.17|728.97|729.31|724.11|600
1658791800000|2022-07-25 23:30:00|729.55|724.35|727.3|722.1|729.56|724.36|726.63|721.43|426
1658792100000|2022-07-25 23:35:00|727.22|722.02|722.55|717.35|728.02|722.82|722.08|716.88|527
1658792400000|2022-07-25 23:40:00|722.54|717.34|723.2|718|724.08|718.88|720.31|715.11|592
1658792700000|2022-07-25 23:45:00|723.06|717.86|714.7|709.5|723.3|718.1|714.39|709.19|628
1658793000000|2022-07-25 23:50:00|714.69|709.49|712.69|707.49|716.13|710.93|711.51|706.31|916
1658793300000|2022-07-25 23:55:00|712.53|707.33|707.7|702.5|712.74|707.54|706.93|701.73|869
1658793600000|2022-07-26 00:00:00|707.71|702.51|703.63|698.43|707.89|702.69|701.36|696.16|904
1658793900000|2022-07-26 00:05:00|703.42|698.22|703.09|697.89|703.64|698.44|701.31|696.11|704
1658794200000|2022-07-26 00:10:00|703.1|697.9|699.65|694.45|703.1|697.9|697.47|692.27|729
1658794500000|2022-07-26 00:15:00|699.79|694.59|699.16|693.96|700.86|695.66|696.66|691.46|903
1658794800000|2022-07-26 00:20:00|699.22|694.02|694.06|688.86|699.36|694.16|691.89|686.69|752
1658795100000|2022-07-26 00:25:00|694.07|688.87|692.39|687.19|694.73|689.53|692.01|686.81|588
1658795400000|2022-07-26 00:30:00|692.34|687.14|691.78|686.58|693.06|687.86|690.64|685.44|575
1658795700000|2022-07-26 00:35:00|691.8|686.6|689.21|684.01|691.93|686.73|685.41|680.21|747
1658796000000|2022-07-26 00:40:00|689.23|684.03|687.15|681.95|689.25|684.05|685.65|680.45|752
1658796300000|2022-07-26 00:45:00|687.12|681.92|682.54|677.34|687.12|681.92|682.5|677.3|638
1658796600000|2022-07-26 00:50:00|682.41|677.21|680.06|674.86|682.94|677.74|679.87|674.67|576
1658796900000|2022-07-26 00:55:00|680.04|674.84|680.74|675.54|680.83|675.63|677.41|672.21|681
1658797200000|2022-07-26 01:00:00|680.72|675.52|685.84|680.64|685.96|680.76|680.25|675.05|716
1658797500000|2022-07-26 01:05:00|685.94|680.74|687.95|682.75|688.4|683.2|685.91|680.71|518
1658797800000|2022-07-26 01:10:00|687.96|682.76|687.07|681.87|688.07|682.87|685.96|680.76|493
1658798100000|2022-07-26 01:15:00|687.09|681.89|687.03|681.83|687.72|682.52|685.73|680.53|487
1658798400000|2022-07-26 01:20:00|687.01|681.81|685.17|679.97|687.36|682.16|684.98|679.78|417
1658798700000|2022-07-26 01:25:00|685.18|679.98|684.65|679.45|685.33|680.13|682.86|677.66|423
1658799000000|2022-07-26 01:30:00|684.64|679.44|682.71|677.51|685.22|680.02|681.34|676.14|545
1658799300000|2022-07-26 01:35:00|682.72|677.52|682.83|677.63|682.94|677.74|682.05|676.85|442
1658799600000|2022-07-26 01:40:00|682.87|677.67|687.36|682.16|687.54|682.34|682.73|677.53|422
1658799900000|2022-07-26 01:45:00|687.38|682.18|686.84|681.64|687.52|682.32|685.98|680.78|377
1658800200000|2022-07-26 01:50:00|686.85|681.65|687.09|681.89|687.46|682.26|686.53|681.33|247
1658800500000|2022-07-26 01:55:00|687.1|681.9|685.86|680.66|687.97|682.77|685.86|680.66|308
1658800800000|2022-07-26 02:00:00|685.88|680.68|682.23|677.03|686.21|681.01|681.28|676.08|477
1658801100000|2022-07-26 02:05:00|682.21|677.01|685.16|679.96|685.36|680.16|681.89|676.69|332
1658801400000|2022-07-26 02:10:00|685.12|679.92|683.09|677.89|685.25|680.05|682.92|677.72|278
1658801700000|2022-07-26 02:15:00|683.03|677.83|682.61|677.41|683.17|677.97|681.88|676.68|307
1658802000000|2022-07-26 02:20:00|682.5|677.3|680.12|674.92|682.55|677.35|680.03|674.83|304
1658802300000|2022-07-26 02:25:00|680.07|674.87|679.19|673.99|680.73|675.53|678.45|673.25|441
1658802600000|2022-07-26 02:30:00|679.2|674|679.32|674.12|679.37|674.17|677.6|672.4|597
1658802900000|2022-07-26 02:35:00|679.36|674.16|682.32|677.12|682.55|677.35|679.23|674.03|588
1658803200000|2022-07-26 02:40:00|682.34|677.14|680.97|675.77|682.38|677.18|680.22|675.02|477
1658803500000|2022-07-26 02:45:00|680.98|675.78|682.06|676.86|682.21|677.01|680.75|675.55|563
1658803800000|2022-07-26 02:50:00|682.05|676.85|682.08|676.88|682.21|677.01|679.84|674.64|506
1658804100000|2022-07-26 02:55:00|682.03|676.83|678.83|673.63|682.12|676.92|677.81|672.61|631
1658804400000|2022-07-26 03:00:00|678.84|673.64|677.21|672.01|679.22|674.02|676.99|671.79|516
1658804700000|2022-07-26 03:05:00|677.22|672.02|679.98|674.78|680.24|675.04|677.21|672.01|497
1658805000000|2022-07-26 03:10:00|680.01|674.81|678.44|673.24|680.03|674.83|672.6|667.4|819
1658805300000|2022-07-26 03:15:00|678.45|673.25|677.86|672.66|679.42|674.22|675.44|670.24|896
1658805600000|2022-07-26 03:20:00|677.88|672.68|676.56|671.36|677.97|672.77|675.6|670.4|794
1658805900000|2022-07-26 03:25:00|676.4|671.2|679.39|674.19|679.62|674.42|675.93|670.73|793
1658806200000|2022-07-26 03:30:00|679.48|674.28|683.93|678.73|684.57|679.37|679.39|674.19|871
1658806500000|2022-07-26 03:35:00|683.99|678.79|682.82|677.62|685.03|679.83|680.99|675.79|760
1658806800000|2022-07-26 03:40:00|682.85|677.65|683.82|678.62|684.48|679.28|681.61|676.41|663
1658807100000|2022-07-26 03:45:00|683.75|678.55|684.94|679.74|685.34|680.14|682.98|677.78|514
1658807400000|2022-07-26 03:50:00|684.93|679.73|685.42|680.22|685.56|680.36|684.23|679.03|517
1658807700000|2022-07-26 03:55:00|685.41|680.21|688.42|683.22|690.11|684.91|685.41|680.21|622
1658808000000|2022-07-26 04:00:00|688.48|683.28|687.26|682.06|688.48|683.28|686.54|681.34|613
1658808300000|2022-07-26 04:05:00|687.28|682.08|687.1|681.9|687.41|682.21|685.37|680.17|621
1658808600000|2022-07-26 04:10:00|687.04|681.84|686.95|681.75|687.11|681.91|685.86|680.66|497
1658808900000|2022-07-26 04:15:00|686.78|681.58|687.69|682.49|690.27|685.07|686.58|681.38|688
1658809200000|2022-07-26 04:20:00|687.68|682.48|690.27|685.07|691.03|685.83|687.12|681.92|646
1658809500000|2022-07-26 04:25:00|690.23|685.03|692.03|686.83|694.19|688.99|690|684.8|890
1658809800000|2022-07-26 04:30:00|692.06|686.86|692.64|687.44|692.64|687.44|690.83|685.63|620
1658810100000|2022-07-26 04:35:00|692.58|687.38|691.35|686.15|692.58|687.38|691.1|685.9|607
1658810400000|2022-07-26 04:40:00|691.26|686.06|691.17|685.97|692.39|687.19|691.15|685.95|566
1658810700000|2022-07-26 04:45:00|691.21|686.01|693.1|687.9|693.34|688.14|691.13|685.93|548
1658811000000|2022-07-26 04:50:00|693.15|687.95|694.44|689.24|695.38|690.18|692.82|687.62|790
1658811300000|2022-07-26 04:55:00|694.35|689.15|696|690.8|697.25|692.05|693.84|688.64|680
1658811600000|2022-07-26 05:00:00|695.86|690.66|692.87|687.67|695.9|690.7|691.77|686.57|663
1658811900000|2022-07-26 05:05:00|692.89|687.69|691.17|685.97|692.93|687.73|689.47|684.27|676
1658812200000|2022-07-26 05:10:00|691.18|685.98|689.84|684.64|691.18|685.98|688.81|683.61|569
1658812500000|2022-07-26 05:15:00|689.82|684.62|685.98|680.78|689.92|684.72|685.96|680.76|649
1658812800000|2022-07-26 05:20:00|685.96|680.76|684.64|679.44|687.34|682.14|684.64|679.44|660
1658813100000|2022-07-26 05:25:00|684.69|679.49|686.83|681.63|687.2|682|684.66|679.46|607
1658813400000|2022-07-26 05:30:00|686.84|681.64|684.86|679.66|686.94|681.74|684.62|679.42|494
1658813700000|2022-07-26 05:35:00|684.85|679.65|686.88|681.68|687.02|681.82|684.48|679.28|510
1658814000000|2022-07-26 05:40:00|686.84|681.64|688.47|683.27|689.33|684.13|686.84|681.64|583
1658814300000|2022-07-26 05:45:00|688.51|683.31|689.59|684.39|690.49|685.29|688.02|682.82|560
1658814600000|2022-07-26 05:50:00|689.5|684.3|688.04|682.84|689.7|684.5|687.89|682.69|383
1658814900000|2022-07-26 05:55:00|688.01|682.81|687.28|682.08|688.05|682.85|685.77|680.57|514
1658815200000|2022-07-26 06:00:00|687.24|682.04|684.71|679.51|687.31|682.11|684.58|679.38|594
1658815500000|2022-07-26 06:05:00|684.67|679.47|684.58|679.38|685.1|679.9|684.07|678.87|455
1658815800000|2022-07-26 06:10:00|684.55|679.35|680.94|675.74|684.66|679.46|680.7|675.5|527
1658816100000|2022-07-26 06:15:00|680.89|675.69|681.33|676.13|682.38|677.18|680.87|675.67|419
1658816400000|2022-07-26 06:20:00|681.32|676.12|683.78|678.58|683.92|678.72|681.3|676.1|543
1658816700000|2022-07-26 06:25:00|683.77|678.57|682.06|676.86|683.84|678.64|681.31|676.11|557
1658817000000|2022-07-26 06:30:00|682.15|676.95|678.8|673.6|682.27|677.07|677.93|672.73|528
1658817300000|2022-07-26 06:35:00|678.78|673.58|676.88|671.68|680.1|674.9|676.8|671.6|505
1658817600000|2022-07-26 06:40:00|676.94|671.74|676.62|671.42|677.45|672.25|676.06|670.86|632
1658817900000|2022-07-26 06:45:00|676.65|671.45|677.99|672.79|680.12|674.92|676.48|671.28|592
1658818200000|2022-07-26 06:50:00|677.98|672.78|675.59|670.39|677.99|672.79|675.55|670.35|570
1658818500000|2022-07-26 06:55:00|675.58|670.38|674.46|669.26|675.63|670.43|674.27|669.07|538
1658818800000|2022-07-26 07:00:00|674.57|669.37|670.15|664.95|674.58|669.38|669.96|664.76|725
1658819100000|2022-07-26 07:05:00|670.16|664.96|673.97|668.77|673.97|668.77|669.98|664.78|732
1658819400000|2022-07-26 07:10:00|673.92|668.72|676.16|670.96|677.55|672.35|673.44|668.24|700
1658819700000|2022-07-26 07:15:00|676.25|671.05|675.47|670.27|676.54|671.34|671.85|666.65|798
1658820000000|2022-07-26 07:20:00|675.55|670.35|675.17|669.97|676.82|671.62|674.86|669.66|613
1658820300000|2022-07-26 07:25:00|675.21|670.01|676.39|671.19|677.04|671.84|675.17|669.97|618
1658820600000|2022-07-26 07:30:00|676.34|671.14|673.9|668.7|676.38|671.18|673.81|668.61|624
1658820900000|2022-07-26 07:35:00|673.96|668.76|669.17|663.97|673.98|668.78|668.93|663.73|749
1658821200000|2022-07-26 07:40:00|669.08|663.88|665.23|660.03|669.74|664.54|664.64|659.44|848
1658821500000|2022-07-26 07:45:00|665.22|660.02|667.93|662.73|668.32|663.12|664.79|659.59|811
1658821800000|2022-07-26 07:50:00|667.97|662.77|667.34|662.14|669.32|664.12|665.48|660.28|812
1658822100000|2022-07-26 07:55:00|667.33|662.13|666.9|661.7|669.42|664.22|666.7|661.5|745
1658822400000|2022-07-26 08:00:00|666.91|661.71|667.2|662|668.24|663.04|665.94|660.74|827
1658822700000|2022-07-26 08:05:00|667.23|662.03|668.01|662.81|670.03|664.83|666.65|661.45|727
1658823000000|2022-07-26 08:10:00|667.96|662.76|665.05|659.85|668.77|663.57|665.02|659.82|659
1658823300000|2022-07-26 08:15:00|664.89|659.69|664.09|658.89|665.29|660.09|661.19|655.99|860
1658823600000|2022-07-26 08:20:00|664.08|658.88|664.24|659.04|665.92|660.72|663.1|657.9|694
1658823900000|2022-07-26 08:25:00|664.15|658.95|665.82|660.62|666.13|660.93|663.33|658.13|653
1658824200000|2022-07-26 08:30:00|665.81|660.61|665.38|660.18|666.74|661.54|665.03|659.83|673
1658824500000|2022-07-26 08:35:00|665.4|660.2|666.78|661.58|667.05|661.85|664.23|659.03|640
1658824800000|2022-07-26 08:40:00|666.77|661.57|668.47|663.27|668.94|663.74|666.43|661.23|636
1658825100000|2022-07-26 08:45:00|668.46|663.26|669.42|664.22|670.44|665.24|668.15|662.95|583
1658825400000|2022-07-26 08:50:00|669.45|664.25|667|661.8|669.46|664.26|666.76|661.56|581
1658825700000|2022-07-26 08:55:00|667.03|661.83|665.71|660.51|667.87|662.67|665.54|660.34|567
1658826000000|2022-07-26 09:00:00|665.7|660.5|665.97|660.77|666.24|661.04|664.89|659.69|568
1658826300000|2022-07-26 09:05:00|665.94|660.74|666.1|660.9|667.87|662.67|663.1|657.9|640
1658826600000|2022-07-26 09:10:00|666.13|660.93|664.3|659.1|666.32|661.12|664.19|658.99|683
1658826900000|2022-07-26 09:15:00|664.29|659.09|663.16|657.96|664.6|659.4|662.48|657.28|573
1658827200000|2022-07-26 09:20:00|663.18|657.98|664.24|659.04|664.54|659.34|662.9|657.7|601
1658827500000|2022-07-26 09:25:00|664.22|659.02|665.39|660.19|665.62|660.42|663.18|657.98|666
1658827800000|2022-07-26 09:30:00|665.38|660.18|669.08|663.88|669.27|664.07|664.59|659.39|580
1658828100000|2022-07-26 09:35:00|669.11|663.91|668.27|663.07|669.28|664.08|667.88|662.68|514
1658828400000|2022-07-26 09:40:00|668.26|663.06|669.52|664.32|669.53|664.33|667.16|661.96|588
1658828700000|2022-07-26 09:45:00|669.51|664.31|670.49|665.29|670.7|665.5|669.21|664.01|567
1658829000000|2022-07-26 09:50:00|670.54|665.34|668.54|663.34|670.6|665.4|668.4|663.2|443
1658829300000|2022-07-26 09:55:00|668.51|663.31|668.18|662.98|668.64|663.44|667.1|661.9|436
1658829600000|2022-07-26 10:00:00|668.19|662.99|667.63|662.43|668.41|663.21|667.02|661.82|450
1658829900000|2022-07-26 10:05:00|667.68|662.48|667.78|662.58|670.19|664.99|667.08|661.88|573
1658830200000|2022-07-26 10:10:00|667.79|662.59|665.22|660.02|667.95|662.75|664.78|659.58|430
1658830500000|2022-07-26 10:15:00|665.23|660.03|664.37|659.17|666.11|660.91|664.15|658.95|510
1658830800000|2022-07-26 10:20:00|664.36|659.16|662.99|657.79|665.35|660.15|662.71|657.51|539
1658831100000|2022-07-26 10:25:00|663|657.8|661.25|656.05|663.36|658.16|659.44|654.24|628
1658831400000|2022-07-26 10:30:00|661.26|656.06|660.05|654.85|661.55|656.35|659|653.8|706
1658831700000|2022-07-26 10:35:00|660.03|654.83|662.32|657.12|662.64|657.44|659.91|654.71|654
1658832000000|2022-07-26 10:40:00|662.1|656.9|662.32|657.12|662.48|657.28|661.84|656.64|599
1658832300000|2022-07-26 10:45:00|662.33|657.13|661.94|656.74|662.5|657.3|661.87|656.67|371
1658832600000|2022-07-26 10:50:00|661.96|656.76|660.83|655.63|662.33|657.13|660.34|655.14|468
1658832900000|2022-07-26 10:55:00|660.85|655.65|660.94|655.74|662.12|656.92|660.82|655.62|495
1658833200000|2022-07-26 11:00:00|660.93|655.73|661.89|656.69|662.02|656.82|660.2|655|610
1658833500000|2022-07-26 11:05:00|661.92|656.72|661.12|655.92|662.3|657.1|661.04|655.84|516
1658833800000|2022-07-26 11:10:00|661.1|655.9|660.34|655.14|661.17|655.97|659.94|654.74|532
1658834100000|2022-07-26 11:15:00|660.33|655.13|661.15|655.95|661.74|656.54|658.9|653.7|692
1658834400000|2022-07-26 11:20:00|661.26|656.06|664.19|658.99|664.51|659.31|661.18|655.98|791
1658834700000|2022-07-26 11:25:00|664.31|659.11|663.06|657.86|664.55|659.35|662.85|657.65|563
1658835000000|2022-07-26 11:30:00|663.04|657.84|663.26|658.06|663.69|658.49|662.11|656.91|546
1658835300000|2022-07-26 11:35:00|663.17|657.97|663.19|657.99|664.06|658.86|662.43|657.23|559
1658835600000|2022-07-26 11:40:00|663.15|657.95|660.23|655.03|663.34|658.14|659.42|654.22|615
1658835900000|2022-07-26 11:45:00|660.22|655.02|662.42|657.22|662.52|657.32|659.59|654.39|560
1658836200000|2022-07-26 11:50:00|662.38|657.18|659.86|654.66|663.45|658.25|659.46|654.26|583
1658836500000|2022-07-26 11:55:00|659.56|654.36|662.04|656.84|665.36|660.16|653.19|647.99|998
1658836800000|2022-07-26 12:00:00|662.08|656.88|661.43|656.23|663.4|658.2|658.3|653.1|956
1658837100000|2022-07-26 12:05:00|661.5|656.3|665.47|660.27|666.38|661.18|661.4|656.2|928
1658837400000|2022-07-26 12:10:00|665.44|660.24|666.29|661.09|668.3|663.1|665.36|660.16|866
1658837700000|2022-07-26 12:15:00|666.28|661.08|661.3|656.1|666.55|661.35|661.17|655.97|737
1658838000000|2022-07-26 12:20:00|661.35|656.15|659.95|654.75|662.35|657.15|659.9|654.7|705
1658838300000|2022-07-26 12:25:00|660.02|654.82|661.33|656.13|663.34|658.14|659.95|654.75|698
1658838600000|2022-07-26 12:30:00|661.29|656.09|662.65|657.45|663.04|657.84|660.23|655.03|704
1658838900000|2022-07-26 12:35:00|662.62|657.42|659.17|653.97|662.88|657.68|658.57|653.37|789
1658839200000|2022-07-26 12:40:00|659.16|653.96|657.11|651.91|659.8|654.6|655.43|650.23|803
1658839500000|2022-07-26 12:45:00|657.01|651.81|650.83|645.63|657.7|652.5|650.36|645.16|885
1658839800000|2022-07-26 12:50:00|650.81|645.61|648.02|642.82|652.17|646.97|646.78|641.58|866
1658840100000|2022-07-26 12:55:00|648.04|642.84|648.87|643.67|651.5|646.3|647.93|642.73|873
1658840400000|2022-07-26 13:00:00|648.86|643.66|652.03|646.83|652.65|647.45|647.26|642.06|967
1658840700000|2022-07-26 13:05:00|652.05|646.85|648.06|642.86|652.19|646.99|647.76|642.56|765
1658841000000|2022-07-26 13:10:00|648.08|642.88|647.8|642.6|648.47|643.27|643.44|638.24|980
1658841300000|2022-07-26 13:15:00|647.74|642.54|650.84|645.64|651.18|645.98|644.89|639.69|965
1658841600000|2022-07-26 13:20:00|650.85|645.65|648.45|643.25|652.06|646.86|647.86|642.66|881
1658841900000|2022-07-26 13:25:00|648.5|643.3|647.12|641.92|650.26|645.06|646.15|640.95|884
1658842200000|2022-07-26 13:30:00|647.3|642.1|644.48|639.28|648.53|643.33|642.48|637.28|1007
1658842500000|2022-07-26 13:35:00|644.49|639.29|647.91|642.71|647.91|642.71|644.25|639.05|872
1658842800000|2022-07-26 13:40:00|647.93|642.73|645.42|640.22|648.5|643.3|644.3|639.1|778
1658843100000|2022-07-26 13:45:00|645.41|640.21|644.57|639.37|645.43|640.23|642.97|637.77|859
1658843400000|2022-07-26 13:50:00|644.47|639.27|647.28|642.08|648.25|643.05|644.46|639.26|712
1658843700000|2022-07-26 13:55:00|647.18|641.98|648.07|642.87|648.91|643.71|645.96|640.76|843
1658844000000|2022-07-26 14:00:00|648.22|643.02|650.29|645.09|650.54|645.34|644.97|639.77|877
1658844300000|2022-07-26 14:05:00|650.3|645.1|650.21|645.01|651.95|646.75|650.12|644.92|815
1658844600000|2022-07-26 14:10:00|650.26|645.06|646.84|641.64|651.5|646.3|646.25|641.05|834
1658844900000|2022-07-26 14:15:00|646.83|641.63|646.05|640.85|647.96|642.76|644.6|639.4|693
1658845200000|2022-07-26 14:20:00|646.22|641.02|646.18|640.98|646.42|641.22|643.05|637.85|854
1658845500000|2022-07-26 14:25:00|646.16|640.96|646.29|641.09|648.5|643.3|645.87|640.67|857
1658845800000|2022-07-26 14:30:00|646.36|641.16|649.78|644.58|650.03|644.83|645.25|640.05|836
1658846100000|2022-07-26 14:35:00|649.91|644.71|651.89|646.69|655.11|649.91|649.85|644.65|924
1658846400000|2022-07-26 14:40:00|651.85|646.65|648.95|643.75|651.92|646.72|648.91|643.71|848
1658846700000|2022-07-26 14:45:00|649|643.8|649.96|644.76|651.07|645.87|648.93|643.73|867
1658847000000|2022-07-26 14:50:00|649.91|644.71|649.05|643.85|651.56|646.36|648.73|643.53|720
1658847300000|2022-07-26 14:55:00|649.06|643.86|650.3|645.1|650.42|645.22|647.75|642.55|735
1658847600000|2022-07-26 15:00:00|650.32|645.12|648.56|643.36|650.97|645.77|648.56|643.36|583
1658847900000|2022-07-26 15:05:00|648.4|643.2|644.06|638.86|648.53|643.33|643.89|638.69|800
1658848200000|2022-07-26 15:10:00|643.96|638.76|645.71|640.51|645.71|640.51|643.86|638.66|652
1658848500000|2022-07-26 15:15:00|645.76|640.56|647.38|642.18|647.44|642.24|645.14|639.94|615
1658848800000|2022-07-26 15:20:00|647.37|642.17|644.24|639.04|647.96|642.76|643.88|638.68|758
1658849100000|2022-07-26 15:25:00|644.25|639.05|642.96|637.76|645.28|640.08|642.84|637.64|806
1658849400000|2022-07-26 15:30:00|643.02|637.82|643.2|638|644.88|639.68|637.65|632.45|935
1658849700000|2022-07-26 15:35:00|643.18|637.98|643.32|638.12|644.34|639.14|642.12|636.92|696
1658850000000|2022-07-26 15:40:00|643.31|638.11|644.22|639.02|644.94|639.74|643.08|637.88|865
1658850300000|2022-07-26 15:45:00|644.32|639.12|640.15|634.95|644.52|639.32|640.09|634.89|767
1658850600000|2022-07-26 15:50:00|640.17|634.97|639.05|633.85|642.33|637.13|638.19|632.99|815
1658850900000|2022-07-26 15:55:00|639.03|633.83|638.07|632.87|641.04|635.84|637.57|632.37|845
1658851200000|2022-07-26 16:00:00|638.06|632.86|640.89|635.69|642.08|636.88|637.82|632.62|890
1658851500000|2022-07-26 16:05:00|641|635.8|640.5|635.3|642.09|636.89|639.76|634.56|915
1658851800000|2022-07-26 16:10:00|640.47|635.27|642.08|636.88|642.36|637.16|639.67|634.47|889
1658852100000|2022-07-26 16:15:00|642.07|636.87|641.76|636.56|642.81|637.61|641.53|636.33|732
1658852400000|2022-07-26 16:20:00|641.87|636.67|643.39|638.19|643.87|638.67|640.54|635.34|740
1658852700000|2022-07-26 16:25:00|643.41|638.21|640.08|634.88|643.41|638.21|639.93|634.73|673
1658853000000|2022-07-26 16:30:00|640.07|634.87|642.34|637.14|642.55|637.35|640.05|634.85|563
1658853300000|2022-07-26 16:35:00|642.35|637.15|643.81|638.61|644.14|638.94|641.95|636.75|628
1658853600000|2022-07-26 16:40:00|643.61|638.41|644.25|639.05|644.93|639.73|642.71|637.51|693
1658853900000|2022-07-26 16:45:00|644.3|639.1|645.31|640.11|646.27|641.07|643.93|638.73|661
1658854200000|2022-07-26 16:50:00|645.37|640.17|646.06|640.86|646.39|641.19|645.14|639.94|529
1658854500000|2022-07-26 16:55:00|646.02|640.82|646.8|641.6|646.87|641.67|644.71|639.51|671
1658854800000|2022-07-26 17:00:00|646.76|641.56|649.14|643.94|649.38|644.18|645.55|640.35|730
1658855100000|2022-07-26 17:05:00|649.1|643.9|649.6|644.4|650.31|645.11|648.86|643.66|891
1658855400000|2022-07-26 17:10:00|649.61|644.41|646.39|641.19|649.63|644.43|645.82|640.62|760
1658855700000|2022-07-26 17:15:00|646.38|641.18|643.86|638.66|646.5|641.3|642.72|637.52|784
1658856000000|2022-07-26 17:20:00|643.89|638.69|648.09|642.89|649.58|644.38|643.86|638.66|805
1658856300000|2022-07-26 17:25:00|648.13|642.93|648.4|643.2|649.64|644.44|647.17|641.97|706
1658856600000|2022-07-26 17:30:00|648.43|643.23|646.35|641.15|649.62|644.42|646.08|640.88|747
1658856900000|2022-07-26 17:35:00|646.39|641.19|644.02|638.82|647.18|641.98|643.42|638.22|738
1658857200000|2022-07-26 17:40:00|644|638.8|644.4|639.2|645.38|640.18|643.87|638.67|581
1658857500000|2022-07-26 17:45:00|644.32|639.12|643.11|637.91|644.51|639.31|642.61|637.41|552
1658857800000|2022-07-26 17:50:00|643.05|637.85|642.45|637.25|643.31|638.11|641.85|636.65|468
1658858100000|2022-07-26 17:55:00|642.4|637.2|639.81|634.61|642.4|637.2|639.78|634.58|586
1658858400000|2022-07-26 18:00:00|639.85|634.65|642.15|636.95|642.29|637.09|639.21|634.01|665
1658858700000|2022-07-26 18:05:00|642.18|636.98|639|633.8|643.27|638.07|638.9|633.7|799
1658859000000|2022-07-26 18:10:00|639.01|633.81|640|634.8|642.01|636.81|639.01|633.81|658
1658859300000|2022-07-26 18:15:00|640.01|634.81|637.93|632.73|640.26|635.06|637.38|632.18|765
1658859600000|2022-07-26 18:20:00|637.94|632.74|637.23|632.03|639.17|633.97|635.9|630.7|772
1658859900000|2022-07-26 18:25:00|637.22|632.02|636.97|631.77|638.56|633.36|636.84|631.64|643
1658860200000|2022-07-26 18:30:00|636.94|631.74|632.86|627.66|637.42|632.22|631.79|626.59|819
1658860500000|2022-07-26 18:35:00|632.88|627.68|632|626.8|635.39|630.19|631.88|626.68|801
1658860800000|2022-07-26 18:40:00|631.96|626.76|631.02|625.82|633.16|627.96|630.18|624.98|749
1658861100000|2022-07-26 18:45:00|631|625.8|633.43|628.23|633.97|628.77|630.23|625.03|761
1658861400000|2022-07-26 18:50:00|633.41|628.21|633.45|628.25|636.22|631.02|633.33|628.13|621
1658861700000|2022-07-26 18:55:00|633.46|628.26|632.38|627.18|634.13|628.93|631.87|626.67|708
1658862000000|2022-07-26 19:00:00|632.39|627.19|632.51|627.31|634.01|628.81|631.11|625.91|692
1658862300000|2022-07-26 19:05:00|632.52|627.32|628.97|623.77|633.1|627.9|627.08|621.88|810
1658862600000|2022-07-26 19:10:00|628.96|623.76|630.28|625.08|630.49|625.29|627.02|621.82|902
1658862900000|2022-07-26 19:15:00|630.24|625.04|628.07|622.87|630.5|625.3|627.76|622.56|788
1658863200000|2022-07-26 19:20:00|628.12|622.92|627.33|622.13|629.02|623.82|626.78|621.58|678
1658863500000|2022-07-26 19:25:00|627.35|622.15|625.83|620.63|627.36|622.16|625.34|620.14|730
1658863800000|2022-07-26 19:30:00|625.88|620.68|627.42|622.22|627.7|622.5|625.88|620.68|691
1658864100000|2022-07-26 19:35:00|627.5|622.3|628.44|623.24|628.47|623.27|626.19|620.99|638
1658864400000|2022-07-26 19:40:00|628.36|623.16|625.68|620.48|628.52|623.32|624.73|619.53|687
1658864700000|2022-07-26 19:45:00|625.81|620.61|627.04|621.84|627.09|621.89|625.23|620.03|776
1658865000000|2022-07-26 19:50:00|626.99|621.79|628.07|622.87|628.13|622.93|626.14|620.94|701
1658865300000|2022-07-26 19:55:00|628.05|622.85|626.31|621.11|628.63|623.43|626.2|621|570
1658865600000|2022-07-26 20:00:00|626.32|621.12|626.24|621.04|630.52|625.32|624.82|619.62|1004
1658865900000|2022-07-26 20:05:00|626.23|621.03|632.15|626.95|632.98|627.78|626.19|620.99|976
1658866200000|2022-07-26 20:10:00|632.13|626.93|631.07|625.87|635.78|630.58|630.32|625.12|918
1658866500000|2022-07-26 20:15:00|631.1|625.9|632.27|627.07|634.14|628.94|630.81|625.61|805
1658866800000|2022-07-26 20:20:00|632.3|627.1|630.32|625.12|632.34|627.14|630|624.8|729
1658867100000|2022-07-26 20:25:00|630.33|625.13|630.82|625.62|631.15|625.95|628.93|623.73|611
1658867400000|2022-07-26 20:30:00|630.78|625.58|630.12|624.92|631.13|625.93|629.03|623.83|602
1658867700000|2022-07-26 20:35:00|630.09|624.89|630.92|625.72|632.12|626.92|629.97|624.77|600
1658868000000|2022-07-26 20:40:00|631|625.8|630.23|625.03|631.38|626.18|629.24|624.04|635
1658868300000|2022-07-26 20:45:00|630.2|625|631.16|625.96|631.64|626.44|629.97|624.77|550
1658868600000|2022-07-26 20:50:00|631.13|625.93|632.4|627.2|632.45|627.25|630.87|625.67|559
1658868900000|2022-07-26 20:55:00|632.37|627.17|634.05|628.85|634.43|629.23|632.1|626.9|686
1658869200000|2022-07-26 21:00:00|634.04|628.84|635.98|630.78|636|630.8|633.14|627.94|600
1658869500000|2022-07-26 21:05:00|635.99|630.79|639|633.8|641.17|635.97|635.99|630.79|712
1658869800000|2022-07-26 21:10:00|638.98|633.78|641.23|636.03|641.27|636.07|638.13|632.93|623
1658870100000|2022-07-26 21:15:00|641.28|636.08|641.27|636.07|642.09|636.89|639.31|634.11|706
1658870400000|2022-07-26 21:20:00|641.26|636.06|642.04|636.84|642.1|636.9|641.04|635.84|612
1658870700000|2022-07-26 21:25:00|642.05|636.85|640.68|635.48|642.45|637.25|640.68|635.48|534
1658871000000|2022-07-26 21:30:00|640.67|635.47|635.97|630.77|640.83|635.63|635.72|630.52|572
1658871300000|2022-07-26 21:35:00|635.91|630.71|634.3|629.1|636.01|630.81|632.82|627.62|606
1658871600000|2022-07-26 21:40:00|634.24|629.04|636.07|630.87|638.23|633.03|634.19|628.99|650
1658871900000|2022-07-26 21:45:00|636.06|630.86|634.86|629.66|637.19|631.99|634.84|629.64|526
1658872200000|2022-07-26 21:50:00|634.89|629.69|635.62|630.42|635.75|630.55|633.31|628.11|614
1658872500000|2022-07-26 21:55:00|635.61|630.41|635.51|630.31|635.76|630.56|635.25|630.05|507
1658872800000|2022-07-26 22:00:00|635.44|630.24|639.29|634.09|639.32|634.12|634.53|629.33|604
1658873100000|2022-07-26 22:05:00|639.28|634.08|641.76|636.56|641.76|636.56|638.47|633.27|573
1658873400000|2022-07-26 22:10:00|641.94|636.74|643.55|638.35|643.57|638.37|640.86|635.66|623
1658873700000|2022-07-26 22:15:00|643.54|638.34|647.25|642.05|648.48|643.28|643.09|637.89|813
1658874000000|2022-07-26 22:20:00|647.13|641.93|648.31|643.11|648.6|643.4|646.16|640.96|760
1658874300000|2022-07-26 22:25:00|648.33|643.13|648.26|643.06|649.15|643.95|646.07|640.87|728
1658874600000|2022-07-26 22:30:00|648.31|643.11|649.85|644.65|650.13|644.93|646.25|641.05|710
1658874900000|2022-07-26 22:35:00|649.87|644.67|653.29|648.09|654.51|649.31|649.16|643.96|810
1658875200000|2022-07-26 22:40:00|653.37|648.17|654.11|648.91|654.48|649.28|653.37|648.17|653
1658875500000|2022-07-26 22:45:00|654.1|648.9|655.48|650.28|656.38|651.18|654.05|648.85|731
1658875800000|2022-07-26 22:50:00|655.47|650.27|654.8|649.6|656.03|650.83|653.81|648.61|632
1658876100000|2022-07-26 22:55:00|654.84|649.64|656.47|651.27|656.64|651.44|653.88|648.68|610
1658876400000|2022-07-26 23:00:00|656.44|651.24|653.19|647.99|657.6|652.4|653|647.8|861
1658876700000|2022-07-26 23:05:00|653.25|648.05|652.09|646.89|653.25|648.05|650.77|645.57|623
1658877000000|2022-07-26 23:10:00|652.11|646.91|655.96|650.76|656.16|650.96|652.11|646.91|717
1658877300000|2022-07-26 23:15:00|655.93|650.73|655.32|650.12|656.53|651.33|652.32|647.12|831
1658877600000|2022-07-26 23:20:00|655.22|650.02|655.34|650.14|656.31|651.11|655.19|649.99|662
1658877900000|2022-07-26 23:25:00|655.36|650.16|656.46|651.26|657.56|652.36|655.11|649.91|693
1658878200000|2022-07-26 23:30:00|656.48|651.28|654.26|649.06|656.48|651.28|653.21|648.01|669
1658878500000|2022-07-26 23:35:00|654.25|649.05|661.97|656.77|662.04|656.84|654|648.8|818
1658878800000|2022-07-26 23:40:00|661.96|656.76|661.61|656.41|664.55|659.35|661.17|655.97|858
1658879100000|2022-07-26 23:45:00|661.6|656.4|665.39|660.19|665.64|660.44|660.83|655.63|952
1658879400000|2022-07-26 23:50:00|665.4|660.2|665.02|659.82|665.49|660.29|662.43|657.23|739
1658879700000|2022-07-26 23:55:00|665.08|659.88|668.35|663.15|668.69|663.49|664.12|658.92|903
1658880000000|2022-07-27 00:00:00|668.36|663.16|665.5|660.3|669.51|664.31|664.55|659.35|884
1658880300000|2022-07-27 00:05:00|665.49|660.29|667.05|661.85|668.29|663.09|663.13|657.93|746
1658880600000|2022-07-27 00:10:00|667.1|661.9|671.08|665.88|671.18|665.98|666.92|661.72|795
1658880900000|2022-07-27 00:15:00|671.07|665.87|669.72|664.52|671.17|665.97|668.75|663.55|721
1658881200000|2022-07-27 00:20:00|669.77|664.57|669.05|663.85|671.3|666.1|668.93|663.73|760
1658881500000|2022-07-27 00:25:00|669.04|663.84|667.2|662|669.1|663.9|666.17|660.97|679
1658881800000|2022-07-27 00:30:00|667.13|661.93|661.89|656.69|667.24|662.04|661.57|656.37|757
1658882100000|2022-07-27 00:35:00|661.97|656.77|659.93|654.73|662.15|656.95|659.26|654.06|617
1658882400000|2022-07-27 00:40:00|660|654.8|659.15|653.95|661.77|656.57|658.91|653.71|619
1658882700000|2022-07-27 00:45:00|659.16|653.96|657.33|652.13|660.87|655.67|657.01|651.81|668
1658883000000|2022-07-27 00:50:00|657.39|652.19|658.09|652.89|658.43|653.23|656.97|651.77|475
1658883300000|2022-07-27 00:55:00|658.08|652.88|662.47|657.27|662.56|657.36|658.08|652.88|500
1658883600000|2022-07-27 01:00:00|662.53|657.33|663.36|658.16|665.51|660.31|662.3|657.1|593
1658883900000|2022-07-27 01:05:00|663.34|658.14|664.42|659.22|664.99|659.79|663.2|658|611
1658884200000|2022-07-27 01:10:00|664.41|659.21|661.06|655.86|664.56|659.36|660.97|655.77|442
1658884500000|2022-07-27 01:15:00|660.98|655.78|658.57|653.37|661.08|655.88|658.21|653.01|556
1658884800000|2022-07-27 01:20:00|658.55|653.35|657.91|652.71|659.97|654.77|656.68|651.48|537
1658885100000|2022-07-27 01:25:00|657.89|652.69|660.37|655.17|660.52|655.32|657.78|652.58|453
1658885400000|2022-07-27 01:30:00|660.44|655.24|659.38|654.18|660.97|655.77|659.18|653.98|304
1658885700000|2022-07-27 01:35:00|659.39|654.19|658.3|653.1|659.87|654.67|657.9|652.7|347
1658886000000|2022-07-27 01:40:00|658.29|653.09|658.04|652.84|659.38|654.18|658.04|652.84|391
1658886300000|2022-07-27 01:45:00|657.98|652.78|657.31|652.11|659.32|654.12|656.91|651.71|531
1658886600000|2022-07-27 01:50:00|657.3|652.1|656.48|651.28|657.89|652.69|655.9|650.7|508
1658886900000|2022-07-27 01:55:00|656.5|651.3|656.9|651.7|657.08|651.88|655.9|650.7|468
1658887200000|2022-07-27 02:00:00|656.92|651.72|656.12|650.92|657.49|652.29|655.78|650.58|603
1658887500000|2022-07-27 02:05:00|656.15|650.95|654.62|649.42|656.23|651.03|654.16|648.96|630
1658887800000|2022-07-27 02:10:00|654.64|649.44|654.39|649.19|655.02|649.82|653.93|648.73|519
1658888100000|2022-07-27 02:15:00|654.4|649.2|656.11|650.91|656.51|651.31|654.4|649.2|514
1658888400000|2022-07-27 02:20:00|656.07|650.87|654.54|649.34|656.62|651.42|653.9|648.7|522
1658888700000|2022-07-27 02:25:00|654.51|649.31|654|648.8|655.3|650.1|653.91|648.71|489
1658889000000|2022-07-27 02:30:00|654.07|648.87|654.35|649.15|654.98|649.78|652.91|647.71|607
1658889300000|2022-07-27 02:35:00|654.38|649.18|657.13|651.93|657.29|652.09|654.36|649.16|430
1658889600000|2022-07-27 02:40:00|657.16|651.96|655.96|650.76|657.4|652.2|655.94|650.74|313
1658889900000|2022-07-27 02:45:00|655.94|650.74|659.4|654.2|660.07|654.87|655.35|650.15|609
1658890200000|2022-07-27 02:50:00|659.44|654.24|658.99|653.79|659.52|654.32|657.78|652.58|338
1658890500000|2022-07-27 02:55:00|658.9|653.7|660.46|655.26|661.51|656.31|658.36|653.16|525
1658890800000|2022-07-27 03:00:00|660.45|655.25|661.04|655.84|661.47|656.27|659.98|654.78|512
1658891100000|2022-07-27 03:05:00|661.01|655.81|657.99|652.79|663.06|657.86|657.92|652.72|537
1658891400000|2022-07-27 03:10:00|657.7|652.5|659.1|653.9|659.96|654.76|657.02|651.82|560
1658891700000|2022-07-27 03:15:00|659.13|653.93|658.49|653.29|659.85|654.65|657.53|652.33|539
1658892000000|2022-07-27 03:20:00|658.52|653.32|661.79|656.59|661.87|656.67|657.92|652.72|518
1658892300000|2022-07-27 03:25:00|661.8|656.6|659.14|653.94|661.92|656.72|658.73|653.53|469
1658892600000|2022-07-27 03:30:00|659.1|653.9|657.65|652.45|659.93|654.73|657.05|651.85|585
1658892900000|2022-07-27 03:35:00|657.7|652.5|655.03|649.83|658|652.8|654.92|649.72|606
1658893200000|2022-07-27 03:40:00|655.07|649.87|655.06|649.86|655.93|650.73|653.84|648.64|627
1658893500000|2022-07-27 03:45:00|655.04|649.84|654.73|649.53|655.32|650.12|654.27|649.07|475
1658893800000|2022-07-27 03:50:00|654.75|649.55|655.76|650.56|656.35|651.15|654.7|649.5|416
1658894100000|2022-07-27 03:55:00|655.79|650.59|656.23|651.03|656.31|651.11|655.75|650.55|330
1658894400000|2022-07-27 04:00:00|656.28|651.08|656.98|651.78|657.48|652.28|655.77|650.57|398
1658894700000|2022-07-27 04:05:00|657|651.8|658.98|653.78|659|653.8|656.72|651.52|438
1658895000000|2022-07-27 04:10:00|658.97|653.77|661.25|656.05|661.25|656.05|658.91|653.71|403
1658895300000|2022-07-27 04:15:00|661.33|656.13|659.64|654.44|661.33|656.13|658.77|653.57|441
1658895600000|2022-07-27 04:20:00|659.65|654.45|662.02|656.82|662.14|656.94|659.64|654.44|511
1658895900000|2022-07-27 04:25:00|662.06|656.86|662.9|657.7|663.63|658.43|661.68|656.48|416
1658896200000|2022-07-27 04:30:00|662.92|657.72|663.8|658.6|665.08|659.88|662.71|657.51|524
1658896500000|2022-07-27 04:35:00|663.52|658.32|662.99|657.79|665.82|660.62|661.51|656.31|628
1658896800000|2022-07-27 04:40:00|663|657.8|664.04|658.84|664.95|659.75|663|657.8|534
1658897100000|2022-07-27 04:45:00|664.16|658.96|663.43|658.23|665.19|659.99|662.84|657.64|588
1658897400000|2022-07-27 04:50:00|663.39|658.19|662.79|657.59|664.01|658.81|662.01|656.81|464
1658897700000|2022-07-27 04:55:00|662.82|657.62|664.9|659.7|665.15|659.95|662.82|657.62|577
1658898000000|2022-07-27 05:00:00|664.86|659.66|665.23|660.03|665.41|660.21|663.75|658.55|578
1658898300000|2022-07-27 05:05:00|665.22|660.02|666.54|661.34|667.45|662.25|664.84|659.64|535
1658898600000|2022-07-27 05:10:00|666.38|661.18|670.38|665.18|672.3|667.1|666.35|661.15|785
1658898900000|2022-07-27 05:15:00|670.35|665.15|672.09|666.89|672.43|667.23|670.04|664.84|710
1658899200000|2022-07-27 05:20:00|672.07|666.87|672.18|666.98|672.84|667.64|671.27|666.07|681
1658899500000|2022-07-27 05:25:00|672.16|666.96|672.3|667.1|673.79|668.59|670.47|665.27|790
1658899800000|2022-07-27 05:30:00|672.27|667.07|673.79|668.59|675.62|670.42|672.22|667.02|765
1658900100000|2022-07-27 05:35:00|673.82|668.62|674.2|669|675.89|670.69|673.74|668.54|731
1658900400000|2022-07-27 05:40:00|674.18|668.98|677.29|672.09|678.24|673.04|674.18|668.98|671
1658900700000|2022-07-27 05:45:00|677.3|672.1|677.25|672.05|678.74|673.54|675.81|670.61|732
1658901000000|2022-07-27 05:50:00|677.26|672.06|676.16|670.96|678.09|672.89|675.84|670.64|638
1658901300000|2022-07-27 05:55:00|676.14|670.94|674.79|669.59|678.03|672.83|674.79|669.59|640
1658901600000|2022-07-27 06:00:00|674.85|669.65|675.8|670.6|677.02|671.82|674.64|669.44|631
1658901900000|2022-07-27 06:05:00|675.78|670.58|672.6|667.4|676.05|670.85|671.24|666.04|679
1658902200000|2022-07-27 06:10:00|672.64|667.44|670.61|665.41|672.79|667.59|669.81|664.61|685
1658902500000|2022-07-27 06:15:00|670.56|665.36|671.93|666.73|672.23|667.03|669.94|664.74|625
1658902800000|2022-07-27 06:20:00|671.96|666.76|671.19|665.99|673.1|667.9|671.14|665.94|428
1658903100000|2022-07-27 06:25:00|671.28|666.08|668.44|663.24|671.28|666.08|668.31|663.11|502
1658903400000|2022-07-27 06:30:00|668.45|663.25|668.44|663.24|669.05|663.85|667.32|662.12|586
1658903700000|2022-07-27 06:35:00|668.45|663.25|666.98|661.78|670.26|665.06|666.81|661.61|538
1658904000000|2022-07-27 06:40:00|666.97|661.77|667.41|662.21|668.29|663.09|666.94|661.74|478
1658904300000|2022-07-27 06:45:00|667.42|662.22|667.94|662.74|669.02|663.82|667.27|662.07|523
1658904600000|2022-07-27 06:50:00|667.88|662.68|670.52|665.32|671.08|665.88|667.77|662.57|512
1658904900000|2022-07-27 06:55:00|670.58|665.38|672.37|667.17|672.65|667.45|670.49|665.29|505
1658905200000|2022-07-27 07:00:00|672.34|667.14|679.13|673.93|680.28|675.08|671.85|666.65|897
1658905500000|2022-07-27 07:05:00|679.07|673.87|680.55|675.35|681.14|675.94|678.6|673.4|772
1658905800000|2022-07-27 07:10:00|680.58|675.38|679.93|674.73|681.2|676|679.55|674.35|584
1658906100000|2022-07-27 07:15:00|679.84|674.64|679.78|674.58|680.2|675|679.72|674.52|497
1658906400000|2022-07-27 07:20:00|679.77|674.57|678.79|673.59|683.07|677.87|678.67|673.47|663
1658906700000|2022-07-27 07:25:00|678.8|673.6|679.14|673.94|679.19|673.99|677.76|672.56|513
1658907000000|2022-07-27 07:30:00|679.19|673.99|676.04|670.84|680.28|675.08|675.97|670.77|601
1658907300000|2022-07-27 07:35:00|676.06|670.86|679.95|674.75|680.09|674.89|675.57|670.37|700
1658907600000|2022-07-27 07:40:00|679.98|674.78|677.06|671.86|680.09|674.89|676.21|671.01|570
1658907900000|2022-07-27 07:45:00|677.04|671.84|678.86|673.66|680.14|674.94|676.26|671.06|609
1658908200000|2022-07-27 07:50:00|678.87|673.67|676.16|670.96|678.99|673.79|675.19|669.99|578
1658908500000|2022-07-27 07:55:00|676.1|670.9|676.43|671.23|676.45|671.25|674.79|669.59|458
1658908800000|2022-07-27 08:00:00|676.42|671.22|677.27|672.07|677.31|672.11|675.14|669.94|540
1658909100000|2022-07-27 08:05:00|677.28|672.08|678.19|672.99|680.55|675.35|676.66|671.46|632
1658909400000|2022-07-27 08:10:00|678.18|672.98|677.42|672.22|678.9|673.7|675.93|670.73|468
1658909700000|2022-07-27 08:15:00|677.41|672.21|675.19|669.99|678.5|673.3|675.08|669.88|445
1658910000000|2022-07-27 08:20:00|675.35|670.15|678.15|672.95|679.27|674.07|675.13|669.93|672
1658910300000|2022-07-27 08:25:00|678.2|673|677.92|672.72|678.98|673.78|677.23|672.03|419
1658910600000|2022-07-27 08:30:00|677.93|672.73|676.79|671.59|678.1|672.9|676.11|670.91|484
1658910900000|2022-07-27 08:35:00|676.78|671.58|674.68|669.48|677.31|672.11|674.52|669.32|591
1658911200000|2022-07-27 08:40:00|674.72|669.52|675.18|669.98|675.32|670.12|673.3|668.1|568
1658911500000|2022-07-27 08:45:00|675.17|669.97|673.06|667.86|675.18|669.98|672.86|667.66|399
1658911800000|2022-07-27 08:50:00|673.08|667.88|673.86|668.66|673.96|668.76|672.84|667.64|339
1658912100000|2022-07-27 08:55:00|673.84|668.64|672|666.8|675.06|669.86|671.95|666.75|395
1658912400000|2022-07-27 09:00:00|671.95|666.75|673.21|668.01|674.03|668.83|671.9|666.7|381
1658912700000|2022-07-27 09:05:00|673.26|668.06|670.18|664.98|673.57|668.37|669.11|663.91|562
1658913000000|2022-07-27 09:10:00|670.19|664.99|669.14|663.94|670.98|665.78|669.05|663.85|424
1658913300000|2022-07-27 09:15:00|669.06|663.86|670.78|665.58|671.31|666.11|669.06|663.86|494
1658913600000|2022-07-27 09:20:00|670.75|665.55|670.88|665.68|672.9|667.7|670.65|665.45|496
1658913900000|2022-07-27 09:25:00|670.91|665.71|671.64|666.44|672.22|667.02|670.85|665.65|463
1658914200000|2022-07-27 09:30:00|671.67|666.47|668.22|663.02|671.71|666.51|668.03|662.83|548
1658914500000|2022-07-27 09:35:00|668.12|662.92|669.84|664.64|669.99|664.79|667.99|662.79|577
1658914800000|2022-07-27 09:40:00|669.86|664.66|669.23|664.03|670.17|664.97|668.9|663.7|472
1658915100000|2022-07-27 09:45:00|669.27|664.07|669.13|663.93|669.78|664.58|668.8|663.6|445
1658915400000|2022-07-27 09:50:00|669.14|663.94|669.02|663.82|669.89|664.69|668.86|663.66|374
1658915700000|2022-07-27 09:55:00|669.1|663.9|668.55|663.35|669.14|663.94|667.08|661.88|501
1658916000000|2022-07-27 10:00:00|668.54|663.34|671.95|666.75|672.3|667.1|668.34|663.14|588
1658916300000|2022-07-27 10:05:00|671.98|666.78|672.18|666.98|672.46|667.26|671.92|666.72|395
1658916600000|2022-07-27 10:10:00|672.16|666.96|670.98|665.78|672.16|666.96|670.91|665.71|453
1658916900000|2022-07-27 10:15:00|671.01|665.81|668.97|663.77|671.11|665.91|667.64|662.44|560
1658917200000|2022-07-27 10:20:00|668.98|663.78|672.91|667.71|673.82|668.62|668.91|663.71|659
1658917500000|2022-07-27 10:25:00|672.92|667.72|674|668.8|674.76|669.56|672.75|667.55|522
1658917800000|2022-07-27 10:30:00|674.02|668.82|672.83|667.63|674.93|669.73|670.73|665.53|620
1658918100000|2022-07-27 10:35:00|672.84|667.64|671.71|666.51|673.9|668.7|671.63|666.43|477
1658918400000|2022-07-27 10:40:00|671.72|666.52|671.23|666.03|672.06|666.86|671.18|665.98|524
1658918700000|2022-07-27 10:45:00|671.22|666.02|668.59|663.39|671.22|666.02|668.57|663.37|548
1658919000000|2022-07-27 10:50:00|668.55|663.35|669.11|663.91|669.7|664.5|668.37|663.17|573
1658919300000|2022-07-27 10:55:00|669.1|663.9|668.9|663.7|669.31|664.11|668.57|663.37|545
1658919600000|2022-07-27 11:00:00|668.95|663.75|668.05|662.85|669.23|664.03|667.6|662.4|509
1658919900000|2022-07-27 11:05:00|668.03|662.83|670.12|664.92|670.98|665.78|667.8|662.6|479
1658920200000|2022-07-27 11:10:00|670.15|664.95|671.15|665.95|671.25|666.05|669.88|664.68|474
1658920500000|2022-07-27 11:15:00|671.16|665.96|671.56|666.36|672.05|666.85|670.22|665.02|450
1658920800000|2022-07-27 11:20:00|671.61|666.41|672.26|667.06|672.87|667.67|670.92|665.72|533
1658921100000|2022-07-27 11:25:00|672.24|667.04|672.13|666.93|672.7|667.5|671.9|666.7|305
1658921400000|2022-07-27 11:30:00|672.15|666.95|673.18|667.98|673.22|668.02|672.14|666.94|445
1658921700000|2022-07-27 11:35:00|673.07|667.87|673.09|667.89|673.87|668.67|672.76|667.56|510
1658922000000|2022-07-27 11:40:00|673.14|667.94|673.14|667.94|673.96|668.76|672.73|667.53|445
1658922300000|2022-07-27 11:45:00|673.06|667.86|676.23|671.03|677.06|671.86|672.93|667.73|549
1658922600000|2022-07-27 11:50:00|676.17|670.97|676.1|670.9|677.11|671.91|675.85|670.65|504
1658922900000|2022-07-27 11:55:00|676.13|670.93|668.82|663.62|676.13|670.93|666.64|661.44|821
1658923200000|2022-07-27 12:00:00|668.83|663.63|670.86|665.66|670.94|665.74|665.76|660.56|801
1658923500000|2022-07-27 12:05:00|670.84|665.64|669.25|664.05|674.01|668.81|669.02|663.82|874
1658923800000|2022-07-27 12:10:00|669.23|664.03|668.9|663.7|670.2|665|668.19|662.99|742
1658924100000|2022-07-27 12:15:00|668.85|663.65|668.78|663.58|669.17|663.97|667.89|662.69|753
1658924400000|2022-07-27 12:20:00|668.77|663.57|669.05|663.85|670.06|664.86|668.66|663.46|688
1658924700000|2022-07-27 12:25:00|669.06|663.86|669.34|664.14|670.2|665|668.85|663.65|716
1658925000000|2022-07-27 12:30:00|669.35|664.15|671.3|666.1|671.43|666.23|669|663.8|775
1658925300000|2022-07-27 12:35:00|671.29|666.09|673.17|667.97|674.04|668.84|671.29|666.09|730
1658925600000|2022-07-27 12:40:00|673.22|668.02|679.05|673.85|679.97|674.77|673.07|667.87|803
1658925900000|2022-07-27 12:45:00|679.07|673.87|678.87|673.67|680.29|675.09|677.27|672.07|767
1658926200000|2022-07-27 12:50:00|678.96|673.76|679.1|673.9|680.28|675.08|678.07|672.87|674
1658926500000|2022-07-27 12:55:00|679.11|673.91|678.98|673.78|679.96|674.76|677.96|672.76|636
1658926800000|2022-07-27 13:00:00|678.99|673.79|678.76|673.56|679.98|674.78|677.06|671.86|700
1658927100000|2022-07-27 13:05:00|678.77|673.57|676.03|670.83|679.05|673.85|676.03|670.83|757
1658927400000|2022-07-27 13:10:00|676.05|670.85|677.26|672.06|677.94|672.74|676.01|670.81|680
1658927700000|2022-07-27 13:15:00|677.28|672.08|676.76|671.56|678.09|672.89|676.01|670.81|794
1658928000000|2022-07-27 13:20:00|676.87|671.67|675.41|670.21|677.14|671.94|675.32|670.12|698
1658928300000|2022-07-27 13:25:00|675.4|670.2|672.66|667.46|675.95|670.75|671.54|666.34|797
1658928600000|2022-07-27 13:30:00|672.68|667.48|674.34|669.14|675.17|669.97|672.64|667.44|922
1658928900000|2022-07-27 13:35:00|674.43|669.23|676.35|671.15|677.51|672.31|674.35|669.15|897
1658929200000|2022-07-27 13:40:00|676.36|671.16|679.35|674.15|680.08|674.88|676.36|671.16|864
1658929500000|2022-07-27 13:45:00|679.27|674.07|683.07|677.87|683.12|677.92|678.33|673.13|945
1658929800000|2022-07-27 13:50:00|683.06|677.86|685.19|679.99|685.45|680.25|682.19|676.99|886
1658930100000|2022-07-27 13:55:00|685.2|680|683.99|678.79|686.43|681.23|683.24|678.04|855
1658930400000|2022-07-27 14:00:00|683.9|678.7|682.89|677.69|684.19|678.99|681.22|676.02|845
1658930700000|2022-07-27 14:05:00|682.88|677.68|681.51|676.31|685.17|679.97|681.19|675.99|752
1658931000000|2022-07-27 14:10:00|681.45|676.25|682.49|677.29|683.43|678.23|680.52|675.32|594
1658931300000|2022-07-27 14:15:00|682.34|677.14|680.56|675.36|683.19|677.99|680.32|675.12|623
1658931600000|2022-07-27 14:20:00|680.55|675.35|679.91|674.71|680.8|675.6|678.58|673.38|674
1658931900000|2022-07-27 14:25:00|679.88|674.68|681.4|676.2|682.31|677.11|679.72|674.52|586
1658932200000|2022-07-27 14:30:00|681.35|676.15|679.36|674.16|681.54|676.34|679.03|673.83|593
1658932500000|2022-07-27 14:35:00|679.35|674.15|680.39|675.19|680.86|675.66|679.23|674.03|519
1658932800000|2022-07-27 14:40:00|680.36|675.16|679.04|673.84|680.89|675.69|678.91|673.71|776
1658933100000|2022-07-27 14:45:00|679.05|673.85|679.82|674.62|679.95|674.75|678.9|673.7|449
1658933400000|2022-07-27 14:50:00|679.84|674.64|681.83|676.63|683.58|678.38|679.67|674.47|643
1658933700000|2022-07-27 14:55:00|681.77|676.57|680.78|675.58|681.82|676.62|679.53|674.33|620
1658934000000|2022-07-27 15:00:00|680.79|675.59|682.28|677.08|683.57|678.37|680.58|675.38|640
1658934300000|2022-07-27 15:05:00|682.3|677.1|680.71|675.51|683.64|678.44|680.13|674.93|666
1658934600000|2022-07-27 15:10:00|680.72|675.52|682.41|677.21|683.09|677.89|680.62|675.42|597
1658934900000|2022-07-27 15:15:00|682.39|677.19|682.15|676.95|683.59|678.39|682.01|676.81|587
1658935200000|2022-07-27 15:20:00|682.18|676.98|679.87|674.67|682.41|677.21|679.75|674.55|679
1658935500000|2022-07-27 15:25:00|679.93|674.73|681.07|675.87|681.12|675.92|679.56|674.36|502
1658935800000|2022-07-27 15:30:00|681.18|675.98|681.67|676.47|681.69|676.49|679.71|674.51|632
1658936100000|2022-07-27 15:35:00|681.66|676.46|681.15|675.95|682.31|677.11|680.83|675.63|578
1658936400000|2022-07-27 15:40:00|681.16|675.96|681.04|675.84|681.39|676.19|680.78|675.58|505
1658936700000|2022-07-27 15:45:00|681.01|675.81|682.12|676.92|682.44|677.24|680.08|674.88|605
1658937000000|2022-07-27 15:50:00|682.14|676.94|681.49|676.29|682.36|677.16|681.21|676.01|584
1658937300000|2022-07-27 15:55:00|681.44|676.24|681.11|675.91|683.36|678.16|681.06|675.86|678
1658937600000|2022-07-27 16:00:00|681.12|675.92|681.64|676.44|682.44|677.24|680.99|675.79|607
1658937900000|2022-07-27 16:05:00|681.66|676.46|678.82|673.62|681.98|676.78|678.59|673.39|551
1658938200000|2022-07-27 16:10:00|678.8|673.6|684.26|679.06|684.4|679.2|678.33|673.13|672
1658938500000|2022-07-27 16:15:00|684.36|679.16|690.18|684.98|690.91|685.71|683.59|678.39|875
1658938800000|2022-07-27 16:20:00|690.09|684.89|691.81|686.61|692.21|687.01|689.92|684.72|733
1658939100000|2022-07-27 16:25:00|691.95|686.75|694.44|689.24|697.68|692.48|691.62|686.42|966
1658939400000|2022-07-27 16:30:00|694.49|689.29|692.72|687.52|696.09|690.89|692.63|687.43|801
1658939700000|2022-07-27 16:35:00|692.69|687.49|691.62|686.42|694.09|688.89|691.56|686.36|836
1658940000000|2022-07-27 16:40:00|691.63|686.43|690.28|685.08|694.2|689|690.25|685.05|725
1658940300000|2022-07-27 16:45:00|690.51|685.31|687.44|682.24|692.31|687.11|687.26|682.06|730
1658940600000|2022-07-27 16:50:00|687.39|682.19|688.17|682.97|689.41|684.21|687.2|682|755
1658940900000|2022-07-27 16:55:00|688.16|682.96|685.22|680.02|688.16|682.96|682.04|676.84|952
1658941200000|2022-07-27 17:00:00|685.38|680.18|684.55|679.35|686.19|680.99|682.27|677.07|776
1658941500000|2022-07-27 17:05:00|684.47|679.27|684.83|679.63|685.5|680.3|684.11|678.91|656
1658941800000|2022-07-27 17:10:00|684.9|679.7|686.45|681.25|686.59|681.39|684.26|679.06|738
1658942100000|2022-07-27 17:15:00|686.9|681.7|688.37|683.17|692.1|686.9|686.44|681.24|841
1658942400000|2022-07-27 17:20:00|688.32|683.12|688.61|683.41|691.02|685.82|688.21|683.01|691
1658942700000|2022-07-27 17:25:00|688.64|683.44|696.86|691.66|696.86|691.66|688.62|683.42|811
1658943000000|2022-07-27 17:30:00|696.87|691.67|696.57|691.37|698.97|693.77|696.08|690.88|849
1658943300000|2022-07-27 17:35:00|696.56|691.36|699.78|694.58|699.78|694.58|696.56|691.36|833
1658943600000|2022-07-27 17:40:00|699.47|694.27|714.46|709.26|715.64|710.44|699.2|694|967
1658943900000|2022-07-27 17:45:00|714.33|709.13|717.41|712.21|725.37|720.17|714.09|708.89|1088
1658944200000|2022-07-27 17:50:00|717.44|712.24|719.39|714.19|721.74|716.54|717.04|711.84|892
1658944500000|2022-07-27 17:55:00|719.32|714.12|715.28|710.08|722.99|717.79|714.83|709.63|1031
1658944800000|2022-07-27 18:00:00|715.27|710.07|734.75|729.3|752.38|747.18|715.27|710.07|1134
1658945100000|2022-07-27 18:05:00|734.67|728.95|738.68|733.48|744.36|739.22|732.91|727.71|1106
1658945400000|2022-07-27 18:10:00|738.74|733.54|742.13|736.93|745.25|740.05|735.32|730.12|1086
1658945700000|2022-07-27 18:15:00|742.14|736.94|746.34|741.14|749.03|743.83|741.78|736.58|1051
1658946000000|2022-07-27 18:20:00|746.37|741.17|743.26|738.06|749.65|744.45|742.72|737.52|982
1658946300000|2022-07-27 18:25:00|743.29|738.09|749.56|744.36|753.67|748.47|743.13|737.93|922
1658946600000|2022-07-27 18:30:00|749.58|744.38|749.9|744.7|763.38|758.18|747.13|741.93|1116
1658946900000|2022-07-27 18:35:00|749.96|744.76|759.58|754.38|763.34|758.14|749.96|744.76|1110
1658947200000|2022-07-27 18:40:00|759.55|754.35|769.39|764.19|770.83|765.63|759|753.8|1105
1658947500000|2022-07-27 18:45:00|769.54|764.34|770.59|765.39|771.1|765.9|766.16|760.96|1046
1658947800000|2022-07-27 18:50:00|770.56|765.36|772.95|767.75|779.58|774.38|768.46|763.26|1096
1658948100000|2022-07-27 18:55:00|773.15|767.95|770.63|765.43|776.24|771.04|769.57|764.37|1053
1658948400000|2022-07-27 19:00:00|770.65|765.45|779.88|774.68|780.18|774.98|770.65|765.45|1009
1658948700000|2022-07-27 19:05:00|779.86|774.66|789.11|783.91|791.39|786.19|777.12|771.92|1111
1658949000000|2022-07-27 19:10:00|789.12|783.92|789.39|784.19|792.08|786.88|786.17|780.97|981
1658949300000|2022-07-27 19:15:00|789.4|784.2|799.59|794.39|800.21|795.01|788.01|782.81|1075
1658949600000|2022-07-27 19:20:00|799.6|794.4|791.63|786.43|799.62|794.42|789.54|784.34|1060
1658949900000|2022-07-27 19:25:00|791.65|786.45|794.36|789.16|796.57|791.37|790.89|785.69|1049
1658950200000|2022-07-27 19:30:00|794.42|789.22|792.52|787.32|795.56|790.36|791.24|786.04|941
1658950500000|2022-07-27 19:35:00|792.54|787.34|791.98|786.78|793.41|788.21|790.63|785.43|973
1658950800000|2022-07-27 19:40:00|792.05|786.85|788.94|783.74|792.28|787.08|788.11|782.91|951
1658951100000|2022-07-27 19:45:00|788.91|783.71|787.19|781.99|789.69|784.49|785.42|780.22|933
1658951400000|2022-07-27 19:50:00|787.17|781.97|781.33|776.13|787.37|782.17|780|774.8|1000
1658951700000|2022-07-27 19:55:00|781.27|776.07|780.45|775.25|782.16|776.96|777.12|771.92|971
1658952000000|2022-07-27 20:00:00|780.58|775.38|789|783.8|790.7|785.5|779.73|774.53|1072
1658952300000|2022-07-27 20:05:00|789.01|783.81|785.95|780.75|789.19|783.99|782|776.8|1046
1658952600000|2022-07-27 20:10:00|786.19|780.99|781.3|776.1|788.39|783.19|781.21|776.01|849
1658952900000|2022-07-27 20:15:00|781.31|776.11|778.63|773.43|782.22|777.02|777.91|772.71|771
1658953200000|2022-07-27 20:20:00|778.68|773.48|779.41|774.21|781.17|775.97|777.16|771.96|837
1658953500000|2022-07-27 20:25:00|779.42|774.22|778.73|773.53|780.47|775.27|778.01|772.81|786
1658953800000|2022-07-27 20:30:00|778.72|773.52|779.26|774.06|781.05|775.85|776.83|771.63|792
1658954100000|2022-07-27 20:35:00|779.29|774.09|783.27|778.07|785.22|780.02|779.23|774.03|745
1658954400000|2022-07-27 20:40:00|783.35|778.15|790.13|784.93|790.51|785.31|783.04|777.84|793
1658954700000|2022-07-27 20:45:00|790.12|784.92|788.85|783.65|791.93|786.73|787.1|781.9|733
1658955000000|2022-07-27 20:50:00|788.89|783.69|782.45|777.25|790.5|785.3|782.45|777.25|853
1658955300000|2022-07-27 20:55:00|782.41|777.21|779.44|774.24|782.47|777.27|778.43|773.23|774
1658955600000|2022-07-27 21:00:00|779.39|774.19|780.18|774.98|782.26|777.06|779.19|773.99|624
1658955900000|2022-07-27 21:05:00|780.19|774.99|782.59|777.39|783.42|778.22|779.47|774.27|595
1658956200000|2022-07-27 21:10:00|782.48|777.28|786.54|781.34|787.18|781.98|782.19|776.99|606
1658956500000|2022-07-27 21:15:00|786.6|781.4|785.09|779.89|787.05|781.85|784.95|779.75|531
1658956800000|2022-07-27 21:20:00|785.17|779.97|784.36|779.16|785.5|780.3|783.23|778.03|413
1658957100000|2022-07-27 21:25:00|784.34|779.14|789.21|784.01|790.03|784.83|784.17|778.97|673
1658957400000|2022-07-27 21:30:00|789.25|784.05|786.21|781.01|789.25|784.05|786.17|780.97|577
1658957700000|2022-07-27 21:35:00|786.16|780.96|782.29|777.09|786.19|780.99|781.82|776.62|606
1658958000000|2022-07-27 21:40:00|782.35|777.15|786.04|780.84|786.52|781.32|782.24|777.04|798
1658958300000|2022-07-27 21:45:00|786.06|780.86|785.54|780.34|788.05|782.85|785.45|780.25|724
1658958600000|2022-07-27 21:50:00|785.56|780.36|783.63|778.43|785.7|780.5|783.55|778.35|486
1658958900000|2022-07-27 21:55:00|783.53|778.33|784.72|779.52|785.46|780.26|782.36|777.16|603
1658959200000|2022-07-27 22:00:00|784.71|779.51|787.61|782.41|788.07|782.87|784.63|779.43|680
1658959500000|2022-07-27 22:05:00|787.62|782.42|794.78|789.58|796.37|791.17|787.27|782.07|898
1658959800000|2022-07-27 22:10:00|794.72|789.52|795.43|790.23|800.9|795.7|794.44|789.24|875
1658960100000|2022-07-27 22:15:00|795.48|790.28|799.25|794.05|799.4|794.2|794.6|789.4|696
1658960400000|2022-07-27 22:20:00|799.31|794.11|799.82|794.62|804.91|799.71|799.02|793.82|859
1658960700000|2022-07-27 22:25:00|799.9|794.7|800.34|795.14|803.44|798.24|798.14|792.94|737
1658961000000|2022-07-27 22:30:00|800.37|795.17|803.61|798.41|803.87|798.67|800.1|794.9|744
1658961300000|2022-07-27 22:35:00|803.68|798.48|801.27|796.07|808|802.8|800.08|794.88|967
1658961600000|2022-07-27 22:40:00|801.16|795.96|802.36|797.16|803.8|798.6|800.33|795.13|722
1658961900000|2022-07-27 22:45:00|802.52|797.32|803.61|798.41|803.72|798.52|800.19|794.99|678
1658962200000|2022-07-27 22:50:00|803.42|798.22|803.93|798.73|806.28|801.08|801.19|795.99|818
1658962500000|2022-07-27 22:55:00|803.89|798.69|805.52|800.32|805.78|800.58|803.32|798.12|668
1658962800000|2022-07-27 23:00:00|805.5|800.3|808.31|803.11|809.19|803.99|803.42|798.22|835
1658963100000|2022-07-27 23:05:00|808.38|803.18|814.18|808.98|817.39|812.19|808.3|803.1|910
1658963400000|2022-07-27 23:10:00|814.2|809|813.02|807.82|814.57|809.37|810.02|804.82|735
1658963700000|2022-07-27 23:15:00|813.04|807.84|817.16|811.96|818.03|812.83|812.03|806.83|820
1658964000000|2022-07-27 23:20:00|817.27|812.07|816.25|811.05|822.15|816.95|814.99|809.79|954
1658964300000|2022-07-27 23:25:00|816.34|811.14|811.19|805.99|816.66|811.46|811.14|805.94|796
1658964600000|2022-07-27 23:30:00|811.24|806.04|812.15|806.95|814.11|808.91|810.34|805.14|672
1658964900000|2022-07-27 23:35:00|812.14|806.94|810.45|805.25|812.67|807.47|810.1|804.9|634
1658965200000|2022-07-27 23:40:00|810.51|805.31|809.19|803.99|811.18|805.98|807.91|802.71|777
1658965500000|2022-07-27 23:45:00|809.13|803.93|806.36|801.16|811.44|806.24|804.49|799.29|856
1658965800000|2022-07-27 23:50:00|806.34|801.14|808.2|803|808.82|803.62|805.1|799.9|790
1658966100000|2022-07-27 23:55:00|808.17|802.97|806.19|800.99|808.53|803.33|806.08|800.88|747
1658966400000|2022-07-28 00:00:00|806.3|801.1|810.03|804.83|811.87|806.67|805.58|800.38|882
1658966700000|2022-07-28 00:05:00|809.97|804.77|808.48|803.28|812.04|806.84|807.61|802.41|927
1658967000000|2022-07-28 00:10:00|808.34|803.14|805.72|800.52|808.35|803.15|801.68|796.48|966
1658967300000|2022-07-28 00:15:00|805.7|800.5|805.97|800.77|807.8|802.6|804.26|799.06|830
1658967600000|2022-07-28 00:20:00|805.78|800.58|800.63|795.43|807.05|801.85|799.2|794|847
1658967900000|2022-07-28 00:25:00|800.66|795.46|799.73|794.53|805.48|800.28|799.69|794.49|791
1658968200000|2022-07-28 00:30:00|799.74|794.54|806.29|801.09|806.76|801.56|799.63|794.43|767
1658968500000|2022-07-28 00:35:00|806.31|801.11|807.61|802.41|808.52|803.32|804.9|799.7|697
1658968800000|2022-07-28 00:40:00|807.55|802.35|804.22|799.02|807.91|802.71|802.95|797.75|758
1658969100000|2022-07-28 00:45:00|804.2|799|809.01|803.81|809.68|804.48|802.66|797.46|765
1658969400000|2022-07-28 00:50:00|808.85|803.65|806.27|801.07|809.04|803.84|806.1|800.9|646
1658969700000|2022-07-28 00:55:00|806.25|801.05|803.31|798.11|806.53|801.33|803.15|797.95|513
1658970000000|2022-07-28 01:00:00|803.3|798.1|802.81|797.61|804.97|799.77|801.34|796.14|714
1658970300000|2022-07-28 01:05:00|802.87|797.67|803.4|798.2|804.23|799.03|802.53|797.33|619
1658970600000|2022-07-28 01:10:00|803.39|798.19|807.68|802.48|810.77|805.57|802.46|797.26|686
1658970900000|2022-07-28 01:15:00|807.77|802.57|812.06|806.86|812.06|806.86|806.08|800.88|855
1658971200000|2022-07-28 01:20:00|812.07|806.87|815.32|810.12|815.92|810.72|810.43|805.23|849
1658971500000|2022-07-28 01:25:00|815.35|810.15|817.08|811.88|817.59|812.39|812.41|807.21|794
1658971800000|2022-07-28 01:30:00|817.35|812.15|822.79|817.59|823.93|818.73|817.29|812.09|879
1658972100000|2022-07-28 01:35:00|822.75|817.55|832.46|827.26|837.48|832.28|822.68|817.48|968
1658972400000|2022-07-28 01:40:00|832.42|827.22|827.59|822.39|833.63|828.43|825.32|820.12|875
1658972700000|2022-07-28 01:45:00|827.47|822.27|827.42|822.22|829.58|824.38|826.56|821.36|629
1658973000000|2022-07-28 01:50:00|827.36|822.16|826.04|820.84|829.76|824.56|825.43|820.23|661
1658973300000|2022-07-28 01:55:00|826.02|820.82|823.02|817.82|826.48|821.28|822.75|817.55|692
1658973600000|2022-07-28 02:00:00|823.03|817.83|830.84|825.64|830.9|825.7|822.21|817.01|864
1658973900000|2022-07-28 02:05:00|830.41|825.21|830.84|825.64|831.52|826.32|827.38|822.18|802
1658974200000|2022-07-28 02:10:00|830.8|825.6|832.8|827.6|835.31|830.11|829.89|824.69|630
1658974500000|2022-07-28 02:15:00|832.72|827.52|833.72|828.52|833.72|828.52|829.89|824.69|464
1658974800000|2022-07-28 02:20:00|833.75|828.55|830.93|825.73|834.47|829.27|830.72|825.52|608
1658975100000|2022-07-28 02:25:00|830.89|825.69|837.49|832.29|838.57|833.37|830.89|825.69|692
1658975400000|2022-07-28 02:30:00|837.5|832.3|838.97|833.77|840.18|834.98|834.21|829.01|758
1658975700000|2022-07-28 02:35:00|838.98|833.78|836.59|831.39|839.32|834.12|836.19|830.99|820
1658976000000|2022-07-28 02:40:00|836.6|831.4|840.14|834.94|841.31|836.11|835.87|830.67|918
1658976300000|2022-07-28 02:45:00|840.09|834.89|851.47|846.27|851.47|846.27|839.8|834.6|1078
1658976600000|2022-07-28 02:50:00|851.36|846.16|846.72|841.52|851.36|846.16|845.53|840.33|989
1658976900000|2022-07-28 02:55:00|846.76|841.56|842.87|837.67|846.83|841.63|838.57|833.37|929
1658977200000|2022-07-28 03:00:00|843.1|837.9|837.58|832.38|843.44|838.24|836.97|831.77|933
1658977500000|2022-07-28 03:05:00|837.75|832.55|838.23|833.03|839.61|834.41|836.45|831.25|765
1658977800000|2022-07-28 03:10:00|838.31|833.11|835.31|830.11|839.26|834.06|833.75|828.55|738
1658978100000|2022-07-28 03:15:00|835.19|829.99|842.3|837.1|842.53|837.33|834.14|828.94|888
1658978400000|2022-07-28 03:20:00|842.24|837.04|839|833.8|842.97|837.77|837.88|832.68|730
1658978700000|2022-07-28 03:25:00|839.06|833.86|838.6|833.4|842.02|836.82|838.37|833.17|788
1658979000000|2022-07-28 03:30:00|838.58|833.38|841.26|836.06|841.51|836.31|837.99|832.79|790
1658979300000|2022-07-28 03:35:00|841.25|836.05|835.78|830.58|842.07|836.87|833.42|828.22|739
1658979600000|2022-07-28 03:40:00|835.79|830.59|832.18|826.98|835.93|830.73|830.94|825.74|692
1658979900000|2022-07-28 03:45:00|832.17|826.97|830.09|824.89|834.49|829.29|829.93|824.73|714
1658980200000|2022-07-28 03:50:00|830.15|824.95|829.35|824.15|831.48|826.28|829.14|823.94|656
1658980500000|2022-07-28 03:55:00|829.33|824.13|830.19|824.99|831.15|825.95|829.18|823.98|634
1658980800000|2022-07-28 04:00:00|830.15|824.95|831.74|826.54|832.43|827.23|829.09|823.89|747
1658981100000|2022-07-28 04:05:00|831.64|826.44|829.16|823.96|834.38|829.18|828.95|823.75|707
1658981400000|2022-07-28 04:10:00|829.11|823.91|828.2|823|829.9|824.7|826.99|821.79|551
1658981700000|2022-07-28 04:15:00|828.23|823.03|828.52|823.32|829.25|824.05|828.09|822.89|489
1658982000000|2022-07-28 04:20:00|828.53|823.33|828.54|823.34|829.09|823.89|827.81|822.61|575
1658982300000|2022-07-28 04:25:00|828.55|823.35|828.62|823.42|829.27|824.07|828.18|822.98|559
1658982600000|2022-07-28 04:30:00|828.67|823.47|828.2|823|829.02|823.82|827.79|822.59|426
1658982900000|2022-07-28 04:35:00|828.25|823.05|827.32|822.12|828.36|823.16|825.75|820.55|584
1658983200000|2022-07-28 04:40:00|827.33|822.13|826.02|820.82|828.07|822.87|824.95|819.75|575
1658983500000|2022-07-28 04:45:00|826.04|820.84|825.2|820|826.35|821.15|824.57|819.37|611
1658983800000|2022-07-28 04:50:00|825.18|819.98|824.81|819.61|825.18|819.98|824.12|818.92|573
1658984100000|2022-07-28 04:55:00|824.77|819.57|824.05|818.85|826.5|821.3|823.79|818.59|622
1658984400000|2022-07-28 05:00:00|824.04|818.84|824.2|819|825.37|820.17|821.62|816.42|742
1658984700000|2022-07-28 05:05:00|824.21|819.01|824.15|818.95|824.63|819.43|823.84|818.64|439
1658985000000|2022-07-28 05:10:00|824.16|818.96|820.52|815.32|824.35|819.15|820.32|815.12|525
1658985300000|2022-07-28 05:15:00|820.53|815.33|826.14|820.94|828.14|822.94|820.53|815.33|701
1658985600000|2022-07-28 05:20:00|826.2|821|825.18|819.98|828.22|823.02|825.12|819.92|605
1658985900000|2022-07-28 05:25:00|825.16|819.96|825.67|820.47|825.96|820.76|824.73|819.53|657
1658986200000|2022-07-28 05:30:00|825.65|820.45|828.69|823.49|829.25|824.05|824.72|819.52|603
1658986500000|2022-07-28 05:35:00|828.76|823.56|828.77|823.57|829.23|824.03|828.22|823.02|666
1658986800000|2022-07-28 05:40:00|828.69|823.49|829.17|823.97|829.36|824.16|827.46|822.26|625
1658987100000|2022-07-28 05:45:00|829.25|824.05|828.86|823.66|829.43|824.23|827.27|822.07|526
1658987400000|2022-07-28 05:50:00|828.89|823.69|832.23|827.03|832.45|827.25|827.4|822.2|453
1658987700000|2022-07-28 05:55:00|832.22|827.02|829.66|824.46|832.22|827.02|828.61|823.41|734
1658988000000|2022-07-28 06:00:00|829.68|824.48|829.47|824.27|831.64|826.44|828.41|823.21|793
1658988300000|2022-07-28 06:05:00|829.46|824.26|828.4|823.2|830.37|825.17|827.58|822.38|585
1658988600000|2022-07-28 06:10:00|828.42|823.22|827.53|822.33|829.02|823.82|827.16|821.96|530
1658988900000|2022-07-28 06:15:00|827.55|822.35|829.2|824|829.43|824.23|827.55|822.35|441
1658989200000|2022-07-28 06:20:00|829.21|824.01|828.98|823.78|829.31|824.11|828.04|822.84|560
1658989500000|2022-07-28 06:25:00|828.79|823.59|826.93|821.73|828.84|823.64|825.94|820.74|523
1658989800000|2022-07-28 06:30:00|826.92|821.72|826.43|821.23|827.77|822.57|826.32|821.12|596
1658990100000|2022-07-28 06:35:00|826.33|821.13|826.86|821.66|828.37|823.17|826.15|820.95|625
1658990400000|2022-07-28 06:40:00|826.89|821.69|825.85|820.65|827.53|822.33|824.93|819.73|558
1658990700000|2022-07-28 06:45:00|825.83|820.63|832.23|827.03|832.45|827.25|825.61|820.41|615
1658991000000|2022-07-28 06:50:00|832.32|827.12|829.86|824.66|832.42|827.22|829.33|824.13|713
1658991300000|2022-07-28 06:55:00|829.8|824.6|831.24|826.04|831.4|826.2|826.89|821.69|746
1658991600000|2022-07-28 07:00:00|831.19|825.99|824.07|818.87|831.26|826.06|823.89|818.69|656
1658991900000|2022-07-28 07:05:00|824.04|818.84|824.07|818.87|825.51|820.31|822.93|817.73|749
1658992200000|2022-07-28 07:10:00|824.05|818.85|825.37|820.17|826.41|821.21|824.05|818.85|578
1658992500000|2022-07-28 07:15:00|825.4|820.2|824.02|818.82|825.48|820.28|820.7|815.5|811
1658992800000|2022-07-28 07:20:00|824.05|818.85|822.57|817.37|824.4|819.2|822.47|817.27|681
1658993100000|2022-07-28 07:25:00|822.6|817.4|821.9|816.7|822.7|817.5|820.91|815.71|678
1658993400000|2022-07-28 07:30:00|821.84|816.64|820.16|814.96|822.63|817.43|819.22|814.02|899
1658993700000|2022-07-28 07:35:00|820.24|815.04|818.37|813.17|821.36|816.16|818.11|812.91|840
1658994000000|2022-07-28 07:40:00|818.33|813.13|816.91|811.71|821.46|816.26|816.48|811.28|842
1658994300000|2022-07-28 07:45:00|816.94|811.74|816.9|811.7|818.12|812.92|816.03|810.83|807
1658994600000|2022-07-28 07:50:00|816.96|811.76|816.48|811.28|818.1|812.9|816.11|810.91|752
1658994900000|2022-07-28 07:55:00|816.53|811.33|820.59|815.39|820.99|815.79|815.91|810.71|762
1658995200000|2022-07-28 08:00:00|820.61|815.41|825.36|820.16|826.26|821.06|820.31|815.11|770
1658995500000|2022-07-28 08:05:00|825.34|820.14|822.24|817.04|825.41|820.21|820.95|815.75|688
1658995800000|2022-07-28 08:10:00|822.22|817.02|821.15|815.95|823.5|818.3|819.85|814.65|668
1658996100000|2022-07-28 08:15:00|821.1|815.9|824.66|819.46|825.69|820.49|819.9|814.7|789
1658996400000|2022-07-28 08:20:00|824.64|819.44|825.4|820.2|826.23|821.03|824.54|819.34|784
1658996700000|2022-07-28 08:25:00|825.36|820.16|822.54|817.34|825.72|820.52|822.09|816.89|685
1658997000000|2022-07-28 08:30:00|822.19|816.99|823.37|818.17|824.16|818.96|821.35|816.15|722
1658997300000|2022-07-28 08:35:00|823.36|818.16|821.19|815.99|824.3|819.1|819.79|814.59|758
1658997600000|2022-07-28 08:40:00|821.25|816.05|820.33|815.13|821.83|816.63|819|813.8|572
1658997900000|2022-07-28 08:45:00|820.35|815.15|824.12|818.92|824.34|819.14|820.24|815.04|617
1658998200000|2022-07-28 08:50:00|824.1|818.9|823.73|818.53|824.14|818.94|821.88|816.68|628
1658998500000|2022-07-28 08:55:00|823.78|818.58|826.31|821.11|826.7|821.5|823.53|818.33|726
1658998800000|2022-07-28 09:00:00|826.28|821.08|827.83|822.63|827.85|822.65|824.94|819.74|657
1658999100000|2022-07-28 09:05:00|827.77|822.57|824.76|819.56|829.23|824.03|823.63|818.43|681
1658999400000|2022-07-28 09:10:00|824.7|819.5|824.68|819.48|825.16|819.96|823|817.8|352
1658999700000|2022-07-28 09:15:00|824.66|819.46|821.64|816.44|824.89|819.69|821.64|816.44|360
1659000000000|2022-07-28 09:20:00|821.65|816.45|823.61|818.41|824.16|818.96|817.33|812.13|662
1659000300000|2022-07-28 09:25:00|823.67|818.47|819.99|814.79|823.85|818.65|819.72|814.52|675
1659000600000|2022-07-28 09:30:00|819.94|814.74|820.06|814.86|820.98|815.78|818.7|813.5|571
1659000900000|2022-07-28 09:35:00|819.97|814.77|818.93|813.73|820.84|815.64|818|812.8|595
1659001200000|2022-07-28 09:40:00|818.94|813.74|818.91|813.71|819.41|814.21|818.54|813.34|412
1659001500000|2022-07-28 09:45:00|818.96|813.76|820.85|815.65|820.94|815.74|817.97|812.77|496
1659001800000|2022-07-28 09:50:00|820.84|815.64|821.89|816.69|822|816.8|820.83|815.63|472
1659002100000|2022-07-28 09:55:00|821.85|816.65|822.95|817.75|822.97|817.77|820.78|815.58|539
1659002400000|2022-07-28 10:00:00|822.96|817.76|823|817.8|824|818.8|822.64|817.44|509
1659002700000|2022-07-28 10:05:00|823.02|817.82|823.83|818.63|823.99|818.79|822.73|817.53|408
1659003000000|2022-07-28 10:10:00|823.82|818.62|825.86|820.66|826.69|821.49|822.86|817.66|475
1659003300000|2022-07-28 10:15:00|825.84|820.64|824.03|818.83|826.08|820.88|822.88|817.68|473
1659003600000|2022-07-28 10:20:00|824.08|818.88|830.06|824.86|831.51|826.31|823.8|818.6|831
1659003900000|2022-07-28 10:25:00|830.13|824.93|829.08|823.88|830.19|824.99|825.62|820.42|761
1659004200000|2022-07-28 10:30:00|828.96|823.76|826.38|821.18|829.11|823.91|825.68|820.48|670
1659004500000|2022-07-28 10:35:00|826.56|821.36|832.14|826.94|832.27|827.07|826.56|821.36|709
1659004800000|2022-07-28 10:40:00|832.09|826.89|834.82|829.62|838.25|833.05|832.01|826.81|728
1659005100000|2022-07-28 10:45:00|834.74|829.54|834.91|829.71|835.43|830.23|830.69|825.49|729
1659005400000|2022-07-28 10:50:00|834.97|829.77|830.34|825.14|834.97|829.77|830.05|824.85|628
1659005700000|2022-07-28 10:55:00|830.29|825.09|827.57|822.37|830.31|825.11|826|820.8|677
1659006000000|2022-07-28 11:00:00|827.95|822.75|831.28|826.08|832.29|827.09|827.12|821.92|770
1659006300000|2022-07-28 11:05:00|831.32|826.12|829.84|824.64|831.49|826.29|829.8|824.6|567
1659006600000|2022-07-28 11:10:00|829.81|824.61|830.22|825.02|831.3|826.1|829.77|824.57|590
1659006900000|2022-07-28 11:15:00|830.21|825.01|830.15|824.95|832.28|827.08|828.35|823.15|809
1659007200000|2022-07-28 11:20:00|830.1|824.9|830.22|825.02|833.87|828.67|830|824.8|714
1659007500000|2022-07-28 11:25:00|830.2|825|828.42|823.22|830.41|825.21|828.42|823.22|515
1659007800000|2022-07-28 11:30:00|828.44|823.24|827.25|822.05|828.58|823.38|827.14|821.94|502
1659008100000|2022-07-28 11:35:00|827.28|822.08|828.51|823.31|830.4|825.2|825.99|820.79|772
1659008400000|2022-07-28 11:40:00|828.45|823.25|829.57|824.37|831.44|826.24|828.22|823.02|707
1659008700000|2022-07-28 11:45:00|829.65|824.45|829.31|824.11|833.38|828.18|829.19|823.99|800
1659009000000|2022-07-28 11:50:00|829.34|824.14|831.12|825.92|831.38|826.18|827.78|822.58|733
1659009300000|2022-07-28 11:55:00|831.16|825.96|833.21|828.01|834.12|828.92|828.28|823.08|685
1659009600000|2022-07-28 12:00:00|833.17|827.97|834.47|829.27|837.42|832.22|832.47|827.27|886
1659009900000|2022-07-28 12:05:00|834.53|829.33|837.38|832.18|845.25|840.05|834.4|829.2|1015
1659010200000|2022-07-28 12:10:00|837.22|832.02|846.92|841.72|847.15|841.95|836.65|831.45|1004
1659010500000|2022-07-28 12:15:00|846.79|841.59|847.14|841.94|847.51|842.31|843.66|838.46|1025
1659010800000|2022-07-28 12:20:00|847.06|841.86|834.65|829.45|847.49|842.29|833.57|828.37|1026
1659011100000|2022-07-28 12:25:00|834.66|829.46|833.54|828.34|834.8|829.6|827.96|822.76|1051
1659011400000|2022-07-28 12:30:00|833.55|828.35|836.06|830.86|838.72|833.52|811.45|806.25|1167
1659011700000|2022-07-28 12:35:00|835.96|830.76|830.66|825.46|844.16|838.96|826.8|821.6|1132
1659012000000|2022-07-28 12:40:00|830.55|825.35|835.4|830.2|836.28|831.08|829.13|823.93|1067
1659012300000|2022-07-28 12:45:00|835.44|830.24|844.17|838.97|846.85|841.65|834.48|829.28|1115
1659012600000|2022-07-28 12:50:00|844.46|839.26|844.74|839.54|851.92|846.72|844.04|838.84|1123
1659012900000|2022-07-28 12:55:00|844.69|839.49|838.5|833.3|844.89|839.69|837.58|832.38|1076
1659013200000|2022-07-28 13:00:00|838.52|833.32|835.22|830.02|841.04|835.84|832.45|827.25|1074
1659013500000|2022-07-28 13:05:00|835.28|830.08|835.96|830.76|839.33|834.13|834.62|829.42|1035
1659013800000|2022-07-28 13:10:00|835.88|830.68|839.52|834.32|840.65|835.45|835.15|829.95|976
1659014100000|2022-07-28 13:15:00|839.47|834.27|846.04|840.84|849.82|844.62|838.23|833.03|1047
1659014400000|2022-07-28 13:20:00|846.03|840.83|851.05|845.85|855.55|850.35|845.76|840.56|1029
1659014700000|2022-07-28 13:25:00|850.96|845.76|854.25|849.05|857.34|852.14|850.84|845.64|1077
1659015000000|2022-07-28 13:30:00|854.34|849.14|856.35|851.15|865.58|860.38|852.53|847.33|1127
1659015300000|2022-07-28 13:35:00|856.45|851.25|852.47|847.27|863.85|858.65|852.14|846.94|1096
1659015600000|2022-07-28 13:40:00|852.58|847.38|845.02|839.82|854.65|849.45|843.24|838.04|1097
1659015900000|2022-07-28 13:45:00|844.59|839.39|845.27|840.07|846.88|841.68|839.87|834.67|1087
1659016200000|2022-07-28 13:50:00|845.42|840.22|840.21|835.01|846.2|841|835.92|830.72|1125
1659016500000|2022-07-28 13:55:00|840.23|835.03|837.75|832.55|842.71|837.51|837.57|832.37|1099
1659016800000|2022-07-28 14:00:00|837.73|832.53|840.18|834.98|842.67|837.47|837.73|832.53|1044
1659017100000|2022-07-28 14:05:00|840.22|835.02|839.16|833.96|841.38|836.18|834.2|829|1032
1659017400000|2022-07-28 14:10:00|839.15|833.95|848.28|843.08|850.67|845.47|839.15|833.95|1038
1659017700000|2022-07-28 14:15:00|848.33|843.13|850.27|845.07|853.18|847.98|845.91|840.71|1046
1659018000000|2022-07-28 14:20:00|850.22|845.02|851.82|846.62|853.16|847.96|847.85|842.65|1053
1659018300000|2022-07-28 14:25:00|852.02|846.82|856.12|850.92|856.2|851|847.48|842.28|1049
1659018600000|2022-07-28 14:30:00|856.16|850.96|859.95|854.75|861.91|856.71|855.73|850.53|1079
1659018900000|2022-07-28 14:35:00|859.94|854.74|869.16|863.96|876.1|870.9|859.88|854.68|1119
1659019200000|2022-07-28 14:40:00|869.14|863.94|870.96|865.76|871.61|866.41|861.02|855.82|1069
1659019500000|2022-07-28 14:45:00|870.75|865.55|872.63|867.43|873.11|867.91|865.82|860.62|1090
1659019800000|2022-07-28 14:50:00|872.39|867.19|871.83|866.63|873.26|868.06|868.69|863.49|1039
1659020100000|2022-07-28 14:55:00|871.97|866.77|874.62|869.42|876.36|871.16|870.61|865.41|1062
1659020400000|2022-07-28 15:00:00|875.12|869.92|871.21|866.01|877.36|872.16|870.99|865.79|1063
1659020700000|2022-07-28 15:05:00|871.23|866.03|871.31|866.11|876.49|871.29|870.65|865.45|962
1659021000000|2022-07-28 15:10:00|871.3|866.1|873.22|868.02|874.35|869.15|870.94|865.74|1012
1659021300000|2022-07-28 15:15:00|873.28|868.08|876.74|871.54|876.88|871.68|871.3|866.1|980
1659021600000|2022-07-28 15:20:00|876.72|871.52|887.34|882.14|890.69|885.49|872.57|867.37|1059
1659021900000|2022-07-28 15:25:00|887.31|882.11|926.66|921.46|926.73|921.53|885.6|880.4|1120
1659022200000|2022-07-28 15:30:00|926.69|921.49|923.28|918.08|928.42|923.22|910.69|905.49|1145
1659022500000|2022-07-28 15:35:00|923.18|917.98|929.95|924.75|930.6|925.4|918.53|913.33|1142
1659022800000|2022-07-28 15:40:00|930.44|925.24|933.99|928.79|948.82|943.62|930.27|925.07|1149
1659023100000|2022-07-28 15:45:00|933.78|928.58|924.98|919.78|933.78|928.58|920.92|915.72|1114
1659023400000|2022-07-28 15:50:00|925.06|919.86|936.82|931.62|944.07|938.87|921.14|915.94|1133
1659023700000|2022-07-28 15:55:00|936.64|931.44|917.48|912.28|940.24|935.04|913.2|908|1106
1659024000000|2022-07-28 16:00:00|917.53|912.33|923.62|918.42|924.86|919.66|916.26|911.06|1104
1659024300000|2022-07-28 16:05:00|923.67|918.47|915.63|910.43|925.47|920.27|915.13|909.93|1016
1659024600000|2022-07-28 16:10:00|915.64|910.44|914.6|909.4|917|911.8|913.49|908.29|1037
1659024900000|2022-07-28 16:15:00|914.81|909.61|933.62|928.42|933.73|928.53|914.81|909.61|1045
1659025200000|2022-07-28 16:20:00|933.6|928.4|944.15|938.95|946.42|941.22|927.87|922.67|1045
1659025500000|2022-07-28 16:25:00|944.23|939.03|937.89|932.69|944.55|939.35|937.13|931.93|1058
1659025800000|2022-07-28 16:30:00|937.91|932.71|936.77|931.57|940.15|934.95|931.59|926.39|1099
1659026100000|2022-07-28 16:35:00|937|931.8|933.16|927.96|937|931.8|926.75|921.55|1010
1659026400000|2022-07-28 16:40:00|933.28|928.08|935.92|930.72|936.32|931.12|925.34|920.14|983
1659026700000|2022-07-28 16:45:00|936.21|931.01|929.54|924.34|936.3|931.1|924.99|919.79|930
1659027000000|2022-07-28 16:50:00|929.6|924.4|935.42|930.22|942.12|936.92|929.24|924.04|946
1659027300000|2022-07-28 16:55:00|935.39|930.19|925.57|920.37|935.53|930.33|925.24|920.04|913
1659027600000|2022-07-28 17:00:00|925.4|920.2|931.46|926.26|934.11|928.91|925.19|919.99|997
1659027900000|2022-07-28 17:05:00|931.08|925.88|931.11|925.91|931.56|926.36|926.86|921.66|895
1659028200000|2022-07-28 17:10:00|931.1|925.9|931.37|926.17|931.46|926.26|923.82|918.62|911
1659028500000|2022-07-28 17:15:00|931.35|926.15|927.64|922.44|932.51|927.31|925.48|920.28|868
1659028800000|2022-07-28 17:20:00|927.42|922.22|928.49|923.29|932.79|927.59|926.61|921.41|880
1659029100000|2022-07-28 17:25:00|928.51|923.31|926.36|921.16|929.23|924.03|925.19|919.99|984
1659029400000|2022-07-28 17:30:00|926.38|921.18|925.38|920.18|929.47|924.27|923.24|918.04|918
1659029700000|2022-07-28 17:35:00|925.4|920.2|932.37|927.17|932.83|927.63|925.35|920.15|878
1659030000000|2022-07-28 17:40:00|932.4|927.2|926.41|921.21|934.82|929.62|925.86|920.66|966
1659030300000|2022-07-28 17:45:00|926.42|921.22|925.57|920.37|928.53|923.33|924.08|918.88|858
1659030600000|2022-07-28 17:50:00|925.62|920.42|924.28|919.08|925.81|920.61|922.32|917.12|906
1659030900000|2022-07-28 17:55:00|924.29|919.09|927.3|922.1|928.44|923.24|923.1|917.9|913
1659031200000|2022-07-28 18:00:00|927.54|922.34|916.21|911.01|927.7|922.5|916.17|910.97|958
1659031500000|2022-07-28 18:05:00|916.23|911.03|927.24|922.04|931.65|926.45|915.05|909.85|1004
1659031800000|2022-07-28 18:10:00|927.33|922.13|928.57|923.37|931.39|926.19|920.86|915.66|1001
1659032100000|2022-07-28 18:15:00|928.45|923.25|930.04|924.84|938.24|933.04|928.07|922.87|1006
1659032400000|2022-07-28 18:20:00|930.01|924.81|928.92|923.72|932.22|927.02|928.24|923.04|808
1659032700000|2022-07-28 18:25:00|928.9|923.7|929.65|924.45|931.17|925.97|926.86|921.66|973
1659033000000|2022-07-28 18:30:00|929.55|924.35|929.91|924.71|931.95|926.75|928.69|923.49|836
1659033300000|2022-07-28 18:35:00|929.89|924.69|929.74|924.54|930.14|924.94|927.72|922.52|796
1659033600000|2022-07-28 18:40:00|929.73|924.53|934.89|929.69|935.26|930.06|929.52|924.32|770
1659033900000|2022-07-28 18:45:00|934.93|929.73|932.47|927.27|934.93|929.73|930.66|925.46|746
1659034200000|2022-07-28 18:50:00|932.44|927.24|936.36|931.16|936.55|931.35|932.15|926.95|719
1659034500000|2022-07-28 18:55:00|936.37|931.17|932.27|927.07|940.01|934.81|929.64|924.44|878
1659034800000|2022-07-28 19:00:00|932.21|927.01|933.02|927.82|933.4|928.2|929.88|924.68|693
1659035100000|2022-07-28 19:05:00|933|927.8|932.98|927.78|937.41|932.21|931.61|926.41|713
1659035400000|2022-07-28 19:10:00|933|927.8|932.42|927.22|933.26|928.06|929.88|924.68|713
1659035700000|2022-07-28 19:15:00|932.41|927.21|931.13|925.93|932.47|927.27|930.07|924.87|661
1659036000000|2022-07-28 19:20:00|931.14|925.94|931.68|926.48|934.5|929.3|931.14|925.94|730
1659036300000|2022-07-28 19:25:00|932.04|926.84|935.41|930.21|935.51|930.31|929.11|923.91|668
1659036600000|2022-07-28 19:30:00|935.4|930.2|938.29|933.09|939.09|933.89|932.9|927.7|804
1659036900000|2022-07-28 19:35:00|938.4|933.2|935.86|930.66|942.77|937.57|934|928.8|857
1659037200000|2022-07-28 19:40:00|935.85|930.65|935.37|930.17|936.05|930.85|931.41|926.21|714
1659037500000|2022-07-28 19:45:00|935.36|930.16|940.44|935.24|941.3|936.1|935.14|929.94|837
1659037800000|2022-07-28 19:50:00|940.41|935.21|933.7|928.5|940.41|935.21|933.06|927.86|806
1659038100000|2022-07-28 19:55:00|933.69|928.49|939.08|933.88|941.49|936.29|930.72|925.52|829
1659038400000|2022-07-28 20:00:00|939.21|934.01|940.51|935.31|942.14|936.94|937.93|932.73|988
1659038700000|2022-07-28 20:05:00|940.49|935.29|944.83|939.63|947.06|941.86|938.83|933.63|999
1659039000000|2022-07-28 20:10:00|944.65|939.45|952.26|947.06|955.27|950.07|943.22|938.02|946
1659039300000|2022-07-28 20:15:00|952.25|947.05|952.17|946.97|957.99|952.79|951.77|946.57|960
1659039600000|2022-07-28 20:20:00|952.15|946.95|956.52|951.32|961.92|956.72|951.65|946.45|964
1659039900000|2022-07-28 20:25:00|956.61|951.41|961.93|956.73|962|956.8|955.17|949.97|882
1659040200000|2022-07-28 20:30:00|961.89|956.69|971.99|966.79|973.7|968.5|960.33|955.13|1072
1659040500000|2022-07-28 20:35:00|972.06|966.86|975.48|970.28|984.99|979.79|971.12|965.92|1074
1659040800000|2022-07-28 20:40:00|975.52|970.32|962.09|956.89|977.45|972.25|962.09|956.89|1031
1659041100000|2022-07-28 20:45:00|962.23|957.03|957.89|952.69|962.8|957.6|948.39|943.19|1038
1659041400000|2022-07-28 20:50:00|957.97|952.77|965|959.8|967.31|962.11|957.67|952.47|1011
1659041700000|2022-07-28 20:55:00|965.01|959.81|963.23|958.03|968.21|963.01|962.77|957.57|925
1659042000000|2022-07-28 21:00:00|963.27|958.07|963.05|957.85|967.03|961.83|960.25|955.05|841
1659042300000|2022-07-28 21:05:00|962.96|957.76|963.87|958.67|966.33|961.13|962.72|957.52|692
1659042600000|2022-07-28 21:10:00|963.86|958.66|963.9|958.7|967.83|962.63|962.8|957.6|733
1659042900000|2022-07-28 21:15:00|963.93|958.73|955.62|950.42|964.49|959.29|955.52|950.32|733
1659043200000|2022-07-28 21:20:00|955.64|950.44|955.83|950.63|957.05|951.85|952.28|947.08|757
1659043500000|2022-07-28 21:25:00|955.97|950.77|953.93|948.73|958.19|952.99|953.21|948.01|602
1659043800000|2022-07-28 21:30:00|953.96|948.76|949.9|944.7|955.2|950|949.85|944.65|582
1659044100000|2022-07-28 21:35:00|949.93|944.73|949.5|944.3|950.68|945.48|947.86|942.66|600
1659044400000|2022-07-28 21:40:00|949.48|944.28|954.14|948.94|954.21|949.01|947.13|941.93|699
1659044700000|2022-07-28 21:45:00|954.12|948.92|949.47|944.27|954.44|949.24|947.96|942.76|688
1659045000000|2022-07-28 21:50:00|949.38|944.18|951.69|946.49|952.71|947.51|948.24|943.04|548
1659045300000|2022-07-28 21:55:00|951.72|946.52|951.48|946.28|954.1|948.9|950.96|945.76|544
1659045600000|2022-07-28 22:00:00|951.43|946.23|944.44|939.24|952.52|947.32|944.3|939.1|771
1659045900000|2022-07-28 22:05:00|944.38|939.18|941.98|936.78|947.19|941.99|940.8|935.6|903
1659046200000|2022-07-28 22:10:00|941.82|936.62|943.22|938.02|944.2|939|940.14|934.94|849
1659046500000|2022-07-28 22:15:00|943.26|938.06|942.42|937.22|944.95|939.75|940.66|935.46|720
1659046800000|2022-07-28 22:20:00|942.49|937.29|946.32|941.12|947.47|942.27|942.3|937.1|842
1659047100000|2022-07-28 22:25:00|946.26|941.06|945.13|939.93|946.65|941.45|944.57|939.37|603
1659047400000|2022-07-28 22:30:00|945.18|939.98|941.35|936.15|945.74|940.54|941.07|935.87|771
1659047700000|2022-07-28 22:35:00|941.34|936.14|934.96|929.76|941.36|936.16|934.12|928.92|672
1659048000000|2022-07-28 22:40:00|934.95|929.75|938.18|932.98|939.3|934.1|934.9|929.7|777
1659048300000|2022-07-28 22:45:00|938.14|932.94|934.11|928.91|939.07|933.87|933.69|928.49|683
1659048600000|2022-07-28 22:50:00|934.14|928.94|934.15|928.95|936.13|930.93|931.05|925.85|794
1659048900000|2022-07-28 22:55:00|934.08|928.88|932.45|927.25|935.3|930.1|932.02|926.82|761
1659049200000|2022-07-28 23:00:00|932.52|927.32|932.07|926.87|932.65|927.45|930.69|925.49|658
1659049500000|2022-07-28 23:05:00|932.05|926.85|930.86|925.66|932.21|927.01|929.76|924.56|558
1659049800000|2022-07-28 23:10:00|930.88|925.68|929.84|924.64|931.08|925.88|929.03|923.83|601
1659050100000|2022-07-28 23:15:00|929.86|924.66|930.12|924.92|930.47|925.27|925.54|920.34|755
1659050400000|2022-07-28 23:20:00|930.15|924.95|927.41|922.21|931.72|926.52|926.92|921.72|703
1659050700000|2022-07-28 23:25:00|927.37|922.17|927|921.8|928.21|923.01|926.11|920.91|632
1659051000000|2022-07-28 23:30:00|927.04|921.84|926.34|921.14|929.17|923.97|925.7|920.5|752
1659051300000|2022-07-28 23:35:00|926.35|921.15|930.57|925.37|931.03|925.83|926.35|921.15|640
1659051600000|2022-07-28 23:40:00|930.55|925.35|928.23|923.03|930.87|925.67|928.18|922.98|688
1659051900000|2022-07-28 23:45:00|928.21|923.01|928.3|923.1|931.06|925.86|928.08|922.88|695
1659052200000|2022-07-28 23:50:00|928.28|923.08|928.83|923.63|929.57|924.37|928.1|922.9|588
1659052500000|2022-07-28 23:55:00|928.82|923.62|930.19|924.99|932.82|927.62|928.36|923.16|649
1658966400000|2022-07-28 00:00:00|806.3|801.1|810.03|804.83|811.87|806.67|805.58|800.38|882
1658966700000|2022-07-28 00:05:00|809.97|804.77|808.48|803.28|812.04|806.84|807.61|802.41|927
1658967000000|2022-07-28 00:10:00|808.34|803.14|805.72|800.52|808.35|803.15|801.68|796.48|966
1658967300000|2022-07-28 00:15:00|805.7|800.5|805.97|800.77|807.8|802.6|804.26|799.06|830
1658967600000|2022-07-28 00:20:00|805.78|800.58|800.63|795.43|807.05|801.85|799.2|794|847
1658967900000|2022-07-28 00:25:00|800.66|795.46|799.73|794.53|805.48|800.28|799.69|794.49|791
1658968200000|2022-07-28 00:30:00|799.74|794.54|806.29|801.09|806.76|801.56|799.63|794.43|767
1658968500000|2022-07-28 00:35:00|806.31|801.11|807.61|802.41|808.52|803.32|804.9|799.7|697
1658968800000|2022-07-28 00:40:00|807.55|802.35|804.22|799.02|807.91|802.71|802.95|797.75|758
1658969100000|2022-07-28 00:45:00|804.2|799|809.01|803.81|809.68|804.48|802.66|797.46|765
1658969400000|2022-07-28 00:50:00|808.85|803.65|806.27|801.07|809.04|803.84|806.1|800.9|646
1658969700000|2022-07-28 00:55:00|806.25|801.05|803.31|798.11|806.53|801.33|803.15|797.95|513
1658970000000|2022-07-28 01:00:00|803.3|798.1|802.81|797.61|804.97|799.77|801.34|796.14|714
1658970300000|2022-07-28 01:05:00|802.87|797.67|803.4|798.2|804.23|799.03|802.53|797.33|619
1658970600000|2022-07-28 01:10:00|803.39|798.19|807.68|802.48|810.77|805.57|802.46|797.26|686
1658970900000|2022-07-28 01:15:00|807.77|802.57|812.06|806.86|812.06|806.86|806.08|800.88|855
1658971200000|2022-07-28 01:20:00|812.07|806.87|815.32|810.12|815.92|810.72|810.43|805.23|849
1658971500000|2022-07-28 01:25:00|815.35|810.15|817.08|811.88|817.59|812.39|812.41|807.21|794
1658971800000|2022-07-28 01:30:00|817.35|812.15|822.79|817.59|823.93|818.73|817.29|812.09|879
1658972100000|2022-07-28 01:35:00|822.75|817.55|832.46|827.26|837.48|832.28|822.68|817.48|968
1658972400000|2022-07-28 01:40:00|832.42|827.22|827.59|822.39|833.63|828.43|825.32|820.12|875
1658972700000|2022-07-28 01:45:00|827.47|822.27|827.42|822.22|829.58|824.38|826.56|821.36|629
1658973000000|2022-07-28 01:50:00|827.36|822.16|826.04|820.84|829.76|824.56|825.43|820.23|661
1658973300000|2022-07-28 01:55:00|826.02|820.82|823.02|817.82|826.48|821.28|822.75|817.55|692
1658973600000|2022-07-28 02:00:00|823.03|817.83|830.84|825.64|830.9|825.7|822.21|817.01|864
1658973900000|2022-07-28 02:05:00|830.41|825.21|830.84|825.64|831.52|826.32|827.38|822.18|802
1658974200000|2022-07-28 02:10:00|830.8|825.6|832.8|827.6|835.31|830.11|829.89|824.69|630
1658974500000|2022-07-28 02:15:00|832.72|827.52|833.72|828.52|833.72|828.52|829.89|824.69|464
1658974800000|2022-07-28 02:20:00|833.75|828.55|830.93|825.73|834.47|829.27|830.72|825.52|608
1658975100000|2022-07-28 02:25:00|830.89|825.69|837.49|832.29|838.57|833.37|830.89|825.69|692
1658975400000|2022-07-28 02:30:00|837.5|832.3|838.97|833.77|840.18|834.98|834.21|829.01|758
1658975700000|2022-07-28 02:35:00|838.98|833.78|836.59|831.39|839.32|834.12|836.19|830.99|820
1658976000000|2022-07-28 02:40:00|836.6|831.4|840.14|834.94|841.31|836.11|835.87|830.67|918
1658976300000|2022-07-28 02:45:00|840.09|834.89|851.47|846.27|851.47|846.27|839.8|834.6|1078
1658976600000|2022-07-28 02:50:00|851.36|846.16|846.72|841.52|851.36|846.16|845.53|840.33|989
1658976900000|2022-07-28 02:55:00|846.76|841.56|842.87|837.67|846.83|841.63|838.57|833.37|929
1658977200000|2022-07-28 03:00:00|843.1|837.9|837.58|832.38|843.44|838.24|836.97|831.77|933
1658977500000|2022-07-28 03:05:00|837.75|832.55|838.23|833.03|839.61|834.41|836.45|831.25|765
1658977800000|2022-07-28 03:10:00|838.31|833.11|835.31|830.11|839.26|834.06|833.75|828.55|738
1658978100000|2022-07-28 03:15:00|835.19|829.99|842.3|837.1|842.53|837.33|834.14|828.94|888
1658978400000|2022-07-28 03:20:00|842.24|837.04|839|833.8|842.97|837.77|837.88|832.68|730
1658978700000|2022-07-28 03:25:00|839.06|833.86|838.6|833.4|842.02|836.82|838.37|833.17|788
1658979000000|2022-07-28 03:30:00|838.58|833.38|841.26|836.06|841.51|836.31|837.99|832.79|790
1658979300000|2022-07-28 03:35:00|841.25|836.05|835.78|830.58|842.07|836.87|833.42|828.22|739
1658979600000|2022-07-28 03:40:00|835.79|830.59|832.18|826.98|835.93|830.73|830.94|825.74|692
1658979900000|2022-07-28 03:45:00|832.17|826.97|830.09|824.89|834.49|829.29|829.93|824.73|714
1658980200000|2022-07-28 03:50:00|830.15|824.95|829.35|824.15|831.48|826.28|829.14|823.94|656
1658980500000|2022-07-28 03:55:00|829.33|824.13|830.19|824.99|831.15|825.95|829.18|823.98|634
1658980800000|2022-07-28 04:00:00|830.15|824.95|831.74|826.54|832.43|827.23|829.09|823.89|747
1658981100000|2022-07-28 04:05:00|831.64|826.44|829.16|823.96|834.38|829.18|828.95|823.75|707
1658981400000|2022-07-28 04:10:00|829.11|823.91|828.2|823|829.9|824.7|826.99|821.79|551
1658981700000|2022-07-28 04:15:00|828.23|823.03|828.52|823.32|829.25|824.05|828.09|822.89|489
1658982000000|2022-07-28 04:20:00|828.53|823.33|828.54|823.34|829.09|823.89|827.81|822.61|575
1658982300000|2022-07-28 04:25:00|828.55|823.35|828.62|823.42|829.27|824.07|828.18|822.98|559
1658982600000|2022-07-28 04:30:00|828.67|823.47|828.2|823|829.02|823.82|827.79|822.59|426
1658982900000|2022-07-28 04:35:00|828.25|823.05|827.32|822.12|828.36|823.16|825.75|820.55|584
1658983200000|2022-07-28 04:40:00|827.33|822.13|826.02|820.82|828.07|822.87|824.95|819.75|575
1658983500000|2022-07-28 04:45:00|826.04|820.84|825.2|820|826.35|821.15|824.57|819.37|611
1658983800000|2022-07-28 04:50:00|825.18|819.98|824.81|819.61|825.18|819.98|824.12|818.92|573
1658984100000|2022-07-28 04:55:00|824.77|819.57|824.05|818.85|826.5|821.3|823.79|818.59|622
1658984400000|2022-07-28 05:00:00|824.04|818.84|824.2|819|825.37|820.17|821.62|816.42|742
1658984700000|2022-07-28 05:05:00|824.21|819.01|824.15|818.95|824.63|819.43|823.84|818.64|439
1658985000000|2022-07-28 05:10:00|824.16|818.96|820.52|815.32|824.35|819.15|820.32|815.12|525
1658985300000|2022-07-28 05:15:00|820.53|815.33|826.14|820.94|828.14|822.94|820.53|815.33|701
1658985600000|2022-07-28 05:20:00|826.2|821|825.18|819.98|828.22|823.02|825.12|819.92|605
1658985900000|2022-07-28 05:25:00|825.16|819.96|825.67|820.47|825.96|820.76|824.73|819.53|657
1658986200000|2022-07-28 05:30:00|825.65|820.45|828.69|823.49|829.25|824.05|824.72|819.52|603
1658986500000|2022-07-28 05:35:00|828.76|823.56|828.77|823.57|829.23|824.03|828.22|823.02|666
1658986800000|2022-07-28 05:40:00|828.69|823.49|829.17|823.97|829.36|824.16|827.46|822.26|625
1658987100000|2022-07-28 05:45:00|829.25|824.05|828.86|823.66|829.43|824.23|827.27|822.07|526
1658987400000|2022-07-28 05:50:00|828.89|823.69|832.23|827.03|832.45|827.25|827.4|822.2|453
1658987700000|2022-07-28 05:55:00|832.22|827.02|829.66|824.46|832.22|827.02|828.61|823.41|734
1658988000000|2022-07-28 06:00:00|829.68|824.48|829.47|824.27|831.64|826.44|828.41|823.21|793
1658988300000|2022-07-28 06:05:00|829.46|824.26|828.4|823.2|830.37|825.17|827.58|822.38|585
1658988600000|2022-07-28 06:10:00|828.42|823.22|827.53|822.33|829.02|823.82|827.16|821.96|530
1658988900000|2022-07-28 06:15:00|827.55|822.35|829.2|824|829.43|824.23|827.55|822.35|441
1658989200000|2022-07-28 06:20:00|829.21|824.01|828.98|823.78|829.31|824.11|828.04|822.84|560
1658989500000|2022-07-28 06:25:00|828.79|823.59|826.93|821.73|828.84|823.64|825.94|820.74|523
1658989800000|2022-07-28 06:30:00|826.92|821.72|826.43|821.23|827.77|822.57|826.32|821.12|596
1658990100000|2022-07-28 06:35:00|826.33|821.13|826.86|821.66|828.37|823.17|826.15|820.95|625
1658990400000|2022-07-28 06:40:00|826.89|821.69|825.85|820.65|827.53|822.33|824.93|819.73|558
1658990700000|2022-07-28 06:45:00|825.83|820.63|832.23|827.03|832.45|827.25|825.61|820.41|615
1658991000000|2022-07-28 06:50:00|832.32|827.12|829.86|824.66|832.42|827.22|829.33|824.13|713
1658991300000|2022-07-28 06:55:00|829.8|824.6|831.24|826.04|831.4|826.2|826.89|821.69|746
1658991600000|2022-07-28 07:00:00|831.19|825.99|824.07|818.87|831.26|826.06|823.89|818.69|656
1658991900000|2022-07-28 07:05:00|824.04|818.84|824.07|818.87|825.51|820.31|822.93|817.73|749
1658992200000|2022-07-28 07:10:00|824.05|818.85|825.37|820.17|826.41|821.21|824.05|818.85|578
1658992500000|2022-07-28 07:15:00|825.4|820.2|824.02|818.82|825.48|820.28|820.7|815.5|811
1658992800000|2022-07-28 07:20:00|824.05|818.85|822.57|817.37|824.4|819.2|822.47|817.27|681
1658993100000|2022-07-28 07:25:00|822.6|817.4|821.9|816.7|822.7|817.5|820.91|815.71|678
1658993400000|2022-07-28 07:30:00|821.84|816.64|820.16|814.96|822.63|817.43|819.22|814.02|899
1658993700000|2022-07-28 07:35:00|820.24|815.04|818.37|813.17|821.36|816.16|818.11|812.91|840
1658994000000|2022-07-28 07:40:00|818.33|813.13|816.91|811.71|821.46|816.26|816.48|811.28|842
1658994300000|2022-07-28 07:45:00|816.94|811.74|816.9|811.7|818.12|812.92|816.03|810.83|807
1658994600000|2022-07-28 07:50:00|816.96|811.76|816.48|811.28|818.1|812.9|816.11|810.91|752
1658994900000|2022-07-28 07:55:00|816.53|811.33|820.59|815.39|820.99|815.79|815.91|810.71|762
1658995200000|2022-07-28 08:00:00|820.61|815.41|825.36|820.16|826.26|821.06|820.31|815.11|770
1658995500000|2022-07-28 08:05:00|825.34|820.14|822.24|817.04|825.41|820.21|820.95|815.75|688
1658995800000|2022-07-28 08:10:00|822.22|817.02|821.15|815.95|823.5|818.3|819.85|814.65|668
1658996100000|2022-07-28 08:15:00|821.1|815.9|824.66|819.46|825.69|820.49|819.9|814.7|789
1658996400000|2022-07-28 08:20:00|824.64|819.44|825.4|820.2|826.23|821.03|824.54|819.34|784
1658996700000|2022-07-28 08:25:00|825.36|820.16|822.54|817.34|825.72|820.52|822.09|816.89|685
1658997000000|2022-07-28 08:30:00|822.19|816.99|823.37|818.17|824.16|818.96|821.35|816.15|722
1658997300000|2022-07-28 08:35:00|823.36|818.16|821.19|815.99|824.3|819.1|819.79|814.59|758
1658997600000|2022-07-28 08:40:00|821.25|816.05|820.33|815.13|821.83|816.63|819|813.8|572
1658997900000|2022-07-28 08:45:00|820.35|815.15|824.12|818.92|824.34|819.14|820.24|815.04|617
1658998200000|2022-07-28 08:50:00|824.1|818.9|823.73|818.53|824.14|818.94|821.88|816.68|628
1658998500000|2022-07-28 08:55:00|823.78|818.58|826.31|821.11|826.7|821.5|823.53|818.33|726
1658998800000|2022-07-28 09:00:00|826.28|821.08|827.83|822.63|827.85|822.65|824.94|819.74|657
1658999100000|2022-07-28 09:05:00|827.77|822.57|824.76|819.56|829.23|824.03|823.63|818.43|681
1658999400000|2022-07-28 09:10:00|824.7|819.5|824.68|819.48|825.16|819.96|823|817.8|352
1658999700000|2022-07-28 09:15:00|824.66|819.46|821.64|816.44|824.89|819.69|821.64|816.44|360
1659000000000|2022-07-28 09:20:00|821.65|816.45|823.61|818.41|824.16|818.96|817.33|812.13|662
1659000300000|2022-07-28 09:25:00|823.67|818.47|819.99|814.79|823.85|818.65|819.72|814.52|675
1659000600000|2022-07-28 09:30:00|819.94|814.74|820.06|814.86|820.98|815.78|818.7|813.5|571
1659000900000|2022-07-28 09:35:00|819.97|814.77|818.93|813.73|820.84|815.64|818|812.8|595
1659001200000|2022-07-28 09:40:00|818.94|813.74|818.91|813.71|819.41|814.21|818.54|813.34|412
1659001500000|2022-07-28 09:45:00|818.96|813.76|820.85|815.65|820.94|815.74|817.97|812.77|496
1659001800000|2022-07-28 09:50:00|820.84|815.64|821.89|816.69|822|816.8|820.83|815.63|472
1659002100000|2022-07-28 09:55:00|821.85|816.65|822.95|817.75|822.97|817.77|820.78|815.58|539
1659002400000|2022-07-28 10:00:00|822.96|817.76|823|817.8|824|818.8|822.64|817.44|509
1659002700000|2022-07-28 10:05:00|823.02|817.82|823.83|818.63|823.99|818.79|822.73|817.53|408
1659003000000|2022-07-28 10:10:00|823.82|818.62|825.86|820.66|826.69|821.49|822.86|817.66|475
1659003300000|2022-07-28 10:15:00|825.84|820.64|824.03|818.83|826.08|820.88|822.88|817.68|473
1659003600000|2022-07-28 10:20:00|824.08|818.88|830.06|824.86|831.51|826.31|823.8|818.6|831
1659003900000|2022-07-28 10:25:00|830.13|824.93|829.08|823.88|830.19|824.99|825.62|820.42|761
1659004200000|2022-07-28 10:30:00|828.96|823.76|826.38|821.18|829.11|823.91|825.68|820.48|670
1659004500000|2022-07-28 10:35:00|826.56|821.36|832.14|826.94|832.27|827.07|826.56|821.36|709
1659004800000|2022-07-28 10:40:00|832.09|826.89|834.82|829.62|838.25|833.05|832.01|826.81|728
1659005100000|2022-07-28 10:45:00|834.74|829.54|834.91|829.71|835.43|830.23|830.69|825.49|729
1659005400000|2022-07-28 10:50:00|834.97|829.77|830.34|825.14|834.97|829.77|830.05|824.85|628
1659005700000|2022-07-28 10:55:00|830.29|825.09|827.57|822.37|830.31|825.11|826|820.8|677
1659006000000|2022-07-28 11:00:00|827.95|822.75|831.28|826.08|832.29|827.09|827.12|821.92|770
1659006300000|2022-07-28 11:05:00|831.32|826.12|829.84|824.64|831.49|826.29|829.8|824.6|567
1659006600000|2022-07-28 11:10:00|829.81|824.61|830.22|825.02|831.3|826.1|829.77|824.57|590
1659006900000|2022-07-28 11:15:00|830.21|825.01|830.15|824.95|832.28|827.08|828.35|823.15|809
1659007200000|2022-07-28 11:20:00|830.1|824.9|830.22|825.02|833.87|828.67|830|824.8|714
1659007500000|2022-07-28 11:25:00|830.2|825|828.42|823.22|830.41|825.21|828.42|823.22|515
1659007800000|2022-07-28 11:30:00|828.44|823.24|827.25|822.05|828.58|823.38|827.14|821.94|502
1659008100000|2022-07-28 11:35:00|827.28|822.08|828.51|823.31|830.4|825.2|825.99|820.79|772
1659008400000|2022-07-28 11:40:00|828.45|823.25|829.57|824.37|831.44|826.24|828.22|823.02|707
1659008700000|2022-07-28 11:45:00|829.65|824.45|829.31|824.11|833.38|828.18|829.19|823.99|800
1659009000000|2022-07-28 11:50:00|829.34|824.14|831.12|825.92|831.38|826.18|827.78|822.58|733
1659009300000|2022-07-28 11:55:00|831.16|825.96|833.21|828.01|834.12|828.92|828.28|823.08|685
1659009600000|2022-07-28 12:00:00|833.17|827.97|834.47|829.27|837.42|832.22|832.47|827.27|886
1659009900000|2022-07-28 12:05:00|834.53|829.33|837.38|832.18|845.25|840.05|834.4|829.2|1015
1659010200000|2022-07-28 12:10:00|837.22|832.02|846.92|841.72|847.15|841.95|836.65|831.45|1004
1659010500000|2022-07-28 12:15:00|846.79|841.59|847.14|841.94|847.51|842.31|843.66|838.46|1025
1659010800000|2022-07-28 12:20:00|847.06|841.86|834.65|829.45|847.49|842.29|833.57|828.37|1026
1659011100000|2022-07-28 12:25:00|834.66|829.46|833.54|828.34|834.8|829.6|827.96|822.76|1051
1659011400000|2022-07-28 12:30:00|833.55|828.35|836.06|830.86|838.72|833.52|811.45|806.25|1167
1659011700000|2022-07-28 12:35:00|835.96|830.76|830.66|825.46|844.16|838.96|826.8|821.6|1132
1659012000000|2022-07-28 12:40:00|830.55|825.35|835.4|830.2|836.28|831.08|829.13|823.93|1067
1659012300000|2022-07-28 12:45:00|835.44|830.24|844.17|838.97|846.85|841.65|834.48|829.28|1115
1659012600000|2022-07-28 12:50:00|844.46|839.26|844.74|839.54|851.92|846.72|844.04|838.84|1123
1659012900000|2022-07-28 12:55:00|844.69|839.49|838.5|833.3|844.89|839.69|837.58|832.38|1076
1659013200000|2022-07-28 13:00:00|838.52|833.32|835.22|830.02|841.04|835.84|832.45|827.25|1074
1659013500000|2022-07-28 13:05:00|835.28|830.08|835.96|830.76|839.33|834.13|834.62|829.42|1035
1659013800000|2022-07-28 13:10:00|835.88|830.68|839.52|834.32|840.65|835.45|835.15|829.95|976
1659014100000|2022-07-28 13:15:00|839.47|834.27|846.04|840.84|849.82|844.62|838.23|833.03|1047
1659014400000|2022-07-28 13:20:00|846.03|840.83|851.05|845.85|855.55|850.35|845.76|840.56|1029
1659014700000|2022-07-28 13:25:00|850.96|845.76|854.25|849.05|857.34|852.14|850.84|845.64|1077
1659015000000|2022-07-28 13:30:00|854.34|849.14|856.35|851.15|865.58|860.38|852.53|847.33|1127
1659015300000|2022-07-28 13:35:00|856.45|851.25|852.47|847.27|863.85|858.65|852.14|846.94|1096
1659015600000|2022-07-28 13:40:00|852.58|847.38|845.02|839.82|854.65|849.45|843.24|838.04|1097
1659015900000|2022-07-28 13:45:00|844.59|839.39|845.27|840.07|846.88|841.68|839.87|834.67|1087
1659016200000|2022-07-28 13:50:00|845.42|840.22|840.21|835.01|846.2|841|835.92|830.72|1125
1659016500000|2022-07-28 13:55:00|840.23|835.03|837.75|832.55|842.71|837.51|837.57|832.37|1099
1659016800000|2022-07-28 14:00:00|837.73|832.53|840.18|834.98|842.67|837.47|837.73|832.53|1044
1659017100000|2022-07-28 14:05:00|840.22|835.02|839.16|833.96|841.38|836.18|834.2|829|1032
1659017400000|2022-07-28 14:10:00|839.15|833.95|848.28|843.08|850.67|845.47|839.15|833.95|1038
1659017700000|2022-07-28 14:15:00|848.33|843.13|850.27|845.07|853.18|847.98|845.91|840.71|1046
1659018000000|2022-07-28 14:20:00|850.22|845.02|851.82|846.62|853.16|847.96|847.85|842.65|1053
1659018300000|2022-07-28 14:25:00|852.02|846.82|856.12|850.92|856.2|851|847.48|842.28|1049
1659018600000|2022-07-28 14:30:00|856.16|850.96|859.95|854.75|861.91|856.71|855.73|850.53|1079
1659018900000|2022-07-28 14:35:00|859.94|854.74|869.16|863.96|876.1|870.9|859.88|854.68|1119
1659019200000|2022-07-28 14:40:00|869.14|863.94|870.96|865.76|871.61|866.41|861.02|855.82|1069
1659019500000|2022-07-28 14:45:00|870.75|865.55|872.63|867.43|873.11|867.91|865.82|860.62|1090
1659019800000|2022-07-28 14:50:00|872.39|867.19|871.83|866.63|873.26|868.06|868.69|863.49|1039
1659020100000|2022-07-28 14:55:00|871.97|866.77|874.62|869.42|876.36|871.16|870.61|865.41|1062
1659020400000|2022-07-28 15:00:00|875.12|869.92|871.21|866.01|877.36|872.16|870.99|865.79|1063
1659020700000|2022-07-28 15:05:00|871.23|866.03|871.31|866.11|876.49|871.29|870.65|865.45|962
1659021000000|2022-07-28 15:10:00|871.3|866.1|873.22|868.02|874.35|869.15|870.94|865.74|1012
1659021300000|2022-07-28 15:15:00|873.28|868.08|876.74|871.54|876.88|871.68|871.3|866.1|980
1659021600000|2022-07-28 15:20:00|876.72|871.52|887.34|882.14|890.69|885.49|872.57|867.37|1059
1659021900000|2022-07-28 15:25:00|887.31|882.11|926.66|921.46|926.73|921.53|885.6|880.4|1120
1659022200000|2022-07-28 15:30:00|926.69|921.49|923.28|918.08|928.42|923.22|910.69|905.49|1145
1659022500000|2022-07-28 15:35:00|923.18|917.98|929.95|924.75|930.6|925.4|918.53|913.33|1142
1659022800000|2022-07-28 15:40:00|930.44|925.24|933.99|928.79|948.82|943.62|930.27|925.07|1149
1659023100000|2022-07-28 15:45:00|933.78|928.58|924.98|919.78|933.78|928.58|920.92|915.72|1114
1659023400000|2022-07-28 15:50:00|925.06|919.86|936.82|931.62|944.07|938.87|921.14|915.94|1133
1659023700000|2022-07-28 15:55:00|936.64|931.44|917.48|912.28|940.24|935.04|913.2|908|1106
1659024000000|2022-07-28 16:00:00|917.53|912.33|923.62|918.42|924.86|919.66|916.26|911.06|1104
1659024300000|2022-07-28 16:05:00|923.67|918.47|915.63|910.43|925.47|920.27|915.13|909.93|1016
1659024600000|2022-07-28 16:10:00|915.64|910.44|914.6|909.4|917|911.8|913.49|908.29|1037
1659024900000|2022-07-28 16:15:00|914.81|909.61|933.62|928.42|933.73|928.53|914.81|909.61|1045
1659025200000|2022-07-28 16:20:00|933.6|928.4|944.15|938.95|946.42|941.22|927.87|922.67|1045
1659025500000|2022-07-28 16:25:00|944.23|939.03|937.89|932.69|944.55|939.35|937.13|931.93|1058
1659025800000|2022-07-28 16:30:00|937.91|932.71|936.77|931.57|940.15|934.95|931.59|926.39|1099
1659026100000|2022-07-28 16:35:00|937|931.8|933.16|927.96|937|931.8|926.75|921.55|1010
1659026400000|2022-07-28 16:40:00|933.28|928.08|935.92|930.72|936.32|931.12|925.34|920.14|983
1659026700000|2022-07-28 16:45:00|936.21|931.01|929.54|924.34|936.3|931.1|924.99|919.79|930
1659027000000|2022-07-28 16:50:00|929.6|924.4|935.42|930.22|942.12|936.92|929.24|924.04|946
1659027300000|2022-07-28 16:55:00|935.39|930.19|925.57|920.37|935.53|930.33|925.24|920.04|913
1659027600000|2022-07-28 17:00:00|925.4|920.2|931.46|926.26|934.11|928.91|925.19|919.99|997
1659027900000|2022-07-28 17:05:00|931.08|925.88|931.11|925.91|931.56|926.36|926.86|921.66|895
1659028200000|2022-07-28 17:10:00|931.1|925.9|931.37|926.17|931.46|926.26|923.82|918.62|911
1659028500000|2022-07-28 17:15:00|931.35|926.15|927.64|922.44|932.51|927.31|925.48|920.28|868
1659028800000|2022-07-28 17:20:00|927.42|922.22|928.49|923.29|932.79|927.59|926.61|921.41|880
1659029100000|2022-07-28 17:25:00|928.51|923.31|926.36|921.16|929.23|924.03|925.19|919.99|984
1659029400000|2022-07-28 17:30:00|926.38|921.18|925.38|920.18|929.47|924.27|923.24|918.04|918
1659029700000|2022-07-28 17:35:00|925.4|920.2|932.37|927.17|932.83|927.63|925.35|920.15|878
1659030000000|2022-07-28 17:40:00|932.4|927.2|926.41|921.21|934.82|929.62|925.86|920.66|966
1659030300000|2022-07-28 17:45:00|926.42|921.22|925.57|920.37|928.53|923.33|924.08|918.88|858
1659030600000|2022-07-28 17:50:00|925.62|920.42|924.28|919.08|925.81|920.61|922.32|917.12|906
1659030900000|2022-07-28 17:55:00|924.29|919.09|927.3|922.1|928.44|923.24|923.1|917.9|913
1659031200000|2022-07-28 18:00:00|927.54|922.34|916.21|911.01|927.7|922.5|916.17|910.97|958
1659031500000|2022-07-28 18:05:00|916.23|911.03|927.24|922.04|931.65|926.45|915.05|909.85|1004
1659031800000|2022-07-28 18:10:00|927.33|922.13|928.57|923.37|931.39|926.19|920.86|915.66|1001
1659032100000|2022-07-28 18:15:00|928.45|923.25|930.04|924.84|938.24|933.04|928.07|922.87|1006
1659032400000|2022-07-28 18:20:00|930.01|924.81|928.92|923.72|932.22|927.02|928.24|923.04|808
1659032700000|2022-07-28 18:25:00|928.9|923.7|929.65|924.45|931.17|925.97|926.86|921.66|973
1659033000000|2022-07-28 18:30:00|929.55|924.35|929.91|924.71|931.95|926.75|928.69|923.49|836
1659033300000|2022-07-28 18:35:00|929.89|924.69|929.74|924.54|930.14|924.94|927.72|922.52|796
1659033600000|2022-07-28 18:40:00|929.73|924.53|934.89|929.69|935.26|930.06|929.52|924.32|770
1659033900000|2022-07-28 18:45:00|934.93|929.73|932.47|927.27|934.93|929.73|930.66|925.46|746
1659034200000|2022-07-28 18:50:00|932.44|927.24|936.36|931.16|936.55|931.35|932.15|926.95|719
1659034500000|2022-07-28 18:55:00|936.37|931.17|932.27|927.07|940.01|934.81|929.64|924.44|878
1659034800000|2022-07-28 19:00:00|932.21|927.01|933.02|927.82|933.4|928.2|929.88|924.68|693
1659035100000|2022-07-28 19:05:00|933|927.8|932.98|927.78|937.41|932.21|931.61|926.41|713
1659035400000|2022-07-28 19:10:00|933|927.8|932.42|927.22|933.26|928.06|929.88|924.68|713
1659035700000|2022-07-28 19:15:00|932.41|927.21|931.13|925.93|932.47|927.27|930.07|924.87|661
1659036000000|2022-07-28 19:20:00|931.14|925.94|931.68|926.48|934.5|929.3|931.14|925.94|730
1659036300000|2022-07-28 19:25:00|932.04|926.84|935.41|930.21|935.51|930.31|929.11|923.91|668
1659036600000|2022-07-28 19:30:00|935.4|930.2|938.29|933.09|939.09|933.89|932.9|927.7|804
1659036900000|2022-07-28 19:35:00|938.4|933.2|935.86|930.66|942.77|937.57|934|928.8|857
1659037200000|2022-07-28 19:40:00|935.85|930.65|935.37|930.17|936.05|930.85|931.41|926.21|714
1659037500000|2022-07-28 19:45:00|935.36|930.16|940.44|935.24|941.3|936.1|935.14|929.94|837
1659037800000|2022-07-28 19:50:00|940.41|935.21|933.7|928.5|940.41|935.21|933.06|927.86|806
1659038100000|2022-07-28 19:55:00|933.69|928.49|939.08|933.88|941.49|936.29|930.72|925.52|829
1659038400000|2022-07-28 20:00:00|939.21|934.01|940.51|935.31|942.14|936.94|937.93|932.73|988
1659038700000|2022-07-28 20:05:00|940.49|935.29|944.83|939.63|947.06|941.86|938.83|933.63|999
1659039000000|2022-07-28 20:10:00|944.65|939.45|952.26|947.06|955.27|950.07|943.22|938.02|946
1659039300000|2022-07-28 20:15:00|952.25|947.05|952.17|946.97|957.99|952.79|951.77|946.57|960
1659039600000|2022-07-28 20:20:00|952.15|946.95|956.52|951.32|961.92|956.72|951.65|946.45|964
1659039900000|2022-07-28 20:25:00|956.61|951.41|961.93|956.73|962|956.8|955.17|949.97|882
1659040200000|2022-07-28 20:30:00|961.89|956.69|971.99|966.79|973.7|968.5|960.33|955.13|1072
1659040500000|2022-07-28 20:35:00|972.06|966.86|975.48|970.28|984.99|979.79|971.12|965.92|1074
1659040800000|2022-07-28 20:40:00|975.52|970.32|962.09|956.89|977.45|972.25|962.09|956.89|1031
1659041100000|2022-07-28 20:45:00|962.23|957.03|957.89|952.69|962.8|957.6|948.39|943.19|1038
1659041400000|2022-07-28 20:50:00|957.97|952.77|965|959.8|967.31|962.11|957.67|952.47|1011
1659041700000|2022-07-28 20:55:00|965.01|959.81|963.23|958.03|968.21|963.01|962.77|957.57|925
1659042000000|2022-07-28 21:00:00|963.27|958.07|963.05|957.85|967.03|961.83|960.25|955.05|841
1659042300000|2022-07-28 21:05:00|962.96|957.76|963.87|958.67|966.33|961.13|962.72|957.52|692
1659042600000|2022-07-28 21:10:00|963.86|958.66|963.9|958.7|967.83|962.63|962.8|957.6|733
1659042900000|2022-07-28 21:15:00|963.93|958.73|955.62|950.42|964.49|959.29|955.52|950.32|733
1659043200000|2022-07-28 21:20:00|955.64|950.44|955.83|950.63|957.05|951.85|952.28|947.08|757
1659043500000|2022-07-28 21:25:00|955.97|950.77|953.93|948.73|958.19|952.99|953.21|948.01|602
1659043800000|2022-07-28 21:30:00|953.96|948.76|949.9|944.7|955.2|950|949.85|944.65|582
1659044100000|2022-07-28 21:35:00|949.93|944.73|949.5|944.3|950.68|945.48|947.86|942.66|600
1659044400000|2022-07-28 21:40:00|949.48|944.28|954.14|948.94|954.21|949.01|947.13|941.93|699
1659044700000|2022-07-28 21:45:00|954.12|948.92|949.47|944.27|954.44|949.24|947.96|942.76|688
1659045000000|2022-07-28 21:50:00|949.38|944.18|951.69|946.49|952.71|947.51|948.24|943.04|548
1659045300000|2022-07-28 21:55:00|951.72|946.52|951.48|946.28|954.1|948.9|950.96|945.76|544
1659045600000|2022-07-28 22:00:00|951.43|946.23|944.44|939.24|952.52|947.32|944.3|939.1|771
1659045900000|2022-07-28 22:05:00|944.38|939.18|941.98|936.78|947.19|941.99|940.8|935.6|903
1659046200000|2022-07-28 22:10:00|941.82|936.62|943.22|938.02|944.2|939|940.14|934.94|849
1659046500000|2022-07-28 22:15:00|943.26|938.06|942.42|937.22|944.95|939.75|940.66|935.46|720
1659046800000|2022-07-28 22:20:00|942.49|937.29|946.32|941.12|947.47|942.27|942.3|937.1|842
1659047100000|2022-07-28 22:25:00|946.26|941.06|945.13|939.93|946.65|941.45|944.57|939.37|603
1659047400000|2022-07-28 22:30:00|945.18|939.98|941.35|936.15|945.74|940.54|941.07|935.87|771
1659047700000|2022-07-28 22:35:00|941.34|936.14|934.96|929.76|941.36|936.16|934.12|928.92|672
1659048000000|2022-07-28 22:40:00|934.95|929.75|938.18|932.98|939.3|934.1|934.9|929.7|777
1659048300000|2022-07-28 22:45:00|938.14|932.94|934.11|928.91|939.07|933.87|933.69|928.49|683
1659048600000|2022-07-28 22:50:00|934.14|928.94|934.15|928.95|936.13|930.93|931.05|925.85|794
1659048900000|2022-07-28 22:55:00|934.08|928.88|932.45|927.25|935.3|930.1|932.02|926.82|761
1659049200000|2022-07-28 23:00:00|932.52|927.32|932.07|926.87|932.65|927.45|930.69|925.49|658
1659049500000|2022-07-28 23:05:00|932.05|926.85|930.86|925.66|932.21|927.01|929.76|924.56|558
1659049800000|2022-07-28 23:10:00|930.88|925.68|929.84|924.64|931.08|925.88|929.03|923.83|601
1659050100000|2022-07-28 23:15:00|929.86|924.66|930.12|924.92|930.47|925.27|925.54|920.34|755
1659050400000|2022-07-28 23:20:00|930.15|924.95|927.41|922.21|931.72|926.52|926.92|921.72|703
1659050700000|2022-07-28 23:25:00|927.37|922.17|927|921.8|928.21|923.01|926.11|920.91|632
1659051000000|2022-07-28 23:30:00|927.04|921.84|926.34|921.14|929.17|923.97|925.7|920.5|752
1659051300000|2022-07-28 23:35:00|926.35|921.15|930.57|925.37|931.03|925.83|926.35|921.15|640
1659051600000|2022-07-28 23:40:00|930.55|925.35|928.23|923.03|930.87|925.67|928.18|922.98|688
1659051900000|2022-07-28 23:45:00|928.21|923.01|928.3|923.1|931.06|925.86|928.08|922.88|695
1659052200000|2022-07-28 23:50:00|928.28|923.08|928.83|923.63|929.57|924.37|928.1|922.9|588
1659052500000|2022-07-28 23:55:00|928.82|923.62|930.19|924.99|932.82|927.62|928.36|923.16|649
1659052800000|2022-07-29 00:00:00|930.31|925.11|932.12|926.92|936.27|931.07|930.31|925.11|805
1659053100000|2022-07-29 00:05:00|932.09|926.89|935.94|930.74|936.17|930.97|930.17|924.97|782
1659053400000|2022-07-29 00:10:00|935.95|930.75|930.67|925.47|936.26|931.06|930.16|924.96|788
1659053700000|2022-07-29 00:15:00|930.66|925.46|924.44|919.24|935.09|929.89|923.83|918.63|932
1659054000000|2022-07-29 00:20:00|924.49|919.29|916.97|911.77|924.88|919.68|915.12|909.92|1040
1659054300000|2022-07-29 00:25:00|916.84|911.64|913.74|908.54|917.88|912.68|912.25|907.05|893
1659054600000|2022-07-29 00:30:00|913.46|908.26|924.98|919.78|929.94|924.74|913.46|908.26|981
1659054900000|2022-07-29 00:35:00|924.78|919.58|931.08|925.88|933.12|927.92|924.65|919.45|960
1659055200000|2022-07-29 00:40:00|931.1|925.9|931.98|926.78|932.96|927.76|929|923.8|843
1659055500000|2022-07-29 00:45:00|931.99|926.79|932.27|927.07|937.23|932.03|930.58|925.38|898
1659055800000|2022-07-29 00:50:00|932.37|927.17|929.8|924.6|932.98|927.78|928.54|923.34|830
1659056100000|2022-07-29 00:55:00|929.95|924.75|931.62|926.42|933.73|928.53|927.57|922.37|774
1659056400000|2022-07-29 01:00:00|931.48|926.28|929.02|923.82|932.99|927.79|927.37|922.17|814
1659056700000|2022-07-29 01:05:00|929.01|923.81|924.97|919.77|929.01|923.81|923.66|918.46|902
1659057000000|2022-07-29 01:10:00|924.99|919.79|930.82|925.62|930.85|925.65|924.78|919.58|733
1659057300000|2022-07-29 01:15:00|930.84|925.64|927.05|921.85|931.11|925.91|925.46|920.26|712
1659057600000|2022-07-29 01:20:00|927.04|921.84|926.05|920.85|927.07|921.87|924.56|919.36|606
1659057900000|2022-07-29 01:25:00|926.02|920.82|924.61|919.41|926.65|921.45|923.35|918.15|686
1659058200000|2022-07-29 01:30:00|924.76|919.56|930.4|925.2|930.96|925.76|923.31|918.11|855
1659058500000|2022-07-29 01:35:00|930.38|925.18|926.08|920.88|930.83|925.63|925.49|920.29|739
1659058800000|2022-07-29 01:40:00|926.06|920.86|924.13|918.93|927.67|922.47|922.97|917.77|811
1659059100000|2022-07-29 01:45:00|924.14|918.94|925.59|920.39|931.3|926.1|924.05|918.85|898
1659059400000|2022-07-29 01:50:00|925.9|920.7|930.29|925.09|931.96|926.76|923.51|918.31|771
1659059700000|2022-07-29 01:55:00|931.05|925.85|931.4|926.2|934.1|928.9|929.58|924.38|722
1659060000000|2022-07-29 02:00:00|931.51|926.31|926.08|920.88|931.88|926.68|923.63|918.43|838
1659060300000|2022-07-29 02:05:00|926.06|920.86|926.59|921.39|927.39|922.19|922.7|917.5|743
1659060600000|2022-07-29 02:10:00|926.68|921.48|928.3|923.1|929.24|924.04|926.17|920.97|606
1659060900000|2022-07-29 02:15:00|928.41|923.21|933.19|927.99|933.56|928.36|927.7|922.5|748
1659061200000|2022-07-29 02:20:00|933.17|927.97|926.29|921.09|933.62|928.42|926.05|920.85|903
1659061500000|2022-07-29 02:25:00|926.27|921.07|929.95|924.75|932.04|926.84|925.41|920.21|697
1659061800000|2022-07-29 02:30:00|929.94|924.74|932.05|926.85|932.31|927.11|926.67|921.47|774
1659062100000|2022-07-29 02:35:00|932.09|926.89|935.01|929.81|935.01|929.81|930.74|925.54|744
1659062400000|2022-07-29 02:40:00|934.8|929.6|939.52|934.32|940.33|935.13|934.45|929.25|824
1659062700000|2022-07-29 02:45:00|939.55|934.35|941.91|936.71|942.59|937.39|936.75|931.55|770
1659063000000|2022-07-29 02:50:00|941.89|936.69|934.8|929.6|941.9|936.7|934.63|929.43|794
1659063300000|2022-07-29 02:55:00|934.78|929.58|939.09|933.89|939.89|934.69|934.3|929.1|802
1659063600000|2022-07-29 03:00:00|939.04|933.84|938.81|933.61|941.94|936.74|937.7|932.5|812
1659063900000|2022-07-29 03:05:00|938.82|933.62|939.05|933.85|939.1|933.9|935.85|930.65|531
1659064200000|2022-07-29 03:10:00|939.06|933.86|936.91|931.71|939.14|933.94|936.88|931.68|555
1659064500000|2022-07-29 03:15:00|936.88|931.68|937.09|931.89|938.07|932.87|935.96|930.76|617
1659064800000|2022-07-29 03:20:00|937.1|931.9|936.13|930.93|937.1|931.9|934.57|929.37|610
1659065100000|2022-07-29 03:25:00|936.11|930.91|932.26|927.06|936.11|930.91|932.17|926.97|627
1659065400000|2022-07-29 03:30:00|932.3|927.1|934.4|929.2|934.4|929.2|931.94|926.74|754
1659065700000|2022-07-29 03:35:00|934.43|929.23|933.4|928.2|934.45|929.25|932.34|927.14|640
1659066000000|2022-07-29 03:40:00|933.35|928.15|934.22|929.02|935.85|930.65|932.97|927.77|838
1659066300000|2022-07-29 03:45:00|934.24|929.04|935|929.8|936.09|930.89|934|928.8|764
1659066600000|2022-07-29 03:50:00|935.01|929.81|936.32|931.12|937.03|931.83|934.85|929.65|639
1659066900000|2022-07-29 03:55:00|936.34|931.14|938.06|932.86|938.08|932.88|936.07|930.87|501
1659067200000|2022-07-29 04:00:00|938.05|932.85|938.13|932.93|939.14|933.94|936.95|931.75|487
1659067500000|2022-07-29 04:05:00|938.12|932.92|938.21|933.01|938.49|933.29|937.04|931.84|446
1659067800000|2022-07-29 04:10:00|938.22|933.02|934.59|929.39|938.38|933.18|934.59|929.39|562
1659068100000|2022-07-29 04:15:00|934.7|929.5|928.25|923.05|934.87|929.67|928|922.8|604
1659068400000|2022-07-29 04:20:00|928.22|923.02|930.85|925.65|931.1|925.9|926.28|921.08|683
1659068700000|2022-07-29 04:25:00|930.86|925.66|928.27|923.07|930.89|925.69|927.09|921.89|698
1659069000000|2022-07-29 04:30:00|928.18|922.98|927.18|921.98|929.61|924.41|925.37|920.17|867
1659069300000|2022-07-29 04:35:00|927.19|921.99|926.34|921.14|928.49|923.29|925.89|920.69|755
1659069600000|2022-07-29 04:40:00|926.35|921.15|929.04|923.84|929.55|924.35|925.31|920.11|632
1659069900000|2022-07-29 04:45:00|929.01|923.81|921.99|916.79|929.54|924.34|921.97|916.77|786
1659070200000|2022-07-29 04:50:00|922.07|916.87|922.32|917.12|923.52|918.32|920.35|915.15|944
1659070500000|2022-07-29 04:55:00|922.31|917.11|921.6|916.4|923.06|917.86|920.65|915.45|843
1659070800000|2022-07-29 05:00:00|921.53|916.33|921.69|916.49|922.72|917.52|917.25|912.05|900
1659071100000|2022-07-29 05:05:00|921.73|916.53|917.66|912.46|922.68|917.48|916.49|911.29|787
1659071400000|2022-07-29 05:10:00|917.53|912.33|910.05|904.85|918.57|913.37|907.35|902.15|983
1659071700000|2022-07-29 05:15:00|910.09|904.89|915.43|910.23|916.68|911.48|910.09|904.89|811
1659072000000|2022-07-29 05:20:00|915.4|910.2|911.54|906.34|915.64|910.44|911.53|906.33|617
1659072300000|2022-07-29 05:25:00|911.53|906.33|912.27|907.07|914.12|908.92|909.47|904.27|571
1659072600000|2022-07-29 05:30:00|912.21|907.01|916.11|910.91|916.99|911.79|910.28|905.08|760
1659072900000|2022-07-29 05:35:00|916.12|910.92|920.29|915.09|923.4|918.2|916.05|910.85|867
1659073200000|2022-07-29 05:40:00|920.28|915.08|919.36|914.16|921.73|916.53|918.36|913.16|908
1659073500000|2022-07-29 05:45:00|919.37|914.17|916.96|911.76|922.34|917.14|916.81|911.61|784
1659073800000|2022-07-29 05:50:00|917.05|911.85|913.43|908.23|917.22|912.02|912.64|907.44|877
1659074100000|2022-07-29 05:55:00|913.48|908.28|912.75|907.55|914.73|909.53|912.67|907.47|787
1659074400000|2022-07-29 06:00:00|912.86|907.66|917.47|912.27|917.59|912.39|912.72|907.52|904
1659074700000|2022-07-29 06:05:00|917.54|912.34|914.78|909.58|917.84|912.64|913.63|908.43|751
1659075000000|2022-07-29 06:10:00|914.97|909.77|914.66|909.46|915.91|910.71|914.21|909.01|627
1659075300000|2022-07-29 06:15:00|914.58|909.38|908.43|903.23|914.67|909.47|908.4|903.2|852
1659075600000|2022-07-29 06:20:00|908.41|903.21|914.68|909.48|914.9|909.7|908.41|903.21|883
1659075900000|2022-07-29 06:25:00|914.63|909.43|911.61|906.41|915.61|910.41|911.32|906.12|819
1659076200000|2022-07-29 06:30:00|911.59|906.39|910.24|905.04|912.35|907.15|910.03|904.83|911
1659076500000|2022-07-29 06:35:00|910.27|905.07|917.97|912.77|921.42|916.22|909.97|904.77|1024
1659076800000|2022-07-29 06:40:00|917.96|912.76|912.59|907.39|918.15|912.95|912.02|906.82|798
1659077100000|2022-07-29 06:45:00|912.58|907.38|901.35|896.15|912.84|907.64|899.02|893.82|935
1659077400000|2022-07-29 06:50:00|901.38|896.18|892.85|887.65|901.78|896.58|889.96|884.76|986
1659077700000|2022-07-29 06:55:00|892.72|887.52|892.17|886.97|895.84|890.64|886.03|880.83|1035
1659078000000|2022-07-29 07:00:00|892.29|887.09|895.41|890.21|896.94|891.74|888.19|882.99|1002
1659078300000|2022-07-29 07:05:00|895.32|890.12|896.14|890.94|898.11|892.91|895.23|890.03|888
1659078600000|2022-07-29 07:10:00|896.19|890.99|892.22|887.02|897.04|891.84|890|884.8|933
1659078900000|2022-07-29 07:15:00|892.24|887.04|892.32|887.12|894.69|889.49|890.92|885.72|718
1659079200000|2022-07-29 07:20:00|892.15|886.95|891.38|886.18|892.41|887.21|886.22|881.02|764
1659079500000|2022-07-29 07:25:00|891.4|886.2|887.84|882.64|891.5|886.3|886.1|880.9|736
1659079800000|2022-07-29 07:30:00|887.87|882.67|891.22|886.02|892.47|887.27|887.13|881.93|714
1659080100000|2022-07-29 07:35:00|891.25|886.05|896.13|890.93|896.18|890.98|891.17|885.97|654
1659080400000|2022-07-29 07:40:00|896.16|890.96|893.97|888.77|896.23|891.03|893.24|888.04|609
1659080700000|2022-07-29 07:45:00|894|888.8|894.16|888.96|895.21|890.01|893.7|888.5|689
1659081000000|2022-07-29 07:50:00|894.12|888.92|896.41|891.21|896.96|891.76|894.09|888.89|605
1659081300000|2022-07-29 07:55:00|896.4|891.2|894.76|889.56|897.17|891.97|894.08|888.88|539
1659081600000|2022-07-29 08:00:00|894.69|889.49|891.74|886.54|895.43|890.23|891.3|886.1|771
1659081900000|2022-07-29 08:05:00|891.73|886.53|886.46|881.26|892.24|887.04|886.11|880.91|886
1659082200000|2022-07-29 08:10:00|886.43|881.23|894|888.8|894.06|888.86|885.04|879.84|962
1659082500000|2022-07-29 08:15:00|893.99|888.79|894.24|889.04|894.89|889.69|891.18|885.98|828
1659082800000|2022-07-29 08:20:00|894.26|889.06|893.47|888.27|895.81|890.61|893.25|888.05|700
1659083100000|2022-07-29 08:25:00|893.38|888.18|891.16|885.96|893.6|888.4|889.12|883.92|681
1659083400000|2022-07-29 08:30:00|891.15|885.95|890.11|884.91|891.47|886.27|889.19|883.99|634
1659083700000|2022-07-29 08:35:00|890.16|884.96|888.55|883.35|890.21|885.01|887.89|882.69|576
1659084000000|2022-07-29 08:40:00|888.45|883.25|892.03|886.83|892.11|886.91|888|882.8|747
1659084300000|2022-07-29 08:45:00|892.07|886.87|890.36|885.16|892.22|887.02|890.36|885.16|892
1659084600000|2022-07-29 08:50:00|890.39|885.19|891.38|886.18|892.13|886.93|890|884.8|701
1659084900000|2022-07-29 08:55:00|891.29|886.09|892.01|886.81|892.67|887.47|891.01|885.81|671
1659085200000|2022-07-29 09:00:00|892.07|886.87|889.02|883.82|892.07|886.87|887.13|881.93|613
1659085500000|2022-07-29 09:05:00|888.92|883.72|889.04|883.84|889.2|884|886.21|881.01|668
1659085800000|2022-07-29 09:10:00|889.02|883.82|887.63|882.43|889.66|884.46|887.33|882.13|597
1659086100000|2022-07-29 09:15:00|887.65|882.45|888.06|882.86|891.6|886.4|887.3|882.1|656
1659086400000|2022-07-29 09:20:00|887.8|882.6|886.17|880.97|888.48|883.28|885.43|880.23|671
1659086700000|2022-07-29 09:25:00|886.24|881.04|885.92|880.72|886.27|881.07|884.89|879.69|642
1659087000000|2022-07-29 09:30:00|885.91|880.71|888.82|883.62|889.69|884.49|884.12|878.92|769
1659087300000|2022-07-29 09:35:00|888.81|883.61|888.58|883.38|889.56|884.36|887.02|881.82|777
1659087600000|2022-07-29 09:40:00|888.6|883.4|887.33|882.13|889.15|883.95|886.63|881.43|624
1659087900000|2022-07-29 09:45:00|887.43|882.23|888.27|883.07|888.63|883.43|885.22|880.02|621
1659088200000|2022-07-29 09:50:00|888.31|883.11|891.09|885.89|891.23|886.03|887.4|882.2|721
1659088500000|2022-07-29 09:55:00|891.01|885.81|894.26|889.06|895.2|890|890.59|885.39|759
1659088800000|2022-07-29 10:00:00|894.28|889.08|897.66|892.46|898.01|892.81|894.18|888.98|850
1659089100000|2022-07-29 10:05:00|897.6|892.4|899.35|894.15|899.57|894.37|895.38|890.18|832
1659089400000|2022-07-29 10:10:00|899.25|894.05|899.13|893.93|907.86|902.66|898.83|893.63|880
1659089700000|2022-07-29 10:15:00|899.19|893.99|896.4|891.2|900.03|894.83|892.93|887.73|880
1659090000000|2022-07-29 10:20:00|896.41|891.21|895.51|890.31|898.9|893.7|894.7|889.5|746
1659090300000|2022-07-29 10:25:00|895.47|890.27|899.71|894.51|900.66|895.46|895.13|889.93|716
1659090600000|2022-07-29 10:30:00|899.7|894.5|899.22|894.02|900.66|895.46|898.89|893.69|586
1659090900000|2022-07-29 10:35:00|899.14|893.94|905.5|900.3|905.71|900.51|899.02|893.82|758
1659091200000|2022-07-29 10:40:00|905.48|900.28|901.09|895.89|905.56|900.36|900.95|895.75|587
1659091500000|2022-07-29 10:45:00|901.07|895.87|901.71|896.51|902.35|897.15|897.26|892.06|709
1659091800000|2022-07-29 10:50:00|901.73|896.53|898.77|893.57|901.91|896.71|897.95|892.75|581
1659092100000|2022-07-29 10:55:00|898.76|893.56|892.91|887.71|898.8|893.6|892.61|887.41|620
1659092400000|2022-07-29 11:00:00|892.88|887.68|891.25|886.05|892.94|887.74|890.42|885.22|799
1659092700000|2022-07-29 11:05:00|891.32|886.12|892.33|887.13|900.21|895.01|891.18|885.98|932
1659093000000|2022-07-29 11:10:00|892.38|887.18|884.13|878.93|892.52|887.32|882.72|877.52|896
1659093300000|2022-07-29 11:15:00|884.14|878.94|880.15|874.95|884.22|879.02|879.27|874.07|864
1659093600000|2022-07-29 11:20:00|880.13|874.93|875.06|869.86|880.2|875|873.2|868|905
1659093900000|2022-07-29 11:25:00|874.95|869.75|868.65|863.45|875.47|870.27|866.79|861.59|937
1659094200000|2022-07-29 11:30:00|868.56|863.36|872.64|867.44|877.08|871.88|867.31|862.11|1005
1659094500000|2022-07-29 11:35:00|872.5|867.3|873.74|868.54|876.23|871.03|870.84|865.64|892
1659094800000|2022-07-29 11:40:00|873.73|868.53|867.87|862.67|875.97|870.77|865.5|860.3|981
1659095100000|2022-07-29 11:45:00|867.82|862.62|870.49|865.29|874.51|869.31|866.83|861.63|995
1659095400000|2022-07-29 11:50:00|870.66|865.46|873.51|868.31|877.8|872.6|870.66|865.46|839
1659095700000|2022-07-29 11:55:00|873.54|868.34|874.27|869.07|875.56|870.36|873.09|867.89|841
1659096000000|2022-07-29 12:00:00|874.24|869.04|873.2|868|877.35|872.15|873.2|868|873
1659096300000|2022-07-29 12:05:00|873.24|868.04|875.44|870.24|877.45|872.25|873.14|867.94|901
1659096600000|2022-07-29 12:10:00|875.47|870.27|872.88|867.68|875.74|870.54|872.13|866.93|793
1659096900000|2022-07-29 12:15:00|872.97|867.77|878.97|873.77|879.42|874.22|872.29|867.09|960
1659097200000|2022-07-29 12:20:00|879|873.8|874.77|869.57|879.02|873.82|874.55|869.35|787
1659097500000|2022-07-29 12:25:00|874.78|869.58|870.66|865.46|875.46|870.26|870.66|865.46|841
1659097800000|2022-07-29 12:30:00|870.7|865.5|867.77|862.57|873.44|868.24|867.38|862.18|1051
1659098100000|2022-07-29 12:35:00|867.82|862.62|868.06|862.86|870.55|865.35|864.9|859.7|988
1659098400000|2022-07-29 12:40:00|868.03|862.83|866.11|860.91|869.4|864.2|864.18|858.98|857
1659098700000|2022-07-29 12:45:00|865.91|860.71|865.16|859.96|868.8|863.6|864.33|859.13|1010
1659099000000|2022-07-29 12:50:00|865.15|859.95|876.29|871.09|876.66|871.46|865.08|859.88|987
1659099300000|2022-07-29 12:55:00|876.47|871.27|875.12|869.92|876.61|871.41|873.38|868.18|858
1659099600000|2022-07-29 13:00:00|875.15|869.95|879.63|874.43|879.87|874.67|873.43|868.23|960
1659099900000|2022-07-29 13:05:00|879.64|874.44|879.33|874.13|880.61|875.41|877.92|872.72|840
1659100200000|2022-07-29 13:10:00|879.56|874.36|878.77|873.57|881.61|876.41|877.35|872.15|782
1659100500000|2022-07-29 13:15:00|878.66|873.46|881.58|876.38|883.55|878.35|877.15|871.95|676
1659100800000|2022-07-29 13:20:00|881.56|876.36|888.41|883.21|889.61|884.41|881.2|876|843
1659101100000|2022-07-29 13:25:00|888.42|883.22|889.73|884.53|892.36|887.16|888.03|882.83|890
1659101400000|2022-07-29 13:30:00|889.69|884.49|883.64|878.44|890.46|885.26|883.05|877.85|977
1659101700000|2022-07-29 13:35:00|883.59|878.39|885.03|879.83|886.94|881.74|880.04|874.84|978
1659102000000|2022-07-29 13:40:00|885.31|880.11|894.07|888.87|896.1|890.9|884.91|879.71|1057
1659102300000|2022-07-29 13:45:00|894.09|888.89|898.11|892.91|899.48|894.28|893.98|888.78|1074
1659102600000|2022-07-29 13:50:00|898|892.8|897.56|892.36|899.86|894.66|896.11|890.91|1016
1659102900000|2022-07-29 13:55:00|897.71|892.51|897.03|891.83|902.16|896.96|896.32|891.12|991
1659103200000|2022-07-29 14:00:00|896.79|891.59|897.3|892.1|901.12|895.92|894.42|889.22|1053
1659103500000|2022-07-29 14:05:00|897.31|892.11|903.8|898.6|904.64|899.44|897.03|891.83|1020
1659103800000|2022-07-29 14:10:00|903.81|898.61|909.27|904.07|914.37|909.17|903.11|897.91|1076
1659104100000|2022-07-29 14:15:00|909.24|904.04|906.97|901.77|912.44|907.24|904.93|899.73|1081
1659104400000|2022-07-29 14:20:00|907.06|901.86|911.65|906.45|913.55|908.35|905.92|900.72|1011
1659104700000|2022-07-29 14:25:00|911.73|906.53|913.05|907.85|916.4|911.2|910.61|905.41|1008
1659105000000|2022-07-29 14:30:00|913.07|907.87|902.07|896.87|913.91|908.71|901.54|896.34|992
1659105300000|2022-07-29 14:35:00|902.06|896.86|907.49|902.29|907.72|902.52|901.86|896.66|849
1659105600000|2022-07-29 14:40:00|907.6|902.4|904.25|899.05|909.49|904.29|904.25|899.05|834
1659105900000|2022-07-29 14:45:00|905.25|900.05|904.05|898.85|905.25|900.05|902.2|897|758
1659106200000|2022-07-29 14:50:00|904.1|898.9|902.09|896.89|905.1|899.9|901.39|896.19|812
1659106500000|2022-07-29 14:55:00|902.2|897|897.68|892.48|902.69|897.49|897.16|891.96|669
1659106800000|2022-07-29 15:00:00|897.29|892.09|892.5|887.3|899.1|893.9|892.15|886.95|860
1659107100000|2022-07-29 15:05:00|892.54|887.34|898.77|893.57|898.91|893.71|892.4|887.2|846
1659107400000|2022-07-29 15:10:00|898.94|893.74|893.54|888.34|899.44|894.24|893.29|888.09|947
1659107700000|2022-07-29 15:15:00|893.84|888.64|896.22|891.02|896.42|891.22|891.7|886.5|877
1659108000000|2022-07-29 15:20:00|896.29|891.09|894.13|888.93|897.12|891.92|894.09|888.89|928
1659108300000|2022-07-29 15:25:00|894.11|888.91|892.34|887.14|895.69|890.49|891.93|886.73|838
1659108600000|2022-07-29 15:30:00|892.31|887.11|897.31|892.11|897.45|892.25|891.94|886.74|870
1659108900000|2022-07-29 15:35:00|897.16|891.96|900.37|895.17|900.78|895.58|897.1|891.9|763
1659109200000|2022-07-29 15:40:00|900.42|895.22|900.78|895.58|902.62|897.42|899.2|894|680
1659109500000|2022-07-29 15:45:00|900.72|895.52|900.75|895.55|902.64|897.44|899.89|894.69|741
1659109800000|2022-07-29 15:50:00|900.91|895.71|906.41|901.21|907.27|902.07|900.37|895.17|805
1659110100000|2022-07-29 15:55:00|906.42|901.22|907.35|902.15|908.95|903.75|904.12|898.92|788
1659110400000|2022-07-29 16:00:00|907.64|902.44|892.01|886.81|908.69|903.49|891.97|886.77|947
1659110700000|2022-07-29 16:05:00|892.04|886.84|880.24|875.04|892.18|886.98|879.9|874.7|990
1659111000000|2022-07-29 16:10:00|880.19|874.99|877.28|872.08|884.01|878.81|876.64|871.44|970
1659111300000|2022-07-29 16:15:00|877.32|872.12|883.03|877.83|884.43|879.23|876.19|870.99|1015
1659111600000|2022-07-29 16:20:00|883.08|877.88|877.32|872.12|883.27|878.07|873.95|868.75|949
1659111900000|2022-07-29 16:25:00|877.44|872.24|875.98|870.78|879.35|874.15|875.39|870.19|959
1659112200000|2022-07-29 16:30:00|876.03|870.83|880.41|875.21|881.94|876.74|875.97|870.77|835
1659112500000|2022-07-29 16:35:00|880.42|875.22|878.67|873.47|880.78|875.58|876.27|871.07|802
1659112800000|2022-07-29 16:40:00|879.06|873.86|881.75|876.55|882.26|877.06|877.31|872.11|821
1659113100000|2022-07-29 16:45:00|881.69|876.49|885.33|880.13|885.43|880.23|879.23|874.03|924
1659113400000|2022-07-29 16:50:00|885.32|880.12|893.96|888.76|893.96|888.76|884.73|879.53|886
1659113700000|2022-07-29 16:55:00|893.97|888.77|892.28|887.08|894.32|889.12|892.05|886.85|744
1659114000000|2022-07-29 17:00:00|892.33|887.13|890.02|884.82|892.86|887.66|888.3|883.1|991
1659114300000|2022-07-29 17:05:00|889.98|884.78|890.97|885.77|892.5|887.3|889.18|883.98|854
1659114600000|2022-07-29 17:10:00|891.05|885.85|887.88|882.68|892.3|887.1|887.22|882.02|866
1659114900000|2022-07-29 17:15:00|887.9|882.7|885.74|880.54|888.41|883.21|885.09|879.89|661
1659115200000|2022-07-29 17:20:00|885.82|880.62|881.08|875.88|886.46|881.26|880.62|875.42|782
1659115500000|2022-07-29 17:25:00|881.09|875.89|879.44|874.24|882.19|876.99|877.52|872.32|685
1659115800000|2022-07-29 17:30:00|879.4|874.2|884.45|879.25|887.3|882.1|879.27|874.07|833
1659116100000|2022-07-29 17:35:00|884.49|879.29|888.47|883.27|888.75|883.55|884.28|879.08|766
1659116400000|2022-07-29 17:40:00|888.5|883.3|890.97|885.77|891.61|886.41|888.34|883.14|697
1659116700000|2022-07-29 17:45:00|890.99|885.79|900.75|895.55|900.89|895.69|890.61|885.41|838
1659117000000|2022-07-29 17:50:00|900.74|895.54|899.11|893.91|900.77|895.57|898.45|893.25|682
1659117300000|2022-07-29 17:55:00|899.1|893.9|897.38|892.18|900.58|895.38|896.67|891.47|618
1659117600000|2022-07-29 18:00:00|897.39|892.19|899.21|894.01|899.24|894.04|895.74|890.54|727
1659117900000|2022-07-29 18:05:00|899|893.8|900.18|894.98|901.48|896.28|897.47|892.27|749
1659118200000|2022-07-29 18:10:00|900.15|894.95|909.7|904.5|910.78|905.58|900.11|894.91|946
1659118500000|2022-07-29 18:15:00|909.68|904.48|903.45|898.25|909.79|904.59|902.34|897.14|1011
1659118800000|2022-07-29 18:20:00|903.55|898.35|903.82|898.62|904.24|899.04|901.28|896.08|832
1659119100000|2022-07-29 18:25:00|903.83|898.63|899.3|894.1|904.27|899.07|898.29|893.09|917
1659119400000|2022-07-29 18:30:00|899.15|893.95|899.15|893.95|900.88|895.68|897.86|892.66|726
1659119700000|2022-07-29 18:35:00|899.14|893.94|905.12|899.92|906.67|901.47|899.11|893.91|792
1659120000000|2022-07-29 18:40:00|905.23|900.03|903.13|897.93|905.37|900.17|900.92|895.72|798
1659120300000|2022-07-29 18:45:00|903.12|897.92|909.45|904.25|911.59|906.39|903.08|897.88|688
1659120600000|2022-07-29 18:50:00|909.46|904.26|909.12|903.92|909.75|904.55|907.32|902.12|470
1659120900000|2022-07-29 18:55:00|909|903.8|905.65|900.45|909.05|903.85|905.1|899.9|653
1659121200000|2022-07-29 19:00:00|905.61|900.41|911.02|905.82|911.09|905.89|903.08|897.88|869
1659121500000|2022-07-29 19:05:00|910.85|905.65|906.36|901.16|911.08|905.88|906.36|901.16|749
1659121800000|2022-07-29 19:10:00|906.21|901.01|897.48|892.28|906.26|901.06|897.1|891.9|752
1659122100000|2022-07-29 19:15:00|897.35|892.15|899.21|894.01|899.28|894.08|895.46|890.26|686
1659122400000|2022-07-29 19:20:00|899.26|894.06|898.92|893.72|900.31|895.11|897.21|892.01|648
1659122700000|2022-07-29 19:25:00|899.18|893.98|901.5|896.3|901.62|896.42|898.62|893.42|717
1659123000000|2022-07-29 19:30:00|901.52|896.32|902.18|896.98|903.69|898.49|897.89|892.69|747
1659123300000|2022-07-29 19:35:00|902.33|897.13|899.3|894.1|903.23|898.03|897.71|892.51|886
1659123600000|2022-07-29 19:40:00|899.33|894.13|900.2|895|900.62|895.42|898.14|892.94|756
1659123900000|2022-07-29 19:45:00|900.13|894.93|905.61|900.41|907.46|902.26|900.08|894.88|838
1659124200000|2022-07-29 19:50:00|905.63|900.43|901.11|895.91|906.11|900.91|900.88|895.68|864
1659124500000|2022-07-29 19:55:00|901.12|895.92|898.41|893.21|901.14|895.94|893.39|888.19|975
1659124800000|2022-07-29 20:00:00|898.55|893.35|898.58|893.38|900.06|894.86|897.21|892.01|878
1659125100000|2022-07-29 20:05:00|898.28|893.08|905.76|900.56|906.51|901.31|897.24|892.04|838
1659125400000|2022-07-29 20:10:00|905.84|900.64|898.43|893.23|906.12|900.92|898.38|893.18|881
1659125700000|2022-07-29 20:15:00|898.42|893.22|900.34|895.14|902.18|896.98|895.94|890.74|726
1659126000000|2022-07-29 20:20:00|900.35|895.15|899.42|894.22|902.17|896.97|899.08|893.88|562
1659126300000|2022-07-29 20:25:00|899.43|894.23|898.65|893.45|901.44|896.24|898.45|893.25|477
1659126600000|2022-07-29 20:30:00|898.67|893.47|899.4|894.2|904.6|899.4|898.62|893.42|551
1659126900000|2022-07-29 20:35:00|899.35|894.15|901.26|896.06|903.39|898.19|897.69|892.49|519
1659127200000|2022-07-29 20:40:00|901.29|896.09|900.27|895.07|901.67|896.47|898.63|893.43|452
1659127500000|2022-07-29 20:45:00|900.26|895.06|905.34|900.14|907.7|902.5|900.23|895.03|613
1659127800000|2022-07-29 20:50:00|905.36|900.16|904.29|899.09|906.09|900.89|901.49|896.29|653
1659128100000|2022-07-29 20:55:00|904.28|899.08|906.19|900.99|906.35|901.15|901.62|896.42|452
1659164400000|2022-07-30 07:00:00|896.58|891.38|911.59|906.39|912.09|906.89|896.58|891.38|705
1659164700000|2022-07-30 07:05:00|911.68|906.48|908.9|903.7|915.41|910.21|908.77|903.57|718
1659165000000|2022-07-30 07:10:00|908.89|903.69|900.27|895.07|908.89|903.69|899.17|893.97|706
1659165300000|2022-07-30 07:15:00|900.43|895.23|903.43|898.23|904.72|899.52|899.28|894.08|676
1659165600000|2022-07-30 07:20:00|903.41|898.21|905.6|900.4|905.81|900.61|903.24|898.04|549
1659165900000|2022-07-30 07:25:00|905.63|900.43|900.29|895.09|905.69|900.49|899.79|894.59|594
1659166200000|2022-07-30 07:30:00|900.2|895|900.66|895.46|901.02|895.82|899.42|894.22|564
1659166500000|2022-07-30 07:35:00|900.74|895.54|898.49|893.29|900.96|895.76|898.34|893.14|284
1659166800000|2022-07-30 07:40:00|898.51|893.31|896.71|891.51|898.79|893.59|896.43|891.23|421
1659167100000|2022-07-30 07:45:00|896.67|891.47|898.15|892.95|901.75|896.55|896.46|891.26|504
1659167400000|2022-07-30 07:50:00|898.12|892.92|898.62|893.42|899.26|894.06|897.32|892.12|363
1659167700000|2022-07-30 07:55:00|898.61|893.41|898.1|892.9|899.36|894.16|896.29|891.09|346
1659168000000|2022-07-30 08:00:00|898.17|892.97|897.15|891.95|898.6|893.4|896.35|891.15|343
1659168300000|2022-07-30 08:05:00|897.16|891.96|898.15|892.95|898.28|893.08|897.15|891.95|283
1659168600000|2022-07-30 08:10:00|898.14|892.94|897.36|892.16|898.25|893.05|896.15|890.95|387
1659168900000|2022-07-30 08:15:00|897.35|892.15|902.52|897.32|903.54|898.34|896.03|890.83|622
1659169200000|2022-07-30 08:20:00|902.53|897.33|899.45|894.25|904.33|899.13|899.19|893.99|576
1659169500000|2022-07-30 08:25:00|899.43|894.23|900.23|895.03|902.43|897.23|899.31|894.11|466
1659169800000|2022-07-30 08:30:00|900.22|895.02|898.27|893.07|902.48|897.28|898.27|893.07|470
1659170100000|2022-07-30 08:35:00|898.33|893.13|895.95|890.75|899.19|893.99|894.05|888.85|437
1659170400000|2022-07-30 08:40:00|895.94|890.74|898.24|893.04|898.48|893.28|895.14|889.94|388
1659170700000|2022-07-30 08:45:00|898.25|893.05|896.11|890.91|899.12|893.92|895.9|890.7|517
1659171000000|2022-07-30 08:50:00|896.04|890.84|895.26|890.06|896.34|891.14|893.43|888.23|445
1659171300000|2022-07-30 08:55:00|895.25|890.05|890.97|885.77|896.23|891.03|890.27|885.07|609
1659171600000|2022-07-30 09:00:00|890.94|885.74|892.81|887.61|892.81|887.61|888.21|883.01|549
1659171900000|2022-07-30 09:05:00|892.82|887.62|892.22|887.02|894.26|889.06|891.46|886.26|448
1659172200000|2022-07-30 09:10:00|892.21|887.01|895.27|890.07|895.39|890.19|890.08|884.88|519
1659172500000|2022-07-30 09:15:00|895.26|890.06|895.2|890|895.37|890.17|894.11|888.91|321
1659172800000|2022-07-30 09:20:00|895.21|890.01|895.49|890.29|895.67|890.47|894.39|889.19|257
1659173100000|2022-07-30 09:25:00|895.46|890.26|892.07|886.87|895.54|890.34|891.09|885.89|327
1659173400000|2022-07-30 09:30:00|892.08|886.88|892.15|886.95|893.32|888.12|891.24|886.04|239
1659173700000|2022-07-30 09:35:00|892.16|886.96|895.32|890.12|896.46|891.26|892.16|886.96|335
1659174000000|2022-07-30 09:40:00|895.34|890.14|896.11|890.91|896.33|891.13|894.32|889.12|250
1659174300000|2022-07-30 09:45:00|896.1|890.9|886.76|881.56|896.54|891.34|886.76|881.56|459
1659174600000|2022-07-30 09:50:00|886.74|881.54|891.39|886.19|907.31|888.92|886.22|881.02|528
1659174900000|2022-07-30 09:55:00|891.36|886.16|890.15|884.95|892.22|887.02|889.74|884.54|607
1659175200000|2022-07-30 10:00:00|890.13|884.93|879.61|874.41|890.13|884.93|879.45|874.25|727
1659175500000|2022-07-30 10:05:00|879.63|874.43|875.87|870.67|880.87|875.67|874.78|869.58|791
1659175800000|2022-07-30 10:10:00|875.85|870.65|874.13|868.93|877.11|871.91|873.17|867.97|637
1659176100000|2022-07-30 10:15:00|874.11|868.91|876.35|871.15|881.89|876.69|873.26|868.06|733
1659176400000|2022-07-30 10:20:00|876.44|871.24|871.59|866.39|878.28|873.08|871.57|866.37|760
1659176700000|2022-07-30 10:25:00|871.58|866.38|869.82|864.62|873.62|868.42|869.09|863.89|678
1659177000000|2022-07-30 10:30:00|869.81|864.61|871.44|866.24|874.09|868.89|869.79|864.59|615
1659177300000|2022-07-30 10:35:00|871.45|866.25|868.8|863.6|871.55|866.35|866.27|861.07|479
1659177600000|2022-07-30 10:40:00|868.81|863.61|869.07|863.87|871.22|866.02|868.78|863.58|464
1659177900000|2022-07-30 10:45:00|869.11|863.91|874.16|868.96|874.33|869.13|869.05|863.85|511
1659178200000|2022-07-30 10:50:00|874.15|868.95|872.48|867.28|874.55|869.35|871.3|866.1|321
1659178500000|2022-07-30 10:55:00|872.5|867.3|872.35|867.15|874.36|869.16|872.18|866.98|432
1659178800000|2022-07-30 11:00:00|872.39|867.19|874.74|869.54|875.32|870.12|872.32|867.12|534
1659179100000|2022-07-30 11:05:00|874.75|869.55|877.46|872.26|877.71|872.51|874.44|869.24|408
1659179400000|2022-07-30 11:10:00|877.47|872.27|875.57|870.37|877.47|872.27|874.36|869.16|472
1659179700000|2022-07-30 11:15:00|875.61|870.41|876.56|871.36|876.6|871.4|874.34|869.14|327
1659180000000|2022-07-30 11:20:00|876.57|871.37|879.45|874.25|881.3|876.1|876.47|871.27|586
1659180300000|2022-07-30 11:25:00|879.36|874.16|875.55|870.35|880.32|875.12|870.53|865.33|761
1659180600000|2022-07-30 11:30:00|875.53|870.33|874.57|869.37|876.43|871.23|874.56|869.36|426
1659180900000|2022-07-30 11:35:00|874.56|869.36|875.74|870.54|875.84|870.64|874.33|869.13|390
1659181200000|2022-07-30 11:40:00|875.76|870.56|878.66|873.46|879.16|873.96|874.22|869.02|633
1659181500000|2022-07-30 11:45:00|878.64|873.44|878.61|873.41|879.33|874.13|877.39|872.19|549
1659181800000|2022-07-30 11:50:00|878.59|873.39|879.12|873.92|879.34|874.14|877.57|872.37|367
1659182100000|2022-07-30 11:55:00|879.11|873.91|876.07|870.87|879.34|874.14|875.55|870.35|413
1659182400000|2022-07-30 12:00:00|876.09|870.89|875.41|870.21|876.36|871.16|874.1|868.9|491
1659182700000|2022-07-30 12:05:00|875.42|870.22|875.5|870.3|875.54|870.34|874.23|869.03|380
1659183000000|2022-07-30 12:10:00|875.49|870.29|874.53|869.33|876.25|871.05|873.44|868.24|448
1659183300000|2022-07-30 12:15:00|874.55|869.35|871.52|866.32|874.55|869.35|869.55|864.35|556
1659183600000|2022-07-30 12:20:00|871.45|866.25|875.66|870.46|878.61|873.41|871.32|866.12|693
1659183900000|2022-07-30 12:25:00|875.64|870.44|877.51|872.31|878.36|873.16|874.41|869.21|583
1659184200000|2022-07-30 12:30:00|877.48|872.28|878.28|873.08|879.42|874.22|875.16|869.96|609
1659184500000|2022-07-30 12:35:00|878.3|873.1|877.13|871.93|880.09|874.89|876.26|871.06|640
1659184800000|2022-07-30 12:40:00|877.11|871.91|877.15|871.95|878.29|873.09|875.55|870.35|476
1659185100000|2022-07-30 12:45:00|877.12|871.92|880.35|875.15|881.04|875.84|876.96|871.76|767
1659185400000|2022-07-30 12:50:00|880.36|875.16|884.2|879|885.17|879.97|880.21|875.01|662
1659185700000|2022-07-30 12:55:00|884.19|878.99|888.71|883.51|888.85|883.65|884.03|878.83|670
1659186000000|2022-07-30 13:00:00|888.78|883.58|887.98|882.78|889.36|884.16|887.09|881.89|785
1659186300000|2022-07-30 13:05:00|888.03|882.83|893.27|888.07|894.56|889.36|887.92|882.72|851
1659186600000|2022-07-30 13:10:00|893.28|888.08|890.01|884.81|894.27|889.07|888.67|883.47|790
1659186900000|2022-07-30 13:15:00|890.06|884.86|893.27|888.07|893.3|888.1|890|884.8|631
1659187200000|2022-07-30 13:20:00|893.28|888.08|891.36|886.16|893.93|888.73|889.15|883.95|679
1659187500000|2022-07-30 13:25:00|891.38|886.18|884.2|879|891.43|886.23|884.1|878.9|648
1659187800000|2022-07-30 13:30:00|884.19|878.99|889.36|884.16|890.15|884.95|883.31|878.11|564
1659188100000|2022-07-30 13:35:00|889.28|884.08|884.09|878.89|889.28|884.08|882.99|877.79|550
1659188400000|2022-07-30 13:40:00|884.1|878.9|891.13|885.93|891.29|886.09|884.09|878.89|545
1659188700000|2022-07-30 13:45:00|891.11|885.91|890.19|884.99|892.25|887.05|888.37|883.17|670
1659189000000|2022-07-30 13:50:00|890.2|885|886.4|881.2|892.36|887.16|886.39|881.19|641
1659189300000|2022-07-30 13:55:00|886.41|881.21|884.65|879.45|886.7|881.5|883.52|878.32|513
1659189600000|2022-07-30 14:00:00|884.74|879.54|882.43|877.23|887.16|881.96|882.25|877.05|582
1659189900000|2022-07-30 14:05:00|882.5|877.3|888.45|883.25|888.46|883.26|881.25|876.05|643
1659190200000|2022-07-30 14:10:00|888.46|883.26|892.2|887|892.59|887.39|883.37|878.17|830
1659190500000|2022-07-30 14:15:00|892.21|887.01|893.17|887.97|895.47|890.27|891.36|886.16|701
1659190800000|2022-07-30 14:20:00|893.19|887.99|891.16|885.96|893.49|888.29|891.09|885.89|340
1659191100000|2022-07-30 14:25:00|891.2|886|892.44|887.24|893.17|887.97|890.95|885.75|426
1659191400000|2022-07-30 14:30:00|892.46|887.26|889.06|883.86|892.48|887.28|886.55|881.35|506
1659191700000|2022-07-30 14:35:00|889.07|883.87|884.44|879.24|889.2|884|884.25|879.05|590
1659192000000|2022-07-30 14:40:00|884.43|879.23|885.39|880.19|885.46|880.26|884.12|878.92|346
1659192300000|2022-07-30 14:45:00|885.34|880.14|886.38|881.18|887.37|882.17|885.03|879.83|467
1659192600000|2022-07-30 14:50:00|886.39|881.19|881.22|876.02|886.72|881.52|879.68|874.48|507
1659192900000|2022-07-30 14:55:00|881.16|875.96|886.41|881.21|888.64|883.44|881.14|875.94|724
1659193200000|2022-07-30 15:00:00|886.27|881.07|889.3|884.1|889.83|884.63|886.08|880.88|585
1659193500000|2022-07-30 15:05:00|889.29|884.09|889.22|884.02|891.37|886.17|889.13|883.93|472
1659193800000|2022-07-30 15:10:00|889.21|884.01|891.27|886.07|891.91|886.71|889.18|883.98|533
1659194100000|2022-07-30 15:15:00|891.28|886.08|898.23|893.03|898.33|893.13|891.16|885.96|483
1659194400000|2022-07-30 15:20:00|898.28|893.08|897.32|892.12|898.46|893.26|897.14|891.94|538
1659194700000|2022-07-30 15:25:00|897.33|892.13|902.32|897.12|903.77|898.57|897.11|891.91|735
1659195000000|2022-07-30 15:30:00|902.41|897.21|901.74|896.54|904.6|899.4|901.18|895.98|650
1659195300000|2022-07-30 15:35:00|901.7|896.5|904.21|899.01|904.71|899.51|901.69|896.49|633
1659195600000|2022-07-30 15:40:00|904.16|898.96|903.23|898.03|904.16|898.96|902.07|896.87|600
1659195900000|2022-07-30 15:45:00|903.24|898.04|906.62|901.42|907.06|901.86|901.65|896.45|619
1659196200000|2022-07-30 15:50:00|906.6|901.4|907.1|901.9|909.21|904.01|905.01|899.81|660
1659196500000|2022-07-30 15:55:00|907.11|901.91|906.16|900.96|908.49|903.29|906.14|900.94|483
1659196800000|2022-07-30 16:00:00|906.05|900.85|906.93|901.73|907.34|902.14|904.69|899.49|636
1659197100000|2022-07-30 16:05:00|906.92|901.72|904.89|899.69|907.82|902.62|904.71|899.51|655
1659197400000|2022-07-30 16:10:00|904.8|899.6|901.12|895.92|904.93|899.73|900.87|895.67|457
1659197700000|2022-07-30 16:15:00|901.17|895.97|905.13|899.93|905.15|899.95|900.7|895.5|413
1659198000000|2022-07-30 16:20:00|905.15|899.95|902.09|896.89|905.27|900.07|900.78|895.58|496
1659198300000|2022-07-30 16:25:00|902.14|896.94|904.54|899.34|904.59|899.39|901.34|896.14|408
1659198600000|2022-07-30 16:30:00|904.34|899.14|902.39|897.19|904.38|899.18|900.74|895.54|511
1659198900000|2022-07-30 16:35:00|902.4|897.2|901.24|896.04|902.4|897.2|901.02|895.82|299
1659199200000|2022-07-30 16:40:00|901.25|896.05|900.49|895.29|904.37|899.17|899.12|893.92|609
1659199500000|2022-07-30 16:45:00|900.57|895.37|899.33|894.13|901.21|896.01|897.53|892.33|506
1659199800000|2022-07-30 16:50:00|899.35|894.15|899.26|894.06|900|894.8|898.5|893.3|489
1659200100000|2022-07-30 16:55:00|899.29|894.09|899.23|894.03|899.53|894.33|898.63|893.43|340
1659200400000|2022-07-30 17:00:00|899.22|894.02|898.6|893.4|899.55|894.35|897.4|892.2|410
1659200700000|2022-07-30 17:05:00|898.7|893.5|897.37|892.17|899.52|894.32|897.36|892.16|468
1659201000000|2022-07-30 17:10:00|897.38|892.18|895.21|890.01|897.47|892.27|895.13|889.93|490
1659201300000|2022-07-30 17:15:00|895.22|890.02|894.43|889.23|895.38|890.18|893.28|888.08|472
1659201600000|2022-07-30 17:20:00|894.44|889.24|889.22|884.02|894.47|889.27|888.54|883.34|536
1659201900000|2022-07-30 17:25:00|889.23|884.03|891.51|886.31|892.15|886.95|889.18|883.98|292
1659202200000|2022-07-30 17:30:00|891.5|886.3|888.51|883.31|892.06|886.86|888.39|883.19|349
1659202500000|2022-07-30 17:35:00|888.5|883.3|887.12|881.92|889.27|884.07|886.9|881.7|431
1659202800000|2022-07-30 17:40:00|887.11|881.91|888.1|882.9|888.31|883.11|886.7|881.5|385
1659203100000|2022-07-30 17:45:00|888.11|882.91|891.72|886.52|892.5|887.3|887.25|882.05|415
1659203400000|2022-07-30 17:50:00|891.7|886.5|892.35|887.15|893.82|888.62|891.58|886.38|393
1659203700000|2022-07-30 17:55:00|892.26|887.06|893.72|888.52|894.54|889.34|892.09|886.89|390
1659204000000|2022-07-30 18:00:00|893.68|888.48|890.5|885.3|893.68|888.48|889.51|884.31|333
1659204300000|2022-07-30 18:05:00|890.49|885.29|890.6|885.4|891.58|886.38|889.73|884.53|211
1659204600000|2022-07-30 18:10:00|890.58|885.38|889.79|884.59|890.69|885.49|889.42|884.22|228
1659204900000|2022-07-30 18:15:00|889.81|884.61|888.34|883.14|891.55|886.35|887.82|882.62|501
1659205200000|2022-07-30 18:20:00|888.39|883.19|888.17|882.97|888.76|883.56|887.39|882.19|346
1659205500000|2022-07-30 18:25:00|888.18|882.98|889.48|884.28|891.46|886.26|887.31|882.11|480
1659205800000|2022-07-30 18:30:00|889.52|884.32|888.3|883.1|889.54|884.34|887.29|882.09|352
1659206100000|2022-07-30 18:35:00|888.23|883.03|888.33|883.13|888.73|883.53|887.45|882.25|203
1659206400000|2022-07-30 18:40:00|888.34|883.14|885.53|880.33|889.38|884.18|885.24|880.04|366
1659206700000|2022-07-30 18:45:00|885.51|880.31|885.35|880.15|886.72|881.52|883.49|878.29|416
1659207000000|2022-07-30 18:50:00|885.31|880.11|883.77|878.57|885.34|880.14|882.42|877.22|474
1659207300000|2022-07-30 18:55:00|883.79|878.59|884.62|879.42|886.71|881.51|883.74|878.54|468
1659207600000|2022-07-30 19:00:00|884.63|879.43|882.66|877.46|885.34|880.14|882.51|877.31|477
1659207900000|2022-07-30 19:05:00|882.65|877.45|880.31|875.11|882.96|877.76|880.18|874.98|486
1659208200000|2022-07-30 19:10:00|880.3|875.1|881.23|876.03|883.52|878.32|880.27|875.07|433
1659208500000|2022-07-30 19:15:00|881.27|876.07|884.19|878.99|885.19|879.99|881.27|876.07|290
1659208800000|2022-07-30 19:20:00|884.2|879|879.29|874.09|884.33|879.13|878.41|873.21|446
1659209100000|2022-07-30 19:25:00|879.13|873.93|882.05|876.85|882.6|877.4|877.31|872.11|640
1659209400000|2022-07-30 19:30:00|882.06|876.86|881.12|875.92|882.99|877.79|878.6|873.4|470
1659209700000|2022-07-30 19:35:00|881.14|875.94|879.26|874.06|881.31|876.11|878.87|873.67|413
1659210000000|2022-07-30 19:40:00|879.31|874.11|874|868.8|880.26|875.06|873.91|868.71|766
1659210300000|2022-07-30 19:45:00|874.01|868.81|872.4|867.2|875.87|870.67|870.73|865.53|854
1659210600000|2022-07-30 19:50:00|872.39|867.19|868.54|863.34|872.49|867.29|868.41|863.21|608
1659210900000|2022-07-30 19:55:00|868.56|863.36|867.44|862.24|870.21|865.01|866.7|861.5|630
1659211200000|2022-07-30 20:00:00|867.42|862.22|868.15|862.95|870.61|865.41|866.41|861.21|654
1659211500000|2022-07-30 20:05:00|868.05|862.85|860.23|855.03|868.87|863.67|859.96|854.76|606
1659211800000|2022-07-30 20:10:00|860.2|855|859.16|853.96|861.18|855.98|858.47|853.27|683
1659212100000|2022-07-30 20:15:00|859.14|853.94|858.47|853.27|859.85|854.65|854.69|849.49|775
1659212400000|2022-07-30 20:20:00|858.48|853.28|866.81|861.61|867.92|862.72|858.38|853.18|745
1659212700000|2022-07-30 20:25:00|866.87|861.67|868.42|863.22|868.71|863.51|865.64|860.44|613
1659213000000|2022-07-30 20:30:00|868.44|863.24|868.99|863.79|869.22|864.02|867.31|862.11|459
1659213300000|2022-07-30 20:35:00|869|863.8|872.34|867.14|872.42|867.22|867.74|862.54|506
1659213600000|2022-07-30 20:40:00|872.33|867.13|871.13|865.93|872.57|867.37|871.03|865.83|453
1659213900000|2022-07-30 20:45:00|871.15|865.95|869.55|864.35|871.29|866.09|865.22|860.02|550
1659214200000|2022-07-30 20:50:00|869.54|864.34|868.45|863.25|870.12|864.92|867.69|862.49|486
1659214500000|2022-07-30 20:55:00|868.43|863.23|868.15|862.95|869.04|863.84|867.12|861.92|477
1659214800000|2022-07-30 21:00:00|868.18|862.98|871.08|865.88|871.81|866.61|867.34|862.14|409
1659215100000|2022-07-30 21:05:00|871.04|865.84|869.56|864.36|871.17|865.97|867.04|861.84|651
1659215400000|2022-07-30 21:10:00|869.53|864.33|869.06|863.86|871.35|866.15|868.66|863.46|502
1659215700000|2022-07-30 21:15:00|869.01|863.81|867.04|861.84|869.01|863.81|866.7|861.5|347
1659216000000|2022-07-30 21:20:00|867.03|861.83|883.6|878.4|888.76|883.56|866.36|861.16|712
1659216300000|2022-07-30 21:25:00|883.59|878.39|887.34|882.14|888.29|883.09|883.53|878.33|462
1659216600000|2022-07-30 21:30:00|887.33|882.13|879.81|874.61|887.33|882.13|879.76|874.56|444
1659216900000|2022-07-30 21:35:00|879.78|874.58|877.97|872.77|879.78|874.58|877.2|872|170
1659217200000|2022-07-30 21:40:00|877.96|872.76|879.48|874.28|879.48|874.28|877.96|872.76|369
1659217500000|2022-07-30 21:45:00|879.49|874.29|874.91|869.71|879.49|874.29|874.84|869.64|369
1659217800000|2022-07-30 21:50:00|874.92|869.72|875.12|869.92|875.13|869.93|874.43|869.23|298
1659218100000|2022-07-30 21:55:00|875.08|869.88|870.45|865.25|875.21|870.01|870.42|865.22|444
1659218400000|2022-07-30 22:00:00|870.46|865.26|862.49|857.29|870.46|865.26|860.47|855.27|797
1659218700000|2022-07-30 22:05:00|862.48|857.28|861.46|856.26|866.49|861.29|861.41|856.21|619
1659219000000|2022-07-30 22:10:00|861.53|856.33|860.51|855.31|861.55|856.35|858.17|852.97|646
1659219300000|2022-07-30 22:15:00|860.49|855.29|866.77|861.57|867.83|862.63|859.71|854.51|666
1659219600000|2022-07-30 22:20:00|866.75|861.55|870.15|864.95|871.34|866.14|865.2|860|669
1659219900000|2022-07-30 22:25:00|870.16|864.96|869.62|864.42|874.08|868.88|868.43|863.23|736
1659220200000|2022-07-30 22:30:00|869.63|864.43|872.31|867.11|874.64|869.44|868.05|862.85|707
1659220500000|2022-07-30 22:35:00|872.34|867.14|874.26|869.06|875.43|870.23|871.46|866.26|590
1659220800000|2022-07-30 22:40:00|874.22|869.02|873.36|868.16|875.27|870.07|871.74|866.54|649
1659221100000|2022-07-30 22:45:00|873.52|868.32|870.34|865.14|873.9|868.7|870.08|864.88|597
1659221400000|2022-07-30 22:50:00|870.33|865.13|868.35|863.15|872.54|867.34|867.64|862.44|618
1659221700000|2022-07-30 22:55:00|868.3|863.1|866.26|861.06|868.6|863.4|866.12|860.92|591
1659222000000|2022-07-30 23:00:00|866.23|861.03|870.14|864.94|870.14|864.94|864.31|859.11|655
1659222300000|2022-07-30 23:05:00|870.16|864.96|870.3|865.1|871.03|865.83|868.92|863.72|679
1659222600000|2022-07-30 23:10:00|870.31|865.11|862.15|856.95|870.76|865.56|861.33|856.13|660
1659222900000|2022-07-30 23:15:00|862.17|856.97|859.48|854.28|862.18|856.98|859.14|853.94|491
1659223200000|2022-07-30 23:20:00|859.49|854.29|862.65|857.45|863.33|858.13|856.18|850.98|743
1659223500000|2022-07-30 23:25:00|862.6|857.4|856.21|851.01|862.6|857.4|856.21|851.01|600
1659223800000|2022-07-30 23:30:00|856.19|850.99|864.35|859.15|864.4|859.2|856.16|850.96|661
1659224100000|2022-07-30 23:35:00|864.36|859.16|871.48|866.28|871.48|866.28|863.56|858.36|656
1659224400000|2022-07-30 23:40:00|871.57|866.37|870.68|865.48|871.57|866.37|865.94|860.74|550
1659224700000|2022-07-30 23:45:00|870.7|865.5|873.24|868.04|873.29|868.09|870.09|864.89|532
1659225000000|2022-07-30 23:50:00|873.27|868.07|879.45|874.25|880.24|875.04|873.23|868.03|598
1659225300000|2022-07-30 23:55:00|879.51|874.31|880.28|875.08|880.8|875.6|877.81|872.61|580
1659225600000|2022-07-31 00:00:00|880.48|875.28|877.09|871.89|888.45|883.25|876.9|871.7|850
1659225900000|2022-07-31 00:05:00|877.08|871.88|887.51|882.31|891.84|886.64|877.07|871.87|845
1659226200000|2022-07-31 00:10:00|887.54|882.34|888.53|883.33|890.15|884.95|882.53|877.33|816
1659226500000|2022-07-31 00:15:00|888.5|883.3|891.44|886.24|892.56|887.36|886.67|881.47|775
1659226800000|2022-07-31 00:20:00|891.49|886.29|889.26|884.06|892.63|887.43|887.63|882.43|767
1659227100000|2022-07-31 00:25:00|889.31|884.11|885.07|879.87|892|886.8|883.61|878.41|743
1659227400000|2022-07-31 00:30:00|885.08|879.88|892.36|887.16|894.02|888.82|883.38|878.18|846
1659227700000|2022-07-31 00:35:00|892.34|887.14|887.3|882.1|892.35|887.15|885.32|880.12|712
1659228000000|2022-07-31 00:40:00|887.31|882.11|889.55|884.35|892.21|887.01|887.31|882.11|738
1659228300000|2022-07-31 00:45:00|889.56|884.36|885.52|880.32|889.58|884.38|885.35|880.15|588
1659228600000|2022-07-31 00:50:00|885.5|880.3|882.53|877.33|885.75|880.55|880.86|875.66|566
1659228900000|2022-07-31 00:55:00|882.52|877.32|886.95|881.75|888.56|883.36|882.33|877.13|591
1659229200000|2022-07-31 01:00:00|886.96|881.76|884.56|879.36|887.1|881.9|884.19|878.99|661
1659229500000|2022-07-31 01:05:00|884.54|879.34|884.58|879.38|884.69|879.49|882.2|877|475
1659229800000|2022-07-31 01:10:00|884.56|879.36|884.45|879.25|885.54|880.34|882.34|877.14|474
1659230100000|2022-07-31 01:15:00|884.44|879.24|884.13|878.93|885.41|880.21|884.13|878.93|448
1659230400000|2022-07-31 01:20:00|884.12|878.92|890.16|884.96|890.16|884.96|882.58|877.38|391
1659230700000|2022-07-31 01:25:00|890.13|884.93|892.39|887.19|894.19|888.99|889.94|884.74|530
1659231000000|2022-07-31 01:30:00|892.53|887.33|891.27|886.07|897.45|892.25|890.71|885.51|734
1659231300000|2022-07-31 01:35:00|891.28|886.08|899.37|894.17|899.73|894.53|888.73|883.53|770
1659231600000|2022-07-31 01:40:00|899.34|894.14|898.62|893.42|901.73|896.53|892.8|887.6|829
1659231900000|2022-07-31 01:45:00|898.63|893.43|901.77|896.57|903.16|897.96|895.36|890.16|759
1659232200000|2022-07-31 01:50:00|901.71|896.51|896.82|891.62|903.42|898.22|896.66|891.46|724
1659232500000|2022-07-31 01:55:00|896.59|891.39|896.13|890.93|898.41|893.21|894.07|888.87|670
1659232800000|2022-07-31 02:00:00|896.14|890.94|900.47|895.27|901.45|896.25|896.06|890.86|659
1659233100000|2022-07-31 02:05:00|900.46|895.26|898.19|892.99|902.6|897.4|897.4|892.2|656
1659233400000|2022-07-31 02:10:00|898.14|892.94|894.05|888.85|901.13|895.93|893.36|888.16|533
1659233700000|2022-07-31 02:15:00|894.12|888.92|888.97|883.77|894.6|889.4|888.63|883.43|644
1659234000000|2022-07-31 02:20:00|889|883.8|885.55|880.35|889.03|883.83|884.33|879.13|736
1659234300000|2022-07-31 02:25:00|885.53|880.33|885.56|880.36|887.22|882.02|884.44|879.24|508
1659234600000|2022-07-31 02:30:00|885.59|880.39|886.19|880.99|887.38|882.18|882.02|876.82|577
1659234900000|2022-07-31 02:35:00|886.2|881|887.24|882.04|887.3|882.1|884.36|879.16|457
1659235200000|2022-07-31 02:40:00|887.28|882.08|885.22|880.02|888.43|883.23|885.22|880.02|430
1659235500000|2022-07-31 02:45:00|885.21|880.01|885.48|880.28|885.5|880.3|882.69|877.49|466
1659235800000|2022-07-31 02:50:00|885.46|880.26|886.9|881.7|887.61|882.41|885.06|879.86|409
1659236100000|2022-07-31 02:55:00|886.85|881.65|885.25|880.05|888.26|883.06|884.28|879.08|479
1659236400000|2022-07-31 03:00:00|885.24|880.04|882.17|876.97|886.63|881.43|881.8|876.6|678
1659236700000|2022-07-31 03:05:00|882.13|876.93|881.86|876.66|882.48|877.28|878.68|873.48|639
1659237000000|2022-07-31 03:10:00|881.85|876.65|882.7|877.5|884.33|879.13|881.6|876.4|438
1659237300000|2022-07-31 03:15:00|882.64|877.44|882.73|877.53|883.65|878.45|878.78|873.58|592
1659237600000|2022-07-31 03:20:00|882.72|877.52|877.27|872.07|882.72|877.52|876.46|871.26|611
1659237900000|2022-07-31 03:25:00|877.35|872.15|876.3|871.1|877.37|872.17|874.79|869.59|455
1659238200000|2022-07-31 03:30:00|876.27|871.07|874.32|869.12|876.66|871.46|872.53|867.33|609
1659238500000|2022-07-31 03:35:00|874.34|869.14|878.71|873.51|881.5|876.3|874.01|868.81|569
1659238800000|2022-07-31 03:40:00|878.62|873.42|879.35|874.15|881.67|876.47|876.55|871.35|573
1659239100000|2022-07-31 03:45:00|879.38|874.18|882.06|876.86|883.23|878.03|879.16|873.96|708
1659239400000|2022-07-31 03:50:00|882.01|876.81|883.17|877.97|884.32|879.12|881.29|876.09|580
1659239700000|2022-07-31 03:55:00|883.19|877.99|883.06|877.86|883.86|878.66|880.16|874.96|636
1659240000000|2022-07-31 04:00:00|883.03|877.83|887.41|882.21|888.92|883.72|882.86|877.66|717
1659240300000|2022-07-31 04:05:00|887.4|882.2|886.54|881.34|888.74|883.54|886.03|880.83|579
1659240600000|2022-07-31 04:10:00|886.55|881.35|879.74|874.54|887.01|881.81|879.74|874.54|555
1659240900000|2022-07-31 04:15:00|879.77|874.57|881.34|876.14|884.61|879.41|879.77|874.57|538
1659241200000|2022-07-31 04:20:00|881.33|876.13|879.65|874.45|881.39|876.19|878.79|873.59|484
1659241500000|2022-07-31 04:25:00|879.61|874.41|885.75|880.55|886.27|881.07|879.39|874.19|510
1659241800000|2022-07-31 04:30:00|885.77|880.57|887.21|882.01|887.61|882.41|885.63|880.43|468
1659242100000|2022-07-31 04:35:00|887.29|882.09|885.34|880.14|887.36|882.16|885.13|879.93|398
1659242400000|2022-07-31 04:40:00|885.4|880.2|887.05|881.85|888.03|882.83|885|879.8|380
1659242700000|2022-07-31 04:45:00|887.03|881.83|896.9|891.7|896.94|891.74|886.7|881.5|534
1659243000000|2022-07-31 04:50:00|896.84|891.64|892.95|887.75|897.08|891.88|892.68|887.48|364
1659243300000|2022-07-31 04:55:00|892.93|887.73|896.19|890.99|896.79|891.59|892.85|887.65|393
1659243600000|2022-07-31 05:00:00|896.22|891.02|897.03|891.83|897.11|891.91|894.64|889.44|399
1659243900000|2022-07-31 05:05:00|897.01|891.81|897.62|892.42|897.72|892.52|893.06|887.86|487
1659244200000|2022-07-31 05:10:00|897.59|892.39|896.87|891.67|898.08|892.88|896.68|891.48|474
1659244500000|2022-07-31 05:15:00|896.89|891.69|899.11|893.91|899.82|894.62|896.65|891.45|448
1659244800000|2022-07-31 05:20:00|899.12|893.92|890.13|884.93|899.2|894|890.13|884.93|567
1659245100000|2022-07-31 05:25:00|890.3|885.1|888.09|882.89|891.12|885.92|888.04|882.84|445
1659245400000|2022-07-31 05:30:00|888.08|882.88|891.64|886.44|892.58|887.38|888|882.8|360
1659245700000|2022-07-31 05:35:00|891.66|886.46|891.1|885.9|894.27|889.07|891.1|885.9|359
1659246000000|2022-07-31 05:40:00|891.14|885.94|894.97|889.77|895.32|890.12|891.14|885.94|348
1659246300000|2022-07-31 05:45:00|895|889.8|892.18|886.98|895|889.8|891.16|885.96|520
1659246600000|2022-07-31 05:50:00|892.14|886.94|889|883.8|892.14|886.94|888.23|883.03|321
1659246900000|2022-07-31 05:55:00|888.98|883.78|886.98|881.78|889.08|883.88|886.76|881.56|514
1659247200000|2022-07-31 06:00:00|886.96|881.76|889.05|883.85|889.23|884.03|886.88|881.68|392
1659247500000|2022-07-31 06:05:00|889.03|883.83|888.05|882.85|889.22|884.02|887.61|882.41|461
1659247800000|2022-07-31 06:10:00|888.06|882.86|889.09|883.89|890.2|885|885.9|880.7|539
1659248100000|2022-07-31 06:15:00|889.1|883.9|894.24|889.04|894.34|889.14|888.72|883.52|441
1659248400000|2022-07-31 06:20:00|894.25|889.05|894.12|888.92|894.35|889.15|892.75|887.55|418
1659248700000|2022-07-31 06:25:00|894.13|888.93|896.15|890.95|896.95|891.75|894.09|888.89|432
1659249000000|2022-07-31 06:30:00|896.25|891.05|900.25|895.05|903.21|898.01|896.22|891.02|523
1659249300000|2022-07-31 06:35:00|900.21|895.01|896.09|890.89|900.56|895.36|896.02|890.82|464
1659249600000|2022-07-31 06:40:00|896.11|890.91|898.15|892.95|900.48|895.28|896.11|890.91|505
1659249900000|2022-07-31 06:45:00|898.14|892.94|904.73|899.53|905.37|900.17|897.95|892.75|542
1659250200000|2022-07-31 06:50:00|904.7|899.5|904.4|899.2|905.71|900.51|903.49|898.29|620
1659250500000|2022-07-31 06:55:00|904.41|899.21|909.94|904.74|910.83|905.63|904.4|899.2|641
1659250800000|2022-07-31 07:00:00|909.98|904.78|910.28|905.08|917.07|911.87|909.96|904.76|841
1659251100000|2022-07-31 07:05:00|910.3|905.1|904.87|899.67|911.32|906.12|904.78|899.58|658
1659251400000|2022-07-31 07:10:00|904.91|899.71|911.15|905.95|911.15|905.95|904.9|899.7|605
1659251700000|2022-07-31 07:15:00|911.26|906.06|908.73|903.53|911.32|906.12|906.25|901.05|719
1659252000000|2022-07-31 07:20:00|908.77|903.57|907.24|902.04|910.1|904.9|906.67|901.47|585
1659252300000|2022-07-31 07:25:00|907.25|902.05|905.01|899.81|907.28|902.08|904.66|899.46|487
1659252600000|2022-07-31 07:30:00|904.96|899.76|902.92|897.72|905.25|900.05|901.72|896.52|608
1659252900000|2022-07-31 07:35:00|902.91|897.71|899.27|894.07|904.04|898.84|899.13|893.93|508
1659253200000|2022-07-31 07:40:00|899.28|894.08|902.02|896.82|902.03|896.83|899.16|893.96|555
1659253500000|2022-07-31 07:45:00|902.03|896.83|900.89|895.69|902.03|896.83|897.56|892.36|661
1659253800000|2022-07-31 07:50:00|900.93|895.73|901.06|895.86|902.42|897.22|900.53|895.33|392
1659254100000|2022-07-31 07:55:00|901.05|895.85|897.28|892.08|901.22|896.02|897.19|891.99|538
1659254400000|2022-07-31 08:00:00|897.29|892.09|900.39|895.19|900.55|895.35|897.25|892.05|657
1659254700000|2022-07-31 08:05:00|900.38|895.18|899.31|894.11|901.13|895.93|899.2|894|511
1659255000000|2022-07-31 08:10:00|899.3|894.1|893.68|888.48|899.32|894.12|890.77|885.57|566
1659255300000|2022-07-31 08:15:00|893.67|888.47|892.25|887.05|894.39|889.19|889.7|884.5|701
1659255600000|2022-07-31 08:20:00|892.23|887.03|892.79|887.59|895.47|890.27|891.57|886.37|531
1659255900000|2022-07-31 08:25:00|892.8|887.6|893.04|887.84|893.95|888.75|891.41|886.21|534
1659256200000|2022-07-31 08:30:00|893.03|887.83|888.11|882.91|893.03|887.83|888.11|882.91|556
1659256500000|2022-07-31 08:35:00|888.1|882.9|886.33|881.13|888.79|883.59|885.08|879.88|537
1659256800000|2022-07-31 08:40:00|886.32|881.12|888.47|883.27|888.54|883.34|885.93|880.73|489
1659257100000|2022-07-31 08:45:00|888.45|883.25|884.13|878.93|888.45|883.25|883.13|877.93|674
1659257400000|2022-07-31 08:50:00|884.12|878.92|882.96|877.76|885.19|879.99|880.69|875.49|572
1659257700000|2022-07-31 08:55:00|882.99|877.79|880.53|875.33|883.03|877.83|879.86|874.66|613
1659258000000|2022-07-31 09:00:00|880.5|875.3|881.18|875.98|881.2|876|872.71|867.51|709
1659258300000|2022-07-31 09:05:00|881.15|875.95|880.12|874.92|881.85|876.65|879.19|873.99|483
1659258600000|2022-07-31 09:10:00|880.13|874.93|877.65|872.45|880.22|875.02|877.62|872.42|570
1659258900000|2022-07-31 09:15:00|877.67|872.47|882.5|877.3|884.12|878.92|877.4|872.2|614
1659259200000|2022-07-31 09:20:00|882.51|877.31|881.81|876.61|883.15|877.95|881.65|876.45|427
1659259500000|2022-07-31 09:25:00|881.85|876.65|880.43|875.23|881.87|876.67|879.34|874.14|512
1659259800000|2022-07-31 09:30:00|880.46|875.26|884.31|879.11|884.57|879.37|880.29|875.09|486
1659260100000|2022-07-31 09:35:00|884.26|879.06|884.29|879.09|885.4|880.2|884.17|878.97|405
1659260400000|2022-07-31 09:40:00|884.34|879.14|883.49|878.29|884.4|879.2|883.22|878.02|537
1659260700000|2022-07-31 09:45:00|883.52|878.32|884.19|878.99|885.15|879.95|883.23|878.03|530
1659261000000|2022-07-31 09:50:00|884.15|878.95|884.54|879.34|885.28|880.08|883.77|878.57|442
1659261300000|2022-07-31 09:55:00|884.57|879.37|885.48|880.28|885.69|880.49|884.53|879.33|501
1659261600000|2022-07-31 10:00:00|885.47|880.27|885.24|880.04|885.64|880.44|884.56|879.36|463
1659261900000|2022-07-31 10:05:00|885.23|880.03|888.58|883.38|889.25|884.05|884.02|878.82|577
1659262200000|2022-07-31 10:10:00|888.55|883.35|894.6|889.4|894.61|889.41|888.47|883.27|581
1659262500000|2022-07-31 10:15:00|894.58|889.38|905.65|900.45|905.67|900.47|893.27|888.07|768
1659262800000|2022-07-31 10:20:00|905.67|900.47|909.45|904.25|909.47|904.27|905.56|900.36|585
1659263100000|2022-07-31 10:25:00|909.46|904.26|904.66|899.46|909.61|904.41|904.31|899.11|595
1659263400000|2022-07-31 10:30:00|904.64|899.44|902.12|896.92|905.68|900.48|901.74|896.54|573
1659263700000|2022-07-31 10:35:00|902.16|896.96|901.95|896.75|902.42|897.22|900.92|895.72|523
1659264000000|2022-07-31 10:40:00|901.89|896.69|903.04|897.84|905.4|900.2|901.89|896.69|528
1659264300000|2022-07-31 10:45:00|903.01|897.81|906.13|900.93|906.88|901.68|902.77|897.57|586
1659264600000|2022-07-31 10:50:00|906.12|900.92|901.63|896.43|906.57|901.37|897.41|892.21|674
1659264900000|2022-07-31 10:55:00|901.82|896.62|906.16|900.96|907.89|902.69|901.01|895.81|778
1659265200000|2022-07-31 11:00:00|906.21|901.01|906.96|901.76|909.47|904.27|902.25|897.05|762
1659265500000|2022-07-31 11:05:00|906.95|901.75|903.43|898.23|906.95|901.75|901.97|896.77|532
1659265800000|2022-07-31 11:10:00|903.42|898.22|902.85|897.65|908.35|903.15|900.37|895.17|766
1659266100000|2022-07-31 11:15:00|902.91|897.71|903.46|898.26|905.41|900.21|902.1|896.9|553
1659266400000|2022-07-31 11:20:00|903.48|898.28|903.24|898.04|904.88|899.68|902.79|897.59|541
1659266700000|2022-07-31 11:25:00|903.27|898.07|897.92|892.72|905.23|900.03|897.91|892.71|706
1659267000000|2022-07-31 11:30:00|897.94|892.74|897.08|891.88|899.06|893.86|896.72|891.52|452
1659267300000|2022-07-31 11:35:00|897.07|891.87|897.82|892.62|897.9|892.7|896.83|891.63|416
1659267600000|2022-07-31 11:40:00|897.83|892.63|898.2|893|898.26|893.06|896.91|891.71|524
1659267900000|2022-07-31 11:45:00|898.21|893.01|897.02|891.82|899.82|894.62|896.82|891.62|520
1659268200000|2022-07-31 11:50:00|896.98|891.78|894.86|889.66|897.19|891.99|893.63|888.43|450
1659268500000|2022-07-31 11:55:00|894.81|889.61|896.24|891.04|898.86|893.66|893.97|888.77|518
1659268800000|2022-07-31 12:00:00|896.27|891.07|895.48|890.28|896.56|891.36|893.15|887.95|434
1659269100000|2022-07-31 12:05:00|895.53|890.33|887.88|882.68|896.24|891.04|887.33|882.13|585
1659269400000|2022-07-31 12:10:00|887.89|882.69|890.1|884.9|890.28|885.08|887.86|882.66|459
1659269700000|2022-07-31 12:15:00|890.09|884.89|886.21|881.01|890.1|884.9|884.71|879.51|511
1659270000000|2022-07-31 12:20:00|886.23|881.03|885.93|880.73|889.28|884.08|885.91|880.71|490
1659270300000|2022-07-31 12:25:00|886.05|880.85|885.35|880.15|886.18|880.98|884.48|879.28|565
1659270600000|2022-07-31 12:30:00|885.31|880.11|885.02|879.82|885.31|880.11|883.07|877.87|539
1659270900000|2022-07-31 12:35:00|885.01|879.81|883.13|877.93|887|881.8|883.09|877.89|565
1659271200000|2022-07-31 12:40:00|883.09|877.89|884.16|878.96|886.02|880.82|882.93|877.73|543
1659271500000|2022-07-31 12:45:00|884.15|878.95|887.38|882.18|887.38|882.18|883.71|878.51|516
1659271800000|2022-07-31 12:50:00|887.4|882.2|892.12|886.92|892.34|887.14|887.4|882.2|485
1659272100000|2022-07-31 12:55:00|892.1|886.9|891.05|885.85|892.38|887.18|890.4|885.2|464
1659272400000|2022-07-31 13:00:00|891.04|885.84|895.12|889.92|895.17|889.97|891|885.8|581
1659272700000|2022-07-31 13:05:00|895.4|890.2|896.37|891.17|897.6|892.4|895.4|890.2|438
1659273000000|2022-07-31 13:10:00|896.36|891.16|894.62|889.42|897.04|891.84|893.68|888.48|603
1659273300000|2022-07-31 13:15:00|894.63|889.43|895.23|890.03|896.17|890.97|893.94|888.74|428
1659273600000|2022-07-31 13:20:00|895.22|890.02|888.02|882.82|895.22|890.02|887.22|882.02|733
1659273900000|2022-07-31 13:25:00|887.98|882.78|888.52|883.32|889.6|884.4|885.13|879.93|586
1659274200000|2022-07-31 13:30:00|888.53|883.33|887.07|881.87|888.94|883.74|884|878.8|504
1659274500000|2022-07-31 13:35:00|887.15|881.95|887.4|882.2|889.27|884.07|887.15|881.95|454
1659274800000|2022-07-31 13:40:00|887.38|882.18|891.19|885.99|891.33|886.13|883.41|878.21|645
1659275100000|2022-07-31 13:45:00|891.2|886|890.39|885.19|891.2|886|886.25|881.05|618
1659275400000|2022-07-31 13:50:00|890.4|885.2|889.56|884.36|890.68|885.48|887.13|881.93|617
1659275700000|2022-07-31 13:55:00|889.55|884.35|889.36|884.16|890.48|885.28|889.19|883.99|559
1659276000000|2022-07-31 14:00:00|889.35|884.15|885.26|880.06|891.12|885.92|885.03|879.83|706
1659276300000|2022-07-31 14:05:00|885.29|880.09|886.19|880.99|886.92|881.72|884.49|879.29|637
1659276600000|2022-07-31 14:10:00|886.16|880.96|883.93|878.73|886.27|881.07|883.52|878.32|502
1659276900000|2022-07-31 14:15:00|883.92|878.72|887.25|882.05|887.44|882.24|883.2|878|498
1659277200000|2022-07-31 14:20:00|887.27|882.07|889.02|883.82|889.17|883.97|887.21|882.01|555
1659277500000|2022-07-31 14:25:00|889.03|883.83|890.81|885.61|891.19|885.99|887.34|882.14|495
1659277800000|2022-07-31 14:30:00|890.95|885.75|891.24|886.04|894.5|889.3|890.95|885.75|692
1659278100000|2022-07-31 14:35:00|891.16|885.96|891.51|886.31|892.52|887.32|890.57|885.37|554
1659278400000|2022-07-31 14:40:00|891.57|886.37|881.22|876.02|891.59|886.39|879.07|873.87|677
1659278700000|2022-07-31 14:45:00|881.15|875.95|884.26|879.06|886.19|880.99|879.47|874.27|863
1659279000000|2022-07-31 14:50:00|884.25|879.05|885.47|880.27|885.48|880.28|881.21|876.01|596
1659279300000|2022-07-31 14:55:00|885.48|880.28|884.46|879.26|885.51|880.31|881.49|876.29|686
1659279600000|2022-07-31 15:00:00|884.4|879.2|887.48|882.28|887.59|882.39|884.1|878.9|788
1659279900000|2022-07-31 15:05:00|887.43|882.23|887.53|882.33|887.64|882.44|885.23|880.03|640
1659280200000|2022-07-31 15:10:00|887.52|882.32|886.04|880.84|889.02|883.82|885.14|879.94|635
1659280500000|2022-07-31 15:15:00|886.05|880.85|888.31|883.11|889.1|883.9|885.29|880.09|625
1659280800000|2022-07-31 15:20:00|888.33|883.13|890.48|885.28|892.44|887.24|888.3|883.1|535
1659281100000|2022-07-31 15:25:00|890.5|885.3|890.44|885.24|890.52|885.32|889.03|883.83|451
1659281400000|2022-07-31 15:30:00|890.45|885.25|890.4|885.2|892.2|887|889.5|884.3|497
1659281700000|2022-07-31 15:35:00|890.43|885.23|892.12|886.92|892.19|886.99|890.34|885.14|404
1659282000000|2022-07-31 15:40:00|892.16|886.96|891.12|885.92|892.19|886.99|889.14|883.94|487
1659282300000|2022-07-31 15:45:00|891.2|886|890.38|885.18|892.31|887.11|889.54|884.34|483
1659282600000|2022-07-31 15:50:00|890.41|885.21|891.68|886.48|893.26|888.06|889.41|884.21|455
1659282900000|2022-07-31 15:55:00|891.69|886.49|891.54|886.34|892.53|887.33|890.44|885.24|338
1659283200000|2022-07-31 16:00:00|891.55|886.35|891.02|885.82|893.25|888.05|890.33|885.13|622
1659283500000|2022-07-31 16:05:00|891.08|885.88|888.3|883.1|891.08|885.88|880.51|875.31|812
1659283800000|2022-07-31 16:10:00|888.31|883.11|888.64|883.44|889.63|884.43|886.66|881.46|575
1659284100000|2022-07-31 16:15:00|888.65|883.45|883.43|878.23|889.67|884.47|881.66|876.46|724
1659284400000|2022-07-31 16:20:00|883.44|878.24|889.18|883.98|890.06|884.86|883.44|878.24|663
1659284700000|2022-07-31 16:25:00|889.13|883.93|889.17|883.97|890.29|885.09|887.16|881.96|705
1659285000000|2022-07-31 16:30:00|889.16|883.96|892.64|887.44|893.26|888.06|889.02|883.82|686
1659285300000|2022-07-31 16:35:00|892.62|887.42|895.13|889.93|896.22|891.02|892.44|887.24|688
1659285600000|2022-07-31 16:40:00|895.14|889.94|899.95|894.75|901.51|896.31|894.4|889.2|543
1659285900000|2022-07-31 16:45:00|899.75|894.55|896.6|891.4|899.75|894.55|894.47|889.27|635
1659286200000|2022-07-31 16:50:00|896.62|891.42|896|890.8|901.37|896.17|895.94|890.74|619
1659286500000|2022-07-31 16:55:00|896.03|890.83|898.93|893.73|899.19|893.99|895.71|890.51|496
1659286800000|2022-07-31 17:00:00|898.92|893.72|900.59|895.39|900.59|895.39|897.13|891.93|583
1659287100000|2022-07-31 17:05:00|900.53|895.33|901.17|895.97|903.1|897.9|898.74|893.54|562
1659287400000|2022-07-31 17:10:00|901.38|896.18|901.08|895.88|902.51|897.31|899.74|894.54|512
1659287700000|2022-07-31 17:15:00|901.06|895.86|903.05|897.85|905.59|900.39|901.05|895.85|534
1659288000000|2022-07-31 17:20:00|903.06|897.86|901.95|896.75|905.1|899.9|900.8|895.6|632
1659288300000|2022-07-31 17:25:00|901.92|896.72|901.43|896.23|902.05|896.85|900.69|895.49|528
1659288600000|2022-07-31 17:30:00|901.44|896.24|906.04|900.84|906.12|900.92|900.33|895.13|626
1659288900000|2022-07-31 17:35:00|906.09|900.89|902.72|897.52|906.19|900.99|900.6|895.4|549
1659289200000|2022-07-31 17:40:00|902.67|897.47|904.59|899.39|905.53|900.33|900.81|895.61|581
1659289500000|2022-07-31 17:45:00|904.61|899.41|901.01|895.81|905.29|900.09|901|895.8|543
1659289800000|2022-07-31 17:50:00|901|895.8|897.92|892.72|901.95|896.75|897.49|892.29|459
1659290100000|2022-07-31 17:55:00|897.93|892.73|903.42|898.22|904.17|898.97|897.72|892.52|631
1659290400000|2022-07-31 18:00:00|903.24|898.04|902.36|897.16|905.38|900.18|901.35|896.15|586
1659290700000|2022-07-31 18:05:00|902.35|897.15|909|903.8|909.02|903.82|902.18|896.98|823
1659291000000|2022-07-31 18:10:00|909.1|903.9|913.33|908.13|916.05|910.85|909|903.8|971
1659291300000|2022-07-31 18:15:00|913.35|908.15|907.4|902.2|914.36|909.16|906.46|901.26|966
1659291600000|2022-07-31 18:20:00|907.41|902.21|909.68|904.48|910.44|905.24|905.76|900.56|841
1659291900000|2022-07-31 18:25:00|909.69|904.49|889.35|884.15|909.88|904.68|888.32|883.12|950
1659292200000|2022-07-31 18:30:00|889.34|884.14|877.88|872.68|892.75|887.55|874.14|868.94|1097
1659292500000|2022-07-31 18:35:00|877.73|872.53|880.19|874.99|880.68|875.48|870.83|865.63|1050
1659292800000|2022-07-31 18:40:00|880.16|874.96|883.21|878.01|883.65|878.45|876.46|871.26|971
1659293100000|2022-07-31 18:45:00|883.23|878.03|881.29|876.09|883.91|878.71|878.33|873.13|765
1659293400000|2022-07-31 18:50:00|881.34|876.14|886.07|880.87|886.07|880.87|879.18|873.98|739
1659293700000|2022-07-31 18:55:00|886.08|880.88|889.53|884.33|889.97|884.77|883.57|878.37|800
1659294000000|2022-07-31 19:00:00|889.56|884.36|898.34|893.14|898.34|893.14|887.4|882.2|791
1659294300000|2022-07-31 19:05:00|898.41|893.21|897.29|892.09|901.3|896.1|895.63|890.43|899
1659294600000|2022-07-31 19:10:00|897.3|892.1|896.26|891.06|899.2|894|896.21|891.01|534
1659294900000|2022-07-31 19:15:00|896.2|891|894.58|889.38|897.93|892.73|893.59|888.39|694
1659295200000|2022-07-31 19:20:00|894.62|889.42|897.33|892.13|897.94|892.74|894.53|889.33|649
1659295500000|2022-07-31 19:25:00|897.34|892.14|893.48|888.28|897.4|892.2|893.48|888.28|551
1659295800000|2022-07-31 19:30:00|893.42|888.22|893.06|886.36|894.79|888.39|892.64|885.99|586
1659296100000|2022-07-31 19:35:00|893.05|886.35|898.9|892.2|899.87|893.17|890.12|883.42|603
1659296400000|2022-07-31 19:40:00|898.94|892.24|894.96|888.26|899.11|892.41|893.96|887.26|508
1659296700000|2022-07-31 19:45:00|895.01|888.31|891.9|885.2|895.02|888.32|891.63|884.93|330
1659297000000|2022-07-31 19:50:00|891.89|885.19|890.31|883.61|893.06|886.36|890.06|883.36|379
1659297300000|2022-07-31 19:55:00|890.34|883.64|887.54|880.84|891.23|884.53|886.73|880.03|502
1659297600000|2022-07-31 20:00:00|887.55|880.85|888.15|881.45|890.05|883.35|884.74|878.04|697
1659297900000|2022-07-31 20:05:00|888.48|881.78|886.59|879.89|888.64|881.94|885.73|879.03|427
1659298200000|2022-07-31 20:10:00|886.58|879.88|885.04|878.34|888.05|881.35|882.02|875.32|527
1659298500000|2022-07-31 20:15:00|885.03|878.33|882.82|876.12|887.32|880.62|882.65|875.95|518
1659298800000|2022-07-31 20:20:00|882.8|876.1|882.97|876.27|883.88|877.18|878.87|872.17|628
1659299100000|2022-07-31 20:25:00|882.96|876.26|880.98|874.28|884.07|877.37|880.98|874.28|406
1659299400000|2022-07-31 20:30:00|880.96|874.26|880.29|873.59|882.21|875.51|879.74|873.04|470
1659299700000|2022-07-31 20:35:00|880.28|873.58|879.91|873.21|881.16|874.46|879.18|872.48|483
1659300000000|2022-07-31 20:40:00|879.92|873.22|880.69|873.99|881.06|874.36|879.03|872.33|496
1659300300000|2022-07-31 20:45:00|880.71|874.01|882.93|876.23|885.3|878.6|880.03|873.33|488
1659300600000|2022-07-31 20:50:00|882.89|876.19|883.93|877.23|884.76|878.06|881.69|874.99|540
1659300900000|2022-07-31 20:55:00|883.96|877.26|882.94|876.24|884.44|877.74|882.28|875.58|548
1659301200000|2022-07-31 21:00:00|882.93|876.23|881.61|876.41|883.23|878.03|881.23|875.49|674
1659301500000|2022-07-31 21:05:00|881.62|876.42|881.53|876.33|883.28|878.08|879.18|873.98|614
1659301800000|2022-07-31 21:10:00|881.55|876.35|883.74|878.54|883.98|878.78|881.2|876|461
1659302100000|2022-07-31 21:15:00|883.73|878.53|883.57|878.37|884.77|879.57|883.31|878.11|528
1659302400000|2022-07-31 21:20:00|883.53|878.33|883.33|878.13|883.71|878.51|882.58|877.38|333
1659302700000|2022-07-31 21:25:00|883.39|878.19|881.25|876.05|883.4|878.2|881.08|875.88|321
1659303000000|2022-07-31 21:30:00|881.11|875.91|880.39|875.19|881.16|875.96|880.18|874.98|263
1659303300000|2022-07-31 21:35:00|880.18|874.98|877.1|871.9|880.65|875.45|877.04|871.84|421
1659303600000|2022-07-31 21:40:00|877.18|871.98|875.76|870.56|877.23|872.03|874.66|869.46|596
1659303900000|2022-07-31 21:45:00|875.52|870.32|876.36|871.16|876.36|871.16|874.45|869.25|451
1659304200000|2022-07-31 21:50:00|876.34|871.14|874.24|869.04|876.76|871.56|874.13|868.93|489
1659304500000|2022-07-31 21:55:00|874.2|869|873.55|868.35|875.77|870.57|873.4|868.2|617
1659304800000|2022-07-31 22:00:00|873.66|868.46|871.07|865.87|874.21|869.01|870.39|865.19|836
1659305100000|2022-07-31 22:05:00|871.08|865.88|870.21|865.01|871.12|865.92|869.85|864.65|555
1659305400000|2022-07-31 22:10:00|870.07|864.87|867.93|862.73|870.85|865.65|867.69|862.49|554
1659305700000|2022-07-31 22:15:00|867.91|862.71|869.12|863.92|870.04|864.84|867.52|862.32|683
1659306000000|2022-07-31 22:20:00|869.09|863.89|865.17|859.97|869.35|864.15|864.84|859.64|757
1659306300000|2022-07-31 22:25:00|865.16|859.96|860.57|855.37|865.33|860.13|860.19|854.99|740
1659306600000|2022-07-31 22:30:00|860.56|855.36|857.43|852.23|861.1|855.9|856.81|851.61|873
1659306900000|2022-07-31 22:35:00|857.39|852.19|846.24|841.04|857.94|852.74|843.34|838.14|898
1659307200000|2022-07-31 22:40:00|846.28|841.08|848.03|842.83|850.43|845.23|844.95|839.75|937
1659307500000|2022-07-31 22:45:00|848.04|842.84|844.78|839.58|848.51|843.31|844.5|839.3|837
1659307800000|2022-07-31 22:50:00|844.71|839.51|845.13|839.93|847.81|842.61|842.99|837.79|846
1659308100000|2022-07-31 22:55:00|845.11|839.91|850.33|845.13|850.46|845.26|843.94|838.74|891
1659308400000|2022-07-31 23:00:00|850.4|845.2|849.99|844.79|850.48|845.28|846.91|841.71|865
1659308700000|2022-07-31 23:05:00|849.98|844.78|842.17|836.97|850.02|844.82|841.1|835.9|874
1659309000000|2022-07-31 23:10:00|842.15|836.95|841.34|836.14|843.34|838.14|840.53|835.33|888
1659309300000|2022-07-31 23:15:00|841.35|836.15|842.55|837.35|844.56|839.36|840.42|835.22|874
1659309600000|2022-07-31 23:20:00|842.58|837.38|841.34|836.14|843.67|838.47|839.91|834.71|764
1659309900000|2022-07-31 23:25:00|841.35|836.15|837.95|832.75|841.45|836.25|836.7|831.5|767
1659310200000|2022-07-31 23:30:00|837.97|832.77|841.29|836.09|841.29|836.09|836.97|831.77|712
1659310500000|2022-07-31 23:35:00|841.28|836.08|845.12|839.92|845.17|839.97|840.46|835.26|715
1659310800000|2022-07-31 23:40:00|845.13|839.93|847.59|842.39|850.41|845.21|845.11|839.91|855
1659311100000|2022-07-31 23:45:00|847.61|842.41|845.88|840.68|847.69|842.49|842.61|837.41|853
1659311400000|2022-07-31 23:50:00|845.58|840.38|838.65|833.45|846.74|841.54|838.1|832.9|959
1659311700000|2022-07-31 23:55:00|838.7|833.5|835.39|830.19|839.39|834.19|835.34|830.14|840
1659312000000|2022-08-01 00:00:00|835.28|830.08|834.2|829|837.25|832.05|832.15|826.95|895
1659312300000|2022-08-01 00:05:00|834.31|829.11|838.5|833.3|839.05|833.85|834.05|828.85|834
1659312600000|2022-08-01 00:10:00|838.56|833.36|839.56|834.36|840.44|835.24|838.14|832.94|784
1659312900000|2022-08-01 00:15:00|839.4|834.2|841.52|836.32|843.03|837.83|838.27|833.07|883
1659313200000|2022-08-01 00:20:00|841.59|836.39|843.63|838.43|843.63|838.43|841.13|835.93|641
1659313500000|2022-08-01 00:25:00|843.62|838.42|847.31|842.11|848.37|843.17|843.13|837.93|817
1659313800000|2022-08-01 00:30:00|847.29|842.09|845.23|840.03|848.59|843.39|844.24|839.04|830
1659314100000|2022-08-01 00:35:00|845.21|840.01|839.02|833.82|845.24|840.04|838.42|833.22|809
1659314400000|2022-08-01 00:40:00|839.04|833.84|840.21|835.01|843.11|837.91|838.69|833.49|804
1659314700000|2022-08-01 00:45:00|840.32|835.12|841.51|836.31|843.22|838.02|840.29|835.09|776
1659315000000|2022-08-01 00:50:00|841.47|836.27|844.66|839.46|844.79|839.59|840.75|835.55|695
1659315300000|2022-08-01 00:55:00|844.65|839.45|844.05|838.85|845.88|840.68|842.84|837.64|719
1659315600000|2022-08-01 01:00:00|844.04|838.84|843.07|837.87|844.91|839.71|842.4|837.2|684
1659315900000|2022-08-01 01:05:00|843.09|837.89|845.02|839.82|845.92|840.72|841.88|836.68|747
1659316200000|2022-08-01 01:10:00|845.04|839.84|847.27|842.07|847.27|842.07|844.58|839.38|643
1659316500000|2022-08-01 01:15:00|847.25|842.05|849.09|843.89|849.23|844.03|845.23|840.03|797
1659316800000|2022-08-01 01:20:00|849.03|843.83|849.17|843.97|849.29|844.09|846.73|841.53|695
1659317100000|2022-08-01 01:25:00|849.15|843.95|851.78|846.58|852.36|847.16|849.05|843.85|728
1659317400000|2022-08-01 01:30:00|851.82|846.62|850.1|844.9|852.02|846.82|849.98|844.78|713
1659317700000|2022-08-01 01:35:00|850.13|844.93|852.9|847.7|853.14|847.94|849.3|844.1|658
1659318000000|2022-08-01 01:40:00|852.68|847.48|853.85|848.65|853.94|848.74|850.73|845.53|724
1659318300000|2022-08-01 01:45:00|853.67|848.47|852.28|847.08|854.95|849.75|851.55|846.35|701
1659318600000|2022-08-01 01:50:00|852.2|847|852.06|846.86|853.1|847.9|850.8|845.6|682
1659318900000|2022-08-01 01:55:00|852.09|846.89|856.52|851.32|856.54|851.34|851.49|846.29|578
1659319200000|2022-08-01 02:00:00|856.49|851.29|858.54|853.34|860.31|855.11|856.02|850.82|798
1659319500000|2022-08-01 02:05:00|858.47|853.27|852.71|847.51|858.81|853.61|852.47|847.27|823
1659319800000|2022-08-01 02:10:00|852.79|847.59|855.6|850.4|855.86|850.66|851.99|846.79|663
1659320100000|2022-08-01 02:15:00|855.62|850.42|854.4|849.2|857.04|851.84|853.88|848.68|684
1659320400000|2022-08-01 02:20:00|854.33|849.13|854.16|848.96|856.23|851.03|852.96|847.76|648
1659320700000|2022-08-01 02:25:00|854.17|848.97|854.97|849.77|855.63|850.43|853.05|847.85|726
1659321000000|2022-08-01 02:30:00|854.98|849.78|853.1|847.9|855.84|850.64|852.99|847.79|611
1659321300000|2022-08-01 02:35:00|853.11|847.91|849.74|844.54|853.4|848.2|849.34|844.14|775
1659321600000|2022-08-01 02:40:00|849.76|844.56|848.99|843.79|850.52|845.32|848.1|842.9|603
1659321900000|2022-08-01 02:45:00|848.97|843.77|846.34|841.14|849.28|844.08|846.18|840.98|561
1659322200000|2022-08-01 02:50:00|846.26|841.06|848.01|842.81|849.01|843.81|846.17|840.97|690
1659322500000|2022-08-01 02:55:00|847.95|842.75|841.54|836.34|849.35|844.15|841.1|835.9|800
1659322800000|2022-08-01 03:00:00|841.56|836.36|844.09|838.89|844.43|839.23|841.16|835.96|823
1659323100000|2022-08-01 03:05:00|844.16|838.96|843.9|838.7|847.19|841.99|843.81|838.61|594
1659323400000|2022-08-01 03:10:00|843.89|838.69|844.17|838.97|844.26|839.06|843.24|838.04|452
1659323700000|2022-08-01 03:15:00|844.26|839.06|842.36|837.16|844.46|839.26|841.45|836.25|677
1659324000000|2022-08-01 03:20:00|842.27|837.07|842.66|837.46|843.2|838|841.27|836.07|485
1659324300000|2022-08-01 03:25:00|842.62|837.42|843.26|838.06|843.38|838.18|841.71|836.51|642
1659324600000|2022-08-01 03:30:00|843.21|838.01|841.19|835.99|843.36|838.16|839.09|833.89|656
1659324900000|2022-08-01 03:35:00|841.05|835.85|842.98|837.78|843.04|837.84|840.24|835.04|521
1659325200000|2022-08-01 03:40:00|843.03|837.83|842.51|837.31|843.29|838.09|841.93|836.73|543
1659325500000|2022-08-01 03:45:00|842.55|837.35|845.52|840.32|846.45|841.25|840.93|835.73|696
1659325800000|2022-08-01 03:50:00|845.54|840.34|847.44|842.24|848.35|843.15|845.54|840.34|541
1659326100000|2022-08-01 03:55:00|847.47|842.27|848.31|843.11|849.45|844.25|847.03|841.83|541
1659326400000|2022-08-01 04:00:00|848.23|843.03|846.84|841.64|849.6|844.4|845.94|840.74|663
1659326700000|2022-08-01 04:05:00|846.85|841.65|843.15|837.95|846.98|841.78|842.1|836.9|569
1659327000000|2022-08-01 04:10:00|843.12|837.92|844.4|839.2|845.3|840.1|842.92|837.72|466
1659327300000|2022-08-01 04:15:00|844.35|839.15|842.08|836.88|844.54|839.34|842.05|836.85|527
1659327600000|2022-08-01 04:20:00|842.1|836.9|845.72|840.52|846.17|840.97|841.38|836.18|602
1659327900000|2022-08-01 04:25:00|845.74|840.54|845.33|840.13|846.27|841.07|844.89|839.69|436
1659328200000|2022-08-01 04:30:00|845.31|840.11|847.19|841.99|847.26|842.06|845.27|840.07|516
1659328500000|2022-08-01 04:35:00|847.18|841.98|846.25|841.05|848.25|843.05|846.13|840.93|485
1659328800000|2022-08-01 04:40:00|846.22|841.02|849.11|843.91|849.32|844.12|845.08|839.88|593
1659329100000|2022-08-01 04:45:00|849.12|843.92|846.41|841.21|849.12|843.92|844.15|838.95|697
1659329400000|2022-08-01 04:50:00|846.45|841.25|846.61|841.41|847.58|842.38|846.12|840.92|531
1659329700000|2022-08-01 04:55:00|846.65|841.45|847.08|841.88|848.86|843.66|846.08|840.88|502
1659330000000|2022-08-01 05:00:00|847.05|841.85|846.33|841.13|849.12|843.92|846.22|841.02|627
1659330300000|2022-08-01 05:05:00|846.4|841.2|845.13|839.93|847.06|841.86|844.19|838.99|532
1659330600000|2022-08-01 05:10:00|845.17|839.97|842.48|837.28|845.17|839.97|842.14|836.94|615
1659330900000|2022-08-01 05:15:00|842.58|837.38|842.16|836.96|843.12|837.92|839.5|834.3|633
1659331200000|2022-08-01 05:20:00|842.26|837.06|843.31|838.11|843.59|838.39|842.1|836.9|551
1659331500000|2022-08-01 05:25:00|843.29|838.09|844.36|839.16|845.7|840.5|842.43|837.23|518
1659331800000|2022-08-01 05:30:00|844.54|839.34|844.05|838.85|846.19|840.99|843.99|838.79|622
1659332100000|2022-08-01 05:35:00|844|838.8|845.28|840.08|845.55|840.35|842.5|837.3|648
1659332400000|2022-08-01 05:40:00|845.27|840.07|840.5|835.3|845.27|840.07|840.24|835.04|648
1659332700000|2022-08-01 05:45:00|840.53|835.33|845.13|839.93|845.49|840.29|840.16|834.96|667
1659333000000|2022-08-01 05:50:00|845.18|839.98|843.21|838.01|845.19|839.99|842.91|837.71|607
1659333300000|2022-08-01 05:55:00|843.24|838.04|842.77|837.57|847.35|842.15|842.15|836.95|749
1659333600000|2022-08-01 06:00:00|842.82|837.62|842|836.8|843.1|837.9|841.26|836.06|568
1659333900000|2022-08-01 06:05:00|842.01|836.81|841.45|836.25|842.28|837.08|841.04|835.84|546
1659334200000|2022-08-01 06:10:00|841.41|836.21|837.67|832.47|842.45|837.25|837.48|832.28|645
1659334500000|2022-08-01 06:15:00|837.71|832.51|837.24|832.04|838.19|832.99|836.34|831.14|725
1659334800000|2022-08-01 06:20:00|837.21|832.01|837.59|832.39|838.24|833.04|837.13|831.93|549
1659335100000|2022-08-01 06:25:00|837.49|832.29|833.61|828.41|837.62|832.42|832.69|827.49|901
1659335400000|2022-08-01 06:30:00|833.66|828.46|836.55|831.35|837.08|831.88|832.73|827.53|833
1659335700000|2022-08-01 06:35:00|836.49|831.29|834.39|829.19|837.15|831.95|833.64|828.44|735
1659336000000|2022-08-01 06:40:00|834.33|829.13|833|827.8|834.89|829.69|829.47|824.27|823
1659336300000|2022-08-01 06:45:00|832.96|827.76|836.43|831.23|837.45|832.25|832.96|827.76|690
1659336600000|2022-08-01 06:50:00|836.38|831.18|836.03|830.83|837.67|832.47|835.35|830.15|668
1659336900000|2022-08-01 06:55:00|835.98|830.78|837.5|832.3|837.65|832.45|835.35|830.15|669
1659337200000|2022-08-01 07:00:00|837.56|832.36|837.9|832.7|838.44|833.24|836.26|831.06|839
1659337500000|2022-08-01 07:05:00|837.86|832.66|836.96|831.76|838.25|833.05|836.16|830.96|643
1659337800000|2022-08-01 07:10:00|836.99|831.79|833.33|828.13|837.96|832.76|833.3|828.1|635
1659338100000|2022-08-01 07:15:00|833.3|828.1|831|825.8|833.45|828.25|829.18|823.98|900
1659338400000|2022-08-01 07:20:00|831.04|825.84|833.35|828.15|834.05|828.85|830.76|825.56|646
1659338700000|2022-08-01 07:25:00|833.34|828.14|832.34|827.14|833.7|828.5|832.25|827.05|626
1659339000000|2022-08-01 07:30:00|832.33|827.13|834.66|829.46|836.93|831.73|831.18|825.98|817
1659339300000|2022-08-01 07:35:00|834.65|829.45|837.52|832.32|838.2|833|834.49|829.29|754
1659339600000|2022-08-01 07:40:00|837.5|832.3|839.51|834.31|839.82|834.62|837.25|832.05|676
1659339900000|2022-08-01 07:45:00|839.56|834.36|841.14|835.94|841.62|836.42|839.47|834.27|770
1659340200000|2022-08-01 07:50:00|841.09|835.89|841.53|836.33|842.08|836.88|840.42|835.22|743
1659340500000|2022-08-01 07:55:00|841.54|836.34|843.37|838.17|845.04|839.84|841.15|835.95|814
1659340800000|2022-08-01 08:00:00|843.46|838.26|843.94|838.74|844.21|839.01|841.08|835.88|759
1659341100000|2022-08-01 08:05:00|843.95|838.75|843.77|838.57|844.14|838.94|842.14|836.94|642
1659341400000|2022-08-01 08:10:00|843.75|838.55|843.56|838.36|844.52|839.32|843.05|837.85|614
1659341700000|2022-08-01 08:15:00|843.49|838.29|844.15|838.95|845.31|840.11|842.19|836.99|647
1659342000000|2022-08-01 08:20:00|844.19|838.99|845.41|840.21|845.47|840.27|843.41|838.21|505
1659342300000|2022-08-01 08:25:00|845.51|840.31|844.42|839.22|846.1|840.9|844.04|838.84|560
1659342600000|2022-08-01 08:30:00|844.51|839.31|846.04|840.84|846.45|841.25|843.9|838.7|638
1659342900000|2022-08-01 08:35:00|846.03|840.83|844.07|838.87|846.34|841.14|843.99|838.79|470
1659343200000|2022-08-01 08:40:00|844.15|838.95|840.95|835.75|844.7|839.5|840.15|834.95|614
1659343500000|2022-08-01 08:45:00|841|835.8|842.02|836.82|842.26|837.06|839.08|833.88|667
1659343800000|2022-08-01 08:50:00|842.04|836.84|841.38|836.18|842.41|837.21|841.12|835.92|494
1659344100000|2022-08-01 08:55:00|841.37|836.17|841.1|835.9|843.09|837.89|840.56|835.36|572
1659344400000|2022-08-01 09:00:00|841.17|835.97|841.43|836.23|841.63|836.43|839.03|833.83|580
1659344700000|2022-08-01 09:05:00|841.35|836.15|842.45|837.25|843.09|837.89|840.95|835.75|479
1659345000000|2022-08-01 09:10:00|842.36|837.16|844.5|839.3|844.5|839.3|842.34|837.14|441
1659345300000|2022-08-01 09:15:00|844.4|839.2|840.06|834.86|844.84|839.64|838.91|833.71|600
1659345600000|2022-08-01 09:20:00|840.07|834.87|841.29|836.09|841.69|836.49|840.07|834.87|662
1659345900000|2022-08-01 09:25:00|841.3|836.1|838.9|833.7|841.6|836.4|838.56|833.36|625
1659346200000|2022-08-01 09:30:00|838.92|833.72|839.93|834.73|841.62|836.42|838.84|833.64|649
1659346500000|2022-08-01 09:35:00|839.98|834.78|840.04|834.84|840.42|835.22|838.75|833.55|555
1659346800000|2022-08-01 09:40:00|840.06|834.86|839.15|833.95|841.62|836.42|838.95|833.75|433
1659347100000|2022-08-01 09:45:00|839.16|833.96|837.17|831.97|839.44|834.24|835.86|830.66|600
1659347400000|2022-08-01 09:50:00|837.18|831.98|836.15|830.95|837.45|832.25|835.26|830.06|557
1659347700000|2022-08-01 09:55:00|836.14|830.94|834.1|828.9|836.36|831.16|833.86|828.66|648
1659348000000|2022-08-01 10:00:00|834.11|828.91|836.21|831.01|836.39|831.19|834.11|828.91|687
1659348300000|2022-08-01 10:05:00|836.22|831.02|833.19|827.99|836.31|831.11|833.11|827.91|660
1659348600000|2022-08-01 10:10:00|833.18|827.98|830.37|825.17|833.4|828.2|830.23|825.03|594
1659348900000|2022-08-01 10:15:00|830.61|825.41|832.37|827.17|833.39|828.19|830.58|825.38|653
1659349200000|2022-08-01 10:20:00|832.23|827.03|831.32|826.12|832.25|827.05|830.23|825.03|542
1659349500000|2022-08-01 10:25:00|831.35|826.15|829.71|824.51|831.77|826.57|829.66|824.46|610
1659349800000|2022-08-01 10:30:00|829.74|824.54|829.26|824.06|829.82|824.62|825.6|820.4|768
1659350100000|2022-08-01 10:35:00|829.29|824.09|828|822.8|829.36|824.16|825.19|819.99|843
1659350400000|2022-08-01 10:40:00|828.01|822.81|823.68|818.48|828.39|823.19|823.68|818.48|906
1659350700000|2022-08-01 10:45:00|823.71|818.51|821.21|816.01|824.91|819.71|818.2|813|1017
1659351000000|2022-08-01 10:50:00|821.22|816.02|817.43|812.23|821.38|816.18|816.55|811.35|886
1659351300000|2022-08-01 10:55:00|817.41|812.21|817.42|812.22|819.98|814.78|817.23|812.03|821
1659351600000|2022-08-01 11:00:00|817.7|812.5|817.56|812.36|819.69|814.49|817|811.8|796
1659351900000|2022-08-01 11:05:00|817.53|812.33|815.42|810.22|817.9|812.7|813.88|808.68|854
1659352200000|2022-08-01 11:10:00|815.44|810.24|815.28|810.08|816.61|811.41|814.21|809.01|752
1659352500000|2022-08-01 11:15:00|815.32|810.12|822.76|817.56|823.37|818.17|815.24|810.04|897
1659352800000|2022-08-01 11:20:00|822.75|817.55|822.42|817.22|824.62|819.42|821.21|816.01|788
1659353100000|2022-08-01 11:25:00|822.43|817.23|823.19|817.99|824.59|819.39|821.49|816.29|757
1659353400000|2022-08-01 11:30:00|823.29|818.09|823.33|818.13|825.25|820.05|822.69|817.49|710
1659353700000|2022-08-01 11:35:00|823.22|818.02|823.57|818.37|824.13|818.93|822.57|817.37|605
1659354000000|2022-08-01 11:40:00|823.59|818.39|827.13|821.93|828.39|823.19|823.5|818.3|835
1659354300000|2022-08-01 11:45:00|827.1|821.9|827.17|821.97|828.52|823.32|826.62|821.42|696
1659354600000|2022-08-01 11:50:00|827.15|821.95|828.46|823.26|829.2|824|827.02|821.82|698
1659354900000|2022-08-01 11:55:00|828.52|823.32|830.31|825.11|830.72|825.52|828.34|823.14|658
1659355200000|2022-08-01 12:00:00|830.32|825.12|828.88|823.68|831.6|826.4|828.52|823.32|645
1659355500000|2022-08-01 12:05:00|828.86|823.66|830.3|825.1|830.32|825.12|827.11|821.91|684
1659355800000|2022-08-01 12:10:00|830.27|825.07|830.48|825.28|831.98|826.78|829.93|824.73|615
1659356100000|2022-08-01 12:15:00|830.49|825.29|830.1|824.9|831.95|826.75|829.5|824.3|579
1659356400000|2022-08-01 12:20:00|830.03|824.83|828.59|823.39|830.33|825.13|827.36|822.16|664
1659356700000|2022-08-01 12:25:00|828.63|823.43|830.06|824.86|830.36|825.16|826.49|821.29|612
1659357000000|2022-08-01 12:30:00|830.07|824.87|833.18|827.98|835.2|830|829.22|824.02|890
1659357300000|2022-08-01 12:35:00|833.21|828.01|832.18|826.98|833.21|828.01|830.91|825.71|617
1659357600000|2022-08-01 12:40:00|832.09|826.89|828.26|823.06|832.55|827.35|826.57|821.37|742
1659357900000|2022-08-01 12:45:00|828.3|823.1|825.46|820.26|828.45|823.25|825.05|819.85|647
1659358200000|2022-08-01 12:50:00|825.48|820.28|824.38|819.18|827.36|822.16|824.22|819.02|750
1659358500000|2022-08-01 12:55:00|824.31|819.11|825.11|819.91|827.04|821.84|823.86|818.66|763
1659358800000|2022-08-01 13:00:00|825.14|819.94|821.18|815.98|825.24|820.04|820.9|815.7|779
1659359100000|2022-08-01 13:05:00|821.22|816.02|821.05|815.85|822.19|816.99|819.87|814.67|651
1659359400000|2022-08-01 13:10:00|821.01|815.81|817.73|812.53|821.06|815.86|817.3|812.1|740
1659359700000|2022-08-01 13:15:00|817.69|812.49|819.58|814.38|820.66|815.46|816.53|811.33|821
1659360000000|2022-08-01 13:20:00|819.55|814.35|820.34|815.14|824.64|819.44|819.5|814.3|763
1659360300000|2022-08-01 13:25:00|820.29|815.09|818.69|813.49|820.56|815.36|817.37|812.17|705
1659360600000|2022-08-01 13:30:00|818.63|813.43|818.71|813.51|820.04|814.84|814.12|808.92|1072
1659360900000|2022-08-01 13:35:00|818.72|813.52|819.13|813.93|820.73|815.53|815.35|810.15|1006
1659361200000|2022-08-01 13:40:00|819.14|813.94|827.36|822.16|827.87|822.67|818.05|812.85|987
1659361500000|2022-08-01 13:45:00|827.33|822.13|827.26|822.06|830.4|825.2|826.01|820.81|997
1659361800000|2022-08-01 13:50:00|827.24|822.04|832.12|826.92|832.4|827.2|826.92|821.72|872
1659362100000|2022-08-01 13:55:00|832.17|826.97|833.08|827.88|835.26|830.06|831.22|826.02|913
1659362400000|2022-08-01 14:00:00|833.04|827.84|839.22|834.02|839.3|834.1|831.7|826.5|993
1659362700000|2022-08-01 14:05:00|839.18|833.98|848.65|843.45|848.98|843.78|839.06|833.86|1044
1659363000000|2022-08-01 14:10:00|848.57|843.37|845.6|840.4|851.52|846.32|845.45|840.25|988
1659363300000|2022-08-01 14:15:00|845.52|840.32|839.1|833.9|847.17|841.97|838.57|833.37|919
1659363600000|2022-08-01 14:20:00|839.11|833.91|839.39|834.19|841.85|836.65|837.61|832.41|899
1659363900000|2022-08-01 14:25:00|839.61|834.41|837.11|831.91|840.28|835.08|835.02|829.82|990
1659364200000|2022-08-01 14:30:00|837.05|831.85|837.31|832.11|839.91|834.71|835.95|830.75|896
1659364500000|2022-08-01 14:35:00|837.07|831.87|840.56|835.36|840.95|835.75|836.71|831.51|936
1659364800000|2022-08-01 14:40:00|840.47|835.27|843|837.8|844.08|838.88|840.19|834.99|929
1659365100000|2022-08-01 14:45:00|843.05|837.85|845.46|840.26|847.21|842.01|842.37|837.17|923
1659365400000|2022-08-01 14:50:00|845.44|840.24|846.5|841.3|847.54|842.34|845.17|839.97|856
1659365700000|2022-08-01 14:55:00|846.52|841.32|848.13|842.93|848.14|842.94|845.36|840.16|889
1659366000000|2022-08-01 15:00:00|847.99|842.79|846.16|840.96|849.81|844.61|845.69|840.49|872
1659366300000|2022-08-01 15:05:00|846.19|840.99|847.43|842.23|848.34|843.14|843.84|838.64|919
1659366600000|2022-08-01 15:10:00|847.44|842.24|850.26|845.06|850.56|845.36|847.44|842.24|890
1659366900000|2022-08-01 15:15:00|850.47|845.27|845.12|839.92|850.57|845.37|844.82|839.62|946
1659367200000|2022-08-01 15:20:00|845.1|839.9|843.63|838.43|846.22|841.02|843.41|838.21|839
1659367500000|2022-08-01 15:25:00|843.65|838.45|845.27|840.07|846.4|841.2|842.27|837.07|802
1659367800000|2022-08-01 15:30:00|845.28|840.08|841.03|835.83|845.38|840.18|838.75|833.55|846
1659368100000|2022-08-01 15:35:00|841.02|835.82|839.37|834.17|841.62|836.42|837.36|832.16|798
1659368400000|2022-08-01 15:40:00|839.47|834.27|841.21|836.01|841.3|836.1|838.98|833.78|776
1659368700000|2022-08-01 15:45:00|841.28|836.08|844.6|839.4|844.61|839.41|840.61|835.41|778
1659369000000|2022-08-01 15:50:00|844.65|839.45|841.15|835.95|844.77|839.57|840.45|835.25|769
1659369300000|2022-08-01 15:55:00|841.23|836.03|843.58|838.38|843.59|838.39|839.98|834.78|719
1659369600000|2022-08-01 16:00:00|843.41|838.21|835.51|830.31|844.15|838.95|834.61|829.41|785
1659369900000|2022-08-01 16:05:00|835.52|830.32|834.41|829.21|837.17|831.97|833.66|828.46|819
1659370200000|2022-08-01 16:10:00|834.4|829.2|833.27|828.07|838.07|832.87|830.89|825.69|919
1659370500000|2022-08-01 16:15:00|833.26|828.06|834.69|829.49|837.62|832.42|833.14|827.94|944
1659370800000|2022-08-01 16:20:00|834.59|829.39|837.18|831.98|838.25|833.05|834.45|829.25|819
1659371100000|2022-08-01 16:25:00|837.15|831.95|838.56|833.36|840.61|835.41|836.4|831.2|812
1659371400000|2022-08-01 16:30:00|838.54|833.34|839.53|834.33|840.16|834.96|836.5|831.3|925
1659371700000|2022-08-01 16:35:00|839.54|834.34|835.09|829.89|839.63|834.43|833.49|828.29|943
1659372000000|2022-08-01 16:40:00|835.1|829.9|835.04|829.84|836.31|831.11|833.44|828.24|838
1659372300000|2022-08-01 16:45:00|835.07|829.87|833.54|828.34|836.92|831.72|833.25|828.05|878
1659372600000|2022-08-01 16:50:00|833.59|828.39|833.22|828.02|833.7|828.5|830.12|824.92|837
1659372900000|2022-08-01 16:55:00|833.24|828.04|829.07|823.87|833.71|828.51|828.2|823|837
1659373200000|2022-08-01 17:00:00|829.1|823.9|825.07|819.87|829.43|824.23|824.94|819.74|923
1659373500000|2022-08-01 17:05:00|825.26|820.06|825.34|820.14|829.01|823.81|824.3|819.1|830
1659373800000|2022-08-01 17:10:00|825.33|820.13|828.3|823.1|828.63|823.43|824.56|819.36|834
1659374100000|2022-08-01 17:15:00|828.58|823.38|823.87|818.67|829.43|824.23|822.31|817.11|954
1659374400000|2022-08-01 17:20:00|823.5|818.3|822.53|817.33|824.55|819.35|821.06|815.86|986
1659374700000|2022-08-01 17:25:00|822.45|817.25|818.03|812.83|822.45|817.25|818.03|812.83|938
1659375000000|2022-08-01 17:30:00|817.98|812.78|813.19|807.99|818.07|812.87|811|805.8|987
1659375300000|2022-08-01 17:35:00|813.16|807.96|815.1|809.9|817.81|812.61|813.01|807.81|945
1659375600000|2022-08-01 17:40:00|815.07|809.87|812.41|807.21|815.76|810.56|812.05|806.85|860
1659375900000|2022-08-01 17:45:00|812.47|807.27|815.23|810.03|815.31|810.11|809.14|803.94|919
1659376200000|2022-08-01 17:50:00|815.08|809.88|811.65|806.45|815.13|809.93|810.34|805.14|943
1659376500000|2022-08-01 17:55:00|811.67|806.47|813.26|808.06|814.08|808.88|810.88|805.68|800
1659376800000|2022-08-01 18:00:00|813.28|808.08|811.37|806.17|813.43|808.23|810.08|804.88|899
1659377100000|2022-08-01 18:05:00|811.14|805.94|812.06|806.86|812.41|807.21|809.78|804.58|871
1659377400000|2022-08-01 18:10:00|812.07|806.87|814.59|809.39|814.96|809.76|810.62|805.42|753
1659377700000|2022-08-01 18:15:00|814.57|809.37|814.23|809.03|816.92|811.72|812.43|807.23|798
1659378000000|2022-08-01 18:20:00|814.18|808.98|814.54|809.34|815.95|810.75|813.14|807.94|762
1659378300000|2022-08-01 18:25:00|814.57|809.37|814.23|809.03|815.31|810.11|813.36|808.16|752
1659378600000|2022-08-01 18:30:00|814.18|808.98|815.42|810.22|816.02|810.82|814.04|808.84|698
1659378900000|2022-08-01 18:35:00|815.48|810.28|818.49|813.29|818.65|813.45|815.35|810.15|669
1659379200000|2022-08-01 18:40:00|818.48|813.28|810.48|805.28|818.51|813.31|810.23|805.03|848
1659379500000|2022-08-01 18:45:00|810.45|805.25|811.11|805.91|811.6|806.4|808.1|802.9|875
1659379800000|2022-08-01 18:50:00|810.86|805.66|816.27|811.07|816.42|811.22|810.1|804.9|856
1659380100000|2022-08-01 18:55:00|816.3|811.1|816.7|811.5|819.15|813.95|816.29|811.09|855
1659380400000|2022-08-01 19:00:00|816.64|811.44|813.31|808.11|817.24|812.04|812.37|807.17|786
1659380700000|2022-08-01 19:05:00|813.33|808.13|817.4|812.2|817.47|812.27|813.04|807.84|695
1659381000000|2022-08-01 19:10:00|817.42|812.22|819.5|814.3|819.58|814.38|816.42|811.22|693
1659381300000|2022-08-01 19:15:00|819.35|814.15|817.55|812.35|819.41|814.21|817.24|812.04|829
1659381600000|2022-08-01 19:20:00|817.51|812.31|816.64|811.44|818.61|813.41|816.52|811.32|738
1659381900000|2022-08-01 19:25:00|816.65|811.45|813.62|808.42|817.15|811.95|813.06|807.86|694
1659382200000|2022-08-01 19:30:00|813.6|808.4|816.5|811.3|816.66|811.46|813.39|808.19|772
1659382500000|2022-08-01 19:35:00|816.49|811.29|818.54|813.34|819.38|814.18|816.13|810.93|755
1659382800000|2022-08-01 19:40:00|818.52|813.32|815.2|810|819.43|814.23|814.53|809.33|733
1659383100000|2022-08-01 19:45:00|815.19|809.99|815.53|810.33|816.41|811.21|814.17|808.97|909
1659383400000|2022-08-01 19:50:00|815.44|810.24|815.12|809.92|816.23|811.03|814.17|808.97|860
1659383700000|2022-08-01 19:55:00|815.17|809.97|815.61|810.41|816.05|810.85|814.53|809.33|875
1659384000000|2022-08-01 20:00:00|815.66|810.46|816.58|811.38|817.73|812.53|815.42|810.22|857
1659384300000|2022-08-01 20:05:00|816.52|811.32|816.38|811.18|817.78|812.58|816.38|811.18|772
1659384600000|2022-08-01 20:10:00|816.31|811.11|817.76|812.56|818|812.8|815.26|810.06|827
1659384900000|2022-08-01 20:15:00|817.77|812.57|821.36|816.16|821.51|816.31|817.77|812.57|708
1659385200000|2022-08-01 20:20:00|821.37|816.17|826.36|821.16|826.72|821.52|821.15|815.95|771
1659385500000|2022-08-01 20:25:00|826.38|821.18|825.63|820.43|829.03|823.83|825.43|820.23|747
1659385800000|2022-08-01 20:30:00|825.64|820.44|825.52|820.32|826.67|821.47|825.29|820.09|662
1659386100000|2022-08-01 20:35:00|825.46|820.26|826.14|820.94|826.75|821.55|825.15|819.95|702
1659386400000|2022-08-01 20:40:00|826.19|820.99|825.53|820.33|826.64|821.44|825.32|820.12|598
1659386700000|2022-08-01 20:45:00|825.54|820.34|824.02|818.82|826.7|821.5|823.68|818.48|653
1659387000000|2022-08-01 20:50:00|824.05|818.85|823.46|818.26|824.1|818.9|821.47|816.27|678
1659387300000|2022-08-01 20:55:00|823.48|818.28|829.15|823.95|829.15|823.95|822.21|817.01|660
1659387600000|2022-08-01 21:00:00|829.16|823.96|827.34|822.14|829.38|824.18|826.37|821.17|541
1659387900000|2022-08-01 21:05:00|827.28|822.08|828.06|822.86|829.09|823.89|827.16|821.96|464
1659388200000|2022-08-01 21:10:00|828.04|822.84|830.16|824.96|830.32|825.12|827.41|822.21|589
1659388500000|2022-08-01 21:15:00|830.14|824.94|828.97|823.77|830.59|825.39|828.96|823.76|516
1659388800000|2022-08-01 21:20:00|828.96|823.76|826.31|821.11|829.03|823.83|825.15|819.95|562
1659389100000|2022-08-01 21:25:00|826.3|821.1|825.38|820.18|826.57|821.37|825.34|820.14|399
1659389400000|2022-08-01 21:30:00|825.35|820.15|825.59|820.39|825.59|820.39|823.97|818.77|285
1659389700000|2022-08-01 21:35:00|825.57|820.37|825.49|820.29|826.08|820.88|825.46|820.26|329
1659390000000|2022-08-01 21:40:00|825.5|820.3|824.32|819.12|825.72|820.52|823.83|818.63|411
1659390300000|2022-08-01 21:45:00|824.29|819.09|821.44|816.24|824.29|819.09|821.3|816.1|380
1659390600000|2022-08-01 21:50:00|821.47|816.27|824.7|819.5|825.09|819.89|821.38|816.18|371
1659390900000|2022-08-01 21:55:00|824.73|819.53|824.25|819.05|825.16|819.96|824.1|818.9|381
1659391200000|2022-08-01 22:00:00|824.21|819.01|818.21|813.01|824.21|819.01|818.13|812.93|730
1659391500000|2022-08-01 22:05:00|818.14|812.94|815.88|810.68|818.52|813.32|815.78|810.58|534
1659391800000|2022-08-01 22:10:00|815.85|810.65|814.58|809.38|816.31|811.11|811.9|806.7|700
1659392100000|2022-08-01 22:15:00|814.59|809.39|816.25|811.05|817.39|812.19|814.08|808.88|633
1659392400000|2022-08-01 22:20:00|816.29|811.09|818.28|813.08|818.59|813.39|815.54|810.34|686
1659392700000|2022-08-01 22:25:00|818.31|813.11|818.21|813.01|819.38|814.18|817.08|811.88|709
1659393000000|2022-08-01 22:30:00|818.27|813.07|823.37|818.17|823.46|818.26|817.04|811.84|766
1659393300000|2022-08-01 22:35:00|823.41|818.21|825.39|820.19|825.61|820.41|822.49|817.29|764
1659393600000|2022-08-01 22:40:00|825.51|820.31|827.23|822.03|827.52|822.32|825.19|819.99|741
1659393900000|2022-08-01 22:45:00|827.24|822.04|828.26|823.06|829.48|824.28|826.7|821.5|807
1659394200000|2022-08-01 22:50:00|828.12|822.92|828.64|823.44|830.52|825.32|828.07|822.87|762
1659394500000|2022-08-01 22:55:00|828.63|823.43|828.41|823.21|829.21|824.01|827.2|822|650
1659394800000|2022-08-01 23:00:00|828.45|823.25|831.29|826.09|832.34|827.14|827.97|822.77|844
1659395100000|2022-08-01 23:05:00|831.3|826.1|834.94|829.74|835.08|829.88|830.21|825.01|839
1659395400000|2022-08-01 23:10:00|834.95|829.75|837.61|832.41|837.76|832.56|834.59|829.39|920
1659395700000|2022-08-01 23:15:00|837.59|832.39|836.04|830.84|840.25|835.05|834.82|829.62|870
1659396000000|2022-08-01 23:20:00|836.09|830.89|838|832.8|838.33|833.13|833.57|828.37|788
1659396300000|2022-08-01 23:25:00|838.06|832.86|839.25|834.05|839.79|834.59|838.06|832.86|792
1659396600000|2022-08-01 23:30:00|839.27|834.07|839.19|833.99|839.59|834.39|837.83|832.63|686
1659396900000|2022-08-01 23:35:00|839.16|833.96|840.5|835.3|843.62|838.42|839.07|833.87|704
1659397200000|2022-08-01 23:40:00|840.48|835.28|839.75|834.55|843.55|838.35|839.62|834.42|731
1659397500000|2022-08-01 23:45:00|839.89|834.69|835.19|829.99|839.92|834.72|834.09|828.89|879
1659397800000|2022-08-01 23:50:00|835.21|830.01|840.37|835.17|840.37|835.17|835.04|829.84|700
1659398100000|2022-08-01 23:55:00|840.36|835.16|838.26|833.06|842.84|837.64|838.12|832.92|699
1659398400000|2022-08-02 00:00:00|838.25|833.05|840.72|835.52|842.27|837.07|836.18|830.98|830
1659398700000|2022-08-02 00:05:00|840.67|835.47|839.04|833.84|843.98|838.78|838.78|833.58|899
1659399000000|2022-08-02 00:10:00|839.01|833.81|844.69|839.49|845.28|840.08|837.12|831.92|903
1659399300000|2022-08-02 00:15:00|844.68|839.48|842.71|837.51|846.56|841.36|840.88|835.68|924
1659399600000|2022-08-02 00:20:00|842.72|837.52|843.11|837.91|845.23|840.03|840.31|835.11|763
1659399900000|2022-08-02 00:25:00|843.14|837.94|837.46|832.26|843.27|838.07|836.28|831.08|736
1659400200000|2022-08-02 00:30:00|837.47|832.27|831.37|826.17|837.5|832.3|831.23|826.03|774
1659400500000|2022-08-02 00:35:00|831.53|826.33|831.67|826.47|832.41|827.21|830.55|825.35|739
1659400800000|2022-08-02 00:40:00|831.69|826.49|828.71|823.51|831.7|826.5|828.3|823.1|569
1659401100000|2022-08-02 00:45:00|828.7|823.5|827.28|822.08|829.58|824.38|826.43|821.23|681
1659401400000|2022-08-02 00:50:00|827.33|822.13|826.28|821.08|827.33|822.13|822.42|817.22|792
1659401700000|2022-08-02 00:55:00|826.26|821.06|823.67|818.47|826.34|821.14|823.34|818.14|726
1659402000000|2022-08-02 01:00:00|823.65|818.45|825.44|820.24|826.57|821.37|823.34|818.14|724
1659402300000|2022-08-02 01:05:00|825.52|820.32|829.61|824.41|829.62|824.42|825.45|820.25|609
1659402600000|2022-08-02 01:10:00|829.3|824.1|833.31|828.11|833.5|828.3|829.25|824.05|735
1659402900000|2022-08-02 01:15:00|833.14|827.94|826.75|821.55|833.53|828.33|826.54|821.34|768
1659403200000|2022-08-02 01:20:00|827.11|821.91|829.45|824.25|830.39|825.19|826.89|821.69|779
1659403500000|2022-08-02 01:25:00|829.49|824.29|828.56|823.36|830.26|825.06|828.22|823.02|664
1659403800000|2022-08-02 01:30:00|828.55|823.35|825.37|820.17|828.62|823.42|823.92|818.72|770
1659404100000|2022-08-02 01:35:00|825.4|820.2|821.63|816.43|827.54|822.34|821.3|816.1|739
1659404400000|2022-08-02 01:40:00|821.64|816.44|816.12|810.92|821.85|816.65|814.99|809.79|933
1659404700000|2022-08-02 01:45:00|815.97|810.77|814.08|808.88|816.51|811.31|813.11|807.91|945
1659405000000|2022-08-02 01:50:00|814.24|809.04|810.84|805.64|815.56|810.36|810.35|805.15|896
1659405300000|2022-08-02 01:55:00|810.83|805.63|808.41|803.21|813.67|808.47|808.28|803.08|890
1659405600000|2022-08-02 02:00:00|808.39|803.19|808.61|803.41|810.02|804.82|805.07|799.87|967
1659405900000|2022-08-02 02:05:00|808.64|803.44|811.53|806.33|813.43|808.23|808.04|802.84|886
1659406200000|2022-08-02 02:10:00|811.54|806.34|811.3|806.1|812.21|807.01|808.16|802.96|828
1659406500000|2022-08-02 02:15:00|811.31|806.11|813.61|808.41|814.94|809.74|810.07|804.87|857
1659406800000|2022-08-02 02:20:00|813.64|808.44|815.28|810.08|816.45|811.25|811.47|806.27|835
1659407100000|2022-08-02 02:25:00|815.24|810.04|811.99|806.79|815.53|810.33|810.75|805.55|919
1659407400000|2022-08-02 02:30:00|812|806.8|799.3|794.1|813.18|807.98|797.65|792.45|1035
1659407700000|2022-08-02 02:35:00|799.39|794.19|804.33|799.13|807.15|801.95|798.18|792.98|1050
1659408000000|2022-08-02 02:40:00|804.27|799.07|805.97|800.77|807.99|802.79|803.84|798.64|879
1659408300000|2022-08-02 02:45:00|806.04|800.84|805.91|800.71|809.49|804.29|803.75|798.55|911
1659408600000|2022-08-02 02:50:00|806.01|800.81|805.07|799.87|808.1|802.9|804.33|799.13|841
1659408900000|2022-08-02 02:55:00|804.83|799.63|803.46|798.26|804.94|799.74|799.8|794.6|965
1659409200000|2022-08-02 03:00:00|803.25|798.05|803.17|797.97|805.07|799.87|801.02|795.82|921
1659409500000|2022-08-02 03:05:00|803.07|797.87|797.19|791.99|803.22|798.02|796.85|791.65|991
1659409800000|2022-08-02 03:10:00|797.15|791.95|795.04|789.84|797.66|792.46|793.86|788.66|984
1659410100000|2022-08-02 03:15:00|795.01|789.81|797.79|792.59|798.42|793.22|791.05|785.85|976
1659410400000|2022-08-02 03:20:00|797.8|792.6|797.02|791.82|800.59|795.39|796.79|791.59|880
1659410700000|2022-08-02 03:25:00|796.99|791.79|795.25|790.05|799.45|794.25|795.04|789.84|843
1659411000000|2022-08-02 03:30:00|795.22|790.02|799.37|794.17|800.81|795.61|795.12|789.92|769
1659411300000|2022-08-02 03:35:00|799.38|794.18|802.14|796.94|803.05|797.85|798.83|793.63|856
1659411600000|2022-08-02 03:40:00|802.09|796.89|804.76|799.56|806.32|801.12|801.09|795.89|797
1659411900000|2022-08-02 03:45:00|804.66|799.46|804.11|798.91|809.2|804|802.76|797.56|885
1659412200000|2022-08-02 03:50:00|804.1|798.9|801.54|796.34|806.37|801.17|801.14|795.94|814
1659412500000|2022-08-02 03:55:00|801.5|796.3|801.09|795.89|803.13|797.93|799.06|793.86|802
1659412800000|2022-08-02 04:00:00|801.1|795.9|803.63|798.43|803.86|798.66|798.57|793.37|772
1659413100000|2022-08-02 04:05:00|803.58|798.38|806.79|801.59|807|801.8|803.16|797.96|685
1659413400000|2022-08-02 04:10:00|806.78|801.58|807.18|801.98|807.95|802.75|806.31|801.11|619
1659413700000|2022-08-02 04:15:00|807.14|801.94|804.52|799.32|807.37|802.17|802.66|797.46|737
1659414000000|2022-08-02 04:20:00|804.45|799.25|804.24|799.04|805.06|799.86|802.78|797.58|671
1659414300000|2022-08-02 04:25:00|804.22|799.02|801.18|795.98|808.02|802.82|801.14|795.94|712
1659414600000|2022-08-02 04:30:00|801.14|795.94|804.91|799.71|804.91|799.71|799.86|794.66|662
1659414900000|2022-08-02 04:35:00|804.92|799.72|800.55|795.35|805.82|800.62|799.94|794.74|667
1659415200000|2022-08-02 04:40:00|800.54|795.34|797.11|791.91|802.82|797.62|796.97|791.77|819
1659415500000|2022-08-02 04:45:00|797.04|791.84|802.79|797.59|804.05|798.85|796.76|791.56|814
1659415800000|2022-08-02 04:50:00|802.86|797.66|808.17|802.97|809.13|803.93|802.67|797.47|758
1659416100000|2022-08-02 04:55:00|808.19|802.99|802.2|797|808.21|803.01|800.81|795.61|869
1659416400000|2022-08-02 05:00:00|802.43|797.23|805.54|800.34|805.85|800.65|801.67|796.47|856
1659416700000|2022-08-02 05:05:00|805.55|800.35|806.05|800.85|811.84|806.64|803.98|798.78|949
1659417000000|2022-08-02 05:10:00|806.06|800.86|805|799.8|806.1|800.9|803.23|798.03|736
1659417300000|2022-08-02 05:15:00|804.97|799.77|804.16|798.96|806.1|800.9|803.08|797.88|710
1659417600000|2022-08-02 05:20:00|804.13|798.93|807.12|801.92|807.2|802|803.93|798.73|645
1659417900000|2022-08-02 05:25:00|807.19|801.99|809.15|803.95|810.11|804.91|806.41|801.21|707
1659418200000|2022-08-02 05:30:00|809.19|803.99|809.92|804.72|810.1|804.9|807.63|802.43|551
1659418500000|2022-08-02 05:35:00|810.15|804.95|814.37|809.17|815.43|810.23|809.99|804.79|660
1659418800000|2022-08-02 05:40:00|814.36|809.16|821.75|816.55|821.95|816.75|814.36|809.16|751
1659419100000|2022-08-02 05:45:00|821.89|816.69|812.41|807.21|824.92|819.72|812.18|806.98|762
1659419400000|2022-08-02 05:50:00|812.4|807.2|809.2|804|814.08|808.88|809.2|804|879
1659419700000|2022-08-02 05:55:00|809.21|804.01|805.31|800.11|809.35|804.15|805.13|799.93|765
1659420000000|2022-08-02 06:00:00|805.22|800.02|811.07|805.87|811.31|806.11|805.05|799.85|857
1659420300000|2022-08-02 06:05:00|811.09|805.89|814.37|809.17|814.45|809.25|810.97|805.77|767
1659420600000|2022-08-02 06:10:00|814.34|809.14|810.66|805.46|814.51|809.31|810.32|805.12|776
1659420900000|2022-08-02 06:15:00|810.67|805.47|809.59|804.39|811.47|806.27|808.74|803.54|764
1659421200000|2022-08-02 06:20:00|809.6|804.4|808.29|803.09|809.76|804.56|806.94|801.74|677
1659421500000|2022-08-02 06:25:00|808.48|803.28|810|804.8|810.17|804.97|808.17|802.97|700
1659421800000|2022-08-02 06:30:00|809.99|804.79|812.29|807.09|812.52|807.32|809.12|803.92|713
1659422100000|2022-08-02 06:35:00|812.28|807.08|812.22|807.02|813.23|808.03|811.41|806.21|616
1659422400000|2022-08-02 06:40:00|812.23|807.03|808.12|802.92|813.22|808.02|808.05|802.85|733
1659422700000|2022-08-02 06:45:00|808.15|802.95|804.83|799.63|808.21|803.01|804.29|799.09|804
1659423000000|2022-08-02 06:50:00|804.86|799.66|805.54|800.34|805.66|800.46|804.28|799.08|578
1659423300000|2022-08-02 06:55:00|805.52|800.32|806.63|801.43|806.78|801.58|805.32|800.12|402
1659423600000|2022-08-02 07:00:00|806.64|801.44|799.5|794.3|807.37|802.17|799.23|794.03|802
1659423900000|2022-08-02 07:05:00|799.55|794.35|798.26|793.06|799.68|794.48|795.53|790.33|817
1659424200000|2022-08-02 07:10:00|798.27|793.07|796.18|790.98|802.31|797.11|796.08|790.88|757
1659424500000|2022-08-02 07:15:00|796.15|790.95|797.5|792.3|798.7|793.5|788.51|783.31|932
1659424800000|2022-08-02 07:20:00|797.44|792.24|793.59|788.39|797.54|792.34|789.13|783.93|833
1659425100000|2022-08-02 07:25:00|793.61|788.41|789.6|784.4|793.79|788.59|787.05|781.85|799
1659425400000|2022-08-02 07:30:00|789.59|784.39|788.71|783.51|793.61|788.41|788.15|782.95|851
1659425700000|2022-08-02 07:35:00|788.72|783.52|788.34|783.14|790.44|785.24|787.25|782.05|802
1659426000000|2022-08-02 07:40:00|788.35|783.15|791.29|786.09|795.78|790.58|788.34|783.14|850
1659426300000|2022-08-02 07:45:00|791.28|786.08|798.05|792.85|798.05|792.85|791.28|786.08|805
1659426600000|2022-08-02 07:50:00|798.03|792.83|795.23|790.03|799.09|793.89|794.4|789.2|835
1659426900000|2022-08-02 07:55:00|795.24|790.04|796.02|790.82|796.57|791.37|793.37|788.17|820
1659427200000|2022-08-02 08:00:00|795.98|790.78|791.88|786.68|796.99|791.79|791.5|786.3|818
1659427500000|2022-08-02 08:05:00|791.75|786.55|792.84|787.64|794.49|789.29|791.15|785.95|807
1659427800000|2022-08-02 08:10:00|792.67|787.47|790.08|784.88|793.65|788.45|789.23|784.03|758
1659428100000|2022-08-02 08:15:00|790.09|784.89|790.78|785.58|790.78|785.58|787.54|782.34|808
1659428400000|2022-08-02 08:20:00|790.76|785.56|792.73|787.53|793.36|788.16|790.38|785.18|751
1659428700000|2022-08-02 08:25:00|792.74|787.54|788.45|783.25|793.37|788.17|787.73|782.53|820
1659429000000|2022-08-02 08:30:00|788.4|783.2|790.23|785.03|790.44|785.24|786.85|781.65|776
1659429300000|2022-08-02 08:35:00|790.27|785.07|786.57|781.37|790.67|785.47|786.53|781.33|751
1659429600000|2022-08-02 08:40:00|786.65|781.45|790.38|785.18|790.65|785.45|786.51|781.31|775
1659429900000|2022-08-02 08:45:00|790.34|785.14|788.21|783.01|791.31|786.11|786.51|781.31|777
1659430200000|2022-08-02 08:50:00|788.15|782.95|789.6|784.4|790.28|785.08|787.17|781.97|771
1659430500000|2022-08-02 08:55:00|789.53|784.33|790.51|785.31|790.63|785.43|787.3|782.1|697
1659430800000|2022-08-02 09:00:00|790.49|785.29|790.47|785.27|790.73|785.53|788.92|783.72|611
1659431100000|2022-08-02 09:05:00|790.45|785.25|794.25|789.05|794.64|789.44|790.45|785.25|517
1659431400000|2022-08-02 09:10:00|794.26|789.06|793.33|788.13|794.41|789.21|790.99|785.79|704
1659431700000|2022-08-02 09:15:00|793.24|788.04|793.31|788.11|794.07|788.87|792.22|787.02|636
1659432000000|2022-08-02 09:20:00|793.32|788.12|787.64|782.44|793.39|788.19|786.67|781.47|810
1659432300000|2022-08-02 09:25:00|787.7|782.5|792.36|787.16|792.81|787.61|787.29|782.09|888
1659432600000|2022-08-02 09:30:00|792.55|787.35|790.39|785.19|792.75|787.55|788.16|782.96|804
1659432900000|2022-08-02 09:35:00|790.4|785.2|790.54|785.34|791.67|786.47|789.84|784.64|683
1659433200000|2022-08-02 09:40:00|790.59|785.39|788.48|783.28|791.41|786.21|788.4|783.2|700
1659433500000|2022-08-02 09:45:00|788.54|783.34|791.31|786.11|791.31|786.11|787.75|782.55|787
1659433800000|2022-08-02 09:50:00|791.26|786.06|790.52|785.32|791.82|786.62|790|784.8|758
1659434100000|2022-08-02 09:55:00|790.51|785.31|786.74|781.54|790.73|785.53|786.07|780.87|941
1659434400000|2022-08-02 10:00:00|786.94|781.74|787.15|781.95|787.43|782.23|784.27|779.07|842
1659434700000|2022-08-02 10:05:00|787.21|782.01|791.61|786.41|793.35|788.15|786.94|781.74|797
1659435000000|2022-08-02 10:10:00|791.57|786.37|797.49|792.29|799.71|794.51|791.46|786.26|959
1659435300000|2022-08-02 10:15:00|797.47|792.27|794.43|789.23|797.52|792.32|793.23|788.03|836
1659435600000|2022-08-02 10:20:00|794.28|789.08|798.05|792.85|798.49|793.29|794.05|788.85|749
1659435900000|2022-08-02 10:25:00|798.06|792.86|796.15|790.95|798.51|793.31|795.05|789.85|765
1659436200000|2022-08-02 10:30:00|795.98|790.78|797.05|791.85|798.35|793.15|795.1|789.9|750
1659436500000|2022-08-02 10:35:00|797.08|791.88|799.42|794.22|801.49|796.29|797.05|791.85|747
1659436800000|2022-08-02 10:40:00|799.36|794.16|802|796.8|802.11|796.91|798.82|793.62|625
1659437100000|2022-08-02 10:45:00|801.81|796.61|806.43|801.23|806.82|801.62|800.05|794.85|876
1659437400000|2022-08-02 10:50:00|806.56|801.36|803.09|797.89|807.17|801.97|802.36|797.16|768
1659437700000|2022-08-02 10:55:00|803.05|797.85|802.57|797.37|803.05|797.85|800.25|795.05|719
1659438000000|2022-08-02 11:00:00|802.52|797.32|804.71|799.51|807.12|801.92|800.7|795.5|873
1659438300000|2022-08-02 11:05:00|804.7|799.5|805.35|800.15|806.58|801.38|803.89|798.69|820
1659438600000|2022-08-02 11:10:00|805.37|800.17|806.44|801.24|807.25|802.05|803.84|798.64|710
1659438900000|2022-08-02 11:15:00|806.45|801.25|807.1|801.9|809.11|803.91|805.1|799.9|768
1659439200000|2022-08-02 11:20:00|807.08|801.88|808.25|803.05|808.28|803.08|805.95|800.75|680
1659439500000|2022-08-02 11:25:00|808.29|803.09|806.84|801.64|808.97|803.77|806.11|800.91|760
1659439800000|2022-08-02 11:30:00|806.76|801.56|811.96|806.76|811.96|806.76|804.95|799.75|623
1659440100000|2022-08-02 11:35:00|812|806.8|811.54|806.34|812.04|806.84|809.8|804.6|622
1659440400000|2022-08-02 11:40:00|811.58|806.38|810.24|805.04|813.54|808.34|809.59|804.39|833
1659440700000|2022-08-02 11:45:00|810.25|805.05|813.13|807.93|813.28|808.08|809.83|804.63|752
1659441000000|2022-08-02 11:50:00|813.14|807.94|811.61|806.41|816.16|810.96|811.2|806|755
1659441300000|2022-08-02 11:55:00|811.59|806.39|810.16|804.96|811.92|806.72|809.15|803.95|797
1659441600000|2022-08-02 12:00:00|810.19|804.99|810.38|805.18|811.95|806.75|808.98|803.78|745
1659441900000|2022-08-02 12:05:00|810.34|805.14|808.85|803.65|811.52|806.32|806.77|801.57|738
1659442200000|2022-08-02 12:10:00|808.75|803.55|808.27|803.07|810.28|805.08|807.85|802.65|669
1659442500000|2022-08-02 12:15:00|808.25|803.05|804.52|799.32|808.63|803.43|804.38|799.18|751
1659442800000|2022-08-02 12:20:00|804.55|799.35|806.13|800.93|806.23|801.03|803.03|797.83|779
1659443100000|2022-08-02 12:25:00|805.98|800.78|806.66|801.46|808.37|803.17|805.98|800.78|836
1659443400000|2022-08-02 12:30:00|806.68|801.48|802.94|797.74|808.11|802.91|802.46|797.26|770
1659443700000|2022-08-02 12:35:00|802.89|797.69|803.5|798.3|804.36|799.16|801.4|796.2|777
1659444000000|2022-08-02 12:40:00|803.49|798.29|803.62|798.42|804.54|799.34|798.77|793.57|876
1659444300000|2022-08-02 12:45:00|803.6|798.4|798.54|793.34|803.61|798.41|797.93|792.73|852
1659444600000|2022-08-02 12:50:00|798.53|793.33|796.59|791.39|800.09|794.89|796.37|791.17|787
1659444900000|2022-08-02 12:55:00|796.61|791.41|800.68|795.48|801.14|795.94|796.2|791|781
1659445200000|2022-08-02 13:00:00|800.69|795.49|804.95|799.75|804.99|799.79|800.54|795.34|853
1659445500000|2022-08-02 13:05:00|804.96|799.76|805.06|799.86|807.34|802.14|802.6|797.4|843
1659445800000|2022-08-02 13:10:00|805.1|799.9|810.84|805.64|811.65|806.45|804.79|799.59|885
1659446100000|2022-08-02 13:15:00|810.82|805.62|805.31|800.11|811.51|806.31|805.18|799.98|848
1659446400000|2022-08-02 13:20:00|805.32|800.12|804.11|798.91|805.62|800.42|802.72|797.52|783
1659446700000|2022-08-02 13:25:00|804.06|798.86|803.22|798.02|806.42|801.22|802.27|797.07|839
1659447000000|2022-08-02 13:30:00|803.23|798.03|807.79|802.59|808.77|803.57|800.97|795.77|1091
1659447300000|2022-08-02 13:35:00|807.89|802.69|809.09|803.89|809.3|804.1|802.81|797.61|1079
1659447600000|2022-08-02 13:40:00|809.08|803.88|808.09|802.89|811.7|806.5|807.25|802.05|1033
1659447900000|2022-08-02 13:45:00|808.08|802.88|808.2|803|814.36|809.16|807.59|802.39|1030
1659448200000|2022-08-02 13:50:00|808.21|803.01|804.99|799.79|811.43|806.23|804.11|798.91|1026
1659448500000|2022-08-02 13:55:00|805.03|799.83|806.42|801.22|806.79|801.59|801.46|796.26|1026
1659448800000|2022-08-02 14:00:00|806.45|801.25|802.16|796.96|806.68|801.48|802.09|796.89|1015
1659449100000|2022-08-02 14:05:00|801.95|796.75|801.23|796.03|804.64|799.44|800.67|795.47|1032
1659449400000|2022-08-02 14:10:00|801.17|795.97|800.14|794.94|801.55|796.35|797.36|792.16|1049
1659449700000|2022-08-02 14:15:00|800.17|794.97|804.85|799.65|804.88|799.68|800.1|794.9|1001
1659450000000|2022-08-02 14:20:00|804.91|799.71|802.4|797.2|808.05|802.85|800.96|795.76|948
1659450300000|2022-08-02 14:25:00|802.41|797.21|819.66|814.46|819.85|814.65|801.96|796.76|1018
1659450600000|2022-08-02 14:30:00|819.83|814.63|805.78|800.58|822.42|817.22|803.48|798.28|1147
1659450900000|2022-08-02 14:35:00|805.69|800.49|812.54|807.34|817.24|812.04|805|799.8|1125
1659451200000|2022-08-02 14:40:00|812.19|806.99|817.81|812.61|821.32|816.12|810.31|805.11|1107
1659451500000|2022-08-02 14:45:00|817.74|812.54|829.44|824.24|829.62|824.42|815.4|810.2|1103
1659451800000|2022-08-02 14:50:00|829.38|824.18|831.36|826.16|834.17|828.97|824.73|819.53|1104
1659452100000|2022-08-02 14:55:00|831.26|826.06|831.9|826.7|835.57|830.37|828.18|822.98|1119
1659452400000|2022-08-02 15:00:00|831.85|826.65|835.48|830.28|836.41|831.21|830.59|825.39|1101
1659452700000|2022-08-02 15:05:00|835.41|830.21|834.38|829.18|836.57|831.37|831.84|826.64|1064
1659453000000|2022-08-02 15:10:00|834.34|829.14|823.46|818.26|834.39|829.19|823.01|817.81|1046
1659453300000|2022-08-02 15:15:00|823.47|818.27|822.56|817.36|826.84|821.64|822.56|817.36|1088
1659453600000|2022-08-02 15:20:00|822.92|817.72|819.72|814.52|823.36|818.16|818.15|812.95|1039
1659453900000|2022-08-02 15:25:00|819.73|814.53|820.48|815.28|822.55|817.35|818.41|813.21|1018
1659454200000|2022-08-02 15:30:00|820.54|815.34|823|817.8|823.08|817.88|816.28|811.08|1045
1659454500000|2022-08-02 15:35:00|823.04|817.84|829.89|824.69|830.76|825.56|822.9|817.7|1042
1659454800000|2022-08-02 15:40:00|829.88|824.68|829.87|824.67|832.35|827.15|828.03|822.83|957
1659455100000|2022-08-02 15:45:00|829.86|824.66|828.96|823.76|833.28|828.08|826.94|821.74|1014
1659455400000|2022-08-02 15:50:00|828.99|823.79|829.93|824.73|830.58|825.38|827.92|822.72|943
1659455700000|2022-08-02 15:55:00|829.95|824.75|832.24|827.04|834.13|828.93|829.1|823.9|913
1659456000000|2022-08-02 16:00:00|832.16|826.96|833.02|827.82|835.99|830.79|830.67|825.47|1061
1659456300000|2022-08-02 16:05:00|833|827.8|836.55|831.35|837.17|831.97|832.05|826.85|1037
1659456600000|2022-08-02 16:10:00|836.52|831.32|838.63|833.43|839.56|834.36|835.15|829.95|960
1659456900000|2022-08-02 16:15:00|838.64|833.44|839.24|834.04|840.4|835.2|836.21|831.01|991
1659457200000|2022-08-02 16:20:00|839.27|834.07|848.77|843.57|848.97|843.77|839.22|834.02|1058
1659457500000|2022-08-02 16:25:00|849.14|843.94|852.51|847.31|854.71|849.51|847.93|842.73|1099
1659457800000|2022-08-02 16:30:00|852.59|847.39|855.58|850.38|855.84|850.64|849.53|844.33|1060
1659458100000|2022-08-02 16:35:00|856.08|850.88|867.99|862.79|868.36|863.16|855.45|850.25|1023
1659458400000|2022-08-02 16:40:00|867.58|862.38|868.3|863.1|870.14|864.94|866.14|860.94|1030
1659458700000|2022-08-02 16:45:00|868.29|863.09|865.25|860.05|870.08|864.88|862.1|856.9|973
1659459000000|2022-08-02 16:50:00|865.22|860.02|865.03|859.83|866.12|860.92|860.28|855.08|908
1659459300000|2022-08-02 16:55:00|865.02|859.82|867.39|862.19|868.55|863.35|864.64|859.44|973
1659459600000|2022-08-02 17:00:00|867.4|862.2|867.28|862.08|869.51|864.31|865.84|860.64|1030
1659459900000|2022-08-02 17:05:00|867.11|861.91|862.73|857.53|867.23|862.03|861.28|856.08|969
1659460200000|2022-08-02 17:10:00|862.72|857.52|861.1|855.9|865.43|860.23|860.99|855.79|922
1659460500000|2022-08-02 17:15:00|861.12|855.92|860.2|855|862.05|856.85|858.14|852.94|937
1659460800000|2022-08-02 17:20:00|860.23|855.03|862.17|856.97|865.95|860.75|859.16|853.96|917
1659461100000|2022-08-02 17:25:00|862.16|856.96|858.9|853.7|864.13|858.93|858.14|852.94|980
1659461400000|2022-08-02 17:30:00|858.85|853.65|855.22|850.02|858.96|853.76|855.08|849.88|975
1659461700000|2022-08-02 17:35:00|855.17|849.97|855.46|850.26|856.82|851.62|852.94|847.74|954
1659462000000|2022-08-02 17:40:00|855.44|850.24|849.64|844.44|855.9|850.7|849.64|844.44|831
1659462300000|2022-08-02 17:45:00|849.78|844.58|843.29|838.09|850.58|845.38|843.12|837.92|968
1659462600000|2022-08-02 17:50:00|843.25|838.05|845.17|839.97|845.17|839.97|839.87|834.67|855
1659462900000|2022-08-02 17:55:00|845.19|839.99|844.37|839.17|845.42|840.22|842.85|837.65|830
1659463200000|2022-08-02 18:00:00|844.29|839.09|845.82|840.62|849.61|844.41|843.62|838.42|925
1659463500000|2022-08-02 18:05:00|845.81|840.61|852.14|846.94|853.05|847.85|845.05|839.85|938
1659463800000|2022-08-02 18:10:00|852.18|846.98|852.43|847.23|852.68|847.48|851.44|846.24|790
1659464100000|2022-08-02 18:15:00|852.5|847.3|846.58|841.38|852.5|847.3|845.98|840.78|896
1659464400000|2022-08-02 18:20:00|846.56|841.36|847.18|841.98|849.59|844.39|846.05|840.85|826
1659464700000|2022-08-02 18:25:00|847.16|841.96|846.38|841.18|847.46|842.26|844.33|839.13|841
1659465000000|2022-08-02 18:30:00|846.35|841.15|849.48|844.28|849.62|844.42|846.03|840.83|706
1659465300000|2022-08-02 18:35:00|849.57|844.37|847.1|841.9|850.15|844.95|843.12|837.92|874
1659465600000|2022-08-02 18:40:00|847.15|841.95|846.14|840.94|847.52|842.32|844.02|838.82|795
1659465900000|2022-08-02 18:45:00|846.12|840.92|842.92|837.72|846.66|841.46|842.07|836.87|839
1659466200000|2022-08-02 18:50:00|842.98|837.78|838.79|833.59|843.39|838.19|838.33|833.13|953
1659466500000|2022-08-02 18:55:00|838.71|833.51|837.41|832.21|839.2|834|836.42|831.22|893
1659466800000|2022-08-02 19:00:00|837.36|832.16|836.04|830.84|838.61|833.41|833.57|828.37|969
1659467100000|2022-08-02 19:05:00|836.06|830.86|834.02|828.82|836.5|831.3|833.77|828.57|898
1659467400000|2022-08-02 19:10:00|834.17|828.97|832.03|826.83|834.45|829.25|830.6|825.4|832
1659467700000|2022-08-02 19:15:00|831.99|826.79|831.82|826.62|833.67|828.47|830.73|825.53|819
1659468000000|2022-08-02 19:20:00|831.92|826.72|837.94|832.74|838.08|832.88|831.1|825.9|873
1659468300000|2022-08-02 19:25:00|837.96|832.76|846.26|841.06|846.71|841.51|837.7|832.5|848
1659468600000|2022-08-02 19:30:00|846.2|841|844.25|839.05|846.43|841.23|842.14|836.94|898
1659468900000|2022-08-02 19:35:00|844.41|839.21|846.36|841.16|846.58|841.38|843.24|838.04|865
1659469200000|2022-08-02 19:40:00|846.29|841.09|846.91|841.71|847.74|842.54|844.16|838.96|807
1659469500000|2022-08-02 19:45:00|846.92|841.72|842.99|837.79|847.23|842.03|841.92|836.72|804
1659469800000|2022-08-02 19:50:00|842.96|837.76|843.98|838.78|845.49|840.29|842.64|837.44|839
1659470100000|2022-08-02 19:55:00|843.95|838.75|840.74|835.54|845.55|840.35|840.37|835.17|845
1659470400000|2022-08-02 20:00:00|840.81|835.61|842.95|837.75|843.32|838.12|839.82|834.62|924
1659470700000|2022-08-02 20:05:00|842.91|837.71|843.16|837.96|846.88|841.68|842.16|836.96|950
1659471000000|2022-08-02 20:10:00|843.15|837.95|845.59|840.39|845.78|840.58|842.8|837.6|779
1659471300000|2022-08-02 20:15:00|845.61|840.41|845.23|840.03|847.24|842.04|844.76|839.56|854
1659471600000|2022-08-02 20:20:00|845.27|840.07|845.75|840.55|846.23|841.03|844.05|838.85|812
1659471900000|2022-08-02 20:25:00|845.73|840.53|845.77|840.57|846.52|841.32|844.96|839.76|842
1659472200000|2022-08-02 20:30:00|845.81|840.61|843.06|837.86|846.53|841.33|842.26|837.06|796
1659472500000|2022-08-02 20:35:00|843.11|837.91|840.9|835.7|843.3|838.1|840.07|834.87|667
1659472800000|2022-08-02 20:40:00|840.85|835.65|844.2|839|844.2|839|839|833.8|714
1659473100000|2022-08-02 20:45:00|844.21|839.01|840.11|834.91|844.27|839.07|839.34|834.14|794
1659473400000|2022-08-02 20:50:00|840.12|834.92|842.67|837.47|843.85|838.65|839.93|834.73|524
1659473700000|2022-08-02 20:55:00|842.7|837.5|843.19|837.99|843.97|838.77|841.93|836.73|535
1659474000000|2022-08-02 21:00:00|843.22|838.02|842.04|836.84|843.48|838.28|841.17|835.97|399
1659474300000|2022-08-02 21:05:00|842.05|836.85|837.49|832.29|842.15|836.95|837.49|832.29|344
1659474600000|2022-08-02 21:10:00|837.51|832.31|838.83|833.63|839.11|833.91|835.29|830.09|538
1659474900000|2022-08-02 21:15:00|838.84|833.64|836.95|831.75|838.9|833.7|836.17|830.97|490
1659475200000|2022-08-02 21:20:00|836.93|831.73|834.83|829.63|837.07|831.87|834.44|829.24|398
1659475500000|2022-08-02 21:25:00|834.85|829.65|834.43|829.23|835.49|830.29|833.95|828.75|395
1659475800000|2022-08-02 21:30:00|834.44|829.24|838.03|832.83|838.81|833.61|834.43|829.23|669
1659476100000|2022-08-02 21:35:00|838.12|832.92|837.64|832.44|840.54|835.34|836.82|831.62|564
1659476400000|2022-08-02 21:40:00|837.76|832.56|840.7|835.5|840.76|835.56|837.76|832.56|356
1659476700000|2022-08-02 21:45:00|840.71|835.51|845.32|840.12|845.45|840.25|840.62|835.42|566
1659477000000|2022-08-02 21:50:00|845.33|840.13|844.21|839.01|846.13|840.93|843.04|837.84|565
1659477300000|2022-08-02 21:55:00|844.18|838.98|845.42|840.22|845.72|840.52|843.16|837.96|451
1659477600000|2022-08-02 22:00:00|845.57|840.37|845.64|840.44|847.46|842.26|844.94|839.74|733
1659477900000|2022-08-02 22:05:00|845.63|840.43|849.32|844.12|849.49|844.29|845.63|840.43|672
1659478200000|2022-08-02 22:10:00|849.33|844.13|842.71|837.51|849.59|844.39|842.24|837.04|775
1659478500000|2022-08-02 22:15:00|842.76|837.56|842.53|837.33|843.29|838.09|841.1|835.9|681
1659478800000|2022-08-02 22:20:00|842.55|837.35|840.41|835.21|845.61|840.41|839.58|834.38|612
1659479100000|2022-08-02 22:25:00|840.28|835.08|839.98|834.78|843.09|837.89|839.91|834.71|668
1659479400000|2022-08-02 22:30:00|839.97|834.77|842.79|837.59|843.31|838.11|839.29|834.09|669
1659479700000|2022-08-02 22:35:00|842.66|837.46|848.59|843.39|848.89|843.69|842.58|837.38|857
1659480000000|2022-08-02 22:40:00|848.63|843.43|846.42|841.22|848.7|843.5|846.1|840.9|780
1659480300000|2022-08-02 22:45:00|846.5|841.3|843.13|837.93|847.96|842.76|842.91|837.71|891
1659480600000|2022-08-02 22:50:00|843.14|837.94|844.45|839.25|846.2|841|843.12|837.92|846
1659480900000|2022-08-02 22:55:00|844.46|839.26|842.94|837.74|844.62|839.42|841.48|836.28|770
1659481200000|2022-08-02 23:00:00|842.98|837.78|846.53|841.33|846.92|841.72|842.4|837.2|913
1659481500000|2022-08-02 23:05:00|846.65|841.45|842.35|837.15|847.43|842.23|841.76|836.56|849
1659481800000|2022-08-02 23:10:00|842.28|837.08|841.06|835.86|844.59|839.39|839.44|834.24|909
1659482100000|2022-08-02 23:15:00|841.08|835.88|837.92|832.72|843.13|837.93|837.86|832.66|943
1659482400000|2022-08-02 23:20:00|837.93|832.73|837.94|832.74|839.06|833.86|837.11|831.91|787
1659482700000|2022-08-02 23:25:00|837.95|832.75|837.83|832.63|840.06|834.86|837.22|832.02|771
1659483000000|2022-08-02 23:30:00|837.82|832.62|842.36|837.16|842.97|837.77|837.67|832.47|799
1659483300000|2022-08-02 23:35:00|842.35|837.15|843.17|837.97|845.43|840.23|842.17|836.97|750
1659483600000|2022-08-02 23:40:00|843.16|837.96|845.36|840.16|846.13|840.93|843.04|837.84|768
1659483900000|2022-08-02 23:45:00|845.32|840.12|842.01|836.81|846.48|841.28|840.78|835.58|798
1659484200000|2022-08-02 23:50:00|841.8|836.6|833.08|827.88|842.23|837.03|831.8|826.6|1009
1659484500000|2022-08-02 23:55:00|833.11|827.91|828.08|822.88|833.8|828.6|827.17|821.97|938
1659484800000|2022-08-03 00:00:00|828.12|822.92|828.22|823.02|832.22|827.02|827.01|821.81|951
1659485100000|2022-08-03 00:05:00|828.19|822.99|831.11|825.91|834.36|829.16|824.68|819.48|1035
1659485400000|2022-08-03 00:10:00|831.14|825.94|826.18|820.98|833.26|828.06|825.86|820.66|1002
1659485700000|2022-08-03 00:15:00|826.45|821.25|823.44|818.24|827.95|822.75|823.17|817.97|995
1659486000000|2022-08-03 00:20:00|823.51|818.31|818.21|813.01|826.26|821.06|817.39|812.19|1079
1659486300000|2022-08-03 00:25:00|818.4|813.2|817.27|812.07|820.43|815.23|816.18|810.98|1045
1659486600000|2022-08-03 00:30:00|817.36|812.16|819.14|813.94|821.13|815.93|816.16|810.96|1013
1659486900000|2022-08-03 00:35:00|819.4|814.2|816.4|811.2|820.13|814.93|816.12|810.92|1002
1659487200000|2022-08-03 00:40:00|816.41|811.21|812.19|806.99|816.62|811.42|810.71|805.51|1036
1659487500000|2022-08-03 00:45:00|812.23|807.03|810.84|805.64|815.05|809.85|809.08|803.88|1005
1659487800000|2022-08-03 00:50:00|810.79|805.59|808.52|803.32|813.88|808.68|808.52|803.32|994
1659488100000|2022-08-03 00:55:00|808.18|802.98|811.98|806.78|812.44|807.24|807.78|802.58|947
1659488400000|2022-08-03 01:00:00|812.01|806.81|809.05|803.85|812.07|806.87|807.71|802.51|924
1659488700000|2022-08-03 01:05:00|809.08|803.88|808.34|803.14|809.28|804.08|805.96|800.76|840
1659489000000|2022-08-03 01:10:00|808.32|803.12|807.18|801.98|809.49|804.29|806.42|801.22|832
1659489300000|2022-08-03 01:15:00|807.28|802.08|808.05|802.85|809.29|804.09|806.64|801.44|911
1659489600000|2022-08-03 01:20:00|808.08|802.88|812.46|807.26|814.58|809.38|807.27|802.07|918
1659489900000|2022-08-03 01:25:00|812.44|807.24|815.21|810.01|815.86|810.66|812.11|806.91|895
1659490200000|2022-08-03 01:30:00|815.22|810.02|819.97|814.77|820.69|815.49|814.68|809.48|920
1659490500000|2022-08-03 01:35:00|819.99|814.79|819.62|814.42|821.19|815.99|818.47|813.27|853
1659490800000|2022-08-03 01:40:00|819.59|814.39|821.72|816.52|822.41|817.21|817.13|811.93|887
1659491100000|2022-08-03 01:45:00|821.66|816.46|821.5|816.3|822.34|817.14|820.11|814.91|963
1659491400000|2022-08-03 01:50:00|821.49|816.29|822.9|817.7|824.2|819|821.19|815.99|910
1659491700000|2022-08-03 01:55:00|822.89|817.69|820.9|815.7|823.35|818.15|820.04|814.84|871
1659492000000|2022-08-03 02:00:00|820.91|815.71|823.55|818.35|824.35|819.15|819.23|814.03|946
1659492300000|2022-08-03 02:05:00|823.52|818.32|824.96|819.76|825.39|820.19|822.17|816.97|923
1659492600000|2022-08-03 02:10:00|824.95|819.75|824.09|818.89|825.16|819.96|822.87|817.67|940
1659492900000|2022-08-03 02:15:00|824.15|818.95|822.04|816.84|825.18|819.98|821.42|816.22|817
1659493200000|2022-08-03 02:20:00|821.98|816.78|818.95|813.75|823.45|818.25|818.15|812.95|869
1659493500000|2022-08-03 02:25:00|818.94|813.74|818.11|812.91|819.5|814.3|817.82|812.62|770
1659493800000|2022-08-03 02:30:00|818.15|812.95|820.37|815.17|821.44|816.24|818.11|812.91|800
1659494100000|2022-08-03 02:35:00|820.36|815.16|824.48|819.28|824.66|819.46|819.83|814.63|778
1659494400000|2022-08-03 02:40:00|824.5|819.3|825.06|819.86|825.47|820.27|823.84|818.64|744
1659494700000|2022-08-03 02:45:00|825.12|819.92|820.92|815.72|825.4|820.2|819.98|814.78|807
1659495000000|2022-08-03 02:50:00|820.94|815.74|821.25|816.05|821.44|816.24|819.17|813.97|797
1659495300000|2022-08-03 02:55:00|821.28|816.08|822.04|816.84|823.41|818.21|820.79|815.59|727
1659495600000|2022-08-03 03:00:00|822.01|816.81|822.38|817.18|822.46|817.26|819.95|814.75|784
1659495900000|2022-08-03 03:05:00|822.42|817.22|824|818.8|824.74|819.54|822.28|817.08|627
1659496200000|2022-08-03 03:10:00|824.03|818.83|828.61|823.41|829.66|824.46|823.81|818.61|741
1659496500000|2022-08-03 03:15:00|828.59|823.39|826.52|821.32|829.35|824.15|825.71|820.51|803
1659496800000|2022-08-03 03:20:00|826.54|821.34|828.39|823.19|828.68|823.48|826.13|820.93|798
1659497100000|2022-08-03 03:25:00|828.4|823.2|826.6|821.4|828.46|823.26|825.93|820.73|688
1659497400000|2022-08-03 03:30:00|826.63|821.43|825.29|820.09|826.94|821.74|825.08|819.88|634
1659497700000|2022-08-03 03:35:00|825.31|820.11|820.97|815.77|826.3|821.1|820.9|815.7|714
1659498000000|2022-08-03 03:40:00|820.95|815.75|823.25|818.05|823.35|818.15|820.95|815.75|796
1659498300000|2022-08-03 03:45:00|823.26|818.06|825.66|820.46|826.35|821.15|822.62|817.42|747
1659498600000|2022-08-03 03:50:00|825.7|820.5|823.75|818.55|825.99|820.79|822.89|817.69|608
1659498900000|2022-08-03 03:55:00|823.8|818.6|825.4|820.2|825.45|820.25|821.41|816.21|763
1659499200000|2022-08-03 04:00:00|825.39|820.19|824.18|818.98|826.32|821.12|823.15|817.95|807
1659499500000|2022-08-03 04:05:00|824.13|818.93|824.79|819.59|826.15|820.95|823.1|817.9|828
1659499800000|2022-08-03 04:10:00|824.78|819.58|825.12|819.92|825.93|820.73|824.25|819.05|745
1659500100000|2022-08-03 04:15:00|824.99|819.79|830.66|825.46|830.66|825.46|824.44|819.24|753
1659500400000|2022-08-03 04:20:00|830.64|825.44|828.8|823.6|831.03|825.83|828.04|822.84|761
1659500700000|2022-08-03 04:25:00|828.84|823.64|830.3|825.1|830.59|825.39|827.66|822.46|691
1659501000000|2022-08-03 04:30:00|830.33|825.13|833.08|827.88|833.91|828.71|830.06|824.86|834
1659501300000|2022-08-03 04:35:00|833.06|827.86|830.23|825.03|833.07|827.87|829.12|823.92|696
1659501600000|2022-08-03 04:40:00|830.22|825.02|829.53|824.33|830.56|825.36|829.29|824.09|708
1659501900000|2022-08-03 04:45:00|829.56|824.36|831.8|826.6|832.59|827.39|829.1|823.9|686
1659502200000|2022-08-03 04:50:00|831.69|826.49|829.63|824.43|833.34|828.14|829.54|824.34|805
1659502500000|2022-08-03 04:55:00|829.62|824.42|830.25|825.05|831.44|826.24|829.52|824.32|607
1659502800000|2022-08-03 05:00:00|830.24|825.04|831.2|826|831.37|826.17|829.93|824.73|616
1659503100000|2022-08-03 05:05:00|831.15|825.95|831.02|825.82|831.66|826.46|830.58|825.38|635
1659503400000|2022-08-03 05:10:00|830.91|825.71|831.7|826.5|832.02|826.82|830.58|825.38|612
1659503700000|2022-08-03 05:15:00|831.95|826.75|835.91|830.71|836.45|831.25|831.72|826.52|673
1659504000000|2022-08-03 05:20:00|835.93|830.73|837.49|832.29|837.53|832.33|835.55|830.35|664
1659504300000|2022-08-03 05:25:00|837.53|832.33|837.99|832.79|838.65|833.45|837.03|831.83|748
1659504600000|2022-08-03 05:30:00|837.96|832.76|843.08|837.88|844.19|838.99|837.81|832.61|826
1659504900000|2022-08-03 05:35:00|843.1|837.9|840.7|835.5|844|838.8|838.75|833.55|870
1659505200000|2022-08-03 05:40:00|840.63|835.43|840.88|835.68|841.3|836.1|840.02|834.82|689
1659505500000|2022-08-03 05:45:00|840.92|835.72|840.74|835.54|842.81|837.61|838.98|833.78|723
1659505800000|2022-08-03 05:50:00|840.73|835.53|840.37|835.17|841.4|836.2|839.49|834.29|611
1659506100000|2022-08-03 05:55:00|840.38|835.18|843.08|837.88|843.66|838.46|840.25|835.05|614
1659506400000|2022-08-03 06:00:00|843.09|837.89|845.48|840.28|845.68|840.48|842.9|837.7|783
1659506700000|2022-08-03 06:05:00|845.46|840.26|851.29|846.09|851.29|846.09|845.36|840.16|877
1659507000000|2022-08-03 06:10:00|851.39|846.19|850.16|844.96|851.39|846.19|849.65|844.45|877
1659507300000|2022-08-03 06:15:00|850.14|844.94|851.05|845.85|851.12|845.92|849.15|843.95|809
1659507600000|2022-08-03 06:20:00|851.06|845.86|851.31|846.11|851.57|846.37|849.94|844.74|802
1659507900000|2022-08-03 06:25:00|851.29|846.09|850.06|844.86|851.41|846.21|849.13|843.93|733
1659508200000|2022-08-03 06:30:00|850.03|844.83|849.22|844.02|850.59|845.39|848.15|842.95|891
1659508500000|2022-08-03 06:35:00|849.25|844.05|851.66|846.46|852.78|847.58|848.77|843.57|670
1659508800000|2022-08-03 06:40:00|851.61|846.41|847.38|842.18|852.2|847|847.16|841.96|781
1659509100000|2022-08-03 06:45:00|847.44|842.24|845.36|840.16|849.29|844.09|844.81|839.61|827
1659509400000|2022-08-03 06:50:00|845.35|840.15|849.37|844.17|850.28|845.08|845.27|840.07|718
1659509700000|2022-08-03 06:55:00|849.35|844.15|849.24|844.04|850.94|845.74|848.81|843.61|692
1659510000000|2022-08-03 07:00:00|849.33|844.13|847.07|841.87|849.56|844.36|846.94|841.74|812
1659510300000|2022-08-03 07:05:00|847.02|841.82|849.66|844.46|849.74|844.54|846.87|841.67|804
1659510600000|2022-08-03 07:10:00|849.63|844.43|847.41|842.21|849.64|844.44|846.95|841.75|765
1659510900000|2022-08-03 07:15:00|847.34|842.14|852.54|847.34|852.71|847.51|846.94|841.74|827
1659511200000|2022-08-03 07:20:00|852.6|847.4|857.4|852.2|858.34|853.14|852.4|847.2|854
1659511500000|2022-08-03 07:25:00|857.45|852.25|859.21|854.01|860.69|855.49|856.65|851.45|845
1659511800000|2022-08-03 07:30:00|859.29|854.09|857.35|852.15|860.48|855.28|857.33|852.13|691
1659512100000|2022-08-03 07:35:00|857.38|852.18|855.22|850.02|857.38|852.18|854.37|849.17|727
1659512400000|2022-08-03 07:40:00|855.11|849.91|855.28|850.08|856.46|851.26|854.78|849.58|620
1659512700000|2022-08-03 07:45:00|855.25|850.05|851.8|846.6|855.68|850.48|849.94|844.74|720
1659513000000|2022-08-03 07:50:00|851.75|846.55|848.34|843.14|852.09|846.89|848.34|843.14|791
1659513300000|2022-08-03 07:55:00|848.35|843.15|850.99|845.79|851.17|845.97|848.21|843.01|706
1659513600000|2022-08-03 08:00:00|850.98|845.78|856.76|851.56|857.6|852.4|850.98|845.78|886
1659513900000|2022-08-03 08:05:00|856.67|851.47|855.39|850.19|857.15|851.95|854.48|849.28|823
1659514200000|2022-08-03 08:10:00|855.31|850.11|853.43|848.23|856.22|851.02|852.43|847.23|879
1659514500000|2022-08-03 08:15:00|853.42|848.22|852.18|846.98|853.75|848.55|851.48|846.28|661
1659514800000|2022-08-03 08:20:00|852.14|846.94|851.37|846.17|853.39|848.19|850.82|845.62|663
1659515100000|2022-08-03 08:25:00|851.38|846.18|849.23|844.03|851.63|846.43|848.38|843.18|800
1659515400000|2022-08-03 08:30:00|849.16|843.96|854.54|849.34|854.77|849.57|848.95|843.75|860
1659515700000|2022-08-03 08:35:00|854.59|849.39|854.84|849.64|855.18|849.98|853.26|848.06|776
1659516000000|2022-08-03 08:40:00|854.87|849.67|860.46|855.26|860.79|855.59|854.05|848.85|776
1659516300000|2022-08-03 08:45:00|860.59|855.39|867.24|862.04|867.32|862.12|860.42|855.22|892
1659516600000|2022-08-03 08:50:00|867.23|862.03|862.11|856.91|868.49|863.29|860.03|854.83|876
1659516900000|2022-08-03 08:55:00|862.08|856.88|863.07|857.87|863.15|857.95|860.55|855.35|823
1659517200000|2022-08-03 09:00:00|863.05|857.85|858.64|853.44|863.31|858.11|858.32|853.12|778
1659517500000|2022-08-03 09:05:00|858.66|853.46|858.22|853.02|859.19|853.99|857.73|852.53|569
1659517800000|2022-08-03 09:10:00|858.25|853.05|862.66|857.46|862.96|857.76|858.1|852.9|905
1659518100000|2022-08-03 09:15:00|862.6|857.4|864.46|859.26|867.13|861.93|862.2|857|899
1659518400000|2022-08-03 09:20:00|864.49|859.29|866.12|860.92|868.87|863.67|863.97|858.77|872
1659518700000|2022-08-03 09:25:00|866.19|860.99|859.96|854.76|866.54|861.34|859.3|854.1|846
1659519000000|2022-08-03 09:30:00|860|854.8|860.73|855.53|861.1|855.9|859.12|853.92|755
1659519300000|2022-08-03 09:35:00|860.78|855.58|857.56|852.36|861.2|856|857.56|852.36|700
1659519600000|2022-08-03 09:40:00|857.57|852.37|855.09|849.89|859.31|854.11|854.94|849.74|780
1659519900000|2022-08-03 09:45:00|855.12|849.92|856.56|851.36|856.69|851.49|853.37|848.17|928
1659520200000|2022-08-03 09:50:00|856.48|851.28|856.55|851.35|857.26|852.06|855.54|850.34|855
1659520500000|2022-08-03 09:55:00|856.54|851.34|857.34|852.14|857.69|852.49|855.89|850.69|591
1659520800000|2022-08-03 10:00:00|857.35|852.15|861.16|855.96|861.17|855.97|857.12|851.92|749
1659521100000|2022-08-03 10:05:00|861.2|856|863.22|858.02|863.35|858.15|861.2|856|760
1659521400000|2022-08-03 10:10:00|863.2|858|872.45|867.25|872.81|867.61|863.11|857.91|854
1659521700000|2022-08-03 10:15:00|872.36|867.16|878.99|873.79|879.23|874.03|872.12|866.92|971
1659522000000|2022-08-03 10:20:00|879.13|873.93|886.14|880.94|886.35|881.15|878.22|873.02|877
1659522300000|2022-08-03 10:25:00|886.04|880.84|887.24|882.04|901.35|896.15|885.96|880.76|1083
1659522600000|2022-08-03 10:30:00|887.09|881.89|886.58|881.38|894.55|889.35|886.08|880.88|989
1659522900000|2022-08-03 10:35:00|886.62|881.42|901.47|896.27|901.98|896.78|886.41|881.21|1004
1659523200000|2022-08-03 10:40:00|901.68|896.48|906.47|901.27|910.96|905.76|898.24|893.04|1024
1659523500000|2022-08-03 10:45:00|906.63|901.43|911.7|906.5|912.33|907.13|903.8|898.6|958
1659523800000|2022-08-03 10:50:00|911.71|906.51|910.27|905.07|912.97|907.77|908.03|902.83|953
1659524100000|2022-08-03 10:55:00|910.29|905.09|911.7|906.5|913.63|908.43|908.31|903.11|921
1659524400000|2022-08-03 11:00:00|911.65|906.45|921.28|916.08|921.54|916.34|909.07|903.87|1075
1659524700000|2022-08-03 11:05:00|921.3|916.1|918.99|913.79|925.79|920.59|918.39|913.19|1056
1659525000000|2022-08-03 11:10:00|919.37|914.17|916.59|911.39|920.79|915.59|915.3|910.1|1045
1659525300000|2022-08-03 11:15:00|916.73|911.53|913.59|908.39|921.39|916.19|912.2|907|995
1659525600000|2022-08-03 11:20:00|913.56|908.36|920.08|914.88|920.08|914.88|913.03|907.83|939
1659525900000|2022-08-03 11:25:00|920.05|914.85|930.79|925.59|931.42|926.22|919.91|914.71|1003
1659526200000|2022-08-03 11:30:00|930.78|925.58|932.07|926.87|933.08|927.88|927.44|922.24|954
1659526500000|2022-08-03 11:35:00|932.05|926.85|932.11|926.91|933.21|928.01|927.69|922.49|995
1659526800000|2022-08-03 11:40:00|932.13|926.93|931.97|926.77|935.67|930.47|930.55|925.35|961
1659527100000|2022-08-03 11:45:00|932.03|926.83|924.93|919.73|932.32|927.12|924.26|919.06|869
1659527400000|2022-08-03 11:50:00|925.03|919.83|925.69|920.49|928.38|923.18|922.93|917.73|848
1659527700000|2022-08-03 11:55:00|925.67|920.47|922.89|917.69|927.12|921.92|919.83|914.63|913
1659528000000|2022-08-03 12:00:00|922.92|917.72|923.79|918.59|925.47|920.27|921.69|916.49|925
1659528300000|2022-08-03 12:05:00|923.77|918.57|930.3|925.1|931.35|926.15|923.07|917.87|918
1659528600000|2022-08-03 12:10:00|930.33|925.13|940.16|934.96|940.43|935.23|930.28|925.08|958
1659528900000|2022-08-03 12:15:00|940.24|935.04|936.11|930.91|941.29|936.09|930.41|925.21|1068
1659529200000|2022-08-03 12:20:00|936.19|930.99|937.16|931.96|938.78|933.58|934.54|929.34|972
1659529500000|2022-08-03 12:25:00|937.13|931.93|927.91|922.71|937.78|932.58|926.36|921.16|962
1659529800000|2022-08-03 12:30:00|927.78|922.58|928.11|922.91|930.3|925.1|924.19|918.99|1019
1659530100000|2022-08-03 12:35:00|928.09|922.89|926.48|921.28|930.56|925.36|924.95|919.75|959
1659530400000|2022-08-03 12:40:00|926.57|921.37|925.54|920.34|929.12|923.92|922.88|917.68|990
1659530700000|2022-08-03 12:45:00|925.56|920.36|919.55|914.35|925.62|920.42|918.66|913.46|976
1659531000000|2022-08-03 12:50:00|919.63|914.43|923.01|917.81|923.01|917.81|919.37|914.17|912
1659531300000|2022-08-03 12:55:00|922.9|917.7|920.14|914.94|926.17|920.97|920.13|914.93|974
1659531600000|2022-08-03 13:00:00|920.18|914.98|919.05|913.85|923.68|918.48|915.83|910.63|927
1659531900000|2022-08-03 13:05:00|919.11|913.91|916.17|910.97|921.24|916.04|915.82|910.62|894
1659532200000|2022-08-03 13:10:00|916.16|910.96|916.18|910.98|917.19|911.99|913.79|908.59|887
1659532500000|2022-08-03 13:15:00|916.09|910.89|917.68|912.48|918.56|913.36|914.04|908.84|974
1659532800000|2022-08-03 13:20:00|917.57|912.37|912.83|907.63|917.72|912.52|911.91|906.71|905
1659533100000|2022-08-03 13:25:00|912.85|907.65|912.18|906.98|913.27|908.07|909.84|904.64|837
1659533400000|2022-08-03 13:30:00|912.23|907.03|912.76|907.56|916.3|911.1|909.88|904.68|1064
1659533700000|2022-08-03 13:35:00|912.73|907.53|915.84|910.64|918.4|913.2|910.44|905.24|992
1659534000000|2022-08-03 13:40:00|915.91|910.71|912.61|907.41|916.92|911.72|911.73|906.53|929
1659534300000|2022-08-03 13:45:00|912.6|907.4|910.03|904.83|913.16|907.96|906.01|900.81|1008
1659534600000|2022-08-03 13:50:00|910.06|904.86|910.46|905.26|912.68|907.48|907.99|902.79|942
1659534900000|2022-08-03 13:55:00|910.66|905.46|911.05|905.85|912.05|906.85|908.53|903.33|939
1659535200000|2022-08-03 14:00:00|911.04|905.84|914.03|908.83|914.49|909.29|909.15|903.95|1015
1659535500000|2022-08-03 14:05:00|914.16|908.96|916.95|911.75|918.25|913.05|914.12|908.92|966
1659535800000|2022-08-03 14:10:00|916.96|911.76|914.11|908.91|921.01|915.81|913.93|908.73|971
1659536100000|2022-08-03 14:15:00|914.02|908.82|909.76|904.56|915.14|909.94|908.49|903.29|987
1659536400000|2022-08-03 14:20:00|909.73|904.53|911.54|906.34|911.57|906.37|909|903.8|961
1659536700000|2022-08-03 14:25:00|911.56|906.36|911.16|905.96|912.66|907.46|909.41|904.21|971
1659537000000|2022-08-03 14:30:00|911.09|905.89|909.38|904.18|911.46|906.26|907.96|902.76|951
1659537300000|2022-08-03 14:35:00|909.18|903.98|906.87|901.67|910.06|904.86|905.97|900.77|972
1659537600000|2022-08-03 14:40:00|906.93|901.73|904.53|899.33|907.06|901.86|901|895.8|984
1659537900000|2022-08-03 14:45:00|904.44|899.24|908.76|903.56|910.04|904.84|903.35|898.15|1001
1659538200000|2022-08-03 14:50:00|908.66|903.46|909.26|904.06|912.42|907.22|907.99|902.79|885
1659538500000|2022-08-03 14:55:00|909.27|904.07|910.09|904.89|911.1|905.9|908.85|903.65|799
1659538800000|2022-08-03 15:00:00|910.06|904.86|910.89|905.69|912.84|907.64|909.68|904.48|885
1659539100000|2022-08-03 15:05:00|910.72|905.52|916.68|911.48|918.18|912.98|910.55|905.35|968
1659539400000|2022-08-03 15:10:00|916.7|911.5|917.92|912.72|918.91|913.71|916.6|911.4|903
1659539700000|2022-08-03 15:15:00|917.88|912.68|915.46|910.26|919.56|914.36|914.81|909.61|964
1659540000000|2022-08-03 15:20:00|915.6|910.4|914.34|909.14|916.11|910.91|913.62|908.42|854
1659540300000|2022-08-03 15:25:00|914.38|909.18|915.99|910.79|917.42|912.22|913.42|908.22|832
1659540600000|2022-08-03 15:30:00|916.01|910.81|911.7|906.5|916.25|911.05|911.57|906.37|818
1659540900000|2022-08-03 15:35:00|911.76|906.56|913.42|908.22|914.21|909.01|910.4|905.2|889
1659541200000|2022-08-03 15:40:00|913.47|908.27|913.16|907.96|914.57|909.37|912.76|907.56|796
1659541500000|2022-08-03 15:45:00|913.11|907.91|908.68|903.48|913.18|907.98|907.91|902.71|811
1659541800000|2022-08-03 15:50:00|908.62|903.42|909.88|904.68|910.2|905|904.37|899.17|891
1659542100000|2022-08-03 15:55:00|909.72|904.52|909.97|904.77|912.62|907.42|909.2|904|768
1659542400000|2022-08-03 16:00:00|909.43|904.23|905.09|899.89|910.17|904.97|903.04|897.84|822
1659542700000|2022-08-03 16:05:00|905.05|899.85|904.04|898.84|907.4|902.2|903.7|898.5|838
1659543000000|2022-08-03 16:10:00|904.07|898.87|901.95|896.75|904.99|899.79|900.81|895.61|948
1659543300000|2022-08-03 16:15:00|901.97|896.77|900.44|895.24|902.27|897.07|897.8|892.6|922
1659543600000|2022-08-03 16:20:00|900.42|895.22|906.63|901.43|907.19|901.99|900.42|895.22|872
1659543900000|2022-08-03 16:25:00|906.55|901.35|913.05|907.85|914.11|908.91|906.03|900.83|931
1659544200000|2022-08-03 16:30:00|913.06|907.86|914.33|909.13|916.51|911.31|911.05|905.85|1012
1659544500000|2022-08-03 16:35:00|914.31|909.11|908.21|903.01|915.1|909.9|907.87|902.67|915
1659544800000|2022-08-03 16:40:00|908.23|903.03|909.32|904.12|910.17|904.97|907.36|902.16|831
1659545100000|2022-08-03 16:45:00|909.34|904.14|909.28|904.08|913.29|908.09|909.1|903.9|871
1659545400000|2022-08-03 16:50:00|909.24|904.04|912.21|907.01|913.51|908.31|908.58|903.38|820
1659545700000|2022-08-03 16:55:00|912.27|907.07|909.39|904.19|913.47|908.27|909.1|903.9|920
1659546000000|2022-08-03 17:00:00|909.34|904.14|905.54|900.34|910.5|905.3|902.97|897.77|931
1659546300000|2022-08-03 17:05:00|905.57|900.37|906.87|901.67|908.14|902.94|902.06|896.86|904
1659546600000|2022-08-03 17:10:00|906.92|901.72|904.65|899.45|907.36|902.16|902.94|897.74|912
1659546900000|2022-08-03 17:15:00|904.69|899.49|904.95|899.75|907.36|902.16|904.66|899.46|903
1659547200000|2022-08-03 17:20:00|905.08|899.88|906.58|901.38|908.38|903.18|903.91|898.71|952
1659547500000|2022-08-03 17:25:00|906.55|901.35|905.8|900.6|907.03|901.83|905.35|900.15|857
1659547800000|2022-08-03 17:30:00|905.78|900.58|905.07|899.87|907.06|901.86|904.72|899.52|828
1659548100000|2022-08-03 17:35:00|905.06|899.86|903.84|898.64|905.97|900.77|902.09|896.89|806
1659548400000|2022-08-03 17:40:00|903.85|898.65|904.05|898.85|905.39|900.19|902.23|897.03|770
1659548700000|2022-08-03 17:45:00|904.15|898.95|902.94|897.74|904.52|899.32|902.71|897.51|661
1659549000000|2022-08-03 17:50:00|902.95|897.75|902.44|897.24|903.94|898.74|902.02|896.82|645
1659549300000|2022-08-03 17:55:00|902.48|897.28|899.18|893.98|902.49|897.29|899.11|893.91|725
1659549600000|2022-08-03 18:00:00|899.19|893.99|898.5|893.3|899.95|894.75|898.11|892.91|862
1659549900000|2022-08-03 18:05:00|898.51|893.31|901.06|895.86|903.24|898.04|898.48|893.28|896
1659550200000|2022-08-03 18:10:00|901.05|895.85|901.97|896.77|903.52|898.32|900.03|894.83|803
1659550500000|2022-08-03 18:15:00|901.88|896.68|906.71|901.51|906.71|901.51|901.35|896.15|798
1659550800000|2022-08-03 18:20:00|906.7|901.5|905.55|900.35|907.54|902.34|905.2|900|756
1659551100000|2022-08-03 18:25:00|905.53|900.33|905.23|900.03|905.88|900.68|904.15|898.95|699
1659551400000|2022-08-03 18:30:00|905.21|900.01|905.1|899.9|905.69|900.49|904.05|898.85|584
1659551700000|2022-08-03 18:35:00|905.12|899.92|904.95|899.75|905.58|900.38|904.19|898.99|739
1659552000000|2022-08-03 18:40:00|904.94|899.74|902.67|897.47|905.2|900|902|896.8|618
1659552300000|2022-08-03 18:45:00|902.61|897.41|902.05|896.85|903.31|898.11|901.12|895.92|672
1659552600000|2022-08-03 18:50:00|902.03|896.83|901.5|896.3|902.35|897.15|900.86|895.66|652
1659552900000|2022-08-03 18:55:00|901.53|896.33|902.59|897.39|902.73|897.53|901.12|895.92|658
1659553200000|2022-08-03 19:00:00|902.6|897.4|903.38|898.18|904.98|899.78|901.66|896.46|791
1659553500000|2022-08-03 19:05:00|903.42|898.22|901.33|896.13|905.42|900.22|901.23|896.03|748
1659553800000|2022-08-03 19:10:00|901.23|896.03|901.1|895.9|901.92|896.72|898.02|892.82|783
1659554100000|2022-08-03 19:15:00|901.08|895.88|904.6|899.4|905.23|900.03|901.06|895.86|838
1659554400000|2022-08-03 19:20:00|904.53|899.33|905.14|899.94|906.32|901.12|903.65|898.45|837
1659554700000|2022-08-03 19:25:00|905.07|899.87|903.5|898.3|906.5|901.3|903.18|897.98|750
1659555000000|2022-08-03 19:30:00|903.49|898.29|904.43|899.23|905.19|899.99|903.49|898.29|710
1659555300000|2022-08-03 19:35:00|904.45|899.25|907.19|901.99|910.08|904.88|903.99|898.79|896
1659555600000|2022-08-03 19:40:00|907.15|901.95|915.95|910.75|916.84|911.64|907.07|901.87|881
1659555900000|2022-08-03 19:45:00|915.92|910.72|909.58|904.38|917.03|911.83|909.24|904.04|850
1659556200000|2022-08-03 19:50:00|909.88|904.68|909.03|903.83|911.2|906|908.05|902.85|909
1659556500000|2022-08-03 19:55:00|909.09|903.89|910.09|904.89|910.89|905.69|907.93|902.73|877
1659556800000|2022-08-03 20:00:00|910.1|904.9|907.06|901.86|910.95|905.75|906.58|901.38|877
1659557100000|2022-08-03 20:05:00|907.09|901.89|908.33|903.13|909.02|903.82|905.25|900.05|797
1659557400000|2022-08-03 20:10:00|908.34|903.14|910.62|905.42|911.75|906.55|908.06|902.86|817
1659557700000|2022-08-03 20:15:00|910.64|905.44|908.47|903.27|910.74|905.54|908.39|903.19|727
1659558000000|2022-08-03 20:20:00|908.39|903.19|907.21|902.01|908.84|903.64|905.41|900.21|782
1659558300000|2022-08-03 20:25:00|907.18|901.98|910.32|905.12|910.38|905.18|906.45|901.25|679
1659558600000|2022-08-03 20:30:00|910.3|905.1|905.46|900.26|910.45|905.25|905.09|899.89|814
1659558900000|2022-08-03 20:35:00|905.5|900.3|910.35|905.15|910.35|905.15|905.5|900.3|731
1659559200000|2022-08-03 20:40:00|910.29|905.09|911.98|906.78|912.65|907.45|909.08|903.88|782
1659559500000|2022-08-03 20:45:00|911.87|906.67|912.01|906.81|912.62|907.42|911.16|905.96|792
1659559800000|2022-08-03 20:50:00|911.78|906.58|910.97|905.77|912.6|907.4|910.78|905.58|691
1659560100000|2022-08-03 20:55:00|911.02|905.82|907.42|902.22|911.2|906|906.76|901.56|662
1659560400000|2022-08-03 21:00:00|907.41|902.21|912.06|906.86|912.29|907.09|907.29|902.09|593
1659560700000|2022-08-03 21:05:00|912.07|906.87|910.86|905.66|912.08|906.88|910.32|905.12|448
1659561000000|2022-08-03 21:10:00|910.87|905.67|906.13|900.93|910.93|905.73|905.29|900.09|662
1659561300000|2022-08-03 21:15:00|906.11|900.91|908.27|903.07|908.6|903.4|905.8|900.6|468
1659561600000|2022-08-03 21:20:00|908.55|903.35|911.36|906.16|911.71|906.51|908.2|903|411
1659561900000|2022-08-03 21:25:00|911.3|906.1|912.91|907.71|914.22|909.02|911.18|905.98|489
1659562200000|2022-08-03 21:30:00|912.92|907.72|915.02|909.82|916.74|911.54|912.73|907.53|580
1659562500000|2022-08-03 21:35:00|915.01|909.81|913.23|908.03|915.5|910.3|913.17|907.97|449
1659562800000|2022-08-03 21:40:00|913.26|908.06|913.68|908.48|916.59|911.39|913.2|908|534
1659563100000|2022-08-03 21:45:00|913.43|908.23|911.87|906.67|914.38|909.18|911.06|905.86|624
1659563400000|2022-08-03 21:50:00|911.93|906.73|909.73|904.53|912.17|906.97|905.51|900.31|687
1659563700000|2022-08-03 21:55:00|909.71|904.51|900.51|895.31|909.74|904.54|899.11|893.91|860
1659564000000|2022-08-03 22:00:00|900.41|895.21|902.5|897.3|903.06|897.86|900.41|895.21|829
1659564300000|2022-08-03 22:05:00|902.48|897.28|900.88|895.68|902.82|897.62|900.03|894.83|746
1659564600000|2022-08-03 22:10:00|900.78|895.58|902.71|897.51|902.84|897.64|900.69|895.49|518
1659564900000|2022-08-03 22:15:00|902.68|897.48|899.57|894.37|903.5|898.3|898.1|892.9|758
1659565200000|2022-08-03 22:20:00|899.59|894.39|895.14|889.94|900.06|894.86|892.64|887.44|906
1659565500000|2022-08-03 22:25:00|895.16|889.96|898.93|893.73|902.23|897.03|895.07|889.87|895
1659565800000|2022-08-03 22:30:00|898.99|893.79|899.95|894.75|907.66|902.46|897.07|891.87|969
1659566100000|2022-08-03 22:35:00|899.89|894.69|899.07|893.87|902.02|896.82|898.31|893.11|868
1659566400000|2022-08-03 22:40:00|898.91|893.71|892.15|886.95|898.94|893.74|889.44|884.24|940
1659566700000|2022-08-03 22:45:00|892.36|887.16|892.96|887.76|897.92|892.72|892|886.8|983
1659567000000|2022-08-03 22:50:00|892.95|887.75|890.76|885.56|897.57|892.37|889.98|884.78|929
1659567300000|2022-08-03 22:55:00|891.19|885.99|893.18|887.98|896.58|891.38|885.03|879.83|1014
1659567600000|2022-08-03 23:00:00|892.8|887.6|887.35|882.15|892.81|887.61|884.77|879.57|1012
1659567900000|2022-08-03 23:05:00|887.48|882.28|889.79|884.59|890.3|885.1|884.9|879.7|940
1659568200000|2022-08-03 23:10:00|889.58|884.38|893.18|887.98|894.35|889.15|887.41|882.21|956
1659568500000|2022-08-03 23:15:00|894.02|888.82|896.82|891.62|897.93|892.73|889.55|884.35|990
1659568800000|2022-08-03 23:20:00|896.74|891.54|897.36|892.16|899.62|894.42|891.23|886.03|944
1659569100000|2022-08-03 23:25:00|897.37|892.17|895.83|890.63|897.95|892.75|890.2|885|902
1659569400000|2022-08-03 23:30:00|895.74|890.54|898.05|892.85|898.75|893.55|894.52|889.32|881
1659569700000|2022-08-03 23:35:00|898.1|892.9|908.75|903.55|909.62|904.42|897.77|892.57|1013
1659570000000|2022-08-03 23:40:00|908.81|903.61|903.08|897.88|910.53|905.33|898.71|893.51|1017
1659570300000|2022-08-03 23:45:00|902.92|897.72|919.34|914.14|920.95|915.75|902.92|897.72|1067
1659570600000|2022-08-03 23:50:00|919.33|914.13|900.08|894.88|920.99|915.79|899.09|893.89|1028
1659570900000|2022-08-03 23:55:00|900.03|894.83|892.98|887.78|901.56|896.36|892.44|887.24|979
1659571200000|2022-08-04 00:00:00|893|887.8|891.56|886.36|894.08|888.88|890.59|885.39|943
1659571500000|2022-08-04 00:05:00|891.91|886.71|892.3|887.1|892.3|887.1|890.37|885.17|950
1659571800000|2022-08-04 00:10:00|892.11|886.91|890.12|884.92|895.3|890.1|890.1|884.9|851
1659572100000|2022-08-04 00:15:00|890.25|885.05|888.45|883.25|890.54|885.34|885.21|880.01|837
1659572400000|2022-08-04 00:20:00|888.47|883.27|891.57|886.37|892.8|887.6|888.1|882.9|890
1659572700000|2022-08-04 00:25:00|891.58|886.38|883.36|878.16|891.65|886.45|883.12|877.92|889
1659573000000|2022-08-04 00:30:00|883.51|878.31|883.04|877.84|887.07|881.87|881.81|876.61|985
1659573300000|2022-08-04 00:35:00|883.1|877.9|880.35|875.15|885.2|880|879.67|874.47|987
1659573600000|2022-08-04 00:40:00|880.52|875.32|881.12|875.92|883.26|878.06|879.51|874.31|858
1659573900000|2022-08-04 00:45:00|881.13|875.93|884.98|879.78|886.37|881.17|880|874.8|934
1659574200000|2022-08-04 00:50:00|884.92|879.72|881.4|876.2|885.67|880.47|879.81|874.61|852
1659574500000|2022-08-04 00:55:00|881.48|876.28|880.11|874.91|885.47|880.27|879.77|874.57|914
1659574800000|2022-08-04 01:00:00|880.08|874.88|881.71|876.51|882.58|877.38|879.37|874.17|939
1659575100000|2022-08-04 01:05:00|881.68|876.48|886.62|881.42|886.73|881.53|881.68|876.48|893
1659575400000|2022-08-04 01:10:00|886.55|881.35|888.54|883.34|889|883.8|885.78|880.58|793
1659575700000|2022-08-04 01:15:00|888.47|883.27|886.45|881.25|888.76|883.56|885.52|880.32|844
1659576000000|2022-08-04 01:20:00|886.42|881.22|886.82|881.62|887.61|882.41|885.69|880.49|811
1659576300000|2022-08-04 01:25:00|886.83|881.63|886.73|881.53|887.83|882.63|883.49|878.29|865
1659576600000|2022-08-04 01:30:00|886.78|881.58|888.09|882.89|890.45|885.25|886.24|881.04|861
1659576900000|2022-08-04 01:35:00|888.11|882.91|890.06|884.86|891.61|886.41|887.95|882.75|906
1659577200000|2022-08-04 01:40:00|890.08|884.88|893.94|888.74|895.81|890.61|889.15|883.95|901
1659577500000|2022-08-04 01:45:00|894.29|889.09|892.76|887.56|894.9|889.7|892.24|887.04|809
1659577800000|2022-08-04 01:50:00|892.79|887.59|891.58|886.38|892.81|887.61|889.09|883.89|815
1659578100000|2022-08-04 01:55:00|891.57|886.37|892.39|887.19|892.78|887.58|891.18|885.98|641
1659578400000|2022-08-04 02:00:00|892.37|887.17|893.32|888.12|895.1|889.9|892.05|886.85|816
1659578700000|2022-08-04 02:05:00|893.28|888.08|894.09|888.89|896.51|891.31|892.84|887.64|717
1659579000000|2022-08-04 02:10:00|894.18|888.98|892.28|887.08|895.78|890.58|892.15|886.95|726
1659579300000|2022-08-04 02:15:00|892.38|887.18|895.01|889.81|895.12|889.92|891.25|886.05|762
1659579600000|2022-08-04 02:20:00|895|889.8|896.7|891.5|898.04|892.84|894.59|889.39|712
1659579900000|2022-08-04 02:25:00|896.69|891.49|899.51|894.31|899.83|894.63|895.79|890.59|818
1659580200000|2022-08-04 02:30:00|899.54|894.34|898.44|893.24|899.94|894.74|897.86|892.66|708
1659580500000|2022-08-04 02:35:00|898.38|893.18|897.33|892.13|899.34|894.14|897.01|891.81|688
1659580800000|2022-08-04 02:40:00|897.27|892.07|897.49|892.29|898.65|893.45|896.37|891.17|693
1659581100000|2022-08-04 02:45:00|897.55|892.35|896.71|891.51|897.73|892.53|896.24|891.04|708
1659581400000|2022-08-04 02:50:00|896.69|891.49|896.72|891.52|897.69|892.49|895.04|889.84|672
1659581700000|2022-08-04 02:55:00|896.77|891.57|898.42|893.22|899.95|894.75|896.04|890.84|739
1659582000000|2022-08-04 03:00:00|898.4|893.2|896.9|891.7|900.57|895.37|896.14|890.94|686
1659582300000|2022-08-04 03:05:00|896.93|891.73|896.05|890.85|897.08|891.88|895.48|890.28|687
1659582600000|2022-08-04 03:10:00|896.03|890.83|896.5|891.3|897.45|892.25|895.81|890.61|527
1659582900000|2022-08-04 03:15:00|896.56|891.36|896.99|891.79|897.66|892.46|895.77|890.57|592
1659583200000|2022-08-04 03:20:00|896.95|891.75|896.16|890.96|897.37|892.17|895.46|890.26|633
1659583500000|2022-08-04 03:25:00|896.11|890.91|894.55|889.35|896.35|891.15|894.55|889.35|707
1659583800000|2022-08-04 03:30:00|894.63|889.43|897.56|892.36|897.7|892.5|894.63|889.43|653
1659584100000|2022-08-04 03:35:00|897.77|892.57|901.81|896.61|902.63|897.43|897.76|892.56|763
1659584400000|2022-08-04 03:40:00|901.78|896.58|897.92|892.72|901.98|896.78|897.08|891.88|722
1659584700000|2022-08-04 03:45:00|897.91|892.71|898.22|893.02|900.32|895.12|897.5|892.3|727
1659585000000|2022-08-04 03:50:00|898.24|893.04|901.22|896.02|901.33|896.13|898.06|892.86|684
1659585300000|2022-08-04 03:55:00|901.33|896.13|904.54|899.34|904.54|899.34|900.4|895.2|769
1659585600000|2022-08-04 04:00:00|904.34|899.14|904.25|899.05|905.03|899.83|900.88|895.68|803
1659585900000|2022-08-04 04:05:00|904.14|898.94|906.4|901.2|906.66|901.46|904.07|898.87|629
1659586200000|2022-08-04 04:10:00|906.3|901.1|905.39|900.19|907.13|901.93|904.72|899.52|804
1659586500000|2022-08-04 04:15:00|905.42|900.22|902.54|897.34|905.56|900.36|901.86|896.66|684
1659586800000|2022-08-04 04:20:00|902.71|897.51|902.03|896.83|903.53|898.33|900.53|895.33|650
1659587100000|2022-08-04 04:25:00|901.95|896.75|904.25|899.05|905.02|899.82|901.88|896.68|750
1659587400000|2022-08-04 04:30:00|904.34|899.14|903.11|897.91|904.41|899.21|901.72|896.52|676
1659587700000|2022-08-04 04:35:00|903.09|897.89|904.17|898.97|904.99|899.79|902.96|897.76|598
1659588000000|2022-08-04 04:40:00|904.15|898.95|903.13|897.93|904.63|899.43|902.89|897.69|743
1659588300000|2022-08-04 04:45:00|903.12|897.92|904.05|898.85|904.73|899.53|903.04|897.84|566
1659588600000|2022-08-04 04:50:00|904.02|898.82|900.57|895.37|904.45|899.25|899.56|894.36|491
1659588900000|2022-08-04 04:55:00|900.52|895.32|897.07|891.87|900.99|895.79|896.01|890.81|741
1659589200000|2022-08-04 05:00:00|897.26|892.06|899.12|893.92|902.98|897.78|896.34|891.14|821
1659589500000|2022-08-04 05:05:00|899.06|893.86|897.62|892.42|900.06|894.86|895.53|890.33|786
1659589800000|2022-08-04 05:10:00|897.63|892.43|895.01|889.81|898.05|892.85|894.27|889.07|689
1659590100000|2022-08-04 05:15:00|894.96|889.76|895.44|890.24|895.56|890.36|893.55|888.35|691
1659590400000|2022-08-04 05:20:00|895.34|890.14|894.6|889.4|896.29|891.09|894.06|888.86|688
1659590700000|2022-08-04 05:25:00|894.55|889.35|893.42|888.22|894.76|889.56|893.18|887.98|710
1659591000000|2022-08-04 05:30:00|893.38|888.18|893.93|888.73|894.79|889.59|893.06|887.86|756
1659591300000|2022-08-04 05:35:00|893.89|888.69|893.32|888.12|894.56|889.36|893.19|887.99|564
1659591600000|2022-08-04 05:40:00|893.3|888.1|893.02|887.82|895.64|890.44|892.88|887.68|642
1659591900000|2022-08-04 05:45:00|893|887.8|895.48|890.28|895.48|890.28|892.96|887.76|719
1659592200000|2022-08-04 05:50:00|895.43|890.23|895.23|890.03|896.7|891.5|895.01|889.81|750
1659592500000|2022-08-04 05:55:00|895.05|889.85|895.14|889.94|897.17|891.97|894.15|888.95|667
1659592800000|2022-08-04 06:00:00|895.1|889.9|896.29|891.09|897.75|892.55|894.72|889.52|738
1659593100000|2022-08-04 06:05:00|896.28|891.08|897.2|892|899.66|894.46|895.71|890.51|764
1659593400000|2022-08-04 06:10:00|897.19|891.99|894.95|889.75|897.54|892.34|893.8|888.6|755
1659593700000|2022-08-04 06:15:00|894.92|889.72|883.7|878.5|894.92|889.72|881.98|876.78|1054
1659594000000|2022-08-04 06:20:00|883.66|878.46|873.27|868.07|884.34|879.14|871.05|865.85|1074
1659594300000|2022-08-04 06:25:00|873.49|868.29|875.03|869.83|876.83|871.63|872.36|867.16|887
1659594600000|2022-08-04 06:30:00|875.1|869.9|877.05|871.85|877.08|871.88|872.04|866.84|973
1659594900000|2022-08-04 06:35:00|877.04|871.84|875.98|870.78|878.58|873.38|874.99|869.79|940
1659595200000|2022-08-04 06:40:00|876.04|870.84|878.17|872.97|878.27|873.07|875.15|869.95|862
1659595500000|2022-08-04 06:45:00|878.11|872.91|877.08|871.88|879.78|874.58|876.68|871.48|853
1659595800000|2022-08-04 06:50:00|877.01|871.81|876.22|871.02|879.29|874.09|875.13|869.93|877
1659596100000|2022-08-04 06:55:00|876.21|871.01|877.13|871.93|877.47|872.27|875.53|870.33|790
1659596400000|2022-08-04 07:00:00|877.1|871.9|878.21|873.01|879.1|873.9|875.74|870.54|885
1659596700000|2022-08-04 07:05:00|878.25|873.05|881.12|875.92|881.45|876.25|877.29|872.09|867
1659597000000|2022-08-04 07:10:00|881.21|876.01|881.11|875.91|882.1|876.9|880.18|874.98|864
1659597300000|2022-08-04 07:15:00|881.09|875.89|881.2|876|881.64|876.44|879.96|874.76|687
1659597600000|2022-08-04 07:20:00|881.23|876.03|883.3|878.1|883.49|878.29|879.94|874.74|764
1659597900000|2022-08-04 07:25:00|883.28|878.08|883.03|877.83|883.42|878.22|881.1|875.9|719
1659598200000|2022-08-04 07:30:00|883.05|877.85|881.8|876.6|884.64|879.44|881.6|876.4|717
1659598500000|2022-08-04 07:35:00|881.74|876.54|881.72|876.52|881.94|876.74|879.51|874.31|879
1659598800000|2022-08-04 07:40:00|881.66|876.46|881.85|876.65|882.35|877.15|880.75|875.55|666
1659599100000|2022-08-04 07:45:00|881.62|876.42|882.47|877.27|882.67|877.47|880.11|874.91|719
1659599400000|2022-08-04 07:50:00|882.48|877.28|879.93|874.73|882.48|877.28|879.93|874.73|650
1659599700000|2022-08-04 07:55:00|879.98|874.78|878.07|872.87|880|874.8|876.91|871.71|801
1659600000000|2022-08-04 08:00:00|878.02|872.82|877.18|871.98|879.67|874.47|876.62|871.42|736
1659600300000|2022-08-04 08:05:00|877.27|872.07|870.83|865.63|877.94|872.74|870.57|865.37|835
1659600600000|2022-08-04 08:10:00|870.78|865.58|872.61|867.41|873.15|867.95|869.36|864.16|766
1659600900000|2022-08-04 08:15:00|872.77|867.57|871.85|866.65|877.18|871.98|870.84|865.64|885
1659601200000|2022-08-04 08:20:00|871.84|866.64|873.31|868.11|873.59|868.39|870.8|865.6|755
1659601500000|2022-08-04 08:25:00|873.17|867.97|875.64|870.44|876.65|871.45|873.06|867.86|747
1659601800000|2022-08-04 08:30:00|875.67|870.47|875|869.8|876.32|871.12|873.63|868.43|785
1659602100000|2022-08-04 08:35:00|874.98|869.78|871.89|866.69|875.43|870.23|871.09|865.89|742
1659602400000|2022-08-04 08:40:00|871.92|866.72|871.7|866.5|872.57|867.37|870.79|865.59|776
1659602700000|2022-08-04 08:45:00|871.69|866.49|872.22|867.02|872.33|867.13|868.47|863.27|892
1659603000000|2022-08-04 08:50:00|872.27|867.07|872.23|867.03|872.58|867.38|869.45|864.25|889
1659603300000|2022-08-04 08:55:00|872.36|867.16|870.08|864.88|872.36|867.16|866.16|860.96|895
1659603600000|2022-08-04 09:00:00|870.06|864.86|871.38|866.18|871.89|866.69|868.02|862.82|711
1659603900000|2022-08-04 09:05:00|871.5|866.3|872.22|867.02|872.42|867.22|869.95|864.75|797
1659604200000|2022-08-04 09:10:00|872.1|866.9|872.6|867.4|873.15|867.95|872.1|866.9|388
1659604500000|2022-08-04 09:15:00|872.47|867.27|872.11|866.91|872.72|867.52|871.11|865.91|529
1659604800000|2022-08-04 09:20:00|872.14|866.94|875.18|869.98|876.7|871.5|872.03|866.83|686
1659605100000|2022-08-04 09:25:00|875.19|869.99|878.18|872.98|879.45|874.25|875.17|869.97|738
1659605400000|2022-08-04 09:30:00|878.33|873.13|878.65|873.45|880.11|874.91|876.46|871.26|795
1659605700000|2022-08-04 09:35:00|878.75|873.55|877.2|872|878.75|873.55|875.15|869.95|760
1659606000000|2022-08-04 09:40:00|877.23|872.03|881.2|876|881.96|876.76|876.73|871.53|803
1659606300000|2022-08-04 09:45:00|881.17|875.97|883.05|877.85|883.09|877.89|879.92|874.72|644
1659606600000|2022-08-04 09:50:00|883.03|877.83|882.71|877.51|883.75|878.55|881.98|876.78|754
1659606900000|2022-08-04 09:55:00|882.82|877.62|884.01|878.81|884.16|878.96|882.36|877.16|606
1659607200000|2022-08-04 10:00:00|884.05|878.85|885.2|880|885.25|880.05|883.45|878.25|803
1659607500000|2022-08-04 10:05:00|885.16|879.96|889.85|884.65|889.91|884.71|885.02|879.82|816
1659607800000|2022-08-04 10:10:00|889.8|884.6|889.77|884.57|890.14|884.94|886.13|880.93|737
1659608100000|2022-08-04 10:15:00|889.82|884.62|889.41|884.21|890.19|884.99|886.84|881.64|761
1659608400000|2022-08-04 10:20:00|889.4|884.2|888.43|883.23|889.75|884.55|888.19|882.99|723
1659608700000|2022-08-04 10:25:00|888.38|883.18|888.78|883.58|889.23|884.03|887.61|882.41|722
1659609000000|2022-08-04 10:30:00|888.87|883.67|888.78|883.58|890.07|884.87|887.29|882.09|795
1659609300000|2022-08-04 10:35:00|888.88|883.68|888.05|882.85|890.45|885.25|886.84|881.64|768
1659609600000|2022-08-04 10:40:00|888.02|882.82|884.24|879.04|888.24|883.04|883.85|878.65|808
1659609900000|2022-08-04 10:45:00|884.23|879.03|881.12|875.92|884.61|879.41|880.82|875.62|710
1659610200000|2022-08-04 10:50:00|881.1|875.9|882.89|877.69|883.75|878.55|880.35|875.15|747
1659610500000|2022-08-04 10:55:00|882.9|877.7|884.13|878.93|885.39|880.19|880.64|875.44|737
1659610800000|2022-08-04 11:00:00|884|878.8|883.57|878.37|884.38|879.18|881.94|876.74|778
1659611100000|2022-08-04 11:05:00|883.35|878.15|884.5|879.3|885.46|880.26|883.35|878.15|650
1659611400000|2022-08-04 11:10:00|884.46|879.26|882.17|876.97|884.59|879.39|881.26|876.06|760
1659611700000|2022-08-04 11:15:00|882.22|877.02|879.98|874.78|882.27|877.07|878.85|873.65|748
1659612000000|2022-08-04 11:20:00|880|874.8|882.44|877.24|882.7|877.5|877.07|871.87|843
1659612300000|2022-08-04 11:25:00|882.38|877.18|882.18|876.98|884.57|879.37|882.04|876.84|684
1659612600000|2022-08-04 11:30:00|882.22|877.02|881.48|876.28|883.21|878.01|880.28|875.08|740
1659612900000|2022-08-04 11:35:00|881.44|876.24|880.85|875.65|881.57|876.37|879.83|874.63|710
1659613200000|2022-08-04 11:40:00|880.87|875.67|880.28|875.08|882.64|877.44|880.18|874.98|734
1659613500000|2022-08-04 11:45:00|880.25|875.05|881.99|876.79|882.43|877.23|879.47|874.27|692
1659613800000|2022-08-04 11:50:00|881.96|876.76|878.25|873.05|882.67|877.47|878.04|872.84|623
1659614100000|2022-08-04 11:55:00|878.23|873.03|878.44|873.24|880.61|875.41|878.2|873|668
1659614400000|2022-08-04 12:00:00|878.42|873.22|882.9|877.7|884.35|879.15|877.78|872.58|881
1659614700000|2022-08-04 12:05:00|882.86|877.66|878.58|873.38|883.72|878.52|878.57|873.37|821
1659615000000|2022-08-04 12:10:00|878.52|873.32|878|872.8|881.38|876.18|876.81|871.61|900
1659615300000|2022-08-04 12:15:00|877.97|872.77|875.85|870.65|878.64|873.44|875.17|869.97|806
1659615600000|2022-08-04 12:20:00|875.9|870.7|870.16|864.96|876.04|870.84|869.34|864.14|819
1659615900000|2022-08-04 12:25:00|870.18|864.98|876.6|871.4|876.8|871.6|868.34|863.14|874
1659616200000|2022-08-04 12:30:00|876.54|871.34|880.02|874.82|880.02|874.82|876.24|871.04|854
1659616500000|2022-08-04 12:35:00|879.99|874.79|887.1|881.9|887.75|882.55|879.22|874.02|800
1659616800000|2022-08-04 12:40:00|887.16|881.96|883.36|878.16|887.52|882.32|883.08|877.88|769
1659617100000|2022-08-04 12:45:00|883.3|878.1|887.27|882.07|887.38|882.18|882.89|877.69|792
1659617400000|2022-08-04 12:50:00|887.24|882.04|890.29|885.09|890.49|885.29|884.11|878.91|902
1659617700000|2022-08-04 12:55:00|890.3|885.1|888.99|883.79|892.33|887.13|888.45|883.25|833
1659618000000|2022-08-04 13:00:00|888.88|883.68|888.36|883.16|892.02|886.82|887.67|882.47|942
1659618300000|2022-08-04 13:05:00|888.24|883.04|890.09|884.89|890.24|885.04|887.6|882.4|878
1659618600000|2022-08-04 13:10:00|889.91|884.71|902.6|897.4|903.15|897.95|889.18|883.98|991
1659618900000|2022-08-04 13:15:00|902.66|897.46|901.42|896.22|910.97|905.77|898.34|893.14|1040
1659619200000|2022-08-04 13:20:00|901.41|896.21|904.14|898.94|905.99|900.79|900.22|895.02|914
1659619500000|2022-08-04 13:25:00|904.13|898.93|900.32|895.12|909.02|903.82|898.19|892.99|1049
1659619800000|2022-08-04 13:30:00|900.5|895.3|906.03|900.83|907.59|902.39|899.65|894.45|1110
1659620100000|2022-08-04 13:35:00|905.99|900.79|901.7|896.5|909.93|904.73|900.2|895|1097
1659620400000|2022-08-04 13:40:00|901.6|896.4|909.81|904.61|910.86|905.66|900.67|895.47|1090
1659620700000|2022-08-04 13:45:00|909.69|904.49|914.12|908.92|914.79|909.59|907.23|902.03|1095
1659621000000|2022-08-04 13:50:00|913.92|908.72|903.12|897.92|913.98|908.78|902.05|896.85|1092
1659621300000|2022-08-04 13:55:00|903.1|897.9|899.21|894.01|904.08|898.88|899.11|893.91|991
1659621600000|2022-08-04 14:00:00|899.34|894.14|901.2|896|903.03|897.83|897.65|892.45|990
1659621900000|2022-08-04 14:05:00|901.22|896.02|902.48|897.28|904.2|899|899.85|894.65|1004
1659622200000|2022-08-04 14:10:00|902.43|897.23|898.18|892.98|907.16|901.96|897.09|891.89|1048
1659622500000|2022-08-04 14:15:00|898.23|893.03|893.09|887.89|900.35|895.15|890.89|885.69|1075
1659622800000|2022-08-04 14:20:00|893.12|887.92|890.13|884.93|893.12|887.92|888.27|883.07|1057
1659623100000|2022-08-04 14:25:00|890.05|884.85|885.03|879.83|890.05|884.85|883.15|877.95|1066
1659623400000|2022-08-04 14:30:00|885.15|879.95|882.24|877.04|886.85|881.65|880.37|875.17|1066
1659623700000|2022-08-04 14:35:00|882.25|877.05|877.91|872.71|882.33|877.13|877.78|872.58|1045
1659624000000|2022-08-04 14:40:00|877.9|872.7|878.88|873.68|879.6|874.4|874.22|869.02|1029
1659624300000|2022-08-04 14:45:00|878.9|873.7|882.99|877.79|883.19|877.99|878.07|872.87|1026
1659624600000|2022-08-04 14:50:00|883.02|877.82|878.74|873.54|883.1|877.9|877.78|872.58|994
1659624900000|2022-08-04 14:55:00|878.84|873.64|877.76|872.56|881.35|876.15|877.25|872.05|954
1659625200000|2022-08-04 15:00:00|877.87|872.67|876.92|871.72|880.14|874.94|876.63|871.43|968
1659625500000|2022-08-04 15:05:00|876.91|871.71|877.61|872.41|880.62|875.42|875.5|870.3|911
1659625800000|2022-08-04 15:10:00|877.5|872.3|875.86|870.66|879.43|874.23|875.23|870.03|953
1659626100000|2022-08-04 15:15:00|876.06|870.86|877.61|872.41|879.4|874.2|875.25|870.05|910
1659626400000|2022-08-04 15:20:00|877.56|872.36|875.23|870.03|879.18|873.98|874.66|869.46|863
1659626700000|2022-08-04 15:25:00|875.28|870.08|877.13|871.93|878.21|873.01|875.16|869.96|843
1659627000000|2022-08-04 15:30:00|877.16|871.96|878.16|872.96|878.55|873.35|875.16|869.96|912
1659627300000|2022-08-04 15:35:00|878.21|873.01|875.96|870.76|880.1|874.9|875.73|870.53|919
1659627600000|2022-08-04 15:40:00|875.94|870.74|875.84|870.64|877.33|872.13|875.14|869.94|915
1659627900000|2022-08-04 15:45:00|875.9|870.7|876.08|870.88|878.06|872.86|875.01|869.81|888
1659628200000|2022-08-04 15:50:00|876.06|870.86|879.02|873.82|879.85|874.65|876.06|870.86|899
1659628500000|2022-08-04 15:55:00|879.08|873.88|879.93|874.73|880.07|874.87|877.61|872.41|797
1659628800000|2022-08-04 16:00:00|879.55|874.35|879.84|874.64|881.1|875.9|878.44|873.24|932
1659629100000|2022-08-04 16:05:00|879.85|874.65|880.91|875.71|881.1|875.9|877.89|872.69|843
1659629400000|2022-08-04 16:10:00|880.75|875.55|882.96|877.76|883.3|878.1|879.89|874.69|810
1659629700000|2022-08-04 16:15:00|882.91|877.71|885.06|879.86|885.1|879.9|881.11|875.91|827
1659630000000|2022-08-04 16:20:00|885.05|879.85|888.4|883.2|888.42|883.22|882.81|877.61|830
1659630300000|2022-08-04 16:25:00|888.37|883.17|881.91|876.71|889.05|883.85|880.92|875.72|885
1659630600000|2022-08-04 16:30:00|881.82|876.62|880.67|875.47|882.85|877.65|879.7|874.5|918
1659630900000|2022-08-04 16:35:00|880.62|875.42|877.53|872.33|880.76|875.56|876.9|871.7|836
1659631200000|2022-08-04 16:40:00|877.61|872.41|876.11|870.91|878|872.8|875.61|870.41|847
1659631500000|2022-08-04 16:45:00|876.08|870.88|876.02|870.82|876.28|871.08|873.28|868.08|991
1659631800000|2022-08-04 16:50:00|876.04|870.84|875.31|870.11|877.84|872.64|874.27|869.07|1044
1659632100000|2022-08-04 16:55:00|875.3|870.1|874.91|869.71|876.47|871.27|874.12|868.92|953
1659632400000|2022-08-04 17:00:00|874.94|869.74|875.59|870.39|877.89|872.69|874.47|869.27|866
1659632700000|2022-08-04 17:05:00|875.75|870.55|876.95|871.75|878.64|873.44|875.6|870.4|846
1659633000000|2022-08-04 17:10:00|876.98|871.78|874.1|868.9|877.11|871.91|874.05|868.85|809
1659633300000|2022-08-04 17:15:00|874.14|868.94|875.72|870.52|876.08|870.88|874.14|868.94|763
1659633600000|2022-08-04 17:20:00|875.79|870.59|875.15|869.95|875.91|870.71|874.35|869.15|835
1659633900000|2022-08-04 17:25:00|875.14|869.94|872.49|867.29|876.08|870.88|863.7|858.5|936
1659634200000|2022-08-04 17:30:00|872.46|867.26|872.78|867.58|872.93|867.73|868.18|862.98|863
1659634500000|2022-08-04 17:35:00|872.93|867.73|868.89|863.69|873.05|867.85|868.44|863.24|800
1659634800000|2022-08-04 17:40:00|868.86|863.66|868.88|863.68|870.13|864.93|868.33|863.13|856
1659635100000|2022-08-04 17:45:00|868.87|863.67|870.79|865.59|870.94|865.74|867.97|862.77|741
1659635400000|2022-08-04 17:50:00|870.8|865.6|872.19|866.99|873.03|867.83|870.51|865.31|804
1659635700000|2022-08-04 17:55:00|872.13|866.93|871.25|866.05|872.87|867.67|870.46|865.26|681
1659636000000|2022-08-04 18:00:00|871.18|865.98|869.79|864.59|871.64|866.44|868.98|863.78|777
1659636300000|2022-08-04 18:05:00|869.8|864.6|868.22|863.02|870.64|865.44|868.11|862.91|747
1659636600000|2022-08-04 18:10:00|868.25|863.05|861.9|856.7|868.76|863.56|856.56|851.36|980
1659636900000|2022-08-04 18:15:00|861.91|856.71|865.81|860.61|865.81|860.61|860.56|855.36|917
1659637200000|2022-08-04 18:20:00|865.68|860.48|869.38|864.18|872.24|867.04|864.4|859.2|891
1659637500000|2022-08-04 18:25:00|869.5|864.3|875.19|869.99|875.95|870.75|869.41|864.21|861
1659637800000|2022-08-04 18:30:00|875.16|869.96|878.01|872.81|880.18|874.98|874.37|869.17|965
1659638100000|2022-08-04 18:35:00|878.02|872.82|875.18|869.98|878.07|872.87|873.57|868.37|820
1659638400000|2022-08-04 18:40:00|875.17|869.97|873.85|868.65|875.79|870.59|872.71|867.51|867
1659638700000|2022-08-04 18:45:00|873.87|868.67|873.59|868.39|874.92|869.72|872.61|867.41|772
1659639000000|2022-08-04 18:50:00|873.54|868.34|874.13|868.93|874.68|869.48|872.46|867.26|806
1659639300000|2022-08-04 18:55:00|874.14|868.94|874.73|869.53|875.44|870.24|869.79|864.59|795
1659639600000|2022-08-04 19:00:00|874.67|869.47|875.04|869.84|875.59|870.39|872.49|867.29|859
1659639900000|2022-08-04 19:05:00|875.05|869.85|876.6|871.4|876.71|871.51|873.35|868.15|803
1659640200000|2022-08-04 19:10:00|876.61|871.41|877.97|872.77|880.02|874.82|876.48|871.28|800
1659640500000|2022-08-04 19:15:00|877.95|872.75|877.97|872.77|879.48|874.28|877.82|872.62|840
1659640800000|2022-08-04 19:20:00|877.98|872.78|874.51|869.31|878.02|872.82|874.49|869.29|863
1659641100000|2022-08-04 19:25:00|874.49|869.29|874.75|869.55|875.5|870.3|873.85|868.65|671
1659641400000|2022-08-04 19:30:00|874.76|869.56|873.36|868.16|876.06|870.86|872.98|867.78|817
1659641700000|2022-08-04 19:35:00|873.35|868.15|873.44|868.24|874.84|869.64|872.49|867.29|815
1659642000000|2022-08-04 19:40:00|873.45|868.25|874.4|869.2|875.51|870.31|873.36|868.16|804
1659642300000|2022-08-04 19:45:00|874.43|869.23|873.24|868.04|875.48|870.28|872.9|867.7|857
1659642600000|2022-08-04 19:50:00|872.8|867.6|874.75|869.55|875.13|869.93|872.8|867.6|802
1659642900000|2022-08-04 19:55:00|874.83|869.63|875.58|870.38|876.82|871.62|874.21|869.01|719
1659643200000|2022-08-04 20:00:00|875.52|870.32|877.6|872.4|877.81|872.61|874.99|869.79|737
1659643500000|2022-08-04 20:05:00|877.62|872.42|877.92|872.72|878.43|873.23|876.97|871.77|668
1659643800000|2022-08-04 20:10:00|877.83|872.63|876.21|871.01|878.85|873.65|875.5|870.3|720
1659644100000|2022-08-04 20:15:00|876.18|870.98|876.26|871.06|877.08|871.88|875.73|870.53|655
1659644400000|2022-08-04 20:20:00|876.13|870.93|879.04|873.84|879.19|873.99|875.89|870.69|598
1659644700000|2022-08-04 20:25:00|879.01|873.81|879.83|874.63|880|874.8|878.56|873.36|508
1659645000000|2022-08-04 20:30:00|879.85|874.65|879.82|874.62|880.24|875.04|877.36|872.16|553
1659645300000|2022-08-04 20:35:00|879.86|874.66|879.24|874.04|880.21|875.01|879.03|873.83|659
1659645600000|2022-08-04 20:40:00|879.26|874.06|878.14|872.94|879.45|874.25|877.8|872.6|677
1659645900000|2022-08-04 20:45:00|878.11|872.91|875.77|870.57|879.93|874.73|875.76|870.56|714
1659646200000|2022-08-04 20:50:00|875.78|870.58|878.74|873.54|879.18|873.98|874.76|869.56|680
1659646500000|2022-08-04 20:55:00|878.73|873.53|877.89|872.69|879.19|873.99|876.68|871.48|604
1659646800000|2022-08-04 21:00:00|877.88|872.68|879.65|874.45|879.92|874.72|876.08|870.88|526
1659647100000|2022-08-04 21:05:00|879.66|874.46|878.05|872.85|880.51|875.31|877.9|872.7|447
1659647400000|2022-08-04 21:10:00|878.09|872.89|877.79|872.59|878.38|873.18|876.77|871.57|550
1659647700000|2022-08-04 21:15:00|877.83|872.63|878.71|873.51|879.22|874.02|876.85|871.65|570
1659648000000|2022-08-04 21:20:00|878.74|873.54|880.77|875.57|881.29|876.09|878.61|873.41|468
1659648300000|2022-08-04 21:25:00|880.76|875.56|879.99|874.79|881.24|876.04|879.87|874.67|506
1659648600000|2022-08-04 21:30:00|879.96|874.76|880.99|875.79|880.99|875.79|879.61|874.41|353
1659648900000|2022-08-04 21:35:00|880.97|875.77|879.07|873.87|881.16|875.96|879.03|873.83|301
1659649200000|2022-08-04 21:40:00|879.08|873.88|880.93|875.73|881|875.8|878.96|873.76|693
1659649500000|2022-08-04 21:45:00|881.03|875.83|881.1|875.9|881.82|876.62|880.49|875.29|467
1659649800000|2022-08-04 21:50:00|881.04|875.84|878.14|872.94|881.23|876.03|878.12|872.92|546
1659650100000|2022-08-04 21:55:00|878.19|872.99|875.13|869.93|878.22|873.02|874.84|869.64|600
1659650400000|2022-08-04 22:00:00|875.11|869.91|879.28|874.08|879.45|874.25|874.32|869.12|704
1659650700000|2022-08-04 22:05:00|879.17|873.97|879.65|874.45|880.11|874.91|878.84|873.64|686
1659651000000|2022-08-04 22:10:00|879.63|874.43|876.01|870.81|880.13|874.93|875.81|870.61|863
1659651300000|2022-08-04 22:15:00|876.02|870.82|875.02|869.82|878.96|873.76|874.65|869.45|825
1659651600000|2022-08-04 22:20:00|875.04|869.84|877.16|871.96|877.76|872.56|874.51|869.31|835
1659651900000|2022-08-04 22:25:00|877.14|871.94|878.21|873.01|880.49|875.29|876.63|871.43|765
1659652200000|2022-08-04 22:30:00|878.23|873.03|878.54|873.34|879.55|874.35|878.15|872.95|728
1659652500000|2022-08-04 22:35:00|878.7|873.5|881.09|875.89|881.21|876.01|877.9|872.7|691
1659652800000|2022-08-04 22:40:00|881.15|875.95|880.19|874.99|881.77|876.57|880.02|874.82|701
1659653100000|2022-08-04 22:45:00|880.04|874.84|879.99|874.79|881.05|875.85|879.71|874.51|668
1659653400000|2022-08-04 22:50:00|879.96|874.76|880.74|875.54|883.05|877.85|879.13|873.93|594
1659653700000|2022-08-04 22:55:00|880.73|875.53|876.88|871.68|880.82|875.62|875.65|870.45|632
1659654000000|2022-08-04 23:00:00|876.91|871.71|879.96|874.76|880.21|875.01|876.01|870.81|669
1659654300000|2022-08-04 23:05:00|879.98|874.78|877.77|872.57|880.9|875.7|877.05|871.85|709
1659654600000|2022-08-04 23:10:00|877.84|872.64|880.18|874.98|881.74|876.54|877.83|872.63|733
1659654900000|2022-08-04 23:15:00|880.17|874.97|880.97|875.77|882.16|876.96|880.17|874.97|686
1659655200000|2022-08-04 23:20:00|880.98|875.78|881.96|876.76|882.12|876.92|880.79|875.59|413
1659655500000|2022-08-04 23:25:00|881.93|876.73|883.54|878.34|885.1|879.9|881.91|876.71|762
1659655800000|2022-08-04 23:30:00|883.56|878.36|881.08|875.88|883.77|878.57|879.54|874.34|641
1659656100000|2022-08-04 23:35:00|881.09|875.89|884.18|878.98|884.3|879.1|880.89|875.69|518
1659656400000|2022-08-04 23:40:00|884.24|879.04|886.04|880.84|887.33|882.13|883.72|878.52|740
1659656700000|2022-08-04 23:45:00|886.08|880.88|888.39|883.19|888.51|883.31|884.97|879.77|710
1659657000000|2022-08-04 23:50:00|888.66|883.46|885.94|880.74|888.76|883.56|885.02|879.82|751
1659657300000|2022-08-04 23:55:00|886.01|880.81|884.44|879.24|886.09|880.89|883.24|878.04|735
1659657600000|2022-08-05 00:00:00|884.49|879.29|885.01|879.81|885.88|880.68|882.68|877.48|840
1659657900000|2022-08-05 00:05:00|885.09|879.89|889.98|884.78|891.3|886.1|885.03|879.83|889
1659658200000|2022-08-05 00:10:00|889.96|884.76|888.8|883.6|891.64|886.44|888.1|882.9|911
1659658500000|2022-08-05 00:15:00|888.83|883.63|888.88|883.68|891.31|886.11|888.13|882.93|857
1659658800000|2022-08-05 00:20:00|888.86|883.66|884.29|879.09|889.13|883.93|884.2|879|879
1659659100000|2022-08-05 00:25:00|884.34|879.14|884.31|879.11|885.88|880.68|884.2|879|695
1659659400000|2022-08-05 00:30:00|884.29|879.09|884.06|878.86|885.19|879.99|883.75|878.55|708
1659659700000|2022-08-05 00:35:00|884.02|878.82|884.8|879.6|885.59|880.39|883.29|878.09|672
1659660000000|2022-08-05 00:40:00|884.79|879.59|886.11|880.91|887.98|882.78|884.79|879.59|812
1659660300000|2022-08-05 00:45:00|886.13|880.93|882.33|877.13|887.14|881.94|882.26|877.06|756
1659660600000|2022-08-05 00:50:00|882.56|877.36|886.6|881.4|887.37|882.17|882.31|877.11|819
1659660900000|2022-08-05 00:55:00|886.58|881.38|881.85|876.65|886.92|881.72|881.44|876.24|764
1659661200000|2022-08-05 01:00:00|881.86|876.66|883.69|878.49|884.3|879.1|881.22|876.02|727
1659661500000|2022-08-05 01:05:00|883.72|878.52|889.55|884.35|890.1|884.9|883.23|878.03|830
1659661800000|2022-08-05 01:10:00|889.57|884.37|889.86|884.66|892.1|886.9|888.02|882.82|751
1659662100000|2022-08-05 01:15:00|889.84|884.64|889.03|883.83|890.4|885.2|887.86|882.66|769
1659662400000|2022-08-05 01:20:00|888.96|883.76|888.14|882.94|891.7|886.5|887.87|882.67|822
1659662700000|2022-08-05 01:25:00|888.16|882.96|887.17|881.97|889.07|883.87|887.04|881.84|781
1659663000000|2022-08-05 01:30:00|887.28|882.08|889.77|884.57|890.16|884.96|886.57|881.37|656
1659663300000|2022-08-05 01:35:00|889.78|884.58|889.91|884.71|891.35|886.15|889.69|884.49|620
1659663600000|2022-08-05 01:40:00|889.92|884.72|893.75|888.55|894.35|889.15|889.45|884.25|868
1659663900000|2022-08-05 01:45:00|893.88|888.68|899.84|894.64|900.08|894.88|892.99|887.79|983
1659664200000|2022-08-05 01:50:00|899.83|894.63|899.02|893.82|900.08|894.88|897.11|891.91|1013
1659664500000|2022-08-05 01:55:00|899.04|893.84|897.46|892.26|901.23|896.03|896.28|891.08|1009
1659664800000|2022-08-05 02:00:00|897.44|892.24|904.29|899.09|906.05|900.85|897.44|892.24|996
1659665100000|2022-08-05 02:05:00|904.28|899.08|901.1|895.9|905.95|900.75|901.1|895.9|999
1659665400000|2022-08-05 02:10:00|901.17|895.97|899.6|894.4|902.96|897.76|898.14|892.94|936
1659665700000|2022-08-05 02:15:00|899.59|894.39|898.87|893.67|900.7|895.5|898.52|893.32|979
1659666000000|2022-08-05 02:20:00|898.88|893.68|900.1|894.9|902.35|897.15|898.75|893.55|977
1659666300000|2022-08-05 02:25:00|900.15|894.95|905.85|900.65|906.14|900.94|900.02|894.82|972
1659666600000|2022-08-05 02:30:00|905.86|900.66|902.92|897.72|906.52|901.32|902.04|896.84|1022
1659666900000|2022-08-05 02:35:00|902.97|897.77|904.25|899.05|906.09|900.89|902.31|897.11|929
1659667200000|2022-08-05 02:40:00|904.26|899.06|909.97|904.77|909.97|904.77|903.64|898.44|946
1659667500000|2022-08-05 02:45:00|910.02|904.82|908.23|903.03|910.79|905.59|907.52|902.32|994
1659667800000|2022-08-05 02:50:00|908.29|903.09|910.98|905.78|911.26|906.06|908.29|903.09|909
1659668100000|2022-08-05 02:55:00|910.86|905.66|905.08|899.88|911.26|906.06|905.08|899.88|852
1659668400000|2022-08-05 03:00:00|905.17|899.97|907.88|902.68|909.07|903.87|905.17|899.97|984
1659668700000|2022-08-05 03:05:00|907.89|902.69|911.17|905.97|912.01|906.81|907.8|902.6|839
1659669000000|2022-08-05 03:10:00|911.21|906.01|911.02|905.82|911.45|906.25|908.72|903.52|913
1659669300000|2022-08-05 03:15:00|910.99|905.79|913.65|908.45|914.31|909.11|910.61|905.41|889
1659669600000|2022-08-05 03:20:00|913.66|908.46|913.77|908.57|914|908.8|912.85|907.65|798
1659669900000|2022-08-05 03:25:00|913.74|908.54|914.64|909.44|916.88|911.68|912.84|907.64|981
1659670200000|2022-08-05 03:30:00|914.39|909.19|913|907.8|914.44|909.24|912.72|907.52|827
1659670500000|2022-08-05 03:35:00|913.01|907.81|911.84|906.64|913.22|908.02|910.87|905.67|700
1659670800000|2022-08-05 03:40:00|911.79|906.59|910.38|905.18|912.59|907.39|910.3|905.1|812
1659671100000|2022-08-05 03:45:00|910.37|905.17|911.06|905.86|911.33|906.13|910.11|904.91|678
1659671400000|2022-08-05 03:50:00|911.05|905.85|909.95|904.75|911.69|906.49|909.91|904.71|641
1659671700000|2022-08-05 03:55:00|909.9|904.7|912|906.8|912.73|907.53|909.71|904.51|799
1659672000000|2022-08-05 04:00:00|912.03|906.83|911.63|906.43|915.24|910.04|911.1|905.9|876
1659672300000|2022-08-05 04:05:00|911.62|906.42|914.79|909.59|915.19|909.99|911.09|905.89|810
1659672600000|2022-08-05 04:10:00|914.73|909.53|914.12|908.92|916.52|911.32|913.91|908.71|892
1659672900000|2022-08-05 04:15:00|913.95|908.75|911.66|906.46|914.07|908.87|911.15|905.95|764
1659673200000|2022-08-05 04:20:00|911.64|906.44|912.04|906.84|912.64|907.44|911.22|906.02|737
1659673500000|2022-08-05 04:25:00|912.06|906.86|912.27|907.07|912.45|907.25|911.08|905.88|766
1659673800000|2022-08-05 04:30:00|912.26|907.06|912.34|907.14|913.17|907.97|912.08|906.88|637
1659674100000|2022-08-05 04:35:00|912.48|907.28|913.25|908.05|914.36|909.16|912.14|906.94|602
1659674400000|2022-08-05 04:40:00|913.38|908.18|914.56|909.36|915.65|910.45|913.08|907.88|807
1659674700000|2022-08-05 04:45:00|914.57|909.37|916.46|911.26|916.48|911.28|913.18|907.98|812
1659675000000|2022-08-05 04:50:00|916.5|911.3|919.14|913.94|919.72|914.52|915.52|910.32|785
1659675300000|2022-08-05 04:55:00|919.13|913.93|915.77|910.57|919.51|914.31|915.72|910.52|696
1659675600000|2022-08-05 05:00:00|915.85|910.65|915.21|910.01|918.62|913.42|915.09|909.89|884
1659675900000|2022-08-05 05:05:00|915.22|910.02|909.11|903.91|915.36|910.16|908.4|903.2|864
1659676200000|2022-08-05 05:10:00|909.1|903.9|906.52|901.32|911.13|905.93|905.91|900.71|942
1659676500000|2022-08-05 05:15:00|906.85|901.65|907.55|902.35|909.05|903.85|905.98|900.78|809
1659676800000|2022-08-05 05:20:00|907.54|902.34|909.01|903.81|909.6|904.4|907.32|902.12|716
1659677100000|2022-08-05 05:25:00|909.02|903.82|907.05|901.85|909.02|903.82|906.96|901.76|739
1659677400000|2022-08-05 05:30:00|907|901.8|905|899.8|907.49|902.29|904.18|898.98|752
1659677700000|2022-08-05 05:35:00|905.04|899.84|903.28|898.08|905.9|900.7|902.94|897.74|692
1659678000000|2022-08-05 05:40:00|903.25|898.05|902.03|896.83|903.64|898.44|901.74|896.54|732
1659678300000|2022-08-05 05:45:00|902.07|896.87|906.1|900.9|906.2|901|902.01|896.81|822
1659678600000|2022-08-05 05:50:00|906.09|900.89|906.23|901.03|906.42|901.22|905.17|899.97|853
1659678900000|2022-08-05 05:55:00|906.28|901.08|908.14|902.94|908.16|902.96|905.04|899.84|910
1659679200000|2022-08-05 06:00:00|908.09|902.89|913.33|908.13|914.01|908.81|908.02|902.82|974
1659679500000|2022-08-05 06:05:00|913.63|908.43|913.61|908.41|915.29|910.09|912.53|907.33|1002
1659679800000|2022-08-05 06:10:00|913.36|908.16|915.31|910.11|916.98|911.78|913.23|908.03|965
1659680100000|2022-08-05 06:15:00|915.41|910.21|915.92|910.72|918|912.8|915.28|910.08|897
1659680400000|2022-08-05 06:20:00|916.05|910.85|918.02|912.82|919.18|913.98|915.7|910.5|850
1659680700000|2022-08-05 06:25:00|918.01|912.81|918.11|912.91|919.66|914.46|917.71|912.51|864
1659681000000|2022-08-05 06:30:00|918.09|912.89|915.56|910.36|918.42|913.22|915.29|910.09|829
1659681300000|2022-08-05 06:35:00|915.55|910.35|913.06|907.86|915.65|910.45|912.65|907.45|781
1659681600000|2022-08-05 06:40:00|912.94|907.74|911.85|906.65|913.09|907.89|911.6|906.4|663
1659681900000|2022-08-05 06:45:00|911.96|906.76|915.11|909.91|917.17|911.97|911.39|906.19|801
1659682200000|2022-08-05 06:50:00|915.06|909.86|915.29|910.09|916.35|911.15|915.04|909.84|669
1659682500000|2022-08-05 06:55:00|915.16|909.96|915.1|909.9|915.98|910.78|914.58|909.38|584
1659682800000|2022-08-05 07:00:00|915.12|909.92|913.53|908.33|915.8|910.6|913.39|908.19|762
1659683100000|2022-08-05 07:05:00|913.5|908.3|911.75|906.55|913.88|908.68|910.88|905.68|799
1659683400000|2022-08-05 07:10:00|911.77|906.57|909.25|904.05|912.03|906.83|909.04|903.84|863
1659683700000|2022-08-05 07:15:00|909.26|904.06|909.33|904.13|910.34|905.14|908.94|903.74|700
1659684000000|2022-08-05 07:20:00|909.22|904.02|909.74|904.54|910.22|905.02|908.14|902.94|713
1659684300000|2022-08-05 07:25:00|909.71|904.51|908.47|903.27|910.3|905.1|908.34|903.14|562
1659684600000|2022-08-05 07:30:00|908.53|903.33|909.99|904.79|911.42|906.22|908.48|903.28|641
1659684900000|2022-08-05 07:35:00|910.01|904.81|910.76|905.56|911.51|906.31|909.78|904.58|519
1659685200000|2022-08-05 07:40:00|910.75|905.55|912.67|907.47|913.05|907.85|910.71|905.51|664
1659685500000|2022-08-05 07:45:00|912.8|907.6|910.28|905.08|913.16|907.96|909.9|904.7|667
1659685800000|2022-08-05 07:50:00|910.31|905.11|910.09|904.89|911.24|906.04|908.9|903.7|602
1659686100000|2022-08-05 07:55:00|910.08|904.88|911.02|905.82|912.22|907.02|909.7|904.5|627
1659686400000|2022-08-05 08:00:00|910.99|905.79|916.32|911.12|916.67|911.47|910.85|905.65|683
1659686700000|2022-08-05 08:05:00|916.42|911.22|924.6|919.4|924.66|919.46|916.37|911.17|774
1659687000000|2022-08-05 08:10:00|924.62|919.42|928.35|923.15|928.54|923.34|923.88|918.68|891
1659687300000|2022-08-05 08:15:00|928.3|923.1|916.74|911.54|928.72|923.52|916.01|910.81|994
1659687600000|2022-08-05 08:20:00|916.78|911.58|916.85|911.65|918.44|913.24|915.27|910.07|836
1659687900000|2022-08-05 08:25:00|916.84|911.64|916|910.8|917.05|911.85|915.14|909.94|684
1659688200000|2022-08-05 08:30:00|916.02|910.82|911.96|906.76|917.11|911.91|911.09|905.89|862
1659688500000|2022-08-05 08:35:00|912|906.8|911.03|905.83|912.23|907.03|909.38|904.18|813
1659688800000|2022-08-05 08:40:00|910.96|905.76|909.6|904.4|913.2|908|909.16|903.96|869
1659689100000|2022-08-05 08:45:00|909.63|904.43|906.63|901.43|909.77|904.57|906.6|901.4|757
1659689400000|2022-08-05 08:50:00|906.64|901.44|903.55|898.35|907.85|902.65|903.29|898.09|754
1659689700000|2022-08-05 08:55:00|903.54|898.34|906.22|901.02|906.32|901.12|903.3|898.1|776
1659690000000|2022-08-05 09:00:00|906.15|900.95|906.09|900.89|906.8|901.6|904.64|899.44|661
1659690300000|2022-08-05 09:05:00|906.18|900.98|905.96|900.76|906.44|901.24|904.74|899.54|759
1659690600000|2022-08-05 09:10:00|905.95|900.75|907.19|901.99|907.58|902.38|905.7|900.5|693
1659690900000|2022-08-05 09:15:00|907.18|901.98|907.56|902.36|911.48|906.28|907.15|901.95|735
1659691200000|2022-08-05 09:20:00|907.82|902.62|906.94|901.74|908.46|903.26|906.57|901.37|486
1659691500000|2022-08-05 09:25:00|906.89|901.69|907.15|901.95|907.59|902.39|905.73|900.53|471
1659691800000|2022-08-05 09:30:00|907.21|902.01|911.36|906.16|911.43|906.23|907.21|902.01|717
1659692100000|2022-08-05 09:35:00|911.32|906.12|908.41|903.21|911.53|906.33|908.13|902.93|647
1659692400000|2022-08-05 09:40:00|908.4|903.2|909.12|903.92|909.32|904.12|906.57|901.37|643
1659692700000|2022-08-05 09:45:00|909.11|903.91|907.41|902.21|909.11|903.91|906.75|901.55|749
1659693000000|2022-08-05 09:50:00|907.21|902.01|908.08|902.88|909.38|904.18|907.12|901.92|787
1659693300000|2022-08-05 09:55:00|908.09|902.89|906.72|901.52|908.17|902.97|906.11|900.91|785
1659693600000|2022-08-05 10:00:00|906.85|901.65|908.48|903.28|908.64|903.44|906.11|900.91|802
1659693900000|2022-08-05 10:05:00|908.46|903.26|912.49|907.29|912.83|907.63|905.88|900.68|821
1659694200000|2022-08-05 10:10:00|912.4|907.2|911.32|906.12|912.76|907.56|911.11|905.91|738
1659694500000|2022-08-05 10:15:00|911.29|906.09|912.22|907.02|912.62|907.42|910.99|905.79|826
1659694800000|2022-08-05 10:20:00|912.2|907|912.84|907.64|912.95|907.75|911|905.8|706
1659695100000|2022-08-05 10:25:00|912.85|907.65|912.93|907.73|914.16|908.96|912.69|907.49|815
1659695400000|2022-08-05 10:30:00|912.96|907.76|913.12|907.92|913.4|908.2|911.97|906.77|771
1659695700000|2022-08-05 10:35:00|913.13|907.93|913.19|907.99|914.36|909.16|912.25|907.05|764
1659696000000|2022-08-05 10:40:00|913.23|908.03|914.7|909.5|915.24|910.04|913.05|907.85|690
1659696300000|2022-08-05 10:45:00|914.71|909.51|914.45|909.25|915.45|910.25|913.77|908.57|750
1659696600000|2022-08-05 10:50:00|914.46|909.26|915.16|909.96|917.43|912.23|913.84|908.64|858
1659696900000|2022-08-05 10:55:00|915.18|909.98|915.36|910.16|915.36|910.16|909.78|904.58|852
1659697200000|2022-08-05 11:00:00|915.4|910.2|913.27|908.07|916.12|910.92|912.15|906.95|818
1659697500000|2022-08-05 11:05:00|913.25|908.05|914.08|908.88|914.39|909.19|912.19|906.99|846
1659697800000|2022-08-05 11:10:00|914.07|908.87|914.56|909.36|916.18|910.98|912.28|907.08|824
1659698100000|2022-08-05 11:15:00|914.47|909.27|919.8|914.6|919.8|914.6|911.17|905.97|967
1659698400000|2022-08-05 11:20:00|919.71|914.51|918.48|913.28|920.95|915.75|917.93|912.73|982
1659698700000|2022-08-05 11:25:00|918.65|913.45|923.21|918.01|923.51|918.31|918.11|912.91|943
1659699000000|2022-08-05 11:30:00|923.1|917.9|922.37|917.17|923.52|918.32|921.25|916.05|964
1659699300000|2022-08-05 11:35:00|922.36|917.16|924.48|919.28|925.16|919.96|922.04|916.84|904
1659699600000|2022-08-05 11:40:00|924.25|919.05|926.03|920.83|928.2|923|923.94|918.74|959
1659699900000|2022-08-05 11:45:00|925.74|920.54|926.83|921.63|928.13|922.93|924.5|919.3|951
1659700200000|2022-08-05 11:50:00|926.88|921.68|927.79|922.59|928.41|923.21|925.18|919.98|951
1659700500000|2022-08-05 11:55:00|927.84|922.64|919.25|914.05|929.16|923.96|917.99|912.79|927
1659700800000|2022-08-05 12:00:00|919.18|913.98|925.64|920.44|926.52|921.32|919.09|913.89|1022
1659701100000|2022-08-05 12:05:00|925.59|920.39|922.8|917.6|926.63|921.43|921.78|916.58|927
1659701400000|2022-08-05 12:10:00|922.98|917.78|919.93|914.73|924.21|919.01|919.07|913.87|894
1659701700000|2022-08-05 12:15:00|919.85|914.65|915.6|910.4|919.85|914.65|915.07|909.87|899
1659702000000|2022-08-05 12:20:00|915.44|910.24|914.03|908.83|916.41|911.21|913.39|908.19|813
1659702300000|2022-08-05 12:25:00|914.05|908.85|914.96|909.76|914.97|909.77|913.18|907.98|886
1659702600000|2022-08-05 12:30:00|914.95|909.75|904.46|899.26|914.95|909.75|900.31|895.11|1120
1659702900000|2022-08-05 12:35:00|904.49|899.29|900.1|894.9|906.11|900.91|899.86|894.66|1077
1659703200000|2022-08-05 12:40:00|900.09|894.89|897|891.8|900.94|895.74|896.5|891.3|1020
1659703500000|2022-08-05 12:45:00|896.91|891.71|890.86|885.66|897.3|892.1|890.71|885.51|1008
1659703800000|2022-08-05 12:50:00|890.81|885.61|892.82|887.62|895.19|889.99|890.71|885.51|1000
1659704100000|2022-08-05 12:55:00|892.78|887.58|897.15|891.95|899.19|893.99|892.4|887.2|943
1659704400000|2022-08-05 13:00:00|897.18|891.98|900.7|895.5|904.35|899.15|896.65|891.45|884
1659704700000|2022-08-05 13:05:00|900.67|895.47|896.03|890.83|902.07|896.87|896.01|890.81|916
1659705000000|2022-08-05 13:10:00|896.09|890.89|891.78|886.58|896.98|891.78|891.62|886.42|1005
1659705300000|2022-08-05 13:15:00|891.79|886.59|900.09|894.89|900.66|895.46|891.58|886.38|932
1659705600000|2022-08-05 13:20:00|900.1|894.9|898.25|893.05|900.14|894.94|897.67|892.47|892
1659705900000|2022-08-05 13:25:00|898.19|892.99|898.07|892.87|899.3|894.1|896.74|891.54|915
1659706200000|2022-08-05 13:30:00|898.02|892.82|901.86|896.66|902.01|896.81|896.95|891.75|1068
1659706500000|2022-08-05 13:35:00|901.87|896.67|901.63|896.43|903.98|898.78|901.51|896.31|1050
1659706800000|2022-08-05 13:40:00|901.57|896.37|901.82|896.62|903.53|898.33|899.98|894.78|980
1659707100000|2022-08-05 13:45:00|901.83|896.63|899.76|894.56|902.51|897.31|896.8|891.6|941
1659707400000|2022-08-05 13:50:00|899.84|894.64|900.68|895.48|901.2|896|898.53|893.33|972
1659707700000|2022-08-05 13:55:00|900.7|895.5|899.18|893.98|900.7|895.5|897.75|892.55|946
1659708000000|2022-08-05 14:00:00|899.21|894.01|903.98|898.78|904.06|898.86|898.67|893.47|1034
1659708300000|2022-08-05 14:05:00|904|898.8|909.75|904.55|910.27|905.07|903.96|898.76|1043
1659708600000|2022-08-05 14:10:00|909.72|904.52|917.22|912.02|919.55|914.35|908.86|903.66|1090
1659708900000|2022-08-05 14:15:00|917.18|911.98|920.66|915.46|922.03|916.83|917.11|911.91|1066
1659709200000|2022-08-05 14:20:00|920.89|915.69|912|906.8|921.82|916.62|911.54|906.34|999
1659709500000|2022-08-05 14:25:00|911.98|906.78|911.65|906.45|912.9|907.7|909.69|904.49|897
1659709800000|2022-08-05 14:30:00|911.66|906.46|906.81|901.61|913.1|907.9|906.06|900.86|949
1659710100000|2022-08-05 14:35:00|906.82|901.62|907.93|902.73|909.07|903.87|906.18|900.98|934
1659710400000|2022-08-05 14:40:00|907.94|902.74|906.22|901.02|908.75|903.55|905.37|900.17|927
1659710700000|2022-08-05 14:45:00|906.24|901.04|911.82|906.62|912.65|907.45|906.24|901.04|923
1659711000000|2022-08-05 14:50:00|911.84|906.64|907.13|901.93|912.44|907.24|906.46|901.26|956
1659711300000|2022-08-05 14:55:00|907.16|901.96|903.05|897.85|907.8|902.6|902.75|897.55|897
1659711600000|2022-08-05 15:00:00|903.13|897.93|902.91|897.71|904.27|899.07|901.65|896.45|970
1659711900000|2022-08-05 15:05:00|902.96|897.76|902.52|897.32|903.03|897.83|899.97|894.77|1013
1659712200000|2022-08-05 15:10:00|902.55|897.35|898.07|892.87|902.99|897.79|898.07|892.87|988
1659712500000|2022-08-05 15:15:00|898.14|892.94|899.78|894.58|900.84|895.64|896.13|890.93|1009
1659712800000|2022-08-05 15:20:00|899.73|894.53|894.97|889.77|900.8|895.6|894.89|889.69|969
1659713100000|2022-08-05 15:25:00|894.96|889.76|891.75|886.55|896.02|890.82|891.24|886.04|1063
1659713400000|2022-08-05 15:30:00|891.64|886.44|897.7|892.5|898.98|893.78|890.67|885.47|1051
1659713700000|2022-08-05 15:35:00|897.61|892.41|896.99|891.79|898.77|893.57|896.36|891.16|946
1659714000000|2022-08-05 15:40:00|897.02|891.82|894.73|889.53|897.11|891.91|894.05|888.85|968
1659714300000|2022-08-05 15:45:00|894.75|889.55|897.56|892.36|897.58|892.38|894.67|889.47|951
1659714600000|2022-08-05 15:50:00|897.53|892.33|899.94|894.74|900.84|895.64|897.05|891.85|900
1659714900000|2022-08-05 15:55:00|900.08|894.88|896.83|891.63|900.41|895.21|896.83|891.63|912
1659715200000|2022-08-05 16:00:00|896.84|891.64|898.87|893.67|900|894.8|896.69|891.49|942
1659715500000|2022-08-05 16:05:00|898.65|893.45|894.88|889.68|900.41|895.21|894.65|889.45|991
1659715800000|2022-08-05 16:10:00|894.84|889.64|893.06|887.86|896.61|891.41|891.54|886.34|951
1659716100000|2022-08-05 16:15:00|893.04|887.84|898.23|893.03|898.75|893.55|893.04|887.84|951
1659716400000|2022-08-05 16:20:00|898.16|892.96|893.65|888.45|900.16|894.96|891.87|886.67|955
1659716700000|2022-08-05 16:25:00|893.67|888.47|894.23|889.03|895.91|890.71|892.84|887.64|932
1659717000000|2022-08-05 16:30:00|894.27|889.07|891.02|885.82|894.52|889.32|888.59|883.39|985
1659717300000|2022-08-05 16:35:00|890.96|885.76|892.5|887.3|894.24|889.04|890.13|884.93|937
1659717600000|2022-08-05 16:40:00|892.49|887.29|896.03|890.83|896.35|891.15|891.98|886.78|955
1659717900000|2022-08-05 16:45:00|895.91|890.71|894.31|889.11|898.82|893.62|893.17|887.97|963
1659718200000|2022-08-05 16:50:00|894.32|889.12|894.92|889.72|895.35|890.15|893.23|888.03|891
1659718500000|2022-08-05 16:55:00|894.87|889.67|893.44|888.24|895.09|889.89|892.83|887.63|898
1659718800000|2022-08-05 17:00:00|893.45|888.25|893.3|888.1|894|888.8|890.84|885.64|871
1659719100000|2022-08-05 17:05:00|893.31|888.11|897|891.8|897.44|892.24|893.21|888.01|877
1659719400000|2022-08-05 17:10:00|897.03|891.83|896.67|891.47|898.4|893.2|896.12|890.92|951
1659719700000|2022-08-05 17:15:00|896.56|891.36|895.08|889.88|897.23|892.03|893.33|888.13|870
1659720000000|2022-08-05 17:20:00|895.09|889.89|893.15|887.95|895.16|889.96|892.24|887.04|913
1659720300000|2022-08-05 17:25:00|893.13|887.93|891.46|886.26|894.53|889.33|891.26|886.06|861
1659720600000|2022-08-05 17:30:00|891.5|886.3|894.21|889.01|894.35|889.15|891.5|886.3|918
1659720900000|2022-08-05 17:35:00|894.15|888.95|892.27|887.07|894.97|889.77|891.51|886.31|915
1659721200000|2022-08-05 17:40:00|892.47|887.27|891.02|885.82|893.33|888.13|891.01|885.81|823
1659721500000|2022-08-05 17:45:00|891.03|885.83|892.71|887.51|895.3|890.1|889.32|884.12|971
1659721800000|2022-08-05 17:50:00|892.67|887.47|891.51|886.31|892.94|887.74|889.68|884.48|936
1659722100000|2022-08-05 17:55:00|891.59|886.39|893.7|888.5|894.47|889.27|890.21|885.01|953
1659722400000|2022-08-05 18:00:00|893.79|888.59|892.89|887.69|894.38|889.18|890.66|885.46|878
1659722700000|2022-08-05 18:05:00|892.88|887.68|894.12|888.92|895.29|890.09|892.11|886.91|852
1659723000000|2022-08-05 18:10:00|894.13|888.93|893.11|887.91|894.75|889.55|892.03|886.83|850
1659723300000|2022-08-05 18:15:00|893.22|888.02|893.61|888.41|895.15|889.95|892.63|887.43|811
1659723600000|2022-08-05 18:20:00|893.6|888.4|894.21|889.01|895.01|889.81|893.03|887.83|851
1659723900000|2022-08-05 18:25:00|894.22|889.02|891.68|886.48|894.46|889.26|891.5|886.3|657
1659724200000|2022-08-05 18:30:00|891.7|886.5|893.35|888.15|893.65|888.45|891.5|886.3|637
1659724500000|2022-08-05 18:35:00|893.33|888.13|894.24|889.04|895.13|889.93|893.09|887.89|604
1659724800000|2022-08-05 18:40:00|894.29|889.09|894.96|889.76|895.42|890.22|894.29|889.09|771
1659725100000|2022-08-05 18:45:00|895.04|889.84|892.95|887.75|896.18|890.98|892.95|887.75|742
1659725400000|2022-08-05 18:50:00|892.93|887.73|891.59|886.39|893.29|888.09|890.7|885.5|855
1659725700000|2022-08-05 18:55:00|891.63|886.43|891.63|886.43|891.99|886.79|889.63|884.43|838
1659726000000|2022-08-05 19:00:00|891.37|886.17|893.1|887.9|894.04|888.84|890.7|885.5|857
1659726300000|2022-08-05 19:05:00|893.01|887.81|893|887.8|893.93|888.73|890.63|885.43|887
1659726600000|2022-08-05 19:10:00|892.96|887.76|897.36|892.16|897.53|892.33|892.52|887.32|846
1659726900000|2022-08-05 19:15:00|897.24|892.04|897.1|891.9|898.1|892.9|896.53|891.33|692
1659727200000|2022-08-05 19:20:00|897.12|891.92|894.79|889.59|897.55|892.35|894.22|889.02|863
1659727500000|2022-08-05 19:25:00|894.92|889.72|895.9|890.7|896.6|891.4|894.3|889.1|807
1659727800000|2022-08-05 19:30:00|895.97|890.77|896.9|891.7|896.96|891.76|895.57|890.37|762
1659728100000|2022-08-05 19:35:00|896.74|891.54|895.84|890.64|897.4|892.2|895.25|890.05|765
1659728400000|2022-08-05 19:40:00|895.82|890.62|896.8|891.6|896.92|891.72|894.07|888.87|815
1659728700000|2022-08-05 19:45:00|896.81|891.61|898.02|892.82|898.35|893.15|896.71|891.51|808
1659729000000|2022-08-05 19:50:00|898|892.8|898.68|893.48|899.03|893.83|896.97|891.77|868
1659729300000|2022-08-05 19:55:00|898.7|893.5|899.04|893.84|900.03|894.83|897.85|892.65|864
1659729600000|2022-08-05 20:00:00|899.2|894|896.59|891.39|899.29|894.09|896.57|891.37|817
1659729900000|2022-08-05 20:05:00|896.63|891.43|894.78|889.58|896.9|891.7|894.25|889.05|898
1659730200000|2022-08-05 20:10:00|894.76|889.56|898.5|893.3|898.67|893.47|894.58|889.38|758
1659730500000|2022-08-05 20:15:00|898.52|893.32|899.47|894.27|900.24|895.04|898.26|893.06|768
1659730800000|2022-08-05 20:20:00|899.43|894.23|899.7|894.5|899.94|894.74|899.1|893.9|556
1659731100000|2022-08-05 20:25:00|899.72|894.52|899.99|894.79|900.25|895.05|899.17|893.97|721
1659731400000|2022-08-05 20:30:00|900.01|894.81|902.17|896.97|902.23|897.03|899.35|894.15|665
1659731700000|2022-08-05 20:35:00|902.12|896.92|903.72|898.52|903.78|898.58|901.88|896.68|480
1659732000000|2022-08-05 20:40:00|903.73|898.53|903.99|898.79|904.06|898.86|902.29|897.09|536
1659732300000|2022-08-05 20:45:00|904.04|898.84|904.24|899.04|905.44|900.24|902.42|897.22|695
1659732600000|2022-08-05 20:50:00|904.2|899|904.28|899.08|905.56|900.36|904.09|898.89|694
1659732900000|2022-08-05 20:55:00|904.1|898.9|902.32|897.12|904.26|899.06|901.27|896.07|505
1659769200000|2022-08-06 07:00:00|906.05|900.85|908.23|903.03|910|904.8|906.05|900.85|501
1659769500000|2022-08-06 07:05:00|908.22|903.02|908.08|902.88|909.85|904.65|906.66|901.46|518
1659769800000|2022-08-06 07:10:00|908.04|902.84|905.66|900.46|908.91|903.71|905.17|899.97|467
1659770100000|2022-08-06 07:15:00|905.59|900.39|909.14|903.94|909.69|904.49|905.56|900.36|517
1659770400000|2022-08-06 07:20:00|909.15|903.95|908.98|903.78|909.21|904.01|908.71|903.51|420
1659770700000|2022-08-06 07:25:00|908.99|903.79|906.63|901.43|909.19|903.99|906.61|901.41|349
1659771000000|2022-08-06 07:30:00|906.62|901.42|908.98|903.78|909.44|904.24|906.61|901.41|307
1659771300000|2022-08-06 07:35:00|908.96|903.76|908.67|903.47|911.35|906.15|907.66|902.46|450
1659771600000|2022-08-06 07:40:00|908.68|903.48|908.77|903.57|910.17|904.97|908.52|903.32|375
1659771900000|2022-08-06 07:45:00|908.8|903.6|912.84|907.64|912.97|907.77|908.58|903.38|452
1659772200000|2022-08-06 07:50:00|912.83|907.63|913.69|908.49|914.01|908.81|912.45|907.25|524
1659772500000|2022-08-06 07:55:00|913.67|908.47|913.62|908.42|913.67|908.47|910.94|905.74|517
1659772800000|2022-08-06 08:00:00|913.63|908.43|913.82|908.62|915.03|909.83|913.2|908|580
1659773100000|2022-08-06 08:05:00|913.83|908.63|915.99|910.79|916.05|910.85|912.7|907.5|685
1659773400000|2022-08-06 08:10:00|915.97|910.77|915.07|909.87|916.25|911.05|914.91|909.71|559
1659773700000|2022-08-06 08:15:00|915.06|909.86|915.06|909.86|915.93|910.73|914.9|909.7|489
1659774000000|2022-08-06 08:20:00|915.05|909.85|914.48|909.28|915.17|909.97|914.46|909.26|377
1659774300000|2022-08-06 08:25:00|914.49|909.29|912.04|906.84|914.89|909.69|912.04|906.84|387
1659774600000|2022-08-06 08:30:00|912.06|906.86|905.76|900.56|912.63|907.43|905.76|900.56|540
1659774900000|2022-08-06 08:35:00|905.72|900.52|906.61|901.41|907.17|901.97|902.65|897.45|827
1659775200000|2022-08-06 08:40:00|906.56|901.36|905.91|900.71|907.44|902.24|904.72|899.52|605
1659775500000|2022-08-06 08:45:00|905.96|900.76|904.05|898.85|906.02|900.82|902.42|897.22|736
1659775800000|2022-08-06 08:50:00|904.06|898.86|904.7|899.5|905.86|900.66|903.55|898.35|610
1659776100000|2022-08-06 08:55:00|904.74|899.54|902.1|896.9|904.89|899.69|901.41|896.21|628
1659776400000|2022-08-06 09:00:00|902.12|896.92|906.11|900.91|906.2|901|902.12|896.92|570
1659776700000|2022-08-06 09:05:00|906.06|900.86|903.16|897.96|906.9|901.7|902.92|897.72|564
1659777000000|2022-08-06 09:10:00|903.15|897.95|902.02|896.82|903.24|898.04|899.87|894.67|629
1659777300000|2022-08-06 09:15:00|902.05|896.85|903.76|898.56|905.32|900.12|901.99|896.79|619
1659777600000|2022-08-06 09:20:00|903.79|898.59|902.75|897.55|904.14|898.94|902.06|896.86|576
1659777900000|2022-08-06 09:25:00|902.7|897.5|904.33|899.13|904.99|899.79|902.66|897.46|357
1659778200000|2022-08-06 09:30:00|904.31|899.11|905.01|899.81|905.3|900.1|903.96|898.76|410
1659778500000|2022-08-06 09:35:00|905.02|899.82|903.89|898.69|905.04|899.84|903.14|897.94|408
1659778800000|2022-08-06 09:40:00|903.91|898.71|905.1|899.9|905.36|900.16|903.08|897.88|493
1659779100000|2022-08-06 09:45:00|905.09|899.89|903.91|898.71|905.25|900.05|903.2|898|549
1659779400000|2022-08-06 09:50:00|903.92|898.72|904.56|899.36|905.13|899.93|903.19|897.99|404
1659779700000|2022-08-06 09:55:00|904.54|899.34|903.86|898.66|904.64|899.44|903.81|898.61|317
1659780000000|2022-08-06 10:00:00|903.85|898.65|904.81|899.61|904.99|899.79|903.82|898.62|270
1659780300000|2022-08-06 10:05:00|904.84|899.64|906.04|900.84|907.24|902.04|904.82|899.62|477
1659780600000|2022-08-06 10:10:00|905.99|900.79|904.65|899.45|906.4|901.2|904.62|899.42|349
1659780900000|2022-08-06 10:15:00|904.69|899.49|905.34|900.14|906.91|901.71|904.69|899.49|385
1659781200000|2022-08-06 10:20:00|905.33|900.13|904.26|899.06|905.88|900.68|903.11|897.91|395
1659781500000|2022-08-06 10:25:00|904.27|899.07|905.57|900.37|905.96|900.76|904.25|899.05|392
1659781800000|2022-08-06 10:30:00|905.62|900.42|904.83|899.63|906.02|900.82|904.39|899.19|523
1659782100000|2022-08-06 10:35:00|904.87|899.67|905.94|900.74|906.97|901.77|904.4|899.2|478
1659782400000|2022-08-06 10:40:00|905.89|900.69|905.29|900.09|906.15|900.95|904.42|899.22|421
1659782700000|2022-08-06 10:45:00|905.21|900.01|904.53|899.33|905.31|900.11|904.08|898.88|396
1659783000000|2022-08-06 10:50:00|904.47|899.27|905.12|899.92|905.33|900.13|904.17|898.97|381
1659783300000|2022-08-06 10:55:00|905.13|899.93|902.35|897.15|905.4|900.2|902.33|897.13|379
1659783600000|2022-08-06 11:00:00|902.36|897.16|904.79|899.59|905.03|899.83|902.35|897.15|459
1659783900000|2022-08-06 11:05:00|904.8|899.6|903.98|898.78|904.8|899.6|902.18|896.98|423
1659784200000|2022-08-06 11:10:00|904.04|898.84|902.81|897.61|904.19|898.99|902.81|897.61|301
1659784500000|2022-08-06 11:15:00|902.82|897.62|903.08|897.88|903.19|897.99|901.2|896|468
1659784800000|2022-08-06 11:20:00|903.1|897.9|899.8|894.6|903.37|898.17|899.77|894.57|472
1659785100000|2022-08-06 11:25:00|899.78|894.58|903.97|898.77|903.97|898.77|899.78|894.58|538
1659785400000|2022-08-06 11:30:00|903.96|898.76|903.16|897.96|905.18|899.98|903.03|897.83|491
1659785700000|2022-08-06 11:35:00|903.15|897.95|904.73|899.53|904.98|899.78|903.03|897.83|551
1659786000000|2022-08-06 11:40:00|904.72|899.52|902.98|897.78|906.19|900.99|902.09|896.89|502
1659786300000|2022-08-06 11:45:00|903|897.8|899.83|894.63|903.21|898.01|899.73|894.53|541
1659786600000|2022-08-06 11:50:00|899.89|894.69|898.19|892.99|900.1|894.9|897.92|892.72|411
1659786900000|2022-08-06 11:55:00|898.14|892.94|896.99|891.79|899.16|893.96|896.97|891.77|431
1659787200000|2022-08-06 12:00:00|897.02|891.82|897.08|891.88|898.15|892.95|896.54|891.34|397
1659787500000|2022-08-06 12:05:00|897.09|891.89|897.46|892.26|897.73|892.53|895.13|889.93|481
1659787800000|2022-08-06 12:10:00|897.56|892.36|897.06|891.86|897.88|892.68|896.78|891.58|676
1659788100000|2022-08-06 12:15:00|897.04|891.84|895.67|890.47|898.18|892.98|895.12|889.92|541
1659788400000|2022-08-06 12:20:00|895.66|890.46|895.82|890.62|897.05|891.85|895.64|890.44|420
1659788700000|2022-08-06 12:25:00|895.8|890.6|895.82|890.62|896.2|891|895.02|889.82|516
1659789000000|2022-08-06 12:30:00|895.85|890.65|895.31|890.11|897.16|891.96|895.13|889.93|602
1659789300000|2022-08-06 12:35:00|895.32|890.12|896.34|891.14|897.09|891.89|894.87|889.67|477
1659789600000|2022-08-06 12:40:00|896.35|891.15|894.65|889.45|896.35|891.15|894.65|889.45|473
1659789900000|2022-08-06 12:45:00|894.63|889.43|896.75|891.55|896.92|891.72|894.03|888.83|543
1659790200000|2022-08-06 12:50:00|896.76|891.56|895.79|890.59|897.14|891.94|895.08|889.88|587
1659790500000|2022-08-06 12:55:00|895.81|890.61|896.26|891.06|897.2|892|895.71|890.51|405
1659790800000|2022-08-06 13:00:00|896.25|891.05|898.19|892.99|898.21|893.01|895.09|889.89|555
1659791100000|2022-08-06 13:05:00|898.2|893|900.08|894.88|900.79|895.59|898.13|892.93|596
1659791400000|2022-08-06 13:10:00|900.1|894.9|901.44|896.24|901.96|896.76|900.1|894.9|480
1659791700000|2022-08-06 13:15:00|901.47|896.27|901.57|896.37|901.93|896.73|900.28|895.08|430
1659792000000|2022-08-06 13:20:00|901.58|896.38|900.4|895.2|901.58|896.38|900.09|894.89|325
1659792300000|2022-08-06 13:25:00|900.49|895.29|901.58|896.38|902.21|897.01|899.54|894.34|313
1659792600000|2022-08-06 13:30:00|901.59|896.39|901.03|895.83|901.66|896.46|898.36|893.16|564
1659792900000|2022-08-06 13:35:00|901.04|895.84|899.12|893.92|901.27|896.07|898.92|893.72|378
1659793200000|2022-08-06 13:40:00|899.09|893.89|898.08|892.88|899.44|894.24|896.08|890.88|431
1659793500000|2022-08-06 13:45:00|898.1|892.9|897.08|891.88|898.23|893.03|896.74|891.54|451
1659793800000|2022-08-06 13:50:00|897.11|891.91|897.5|892.3|898.15|892.95|895.17|889.97|495
1659794100000|2022-08-06 13:55:00|897.49|892.29|897.15|891.95|897.62|892.42|896.26|891.06|477
1659794400000|2022-08-06 14:00:00|897.16|891.96|896.18|890.98|899.12|893.92|895.84|890.64|489
1659794700000|2022-08-06 14:05:00|896.16|890.96|894.37|889.17|896.48|891.28|894.27|889.07|479
1659795000000|2022-08-06 14:10:00|894.35|889.15|896.64|891.44|896.76|891.56|894.17|888.97|494
1659795300000|2022-08-06 14:15:00|896.72|891.52|896.47|891.27|897.26|892.06|895.18|889.98|521
1659795600000|2022-08-06 14:20:00|896.48|891.28|897.1|891.9|897.28|892.08|895.99|890.79|562
1659795900000|2022-08-06 14:25:00|897.13|891.93|897|891.8|897.47|892.27|896.77|891.57|533
1659796200000|2022-08-06 14:30:00|897.02|891.82|897.22|892.02|897.28|892.08|895.96|890.76|454
1659796500000|2022-08-06 14:35:00|897.2|892|899.21|894.01|899.31|894.11|897.07|891.87|283
1659796800000|2022-08-06 14:40:00|899.2|894|899.99|894.79|900.14|894.94|899.04|893.84|376
1659797100000|2022-08-06 14:45:00|900|894.8|899.19|893.99|900.08|894.88|899.02|893.82|406
1659797400000|2022-08-06 14:50:00|899.16|893.96|899.03|893.83|899.68|894.48|898.47|893.27|370
1659797700000|2022-08-06 14:55:00|899.02|893.82|901.16|895.96|902.89|897.69|898.96|893.76|499
1659798000000|2022-08-06 15:00:00|901.18|895.98|898.13|892.93|901.61|896.41|898.05|892.85|560
1659798300000|2022-08-06 15:05:00|898.15|892.95|900.29|895.09|900.69|895.49|898.15|892.95|434
1659798600000|2022-08-06 15:10:00|900.3|895.1|900.63|895.43|901.22|896.02|900.16|894.96|340
1659798900000|2022-08-06 15:15:00|900.66|895.46|899.12|893.92|900.67|895.47|898.66|893.46|388
1659799200000|2022-08-06 15:20:00|899.13|893.93|900.02|894.82|901.03|895.83|898.76|893.56|371
1659799500000|2022-08-06 15:25:00|899.98|894.78|896.92|891.72|900.13|894.93|896.83|891.63|318
1659799800000|2022-08-06 15:30:00|896.9|891.7|895.11|889.91|897.06|891.86|894.99|889.79|503
1659800100000|2022-08-06 15:35:00|895.08|889.88|895.62|890.42|895.9|890.7|893.99|888.79|473
1659800400000|2022-08-06 15:40:00|895.61|890.41|896.87|891.67|896.97|891.77|895.56|890.36|303
1659800700000|2022-08-06 15:45:00|896.88|891.68|895.54|890.34|896.88|891.68|895.16|889.96|308
1659801000000|2022-08-06 15:50:00|895.55|890.35|894.99|889.79|896|890.8|894.3|889.1|520
1659801300000|2022-08-06 15:55:00|895|889.8|894.87|889.67|895.07|889.87|894.8|889.6|203
1659801600000|2022-08-06 16:00:00|894.88|889.68|890.08|884.88|894.89|889.69|889.77|884.57|609
1659801900000|2022-08-06 16:05:00|890.1|884.9|892.17|886.97|892.22|887.02|890.02|884.82|438
1659802200000|2022-08-06 16:10:00|892.18|886.98|893.11|887.91|894.33|889.13|892.01|886.81|486
1659802500000|2022-08-06 16:15:00|893.1|887.9|893.14|887.94|894.77|889.57|891.21|886.01|539
1659802800000|2022-08-06 16:20:00|893.15|887.95|893.17|887.97|893.36|888.16|891.6|886.4|320
1659803100000|2022-08-06 16:25:00|893.16|887.96|894.67|889.47|894.73|889.53|891.87|886.67|516
1659803400000|2022-08-06 16:30:00|894.66|889.46|891.92|886.72|895.91|890.71|891.84|886.64|461
1659803700000|2022-08-06 16:35:00|891.87|886.67|892.25|887.05|892.3|887.1|891.3|886.1|441
1659804000000|2022-08-06 16:40:00|892.27|887.07|891.74|886.54|892.39|887.19|890.97|885.77|392
1659804300000|2022-08-06 16:45:00|891.73|886.53|892.19|886.99|892.19|886.99|890.74|885.54|313
1659804600000|2022-08-06 16:50:00|892.18|886.98|890.79|885.59|892.18|886.98|889.92|884.72|317
1659804900000|2022-08-06 16:55:00|890.78|885.58|885.75|880.55|890.93|885.73|884.89|879.69|515
1659805200000|2022-08-06 17:00:00|885.73|880.53|878.82|873.62|885.81|880.61|875.79|870.59|982
1659805500000|2022-08-06 17:05:00|878.87|873.67|883.12|877.92|884.33|879.13|876.35|871.15|878
1659805800000|2022-08-06 17:10:00|883.11|877.91|883.17|877.97|883.35|878.15|880.99|875.79|697
1659806100000|2022-08-06 17:15:00|883.16|877.96|890.73|885.53|890.73|885.53|881.77|876.57|742
1659806400000|2022-08-06 17:20:00|890.83|885.63|888.27|883.07|891.89|886.69|887.74|882.54|735
1659806700000|2022-08-06 17:25:00|888.28|883.08|890.03|884.83|891.04|885.84|888.26|883.06|431
1659807000000|2022-08-06 17:30:00|889.97|884.77|895.12|889.92|895.13|889.93|889.96|884.76|641
1659807300000|2022-08-06 17:35:00|895.13|889.93|891.94|886.74|895.5|890.3|891.9|886.7|587
1659807600000|2022-08-06 17:40:00|891.96|886.76|892.91|887.71|894.02|888.82|891.91|886.71|649
1659807900000|2022-08-06 17:45:00|892.96|887.76|894.05|888.85|895.14|889.94|892.96|887.76|492
1659808200000|2022-08-06 17:50:00|894.03|888.83|893.02|887.82|894.13|888.93|891.77|886.57|659
1659808500000|2022-08-06 17:55:00|892.99|887.79|889.73|884.53|893|887.8|888.7|883.5|651
1659808800000|2022-08-06 18:00:00|889.74|884.54|889.51|884.31|890.09|884.89|888.42|883.22|723
1659809100000|2022-08-06 18:05:00|889.5|884.3|889.65|884.45|890.01|884.81|887.01|881.81|671
1659809400000|2022-08-06 18:10:00|889.64|884.44|890.1|884.9|890.12|884.92|888.71|883.51|427
1659809700000|2022-08-06 18:15:00|890.11|884.91|890.84|885.64|891.02|885.82|888.07|882.87|560
1659810000000|2022-08-06 18:20:00|890.83|885.63|890.85|885.65|891.26|886.06|889.93|884.73|485
1659810300000|2022-08-06 18:25:00|890.91|885.71|889.19|883.99|891.07|885.87|888.81|883.61|533
1659810600000|2022-08-06 18:30:00|889.18|883.98|891.25|886.05|891.62|886.42|888.96|883.76|482
1659810900000|2022-08-06 18:35:00|891.26|886.06|891.64|886.44|891.68|886.48|890.71|885.51|429
1659811200000|2022-08-06 18:40:00|891.63|886.43|894.32|889.12|894.42|889.22|891.6|886.4|498
1659811500000|2022-08-06 18:45:00|894.33|889.13|895.2|890|895.83|890.63|893.24|888.04|467
1659811800000|2022-08-06 18:50:00|895.19|889.99|895.15|889.95|895.79|890.59|894.06|888.86|443
1659812100000|2022-08-06 18:55:00|895.16|889.96|895.04|889.84|895.98|890.78|893.96|888.76|385
1659812400000|2022-08-06 19:00:00|895.05|889.85|894.96|889.76|895.24|890.04|893.97|888.77|413
1659812700000|2022-08-06 19:05:00|894.99|889.79|895.08|889.88|896.17|890.97|894.82|889.62|383
1659813000000|2022-08-06 19:10:00|895.06|889.86|894.96|889.76|895.33|890.13|892.98|887.78|446
1659813300000|2022-08-06 19:15:00|894.95|889.75|893.41|888.21|894.96|889.76|892.78|887.58|475
1659813600000|2022-08-06 19:20:00|893.43|888.23|896.06|890.86|896.29|891.09|892.08|886.88|516
1659813900000|2022-08-06 19:25:00|896.07|890.87|895.45|890.25|896.39|891.19|895.01|889.81|397
1659814200000|2022-08-06 19:30:00|895.38|890.18|894.93|889.73|895.47|890.27|892.98|887.78|394
1659814500000|2022-08-06 19:35:00|894.94|889.74|895.23|890.03|896.2|891|894.79|889.59|263
1659814800000|2022-08-06 19:40:00|895.22|890.02|897.49|892.29|898.1|892.9|893.48|888.28|445
1659815100000|2022-08-06 19:45:00|897.47|892.27|897.22|892.02|897.51|892.31|895.83|890.63|425
1659815400000|2022-08-06 19:50:00|897.2|892|896.26|891.06|898.1|892.9|895.99|890.79|335
1659815700000|2022-08-06 19:55:00|896.23|891.03|897.2|892|898.29|893.09|895.94|890.74|286
1659816000000|2022-08-06 20:00:00|897.23|892.03|893.22|888.02|897.94|892.74|892.96|887.76|501
1659816300000|2022-08-06 20:05:00|893.26|888.06|893.1|887.9|893.3|888.1|892.73|887.53|271
1659816600000|2022-08-06 20:10:00|893.11|887.91|892.82|887.62|894.73|889.53|892.42|887.22|423
1659816900000|2022-08-06 20:15:00|892.78|887.58|890.09|884.89|892.78|887.58|889.64|884.44|462
1659817200000|2022-08-06 20:20:00|890.1|884.9|893.22|888.02|894.05|888.85|890.1|884.9|393
1659817500000|2022-08-06 20:25:00|893.21|888.01|892.04|886.84|893.85|888.65|890.89|885.69|448
1659817800000|2022-08-06 20:30:00|892.03|886.83|890.96|885.76|892.03|886.83|890.29|885.09|389
1659818100000|2022-08-06 20:35:00|890.94|885.74|891.23|886.03|891.58|886.38|890.36|885.16|406
1659818400000|2022-08-06 20:40:00|891.25|886.05|891.82|886.62|894.22|889.02|891|885.8|395
1659818700000|2022-08-06 20:45:00|891.8|886.6|892.2|887|892.23|887.03|890.27|885.07|399
1659819000000|2022-08-06 20:50:00|892.18|886.98|892.2|887|893.21|888.01|891.59|886.39|355
1659819300000|2022-08-06 20:55:00|892.19|886.99|894.37|889.17|894.37|889.17|892.14|886.94|319
1659819600000|2022-08-06 21:00:00|894.33|889.13|895.29|890.09|895.63|890.43|894.33|889.13|382
1659819900000|2022-08-06 21:05:00|895.3|890.1|895.32|890.12|896.58|891.38|895.1|889.9|404
1659820200000|2022-08-06 21:10:00|895.33|890.13|896.22|891.02|896.67|891.47|895.32|890.12|292
1659820500000|2022-08-06 21:15:00|896.23|891.03|896.08|890.88|896.32|891.12|895.97|890.77|222
1659820800000|2022-08-06 21:20:00|896.09|890.89|894.35|889.15|896.77|891.57|894.35|889.15|333
1659821100000|2022-08-06 21:25:00|894.36|889.16|895.24|890.04|895.3|890.1|894.13|888.93|295
1659821400000|2022-08-06 21:30:00|895.25|890.05|895.34|890.14|895.51|890.31|895.22|890.02|304
1659821700000|2022-08-06 21:35:00|895.35|890.15|895.19|889.99|895.35|890.15|895.16|889.96|276
1659822000000|2022-08-06 21:40:00|895.2|890|895.26|890.06|895.27|890.07|895.18|889.98|116
1659822300000|2022-08-06 21:45:00|895.27|890.07|896.01|890.81|896.09|890.89|895.24|890.04|271
1659822600000|2022-08-06 21:50:00|895.99|890.79|896.96|891.76|897.02|891.82|895.73|890.53|366
1659822900000|2022-08-06 21:55:00|896.94|891.74|897.11|891.91|897.19|891.99|896.8|891.6|176
1659823200000|2022-08-06 22:00:00|897.12|891.92|897|891.8|897.29|892.09|896.14|890.94|445
1659823500000|2022-08-06 22:05:00|896.98|891.78|893.67|888.47|897.01|891.81|893.67|888.47|541
1659823800000|2022-08-06 22:10:00|893.7|888.5|893.28|888.08|894.45|889.25|893.14|887.94|372
1659824100000|2022-08-06 22:15:00|893.29|888.09|889.93|884.73|893.3|888.1|889.93|884.73|407
1659824400000|2022-08-06 22:20:00|889.92|884.72|890.43|885.23|892.01|886.81|889.92|884.72|391
1659824700000|2022-08-06 22:25:00|890.42|885.22|888.91|883.71|890.47|885.27|888.33|883.13|345
1659825000000|2022-08-06 22:30:00|888.9|883.7|892.06|886.86|893.28|888.08|888.19|882.99|482
1659825300000|2022-08-06 22:35:00|892.05|886.85|892.93|887.73|893.15|887.95|891.93|886.73|368
1659825600000|2022-08-06 22:40:00|892.94|887.74|892.25|887.05|893.13|887.93|891.98|886.78|260
1659825900000|2022-08-06 22:45:00|892.31|887.11|894.29|889.09|894.3|889.1|892.1|886.9|342
1659826200000|2022-08-06 22:50:00|894.28|889.08|894.24|889.04|894.6|889.4|893.19|887.99|441
1659826500000|2022-08-06 22:55:00|894.25|889.05|894.43|889.23|895.24|890.04|893.82|888.62|416
1659826800000|2022-08-06 23:00:00|894.41|889.21|890.85|885.65|894.41|889.21|890.07|884.87|366
1659827100000|2022-08-06 23:05:00|890.84|885.64|892.12|886.92|892.17|886.97|889.93|884.73|288
1659827400000|2022-08-06 23:10:00|892.11|886.91|892.34|887.14|894.18|888.98|892.11|886.91|327
1659827700000|2022-08-06 23:15:00|892.31|887.11|885.04|879.84|892.35|887.15|884.69|879.49|506
1659828000000|2022-08-06 23:20:00|885.03|879.83|880|874.8|885.73|880.53|879.05|873.85|712
1659828300000|2022-08-06 23:25:00|879.98|874.78|883.08|877.88|884.7|879.5|879.27|874.07|641
1659828600000|2022-08-06 23:30:00|883.09|877.89|879.04|873.84|883.1|877.9|876.58|871.38|666
1659828900000|2022-08-06 23:35:00|879.02|873.82|886.36|881.16|886.59|881.39|878.21|873.01|586
1659829200000|2022-08-06 23:40:00|886.34|881.14|883.38|878.18|887.04|881.84|883.24|878.04|594
1659829500000|2022-08-06 23:45:00|883.37|878.17|883.25|878.05|884.63|879.43|882.14|876.94|500
1659829800000|2022-08-06 23:50:00|883.26|878.06|877.75|872.55|883.28|878.08|877.71|872.51|605
1659830100000|2022-08-06 23:55:00|877.68|872.48|880.05|874.85|880.08|874.88|876.42|871.22|549
1659830400000|2022-08-07 00:00:00|880.07|874.87|878.16|872.96|880.24|875.04|877.06|871.86|662
1659830700000|2022-08-07 00:05:00|878.17|872.97|882.05|876.85|882.19|876.99|878.03|872.83|545
1659831000000|2022-08-07 00:10:00|882.06|876.86|878.92|873.72|883.41|878.21|878.62|873.42|572
1659831300000|2022-08-07 00:15:00|878.93|873.73|879.01|873.81|881.34|876.14|878.93|873.73|451
1659831600000|2022-08-07 00:20:00|879.02|873.82|879.15|873.95|880.02|874.82|878.22|873.02|494
1659831900000|2022-08-07 00:25:00|879.16|873.96|881.07|875.87|881.13|875.93|878.53|873.33|469
1659832200000|2022-08-07 00:30:00|881.06|875.86|883.47|878.27|884.02|878.82|880.2|875|431
1659832500000|2022-08-07 00:35:00|883.41|878.21|882.4|877.2|884.17|878.97|882.02|876.82|357
1659832800000|2022-08-07 00:40:00|882.35|877.15|883.44|878.24|883.51|878.31|882.16|876.96|319
1659833100000|2022-08-07 00:45:00|883.45|878.25|879.52|874.32|883.45|878.25|879.5|874.3|579
1659833400000|2022-08-07 00:50:00|879.53|874.33|874.92|869.72|880.41|875.21|872.63|867.43|679
1659833700000|2022-08-07 00:55:00|874.91|869.71|874.1|868.9|874.91|869.71|871.71|866.51|847
1659834000000|2022-08-07 01:00:00|874.08|868.88|874.84|869.64|875.92|870.72|872.32|867.12|781
1659834300000|2022-08-07 01:05:00|874.87|869.67|874.19|868.99|877.91|872.71|873.98|868.78|641
1659834600000|2022-08-07 01:10:00|874.23|869.03|875.99|870.79|876.22|871.02|874.16|868.96|534
1659834900000|2022-08-07 01:15:00|876.01|870.81|877.12|871.92|877.12|871.92|875.02|869.82|434
1659835200000|2022-08-07 01:20:00|877.13|871.93|875.72|870.52|877.65|872.45|875.59|870.39|374
1659835500000|2022-08-07 01:25:00|875.74|870.54|878.09|872.89|878.31|873.11|875.62|870.42|374
1659835800000|2022-08-07 01:30:00|878.11|872.91|879.83|874.63|880.03|874.83|877.81|872.61|401
1659836100000|2022-08-07 01:35:00|879.4|874.2|879.09|873.89|880.83|875.63|877.8|872.6|374
1659836400000|2022-08-07 01:40:00|879.11|873.91|880.76|875.56|881.22|876.02|878.68|873.48|432
1659836700000|2022-08-07 01:45:00|880.75|875.55|881.81|876.61|881.96|876.76|879.82|874.62|324
1659837000000|2022-08-07 01:50:00|881.76|876.56|881.05|875.85|882.11|876.91|880.6|875.4|317
1659837300000|2022-08-07 01:55:00|881.04|875.84|881.17|875.97|881.95|876.75|880.23|875.03|278
1659837600000|2022-08-07 02:00:00|881.14|875.94|883.01|877.81|883.08|877.88|880.36|875.16|353
1659837900000|2022-08-07 02:05:00|883|877.8|883.97|878.77|885.2|880|883|877.8|390
1659838200000|2022-08-07 02:10:00|883.95|878.75|885.01|879.81|885.06|879.86|883.77|878.57|303
1659838500000|2022-08-07 02:15:00|885.02|879.82|884.03|878.83|885.03|879.83|883.73|878.53|347
1659838800000|2022-08-07 02:20:00|884.01|878.81|884.23|879.03|885.05|879.85|883.72|878.52|351
1659839100000|2022-08-07 02:25:00|884.26|879.06|883.06|877.86|884.91|879.71|882.79|877.59|404
1659839400000|2022-08-07 02:30:00|883.07|877.87|883.93|878.73|884.7|879.5|882.99|877.79|381
1659839700000|2022-08-07 02:35:00|883.94|878.74|883.98|878.78|885.19|879.99|883.35|878.15|293
1659840000000|2022-08-07 02:40:00|883.97|878.77|884.34|879.14|885.09|879.89|883.23|878.03|284
1659840300000|2022-08-07 02:45:00|884.33|879.13|886.21|881.01|886.36|881.16|884.08|878.88|415
1659840600000|2022-08-07 02:50:00|886.2|881|887.98|882.78|888.94|883.74|886.02|880.82|508
1659840900000|2022-08-07 02:55:00|888|882.8|888.04|882.84|888.5|883.3|887.22|882.02|513
1659841200000|2022-08-07 03:00:00|888.03|882.83|887.91|882.71|888.46|883.26|885.76|880.56|625
1659841500000|2022-08-07 03:05:00|887.97|882.77|887.84|882.64|888.18|882.98|885.77|880.57|459
1659841800000|2022-08-07 03:10:00|887.85|882.65|887.87|882.67|888.69|883.49|887.04|881.84|301
1659842100000|2022-08-07 03:15:00|887.91|882.71|887.13|881.93|888.89|883.69|886.95|881.75|357
1659842400000|2022-08-07 03:20:00|887.14|881.94|886.99|881.79|887.71|882.51|886.92|881.72|336
1659842700000|2022-08-07 03:25:00|887|881.8|886.02|880.82|887.18|881.98|885.39|880.19|356
1659843000000|2022-08-07 03:30:00|886.01|880.81|888.12|882.92|888.12|882.92|885.49|880.29|292
1659843300000|2022-08-07 03:35:00|888.14|882.94|887.02|881.82|889.01|883.81|886.89|881.69|400
1659843600000|2022-08-07 03:40:00|887.04|881.84|888.02|882.82|888.08|882.88|886.89|881.69|197
1659843900000|2022-08-07 03:45:00|888.01|882.81|886.54|881.34|888.06|882.86|886.17|880.97|274
1659844200000|2022-08-07 03:50:00|886.56|881.36|886.88|881.68|886.88|881.68|885.79|880.59|310
1659844500000|2022-08-07 03:55:00|886.85|881.65|887.06|881.86|887.34|882.14|886.7|881.5|197
1659844800000|2022-08-07 04:00:00|887.05|881.85|889.58|884.38|889.66|884.46|886.78|881.58|383
1659845100000|2022-08-07 04:05:00|889.57|884.37|886.86|881.66|889.65|884.45|886.77|881.57|331
1659845400000|2022-08-07 04:10:00|886.84|881.64|887.72|882.52|888.14|882.94|886.83|881.63|259
1659845700000|2022-08-07 04:15:00|887.76|882.56|886.12|880.92|887.89|882.69|886.03|880.83|258
1659846000000|2022-08-07 04:20:00|886.11|880.91|886.81|881.61|886.99|881.79|885.75|880.55|264
1659846300000|2022-08-07 04:25:00|886.83|881.63|886.09|880.89|886.96|881.76|885.8|880.6|260
1659846600000|2022-08-07 04:30:00|886.07|880.87|887.04|881.84|887.08|881.88|885.86|880.66|161
1659846900000|2022-08-07 04:35:00|887.07|881.87|887.07|881.87|888.95|883.75|887.03|881.83|329
1659847200000|2022-08-07 04:40:00|887.06|881.86|884.04|878.84|887.94|882.74|884.04|878.84|350
1659847500000|2022-08-07 04:45:00|884.03|878.83|884|878.8|885.66|880.46|882.03|876.83|432
1659847800000|2022-08-07 04:50:00|883.99|878.79|882.12|876.92|884.2|879|881.25|876.05|455
1659848100000|2022-08-07 04:55:00|882.09|876.89|882.82|877.62|884.24|879.04|881.79|876.59|492
1659848400000|2022-08-07 05:00:00|882.81|877.61|884.92|879.72|885.01|879.81|881.94|876.74|354
1659848700000|2022-08-07 05:05:00|884.99|879.79|885.13|879.93|885.6|880.4|884.21|879.01|328
1659849000000|2022-08-07 05:10:00|885.14|879.94|886.02|880.82|886.26|881.06|884.81|879.61|271
1659849300000|2022-08-07 05:15:00|886|880.8|886.31|881.11|886.33|881.13|885.02|879.82|270
1659849600000|2022-08-07 05:20:00|886.29|881.09|887.06|881.86|888.05|882.85|885.91|880.71|301
1659849900000|2022-08-07 05:25:00|887.07|881.87|887.79|882.59|888.03|882.83|887.04|881.84|370
1659850200000|2022-08-07 05:30:00|887.81|882.61|887.27|882.07|888.18|882.98|886.94|881.74|364
1659850500000|2022-08-07 05:35:00|887.22|882.02|886.03|880.83|887.22|882.02|885.13|879.93|320
1659850800000|2022-08-07 05:40:00|886.06|880.86|884.16|878.96|887.22|882.02|883.96|878.76|368
1659851100000|2022-08-07 05:45:00|884.15|878.95|886.19|880.99|886.31|881.11|883.23|878.03|288
1659851400000|2022-08-07 05:50:00|886.28|881.08|885.08|879.88|886.91|881.71|884.68|879.48|277
1659851700000|2022-08-07 05:55:00|885.12|879.92|883.87|878.67|885.19|879.99|883.16|877.96|261
1659852000000|2022-08-07 06:00:00|883.88|878.68|886.07|880.87|886.25|881.05|883.3|878.1|437
1659852300000|2022-08-07 06:05:00|886.05|880.85|885.16|879.96|886.2|881|884.27|879.07|251
1659852600000|2022-08-07 06:10:00|885.12|879.92|885.9|880.7|885.9|880.7|884.06|878.86|287
1659852900000|2022-08-07 06:15:00|885.89|880.69|885.86|880.66|886.14|880.94|885.62|880.42|245
1659853200000|2022-08-07 06:20:00|885.82|880.62|885.24|880.04|886.12|880.92|885.05|879.85|225
1659853500000|2022-08-07 06:25:00|885.25|880.05|883.77|878.57|885.44|880.24|883.74|878.54|249
1659853800000|2022-08-07 06:30:00|883.79|878.59|886.01|880.81|886.97|881.77|883.1|877.9|284
1659854100000|2022-08-07 06:35:00|886.03|880.83|886|880.8|887.13|881.93|885.91|880.71|276
1659854400000|2022-08-07 06:40:00|886.01|880.81|885.82|880.62|886.51|881.31|885.81|880.61|294
1659854700000|2022-08-07 06:45:00|885.81|880.61|885.99|880.79|886.93|881.73|885.18|879.98|376
1659855000000|2022-08-07 06:50:00|885.97|880.77|884.02|878.82|886.08|880.88|884|878.8|256
1659855300000|2022-08-07 06:55:00|884.03|878.83|885.19|879.99|885.47|880.27|883.89|878.69|285
1659855600000|2022-08-07 07:00:00|885.15|879.95|885.86|880.66|886.17|880.97|884.94|879.74|251
1659855900000|2022-08-07 07:05:00|885.85|880.65|884.98|879.78|886.13|880.93|883.82|878.62|291
1659856200000|2022-08-07 07:10:00|885|879.8|886.37|881.17|886.95|881.75|884.95|879.75|287
1659856500000|2022-08-07 07:15:00|886.38|881.18|886.14|880.94|886.48|881.28|885.03|879.83|242
1659856800000|2022-08-07 07:20:00|886.13|880.93|886.19|880.99|886.26|881.06|885.75|880.55|165
1659857100000|2022-08-07 07:25:00|886.13|880.93|886.67|881.47|887.35|882.15|886.07|880.87|199
1659857400000|2022-08-07 07:30:00|886.72|881.52|888.15|882.95|888.65|883.45|886.72|881.52|266
1659857700000|2022-08-07 07:35:00|888.17|882.97|889.38|884.18|889.44|884.24|886.92|881.72|260
1659858000000|2022-08-07 07:40:00|889.4|884.2|888.51|883.31|889.5|884.3|888.1|882.9|376
1659858300000|2022-08-07 07:45:00|888.53|883.33|890.14|884.94|890.18|884.98|888.19|882.99|365
1659858600000|2022-08-07 07:50:00|890.16|884.96|888.38|883.18|890.58|885.38|888|882.8|338
1659858900000|2022-08-07 07:55:00|888.41|883.21|887.86|882.66|888.53|883.33|887.01|881.81|409
1659859200000|2022-08-07 08:00:00|887.84|882.64|885.31|880.11|887.84|882.64|884.59|879.39|483
1659859500000|2022-08-07 08:05:00|885.24|880.04|882.41|877.21|885.34|880.14|882.41|877.21|495
1659859800000|2022-08-07 08:10:00|882.4|877.2|880.18|874.98|884.06|878.86|880.1|874.9|589
1659860100000|2022-08-07 08:15:00|880.19|874.99|882.17|876.97|883.98|878.78|880.17|874.97|452
1659860400000|2022-08-07 08:20:00|882.31|877.11|883.86|878.66|884.11|878.91|882.1|876.9|319
1659860700000|2022-08-07 08:25:00|883.82|878.62|884.12|878.92|884.19|878.99|882.81|877.61|249
1659861000000|2022-08-07 08:30:00|884.11|878.91|883.01|877.81|884.11|878.91|882.85|877.65|379
1659861300000|2022-08-07 08:35:00|883|877.8|883.04|877.84|883.35|878.15|882.72|877.52|260
1659861600000|2022-08-07 08:40:00|883.05|877.85|883.15|877.95|883.27|878.07|882.59|877.39|284
1659861900000|2022-08-07 08:45:00|883.16|877.96|883.58|878.38|883.86|878.66|883.03|877.83|297
1659862200000|2022-08-07 08:50:00|883.54|878.34|881.88|876.68|883.81|878.61|881.3|876.1|270
1659862500000|2022-08-07 08:55:00|881.9|876.7|879.83|874.63|881.92|876.72|878.68|873.48|377
1659862800000|2022-08-07 09:00:00|879.74|874.54|878.05|872.85|880.22|875.02|877.86|872.66|350
1659863100000|2022-08-07 09:05:00|878.04|872.84|880.03|874.83|880.05|874.85|877.19|871.99|583
1659863400000|2022-08-07 09:10:00|880.04|874.84|879.06|873.86|880.08|874.88|878.04|872.84|448
1659863700000|2022-08-07 09:15:00|879.13|873.93|880.08|874.88|880.77|875.57|878.87|873.67|456
1659864000000|2022-08-07 09:20:00|880.07|874.87|880.34|875.14|881.19|875.99|879.79|874.59|432
1659864300000|2022-08-07 09:25:00|880.36|875.16|880.89|875.69|880.96|875.76|880.08|874.88|239
1659864600000|2022-08-07 09:30:00|880.91|875.71|882.17|876.97|882.25|877.05|879.89|874.69|498
1659864900000|2022-08-07 09:35:00|882.19|876.99|882.39|877.19|882.58|877.38|881.98|876.78|294
1659865200000|2022-08-07 09:40:00|882.34|877.14|881.36|876.16|882.61|877.41|881.34|876.14|318
1659865500000|2022-08-07 09:45:00|881.38|876.18|883.28|878.08|883.29|878.09|881.38|876.18|312
1659865800000|2022-08-07 09:50:00|883.27|878.07|883.51|878.31|883.52|878.32|882.48|877.28|267
1659866100000|2022-08-07 09:55:00|883.52|878.32|884.58|879.38|885.13|879.93|883.46|878.26|318
1659866400000|2022-08-07 10:00:00|884.57|879.37|882.32|877.12|885.12|879.92|882.31|877.11|290
1659866700000|2022-08-07 10:05:00|882.29|877.09|884.26|879.06|884.68|879.48|882.29|877.09|334
1659867000000|2022-08-07 10:10:00|884.3|879.1|884.07|878.87|884.47|879.27|883.18|877.98|274
1659867300000|2022-08-07 10:15:00|884.08|878.88|887.04|881.84|887.17|881.97|884.07|878.87|338
1659867600000|2022-08-07 10:20:00|887.05|881.85|888.17|882.97|888.18|882.98|887.05|881.85|294
1659867900000|2022-08-07 10:25:00|888.28|883.08|889.53|884.33|890.41|885.21|888.14|882.94|455
1659868200000|2022-08-07 10:30:00|889.54|884.34|889.82|884.62|890.34|885.14|889.04|883.84|323
1659868500000|2022-08-07 10:35:00|889.8|884.6|886.87|881.67|889.8|884.6|886.84|881.64|300
1659868800000|2022-08-07 10:40:00|886.86|881.66|887.09|881.89|888.33|883.13|886.84|881.64|277
1659869100000|2022-08-07 10:45:00|887.08|881.88|888.95|883.75|889.85|884.65|887.07|881.87|310
1659869400000|2022-08-07 10:50:00|888.96|883.76|887.15|881.95|889.16|883.96|887.06|881.86|252
1659869700000|2022-08-07 10:55:00|887.18|881.98|887.54|882.34|889.33|884.13|887.04|881.84|330
1659870000000|2022-08-07 11:00:00|887.53|882.33|890.07|884.87|890.08|884.88|887.18|881.98|376
1659870300000|2022-08-07 11:05:00|890.08|884.88|889.83|884.63|890.19|884.99|888.37|883.17|282
1659870600000|2022-08-07 11:10:00|889.85|884.65|888.55|883.35|889.86|884.66|888.33|883.13|276
1659870900000|2022-08-07 11:15:00|888.66|883.46|887.38|882.18|889.14|883.94|887.25|882.05|368
1659871200000|2022-08-07 11:20:00|887.39|882.19|887.11|881.91|887.89|882.69|885.79|880.59|289
1659871500000|2022-08-07 11:25:00|887.12|881.92|886.26|881.06|887.24|882.04|885.85|880.65|315
1659871800000|2022-08-07 11:30:00|886.25|881.05|886.17|880.97|887.34|882.14|885.85|880.65|310
1659872100000|2022-08-07 11:35:00|886.19|880.99|887.07|881.87|887.26|882.06|886.02|880.82|287
1659872400000|2022-08-07 11:40:00|887.08|881.88|887.7|882.5|888.01|882.81|886.85|881.65|218
1659872700000|2022-08-07 11:45:00|887.69|882.49|891.14|885.94|891.33|886.13|887.08|881.88|620
1659873000000|2022-08-07 11:50:00|891.11|885.91|891.46|886.26|891.94|886.74|890.02|884.82|504
1659873300000|2022-08-07 11:55:00|891.44|886.24|893.93|888.73|894.13|888.93|891.44|886.24|508
1659873600000|2022-08-07 12:00:00|893.95|888.75|896.73|891.53|896.76|891.56|893.17|887.97|725
1659873900000|2022-08-07 12:05:00|896.82|891.62|895.85|890.65|897.24|892.04|894.96|889.76|775
1659874200000|2022-08-07 12:10:00|895.84|890.64|897.22|892.02|898.09|892.89|894.07|888.87|694
1659874500000|2022-08-07 12:15:00|897.26|892.06|897.06|891.86|898.23|893.03|896.96|891.76|606
1659874800000|2022-08-07 12:20:00|897.04|891.84|895.34|890.14|897.04|891.84|893.47|888.27|555
1659875100000|2022-08-07 12:25:00|895.46|890.26|893.85|888.65|896.09|890.89|893.15|887.95|535
1659875400000|2022-08-07 12:30:00|893.84|888.64|893.3|888.1|893.99|888.79|892.14|886.94|478
1659875700000|2022-08-07 12:35:00|893.33|888.13|894.1|888.9|894.24|889.04|893|887.8|349
1659876000000|2022-08-07 12:40:00|894.12|888.92|896.81|891.61|896.87|891.67|893.16|887.96|448
1659876300000|2022-08-07 12:45:00|896.8|891.6|896.48|891.28|897.09|891.89|894.12|888.92|483
1659876600000|2022-08-07 12:50:00|896.38|891.18|897.43|892.23|899.31|894.11|895.3|890.1|751
1659876900000|2022-08-07 12:55:00|897.56|892.36|897.27|892.07|898.85|893.65|896.99|891.79|627
1659877200000|2022-08-07 13:00:00|897.25|892.05|896.23|891.03|898.77|893.57|896.2|891|726
1659877500000|2022-08-07 13:05:00|896.22|891.02|895.32|890.12|897.06|891.86|894.5|889.3|491
1659877800000|2022-08-07 13:10:00|895.26|890.06|895.21|890.01|896.08|890.88|894.37|889.17|437
1659878100000|2022-08-07 13:15:00|895.24|890.04|892.66|887.46|895.46|890.26|892.05|886.85|475
1659878400000|2022-08-07 13:20:00|892.68|887.48|892.97|887.77|893.39|888.19|892.13|886.93|344
1659878700000|2022-08-07 13:25:00|892.89|887.69|893.66|888.46|893.86|888.66|892.28|887.08|428
1659879000000|2022-08-07 13:30:00|893.65|888.45|892.18|886.98|894.25|889.05|892.17|886.97|358
1659879300000|2022-08-07 13:35:00|892.17|886.97|893.03|887.83|893.81|888.61|892.04|886.84|486
1659879600000|2022-08-07 13:40:00|893.01|887.81|892.3|887.1|893.5|888.3|892.1|886.9|339
1659879900000|2022-08-07 13:45:00|892.32|887.12|893.21|888.01|893.51|888.31|892.12|886.92|362
1659880200000|2022-08-07 13:50:00|893.2|888|893.21|888.01|893.25|888.05|892.06|886.86|299
1659880500000|2022-08-07 13:55:00|893.23|888.03|893|887.8|893.36|888.16|892.88|887.68|217
1659880800000|2022-08-07 14:00:00|892.98|887.78|894.32|889.12|894.45|889.25|892.98|887.78|406
1659881100000|2022-08-07 14:05:00|894.33|889.13|892.47|887.27|894.35|889.15|892.41|887.21|419
1659881400000|2022-08-07 14:10:00|892.49|887.29|893.24|888.04|893.4|888.2|892.28|887.08|367
1659881700000|2022-08-07 14:15:00|893.23|888.03|891.21|886.01|893.36|888.16|891.11|885.91|500
1659882000000|2022-08-07 14:20:00|891.22|886.02|891.98|886.78|892.22|887.02|891.04|885.84|331
1659882300000|2022-08-07 14:25:00|892.01|886.81|890.3|885.1|892.01|886.81|888.34|883.14|558
1659882600000|2022-08-07 14:30:00|890.34|885.14|888.76|883.56|890.34|885.14|887.4|882.2|379
1659882900000|2022-08-07 14:35:00|888.74|883.54|888.26|883.06|889.43|884.23|887.97|882.77|415
1659883200000|2022-08-07 14:40:00|888.25|883.05|889.15|883.95|889.47|884.27|888.23|883.03|343
1659883500000|2022-08-07 14:45:00|889.18|883.98|889.18|883.98|889.32|884.12|886.72|881.52|412
1659883800000|2022-08-07 14:50:00|889.19|883.99|889.67|884.47|890.1|884.9|888.92|883.72|244
1659884100000|2022-08-07 14:55:00|889.69|884.49|890.07|884.87|890.36|885.16|889.22|884.02|404
1659884400000|2022-08-07 15:00:00|890.09|884.89|888.47|883.27|890.46|885.26|888.07|882.87|486
1659884700000|2022-08-07 15:05:00|888.49|883.29|889.28|884.08|889.47|884.27|888.49|883.29|275
1659885000000|2022-08-07 15:10:00|889.31|884.11|889.46|884.26|889.66|884.46|889.04|883.84|227
1659885300000|2022-08-07 15:15:00|889.49|884.29|889.24|884.04|889.49|884.29|888.49|883.29|312
1659885600000|2022-08-07 15:20:00|889.23|884.03|887.32|882.12|889.6|884.4|887.07|881.87|411
1659885900000|2022-08-07 15:25:00|887.3|882.1|888.29|883.09|888.6|883.4|887.28|882.08|391
1659886200000|2022-08-07 15:30:00|888.3|883.1|889.68|884.48|890.46|885.26|888.29|883.09|469
1659886500000|2022-08-07 15:35:00|889.71|884.51|889.72|884.52|890.17|884.97|888.56|883.36|433
1659886800000|2022-08-07 15:40:00|889.71|884.51|890.66|885.46|890.66|885.46|889.4|884.2|228
1659887100000|2022-08-07 15:45:00|890.67|885.47|889.49|884.29|890.69|885.49|889.14|883.94|260
1659887400000|2022-08-07 15:50:00|889.55|884.35|888.43|883.23|889.56|884.36|888.18|882.98|198
1659887700000|2022-08-07 15:55:00|888.42|883.22|886.33|881.13|888.42|883.22|886.07|880.87|320
1659888000000|2022-08-07 16:00:00|886.36|881.16|885.09|879.89|887.8|882.6|884.39|879.19|449
1659888300000|2022-08-07 16:05:00|885.11|879.91|886.07|880.87|886.27|881.07|885.03|879.83|413
1659888600000|2022-08-07 16:10:00|886.06|880.86|888.97|883.77|889.17|883.97|886.06|880.86|504
1659888900000|2022-08-07 16:15:00|888.96|883.76|889.51|884.31|890.27|885.07|888.18|882.98|382
1659889200000|2022-08-07 16:20:00|889.52|884.32|892.69|887.49|892.69|887.49|889.36|884.16|335
1659889500000|2022-08-07 16:25:00|892.66|887.46|893.23|888.03|894.01|888.81|892.55|887.35|310
1659889800000|2022-08-07 16:30:00|893.21|888.01|893.3|888.1|894.43|889.23|892.11|886.91|485
1659890100000|2022-08-07 16:35:00|893.37|888.17|894.44|889.24|894.44|889.24|892.43|887.23|433
1659890400000|2022-08-07 16:40:00|894.46|889.26|891.89|886.69|894.47|889.27|889.64|884.44|391
1659890700000|2022-08-07 16:45:00|891.92|886.72|893.17|887.97|893.39|888.19|891.34|886.14|374
1659891000000|2022-08-07 16:50:00|893.16|887.96|894.87|889.67|894.88|889.68|893.02|887.82|339
1659891300000|2022-08-07 16:55:00|894.86|889.66|894.41|889.21|895|889.8|893.84|888.64|269
1659891600000|2022-08-07 17:00:00|894.38|889.18|894.26|889.06|895.27|890.07|894.17|888.97|516
1659891900000|2022-08-07 17:05:00|894.29|889.09|896.03|890.83|896.82|891.62|894.2|889|485
1659892200000|2022-08-07 17:10:00|896.02|890.82|897.22|892.02|899.03|893.83|895.89|890.16|579
1659892500000|2022-08-07 17:15:00|897.24|892.04|898.63|893.43|898.95|893.75|897.24|892.04|633
1659892800000|2022-08-07 17:20:00|898.6|893.4|897.93|892.73|898.61|893.41|897.13|891.93|486
1659893100000|2022-08-07 17:25:00|897.97|892.77|898.09|892.89|898.26|893.06|897.22|892.02|490
1659893400000|2022-08-07 17:30:00|898.08|892.88|897.58|892.38|898.82|893.62|897.3|892.1|499
1659893700000|2022-08-07 17:35:00|897.56|892.36|897.23|892.03|898.27|893.07|897.02|891.82|402
1659894000000|2022-08-07 17:40:00|897.25|892.05|897.53|892.33|898.04|892.84|897.13|891.93|455
1659894300000|2022-08-07 17:45:00|897.55|892.35|896.27|891.07|898.05|892.85|896.27|891.07|345
1659894600000|2022-08-07 17:50:00|896.31|891.11|896.14|890.94|896.95|891.75|895.94|890.74|441
1659894900000|2022-08-07 17:55:00|896.11|890.91|896.18|890.98|896.4|891.2|895.96|890.76|284
1659895200000|2022-08-07 18:00:00|896.21|891.01|896.14|890.94|896.8|891.6|896|890.8|416
1659895500000|2022-08-07 18:05:00|896.13|890.93|896.16|890.96|896.39|891.19|895.6|890.4|324
1659895800000|2022-08-07 18:10:00|896.15|890.95|896.03|890.83|896.62|891.42|895.5|890.3|368
1659896100000|2022-08-07 18:15:00|896.02|890.82|897.25|892.05|897.39|892.19|895.95|890.75|369
1659896400000|2022-08-07 18:20:00|897.21|892.01|897.1|891.9|898.11|892.91|897.05|891.85|368
1659896700000|2022-08-07 18:25:00|897.09|891.89|897.14|891.94|897.32|892.12|896.22|891.02|362
1659897000000|2022-08-07 18:30:00|897.18|891.98|896.51|891.31|897.49|892.29|896.34|891.14|341
1659897300000|2022-08-07 18:35:00|896.54|891.34|897.79|892.59|897.87|892.67|896.28|891.08|345
1659897600000|2022-08-07 18:40:00|897.77|892.57|897.32|892.12|897.79|892.59|896.16|890.96|416
1659897900000|2022-08-07 18:45:00|897.29|892.09|896.42|891.22|897.42|892.22|895.97|890.77|349
1659898200000|2022-08-07 18:50:00|896.41|891.21|896.22|891.02|896.96|891.76|895.36|890.16|302
1659898500000|2022-08-07 18:55:00|896.25|891.05|896.18|890.98|896.85|891.65|895.89|890.69|296
1659898800000|2022-08-07 19:00:00|896.25|891.05|896.74|891.54|897.11|891.91|894.93|889.73|354
1659899100000|2022-08-07 19:05:00|896.7|891.5|896.02|890.82|896.9|891.7|895.13|889.93|392
1659899400000|2022-08-07 19:10:00|896.01|890.81|895.28|890.08|896.18|890.98|895.1|889.9|324
1659899700000|2022-08-07 19:15:00|895.3|890.1|896.12|890.92|896.15|890.95|895.07|889.87|337
1659900000000|2022-08-07 19:20:00|896.14|890.94|896.12|890.92|897|891.8|895.95|890.75|370
1659900300000|2022-08-07 19:25:00|896.09|890.89|895.71|890.51|897.01|891.81|895.69|890.49|226
1659900600000|2022-08-07 19:30:00|895.73|890.53|896.16|890.96|897.11|891.91|895.73|890.53|318
1659900900000|2022-08-07 19:35:00|896.17|890.97|896.74|890.04|896.74|891.2|895.81|889.97|256
1659901200000|2022-08-07 19:40:00|896.73|890.03|896.9|890.2|897.57|890.87|896.53|889.83|272
1659901500000|2022-08-07 19:45:00|896.98|890.28|896.71|890.01|897.85|891.15|896.62|889.92|213
1659901800000|2022-08-07 19:50:00|896.73|890.03|895.31|888.61|896.81|890.11|895.31|888.61|382
1659902100000|2022-08-07 19:55:00|895.08|888.38|895.14|888.44|895.73|889.03|893.83|887.13|433
1659902400000|2022-08-07 20:00:00|895.24|888.54|897.87|891.17|897.88|891.18|894.78|888.08|400
1659902700000|2022-08-07 20:05:00|897.91|891.21|898.13|891.43|899.37|892.67|897.71|891.01|366
1659903000000|2022-08-07 20:10:00|898.12|891.42|897.95|891.25|898.61|891.91|897.62|890.92|313
1659903300000|2022-08-07 20:15:00|897.84|891.14|897.1|890.4|897.9|891.2|896.73|890.03|257
1659903600000|2022-08-07 20:20:00|897.11|890.41|898.11|891.41|898.11|891.41|896.78|890.08|377
1659903900000|2022-08-07 20:25:00|898.16|891.46|897.84|891.14|899.63|892.93|897.65|890.95|448
1659904200000|2022-08-07 20:30:00|897.86|891.16|898.43|891.73|898.7|892|897.81|891.11|374
1659904500000|2022-08-07 20:35:00|898.39|891.69|898.28|891.58|898.95|892.25|897.91|891.21|300
1659904800000|2022-08-07 20:40:00|898.25|891.55|897.96|891.26|898.45|891.75|897.95|891.25|307
1659905100000|2022-08-07 20:45:00|897.97|891.27|898.13|891.43|898.36|891.66|897.15|890.45|288
1659905400000|2022-08-07 20:50:00|898.15|891.45|898.27|891.57|899.28|892.58|898.03|891.33|317
1659905700000|2022-08-07 20:55:00|898.26|891.56|899.24|892.54|899.78|893.08|898.09|891.39|386
1659906000000|2022-08-07 21:00:00|899.26|892.56|899.57|892.87|899.95|893.25|898.65|891.95|694
1659906300000|2022-08-07 21:05:00|899.65|892.95|900.34|893.64|901.43|894.73|899.07|892.37|775
1659906600000|2022-08-07 21:10:00|900.4|893.7|899.16|893.96|900.85|894.94|899.07|893.6|631
1659906900000|2022-08-07 21:15:00|899.17|893.97|899.14|893.94|899.28|894.08|897.93|892.73|450
1659907200000|2022-08-07 21:20:00|899.13|893.93|897.21|892.01|899.46|894.26|896.21|891.01|391
1659907500000|2022-08-07 21:25:00|897.18|891.98|896.43|891.23|897.58|892.38|896.26|891.06|295
1659907800000|2022-08-07 21:30:00|896.51|891.31|896.35|891.15|897.26|892.06|896.28|891.08|274
1659908100000|2022-08-07 21:35:00|896.25|891.05|894.79|889.59|896.53|891.33|894.77|889.57|243
1659908400000|2022-08-07 21:40:00|894.77|889.57|894.81|889.61|895.17|889.97|894.6|889.4|153
1659908700000|2022-08-07 21:45:00|894.82|889.62|895.21|890.01|895.46|890.26|894.59|889.39|295
1659909000000|2022-08-07 21:50:00|895.31|890.11|895.61|890.41|895.84|890.64|895.08|889.88|289
1659909300000|2022-08-07 21:55:00|895.68|890.48|895.88|890.68|895.89|890.69|895.48|890.28|138
1659909600000|2022-08-07 22:00:00|895.92|890.72|893.07|887.87|895.94|890.74|891.98|886.78|575
1659909900000|2022-08-07 22:05:00|893.12|887.92|892.38|887.18|893.18|887.98|891.96|886.76|411
1659910200000|2022-08-07 22:10:00|892.4|887.2|892.54|887.34|893.15|887.95|891.94|886.74|738
1659910500000|2022-08-07 22:15:00|892.53|887.33|892.61|887.41|893.35|888.15|892.4|887.2|486
1659910800000|2022-08-07 22:20:00|892.63|887.43|892.1|886.9|892.87|887.67|891.97|886.77|509
1659911100000|2022-08-07 22:25:00|892.07|886.87|890.47|885.27|892.18|886.98|890.35|885.15|383
1659911400000|2022-08-07 22:30:00|890.49|885.29|887.32|882.12|891.5|886.3|887.16|881.96|542
1659911700000|2022-08-07 22:35:00|887.4|882.2|886.94|881.74|888.62|883.42|886.18|880.98|559
1659912000000|2022-08-07 22:40:00|886.93|881.73|885.77|880.57|887.53|882.33|885.7|880.5|645
1659912300000|2022-08-07 22:45:00|885.78|880.58|887.36|882.16|887.52|882.32|885.76|880.56|681
1659912600000|2022-08-07 22:50:00|887.33|882.13|887.12|881.92|888.12|882.92|887.05|881.85|457
1659912900000|2022-08-07 22:55:00|887.1|881.9|888.02|882.82|888.25|883.05|886.96|881.76|515
1659913200000|2022-08-07 23:00:00|888|882.8|885.93|880.73|888.17|882.97|884.36|879.16|826
1659913500000|2022-08-07 23:05:00|885.85|880.65|884.09|878.89|885.99|880.79|883.92|878.72|634
1659913800000|2022-08-07 23:10:00|884.12|878.92|881.15|875.95|884.18|878.98|880.96|875.76|741
1659914100000|2022-08-07 23:15:00|881.35|876.15|881.61|876.41|882.38|877.18|880.63|875.43|897
1659914400000|2022-08-07 23:20:00|881.58|876.38|881|875.8|881.63|876.43|880.46|875.26|623
1659914700000|2022-08-07 23:25:00|880.91|875.71|878.89|873.69|881.6|876.4|878.84|873.64|761
1659915000000|2022-08-07 23:30:00|878.9|873.7|880.36|875.16|881.17|875.97|877.99|872.79|699
1659915300000|2022-08-07 23:35:00|880.35|875.15|878.95|873.75|880.51|875.31|878.84|873.64|628
1659915600000|2022-08-07 23:40:00|878.89|873.69|881.07|875.87|881.34|876.14|878.82|873.62|654
1659915900000|2022-08-07 23:45:00|881.01|875.81|881.18|875.98|882.02|876.82|880.39|875.19|621
1659916200000|2022-08-07 23:50:00|881.16|875.96|881.31|876.11|881.45|876.25|879.97|874.77|547
1659916500000|2022-08-07 23:55:00|881.3|876.1|881.24|876.04|881.43|876.23|880.16|874.96|599
1659916800000|2022-08-08 00:00:00|881.27|876.07|879.2|874|881.31|876.11|877.98|872.78|827
1659917100000|2022-08-08 00:05:00|879.19|873.99|882.52|877.32|882.58|877.38|878.84|873.64|816
1659917400000|2022-08-08 00:10:00|882.5|877.3|883.85|878.65|884.76|879.56|881.73|876.53|922
1659917700000|2022-08-08 00:15:00|883.96|878.76|889.46|884.26|890.13|884.93|883.88|878.68|944
1659918000000|2022-08-08 00:20:00|889.43|884.23|890.01|884.81|890.11|884.91|888.83|883.63|717
1659918300000|2022-08-08 00:25:00|889.99|884.79|890.31|885.11|891.39|886.19|888.97|883.77|615
1659918600000|2022-08-08 00:30:00|890.3|885.1|892.24|887.04|893.42|888.22|888.06|882.86|957
1659918900000|2022-08-08 00:35:00|892.21|887.01|886.81|881.61|894.15|888.95|886.47|881.27|833
1659919200000|2022-08-08 00:40:00|886.79|881.59|890.22|885.02|890.54|885.34|886.34|881.14|784
1659919500000|2022-08-08 00:45:00|890.21|885.01|897.31|892.11|897.34|892.14|890.21|885.01|810
1659919800000|2022-08-08 00:50:00|897.28|892.08|897.68|892.48|898.2|893|896|890.8|557
1659920100000|2022-08-08 00:55:00|897.67|892.47|895.89|890.69|897.96|892.76|895.52|890.32|737
1659920400000|2022-08-08 01:00:00|895.94|890.74|895.54|890.34|896.49|891.29|893.53|888.33|767
1659920700000|2022-08-08 01:05:00|895.53|890.33|896.28|891.08|896.68|891.48|895.28|890.08|601
1659921000000|2022-08-08 01:10:00|895.83|890.63|892.18|886.98|895.83|890.63|891.25|886.05|763
1659921300000|2022-08-08 01:15:00|892.11|886.91|891.55|886.35|894.72|889.52|891.38|886.18|755
1659921600000|2022-08-08 01:20:00|891.53|886.33|893.67|888.47|893.67|888.47|889.42|884.22|835
1659921900000|2022-08-08 01:25:00|893.7|888.5|894.5|889.3|894.56|889.36|892.85|887.65|704
1659922200000|2022-08-08 01:30:00|894.49|889.29|892.03|886.83|894.52|889.32|891.11|885.91|741
1659922500000|2022-08-08 01:35:00|892.02|886.82|890.03|884.83|892.33|887.13|889.8|884.6|717
1659922800000|2022-08-08 01:40:00|890.05|884.85|889.69|884.49|890.67|885.47|889.14|883.94|600
1659923100000|2022-08-08 01:45:00|889.72|884.52|889.76|884.56|890.32|885.12|888.56|883.36|626
1659923400000|2022-08-08 01:50:00|889.75|884.55|889.03|883.83|890.11|884.91|888.67|883.47|512
1659923700000|2022-08-08 01:55:00|889.06|883.86|888.39|883.19|889.85|884.65|888.26|883.06|588
1659924000000|2022-08-08 02:00:00|888.34|883.14|888.34|883.14|888.86|883.66|887.82|882.62|681
1659924300000|2022-08-08 02:05:00|888.33|883.13|888.28|883.08|889.01|883.81|887.36|882.16|590
1659924600000|2022-08-08 02:10:00|888.36|883.16|889.82|884.62|890.43|885.23|887.38|882.18|643
1659924900000|2022-08-08 02:15:00|889.8|884.6|887.95|882.75|890.62|885.42|887.31|882.11|664
1659925200000|2022-08-08 02:20:00|888|882.8|889.51|884.31|889.77|884.57|887.24|882.04|578
1659925500000|2022-08-08 02:25:00|889.56|884.36|888.69|883.49|890.13|884.93|888|882.8|614
1659925800000|2022-08-08 02:30:00|888.73|883.53|889.2|884|890.13|884.93|888.34|883.14|513
1659926100000|2022-08-08 02:35:00|889.42|884.22|892.48|887.28|892.52|887.32|888.81|883.61|837
1659926400000|2022-08-08 02:40:00|892.47|887.27|892.42|887.22|893.15|887.95|891.64|886.44|657
1659926700000|2022-08-08 02:45:00|892.45|887.25|892.34|887.14|893.53|888.33|891.34|886.14|702
1659927000000|2022-08-08 02:50:00|892.36|887.16|885.5|880.3|893.4|888.2|885.12|879.92|601
1659927300000|2022-08-08 02:55:00|885.57|880.37|887.04|881.84|887.54|882.34|884.55|879.35|722
1659927600000|2022-08-08 03:00:00|887.08|881.88|887.19|881.99|887.59|882.39|886.8|881.6|620
1659927900000|2022-08-08 03:05:00|887.17|881.97|887.15|881.95|887.51|882.31|887.05|881.85|514
1659928200000|2022-08-08 03:10:00|887.2|882|887.68|882.48|887.7|882.5|887.08|881.88|475
1659928500000|2022-08-08 03:15:00|887.65|882.45|888.77|883.57|888.81|883.61|887.17|881.97|484
1659928800000|2022-08-08 03:20:00|888.78|883.58|888.47|883.27|889.57|884.37|888.23|883.03|368
1659929100000|2022-08-08 03:25:00|888.42|883.22|889.37|884.17|889.67|884.47|888.33|883.13|426
1659929400000|2022-08-08 03:30:00|889.35|884.15|888.5|883.3|889.79|884.59|888.29|883.09|538
1659929700000|2022-08-08 03:35:00|888.47|883.27|888.44|883.24|888.73|883.53|887.93|882.73|429
1659930000000|2022-08-08 03:40:00|888.46|883.26|889.57|884.37|889.62|884.42|888.14|882.94|372
1659930300000|2022-08-08 03:45:00|889.59|884.39|889.31|884.11|889.7|884.5|889.18|883.98|293
1659930600000|2022-08-08 03:50:00|889.35|884.15|889.48|884.28|889.79|884.59|888.32|883.12|447
1659930900000|2022-08-08 03:55:00|889.49|884.29|888.95|883.75|890.59|885.39|888.03|882.83|508
1659931200000|2022-08-08 04:00:00|888.99|883.79|889.29|884.09|889.53|884.33|888.55|883.35|415
1659931500000|2022-08-08 04:05:00|889.3|884.1|890.41|885.21|890.65|885.45|889.08|883.88|393
1659931800000|2022-08-08 04:10:00|890.36|885.16|889.31|884.11|891.28|886.08|888.97|883.77|473
1659932100000|2022-08-08 04:15:00|889.29|884.09|887.44|882.24|890.63|885.43|887.04|881.84|545
1659932400000|2022-08-08 04:20:00|887.45|882.25|886.51|881.31|888.23|883.03|886.15|880.95|517
1659932700000|2022-08-08 04:25:00|886.49|881.29|887.24|882.04|887.37|882.17|886.14|880.94|415
1659933000000|2022-08-08 04:30:00|887.22|882.02|888.77|883.57|888.77|883.57|887.2|882|439
1659933300000|2022-08-08 04:35:00|888.72|883.52|889.88|884.68|890.19|884.99|888.63|883.43|429
1659933600000|2022-08-08 04:40:00|889.9|884.7|890.15|884.95|890.31|885.11|889.73|884.53|303
1659933900000|2022-08-08 04:45:00|890.13|884.93|891.02|885.82|891.2|886|890.11|884.91|430
1659934200000|2022-08-08 04:50:00|891.04|885.84|891.14|885.94|891.28|886.08|890.82|885.62|402
1659934500000|2022-08-08 04:55:00|891.13|885.93|891.31|886.11|891.4|886.2|889.83|884.63|459
1659934800000|2022-08-08 05:00:00|891.32|886.12|892.16|886.96|892.42|887.22|891.09|885.89|472
1659935100000|2022-08-08 05:05:00|892.17|886.97|892.47|887.27|892.76|887.56|891.79|886.59|418
1659935400000|2022-08-08 05:10:00|892.45|887.25|893.17|887.97|893.48|888.28|892.37|887.17|489
1659935700000|2022-08-08 05:15:00|893.16|887.96|892.3|887.1|893.2|888|891.82|886.62|570
1659936000000|2022-08-08 05:20:00|892.28|887.08|892.45|887.25|893.66|888.46|892.26|887.06|623
1659936300000|2022-08-08 05:25:00|892.52|887.32|893.03|887.83|893.28|888.08|892.45|887.25|647
1659936600000|2022-08-08 05:30:00|893.02|887.82|894.01|888.81|894.21|889.01|892.83|887.63|688
1659936900000|2022-08-08 05:35:00|894.04|888.84|893.61|888.41|894.04|888.84|892.34|887.14|592
1659937200000|2022-08-08 05:40:00|893.69|888.49|895.06|889.86|895.37|890.17|893.1|887.9|567
1659937500000|2022-08-08 05:45:00|895.05|889.85|897.48|892.28|897.56|892.36|895.05|889.85|609
1659937800000|2022-08-08 05:50:00|897.54|892.34|896.37|891.17|898.65|893.45|896.03|890.83|677
1659938100000|2022-08-08 05:55:00|896.35|891.15|897.37|892.17|898.31|893.11|896.27|891.07|636
1659938400000|2022-08-08 06:00:00|897.42|892.22|898.64|893.44|898.87|893.67|897.37|892.17|807
1659938700000|2022-08-08 06:05:00|898.66|893.46|904.33|899.13|904.54|899.34|898.51|893.31|931
1659939000000|2022-08-08 06:10:00|904.35|899.15|902.64|897.44|904.36|899.16|901.26|896.06|882
1659939300000|2022-08-08 06:15:00|902.66|897.46|905.48|900.28|905.84|900.64|902.61|897.41|791
1659939600000|2022-08-08 06:20:00|905.47|900.27|906.19|900.99|909.07|903.87|905.22|900.02|905
1659939900000|2022-08-08 06:25:00|906.16|900.96|906.05|900.85|907.52|902.32|905.91|900.71|717
1659940200000|2022-08-08 06:30:00|906.03|900.83|908.15|902.95|909.31|904.11|905.8|900.6|882
1659940500000|2022-08-08 06:35:00|908.12|902.92|906.48|901.28|910.5|905.3|906.48|901.28|803
1659940800000|2022-08-08 06:40:00|906.61|901.41|908.6|903.4|909.66|904.46|906.19|900.99|784
1659941100000|2022-08-08 06:45:00|908.8|903.6|904.49|899.29|909.74|904.54|903.19|897.99|789
1659941400000|2022-08-08 06:50:00|904.51|899.31|910.68|905.48|911.35|906.15|903.1|897.9|801
1659941700000|2022-08-08 06:55:00|910.7|905.5|910.33|905.13|911.16|905.96|909.85|904.65|809
1659942000000|2022-08-08 07:00:00|910.31|905.11|911.17|905.97|911.48|906.28|909.84|904.64|765
1659942300000|2022-08-08 07:05:00|911.24|906.04|910.46|905.26|911.5|906.3|909.6|904.4|744
1659942600000|2022-08-08 07:10:00|910.48|905.28|909.35|904.15|911.09|905.89|909.24|904.04|627
1659942900000|2022-08-08 07:15:00|909.27|904.07|903.83|898.63|909.52|904.32|903.12|897.92|750
1659943200000|2022-08-08 07:20:00|904.16|898.96|905.65|900.45|905.83|900.63|901.91|896.71|792
1659943500000|2022-08-08 07:25:00|905.6|900.4|906.51|901.31|908.33|903.13|905.6|900.4|817
1659943800000|2022-08-08 07:30:00|906.5|901.3|903.1|897.9|907.12|901.92|902.71|897.51|680
1659944100000|2022-08-08 07:35:00|903.06|897.86|903.75|898.55|904.69|899.49|902.82|897.62|590
1659944400000|2022-08-08 07:40:00|903.72|898.52|905.06|899.86|905.28|900.08|903.17|897.97|550
1659944700000|2022-08-08 07:45:00|905.05|899.85|904.55|899.35|905.34|900.14|903.4|898.2|698
1659945000000|2022-08-08 07:50:00|904.47|899.27|905.33|900.13|905.41|900.21|903.89|898.69|725
1659945300000|2022-08-08 07:55:00|905.35|900.15|904.41|899.21|905.82|900.62|904.38|899.18|705
1659945600000|2022-08-08 08:00:00|904.38|899.18|905.87|900.67|906.08|900.88|904.35|899.15|663
1659945900000|2022-08-08 08:05:00|905.86|900.66|905.82|900.62|906.61|901.41|905.4|900.2|712
1659946200000|2022-08-08 08:10:00|905.87|900.67|904.93|899.73|907.72|902.52|904.51|899.31|753
1659946500000|2022-08-08 08:15:00|904.89|899.69|906.16|900.96|906.21|901.01|903.47|898.27|656
1659946800000|2022-08-08 08:20:00|906.15|900.95|906.59|901.39|906.76|901.56|905.81|900.61|655
1659947100000|2022-08-08 08:25:00|906.6|901.4|907.26|902.06|908.1|902.9|906.29|901.09|818
1659947400000|2022-08-08 08:30:00|907.16|901.96|910.14|904.94|911.21|906.01|906.91|901.71|904
1659947700000|2022-08-08 08:35:00|910.13|904.93|910.4|905.2|910.73|905.53|907.76|902.56|886
1659948000000|2022-08-08 08:40:00|910.37|905.17|911.4|906.2|911.44|906.24|909.11|903.91|866
1659948300000|2022-08-08 08:45:00|911.5|906.3|917.1|911.9|917.59|912.39|911.06|905.86|1047
1659948600000|2022-08-08 08:50:00|917.11|911.91|917.1|911.9|918.28|913.08|913.1|907.9|976
1659948900000|2022-08-08 08:55:00|917.08|911.88|918.89|913.69|919.72|914.52|916.95|911.75|955
1659949200000|2022-08-08 09:00:00|918.86|913.66|921.97|916.77|923.25|918.05|918.84|913.64|1003
1659949500000|2022-08-08 09:05:00|921.99|916.79|924.06|918.86|924.93|919.73|921.56|916.36|919
1659949800000|2022-08-08 09:10:00|924.12|918.92|920.89|915.69|924.88|919.68|920.28|915.08|934
1659950100000|2022-08-08 09:15:00|920.85|915.65|922.44|917.24|923.11|917.91|920.42|915.22|905
1659950400000|2022-08-08 09:20:00|922.49|917.29|925.67|920.47|926.43|921.23|921.98|916.78|823
1659950700000|2022-08-08 09:25:00|925.62|920.42|923.43|918.23|925.72|920.52|922.95|917.75|834
1659951000000|2022-08-08 09:30:00|923.52|918.32|920.84|915.64|924.88|919.68|920.13|914.93|699
1659951300000|2022-08-08 09:35:00|920.85|915.65|919.05|913.85|920.85|915.65|918.02|912.82|749
1659951600000|2022-08-08 09:40:00|919.03|913.83|919.34|914.14|920.34|915.14|918.35|913.15|677
1659951900000|2022-08-08 09:45:00|919.36|914.16|919.38|914.18|921.79|916.59|919.29|914.09|672
1659952200000|2022-08-08 09:50:00|919.41|914.21|918.75|913.55|920.81|915.61|918.67|913.47|725
1659952500000|2022-08-08 09:55:00|918.77|913.57|917.27|912.07|918.83|913.63|916.06|910.86|695
1659952800000|2022-08-08 10:00:00|917.28|912.08|918.41|913.21|918.55|913.35|916.54|911.34|693
1659953100000|2022-08-08 10:05:00|918.22|913.02|919.17|913.97|919.56|914.36|918.05|912.85|732
1659953400000|2022-08-08 10:10:00|919.13|913.93|916.93|911.73|919.45|914.25|916.85|911.65|524
1659953700000|2022-08-08 10:15:00|916.91|911.71|918.44|913.24|918.88|913.68|916.76|911.56|692
1659954000000|2022-08-08 10:20:00|918.43|913.23|915.37|910.17|918.8|913.6|914.62|909.42|801
1659954300000|2022-08-08 10:25:00|915.34|910.14|919.67|914.47|919.8|914.6|914.9|909.7|748
1659954600000|2022-08-08 10:30:00|919.59|914.39|923.61|918.41|923.72|918.52|919.32|914.12|719
1659954900000|2022-08-08 10:35:00|923.6|918.4|924.15|918.95|924.73|919.53|923.36|918.16|724
1659955200000|2022-08-08 10:40:00|924|918.8|922.92|917.72|925.56|920.36|922.79|917.59|683
1659955500000|2022-08-08 10:45:00|922.94|917.74|923.21|918.01|924.3|919.1|922.75|917.55|713
1659955800000|2022-08-08 10:50:00|923.26|918.06|919.94|914.74|923.78|918.58|918.84|913.64|740
1659956100000|2022-08-08 10:55:00|919.92|914.72|919.91|914.71|921.24|916.04|919.58|914.38|622
1659956400000|2022-08-08 11:00:00|919.93|914.73|917.72|912.52|921.06|915.86|916.88|911.68|756
1659956700000|2022-08-08 11:05:00|917.85|912.65|922.18|916.98|923.98|918.78|916.72|911.52|806
1659957000000|2022-08-08 11:10:00|922.17|916.97|918.27|913.07|922.57|917.37|918.09|912.89|647
1659957300000|2022-08-08 11:15:00|918.21|913.01|920.95|915.75|920.95|915.75|917.63|912.43|616
1659957600000|2022-08-08 11:20:00|920.94|915.74|918.09|912.89|921.22|916.02|917.28|912.08|696
1659957900000|2022-08-08 11:25:00|918.1|912.9|917.95|912.75|918.55|913.35|917.1|911.9|560
1659958200000|2022-08-08 11:30:00|917.87|912.67|918.07|912.87|918.95|913.75|917.25|912.05|621
1659958500000|2022-08-08 11:35:00|918.18|912.98|918.95|913.75|922.77|917.57|917.78|912.58|818
1659958800000|2022-08-08 11:40:00|919.07|913.87|918.13|912.93|919.18|913.98|917.18|911.98|876
1659959100000|2022-08-08 11:45:00|918.19|912.99|918.44|913.24|919.01|913.81|916.91|911.71|925
1659959400000|2022-08-08 11:50:00|918.58|913.38|919.97|914.77|920.49|915.29|918.04|912.84|816
1659959700000|2022-08-08 11:55:00|920.04|914.84|920.86|915.66|921.54|916.34|919.62|914.42|828
1659960000000|2022-08-08 12:00:00|920.84|915.64|922.02|916.82|922.12|916.92|920.08|914.88|908
1659960300000|2022-08-08 12:05:00|922.07|916.87|923.32|918.12|924.01|918.81|920.74|915.54|1020
1659960600000|2022-08-08 12:10:00|923.39|918.19|925.22|920.02|926.07|920.87|922.08|916.88|922
1659960900000|2022-08-08 12:15:00|925.2|920|920.66|915.46|926.25|921.05|918.48|913.28|1012
1659961200000|2022-08-08 12:20:00|920.7|915.5|922.13|916.93|923.29|918.09|920.7|915.5|862
1659961500000|2022-08-08 12:25:00|922.15|916.95|923.14|917.94|923.91|918.71|921.68|916.48|833
1659961800000|2022-08-08 12:30:00|923.17|917.97|923.34|918.14|923.8|918.6|921.78|916.58|797
1659962100000|2022-08-08 12:35:00|923.3|918.1|923.16|917.96|924.23|919.03|922.31|917.11|684
1659962400000|2022-08-08 12:40:00|923.18|917.98|925.4|920.2|925.91|920.71|923.08|917.88|680
1659962700000|2022-08-08 12:45:00|925.48|920.28|926.52|921.32|926.68|921.48|922.89|917.69|801
1659963000000|2022-08-08 12:50:00|926.51|921.31|924.52|919.32|930.73|925.53|924.52|919.32|950
1659963300000|2022-08-08 12:55:00|924.34|919.14|925.07|919.87|926.26|921.06|924.09|918.89|708
1659963600000|2022-08-08 13:00:00|925.05|919.85|921.89|916.69|925.37|920.17|921.7|916.5|879
1659963900000|2022-08-08 13:05:00|921.87|916.67|920.02|914.82|922.07|916.87|919.37|914.17|819
1659964200000|2022-08-08 13:10:00|920|914.8|916.78|911.58|920.9|915.7|916.67|911.47|784
1659964500000|2022-08-08 13:15:00|916.79|911.59|916.13|910.93|917.7|912.5|914.22|909.02|847
1659964800000|2022-08-08 13:20:00|916.1|910.9|914.96|909.76|916.52|911.32|911.84|906.64|748
1659965100000|2022-08-08 13:25:00|915.06|909.86|914.43|909.23|915.36|910.16|912.56|907.36|836
1659965400000|2022-08-08 13:30:00|914.54|909.34|916.64|911.44|916.64|911.44|913.39|908.19|1016
1659965700000|2022-08-08 13:35:00|916.68|911.48|916.12|910.92|917.13|911.93|915.35|910.15|840
1659966000000|2022-08-08 13:40:00|916.14|910.94|916.77|911.57|917.78|912.58|915.44|910.24|819
1659966300000|2022-08-08 13:45:00|917.01|911.81|916.41|911.21|917.08|911.88|915.85|910.65|786
1659966600000|2022-08-08 13:50:00|916.45|911.25|916.95|911.75|917.11|911.91|915.16|909.96|877
1659966900000|2022-08-08 13:55:00|916.96|911.76|915.89|910.69|917.44|912.24|915.63|910.43|715
1659967200000|2022-08-08 14:00:00|915.92|910.72|915.39|910.19|917.56|912.36|914.97|909.77|729
1659967500000|2022-08-08 14:05:00|915.26|910.06|913.99|908.79|915.33|910.13|911.38|906.18|838
1659967800000|2022-08-08 14:10:00|913.95|908.75|914.13|908.93|916.49|911.29|912.78|907.58|833
1659968100000|2022-08-08 14:15:00|914.14|908.94|913.2|908|914.79|909.59|913|907.8|657
1659968400000|2022-08-08 14:20:00|913.23|908.03|914.8|909.6|916.05|910.85|913.11|907.91|716
1659968700000|2022-08-08 14:25:00|914.82|909.62|911|905.8|914.82|909.62|909.96|904.76|795
1659969000000|2022-08-08 14:30:00|911.23|906.03|909.18|903.98|911.78|906.58|909|903.8|683
1659969300000|2022-08-08 14:35:00|909.3|904.1|911.6|906.4|911.66|906.46|908.98|903.78|831
1659969600000|2022-08-08 14:40:00|911.55|906.35|913.12|907.92|913.68|908.48|910.86|905.66|792
1659969900000|2022-08-08 14:45:00|913.11|907.91|908.14|902.94|913.2|908|907.6|902.4|765
1659970200000|2022-08-08 14:50:00|908.16|902.96|909.06|903.86|909.85|904.65|907.9|902.7|711
1659970500000|2022-08-08 14:55:00|909.1|903.9|910.13|904.93|912.08|906.88|908.18|902.98|802
1659970800000|2022-08-08 15:00:00|910.26|905.06|911.16|905.96|911.8|906.6|910.06|904.86|731
1659971100000|2022-08-08 15:05:00|911.19|905.99|910.36|905.16|911.9|906.7|909.33|904.13|775
1659971400000|2022-08-08 15:10:00|910.49|905.29|911.01|905.81|911.28|906.08|909.64|904.44|748
1659971700000|2022-08-08 15:15:00|910.96|905.76|906.46|901.26|911.27|906.07|906.11|900.91|831
1659972000000|2022-08-08 15:20:00|906.51|901.31|905.33|900.13|908.21|903.01|905.15|899.95|965
1659972300000|2022-08-08 15:25:00|905.3|900.1|903.61|898.41|907.36|902.16|903.52|898.32|952
1659972600000|2022-08-08 15:30:00|903.56|898.36|901.26|896.06|904.92|899.72|899.17|893.97|951
1659972900000|2022-08-08 15:35:00|901.25|896.05|892|886.8|901.49|896.29|891.99|886.79|969
1659973200000|2022-08-08 15:40:00|892.02|886.82|892.86|887.66|894.1|888.9|891.51|886.31|927
1659973500000|2022-08-08 15:45:00|893.01|887.81|891.23|886.03|894.52|889.32|890.64|885.44|893
1659973800000|2022-08-08 15:50:00|891.02|885.82|893.79|888.59|893.96|888.76|890.65|885.45|863
1659974100000|2022-08-08 15:55:00|893.89|888.69|892.99|887.79|894.15|888.95|892.54|887.34|733
1659974400000|2022-08-08 16:00:00|892.97|887.77|893.29|888.09|893.65|888.45|892.08|886.88|831
1659974700000|2022-08-08 16:05:00|893.28|888.08|888.37|883.17|894.06|888.86|888.01|882.81|955
1659975000000|2022-08-08 16:10:00|888.55|883.35|890.25|885.05|890.8|885.6|888.42|883.22|875
1659975300000|2022-08-08 16:15:00|890.28|885.08|886.49|881.29|890.61|885.41|885.85|880.65|900
1659975600000|2022-08-08 16:20:00|886.44|881.24|887.14|881.94|887.96|882.76|885.45|880.25|719
1659975900000|2022-08-08 16:25:00|887.25|882.05|885.78|880.58|887.79|882.59|885.37|880.17|835
1659976200000|2022-08-08 16:30:00|885.42|880.22|886.57|881.37|886.6|881.4|885.29|880.09|762
1659976500000|2022-08-08 16:35:00|886.47|881.27|884.3|879.1|886.49|881.29|883.86|878.66|830
1659976800000|2022-08-08 16:40:00|884.32|879.12|887.13|881.93|887.47|882.27|884.15|878.95|799
1659977100000|2022-08-08 16:45:00|887.11|881.91|888.12|882.92|889.47|884.27|886.69|881.49|841
1659977400000|2022-08-08 16:50:00|888.13|882.93|888.39|883.19|889.07|883.87|887.32|882.12|730
1659977700000|2022-08-08 16:55:00|888.37|883.17|887.44|882.24|888.55|883.35|887.01|881.81|771
1659978000000|2022-08-08 17:00:00|887.47|882.27|884.89|879.69|887.5|882.3|884.76|879.56|691
1659978300000|2022-08-08 17:05:00|884.87|879.67|888.09|882.89|888.16|882.96|884.78|879.58|735
1659978600000|2022-08-08 17:10:00|888.11|882.91|888.62|883.42|888.99|883.79|887.5|882.3|793
1659978900000|2022-08-08 17:15:00|888.54|883.34|889.72|884.52|890.47|885.27|888.43|883.23|565
1659979200000|2022-08-08 17:20:00|889.71|884.51|889.89|884.69|889.89|884.69|887.71|882.51|715
1659979500000|2022-08-08 17:25:00|889.76|884.56|888.91|883.71|889.93|884.73|888.56|883.36|604
1659979800000|2022-08-08 17:30:00|888.81|883.61|888.59|883.39|889.57|884.37|887.88|882.68|677
1659980100000|2022-08-08 17:35:00|888.48|883.28|888.02|882.82|889.09|883.89|887.13|881.93|684
1659980400000|2022-08-08 17:40:00|887.94|882.74|888.05|882.85|888.16|882.96|887.2|882|485
1659980700000|2022-08-08 17:45:00|888.09|882.89|887.26|882.06|889.12|883.92|887.06|881.86|603
1659981000000|2022-08-08 17:50:00|887.23|882.03|889.1|883.9|889.48|884.28|887.04|881.84|650
1659981300000|2022-08-08 17:55:00|889.24|884.04|889.36|884.16|890.29|885.09|889.04|883.84|611
1659981600000|2022-08-08 18:00:00|889.4|884.2|886.65|881.45|889.4|884.2|886.4|881.2|696
1659981900000|2022-08-08 18:05:00|886.63|881.43|885.14|879.94|887.62|882.42|884.53|879.33|858
1659982200000|2022-08-08 18:10:00|885.15|879.95|885.54|880.34|886.17|880.97|884.04|878.84|732
1659982500000|2022-08-08 18:15:00|885.53|880.33|887.43|882.23|887.43|882.23|885.3|880.1|705
1659982800000|2022-08-08 18:20:00|887.49|882.29|887.15|881.95|888.51|883.31|887.15|881.95|653
1659983100000|2022-08-08 18:25:00|887.17|881.97|888.98|883.78|889.12|883.92|886.98|881.78|672
1659983400000|2022-08-08 18:30:00|888.99|883.79|890.71|885.51|890.91|885.71|888.15|882.95|784
1659983700000|2022-08-08 18:35:00|890.75|885.55|889.91|884.71|890.85|885.65|889.16|883.96|768
1659984000000|2022-08-08 18:40:00|889.92|884.72|889.14|883.94|891.27|886.07|888.93|883.73|722
1659984300000|2022-08-08 18:45:00|889.23|884.03|887.95|882.75|889.54|884.34|886.66|881.46|675
1659984600000|2022-08-08 18:50:00|887.9|882.7|885.63|880.43|887.95|882.75|885.45|880.25|740
1659984900000|2022-08-08 18:55:00|885.75|880.55|886.64|881.44|887.25|882.05|885.54|880.34|756
1659985200000|2022-08-08 19:00:00|886.83|881.63|886.45|881.25|887.09|881.89|885.81|880.61|732
1659985500000|2022-08-08 19:05:00|886.46|881.26|886.52|881.32|887.14|881.94|886.2|881|501
1659985800000|2022-08-08 19:10:00|886.49|881.29|886.91|881.71|887.25|882.05|886.04|880.84|499
1659986100000|2022-08-08 19:15:00|886.93|881.73|884.9|879.7|886.93|881.73|884.52|879.32|816
1659986400000|2022-08-08 19:20:00|884.93|879.73|886.24|881.04|887.13|881.93|884.04|878.84|798
1659986700000|2022-08-08 19:25:00|886.27|881.07|890.93|885.73|891.17|885.97|886.23|881.03|824
1659987000000|2022-08-08 19:30:00|890.94|885.74|889.39|884.19|891.25|886.05|888.24|883.04|773
1659987300000|2022-08-08 19:35:00|889.38|884.18|888.67|883.47|889.55|884.35|888.28|883.08|620
1659987600000|2022-08-08 19:40:00|888.69|883.49|890.2|885|890.51|885.31|888.5|883.3|718
1659987900000|2022-08-08 19:45:00|890.21|885.01|888.97|883.77|890.78|885.58|888.45|883.25|675
1659988200000|2022-08-08 19:50:00|889.01|883.81|889.09|883.89|889.41|884.21|887.96|882.76|687
1659988500000|2022-08-08 19:55:00|889.08|883.88|888.08|882.88|889.16|883.96|886.77|881.57|617
1659988800000|2022-08-08 20:00:00|888.13|882.93|888.38|883.18|889.33|884.13|887.74|882.54|551
1659989100000|2022-08-08 20:05:00|888.4|883.2|888.15|882.95|888.56|883.36|887.57|882.37|493
1659989400000|2022-08-08 20:10:00|888.13|882.93|887.71|882.51|888.29|883.09|887.71|882.51|443
1659989700000|2022-08-08 20:15:00|887.79|882.59|888.29|883.09|888.59|883.39|887.79|882.59|418
1659990000000|2022-08-08 20:20:00|888.35|883.15|889.24|884.04|889.4|884.2|887.39|882.19|457
1659990300000|2022-08-08 20:25:00|889.22|884.02|886.76|881.56|889.67|884.47|886.14|880.94|549
1659990600000|2022-08-08 20:30:00|886.93|881.73|884.49|879.29|887.11|881.91|883.77|878.57|687
1659990900000|2022-08-08 20:35:00|884.48|879.28|891.21|886.01|891.34|886.14|884.48|879.28|618
1659991200000|2022-08-08 20:40:00|891.22|886.02|892.15|886.95|894.01|888.81|888.76|883.56|699
1659991500000|2022-08-08 20:45:00|892.24|887.04|892.71|887.51|892.98|887.78|891.23|886.03|612
1659991800000|2022-08-08 20:50:00|892.68|887.48|894.71|889.51|894.8|889.6|892.17|886.97|817
1659992100000|2022-08-08 20:55:00|894.73|889.53|898.48|893.28|899.26|894.06|894.54|889.34|851
1659992400000|2022-08-08 21:00:00|898.52|893.32|895.28|890.08|898.54|893.34|894.25|889.05|527
1659992700000|2022-08-08 21:05:00|895.29|890.09|892.25|887.05|896.37|891.17|892.22|887.02|479
1659993000000|2022-08-08 21:10:00|892.21|887.01|888.19|882.99|892.66|887.46|887.09|881.89|740
1659993300000|2022-08-08 21:15:00|888.18|882.98|885.68|880.48|888.24|883.04|885.41|880.21|747
1659993600000|2022-08-08 21:20:00|885.78|880.58|886.92|881.72|887.32|882.12|885.63|880.43|480
1659993900000|2022-08-08 21:25:00|886.9|881.7|888.26|883.06|888.6|883.4|886.78|881.58|430
1659994200000|2022-08-08 21:30:00|888.25|883.05|883.86|878.66|888.28|883.08|883.14|877.94|441
1659994500000|2022-08-08 21:35:00|883.97|878.77|886.76|881.56|886.76|881.56|883.97|878.77|549
1659994800000|2022-08-08 21:40:00|886.67|881.47|889.38|884.18|889.84|884.64|886.54|881.34|480
1659995100000|2022-08-08 21:45:00|889.33|884.13|886.45|881.25|889.33|884.13|886.35|881.15|539
1659995400000|2022-08-08 21:50:00|886.51|881.31|886.33|881.13|887.46|882.26|886.13|880.93|411
1659995700000|2022-08-08 21:55:00|886.34|881.14|886.33|881.13|886.59|881.39|885.26|880.06|374
1659996000000|2022-08-08 22:00:00|886.3|881.1|884.76|879.56|886.46|881.26|884.76|879.56|591
1659996300000|2022-08-08 22:05:00|884.78|879.58|883.04|877.84|885.12|879.92|882.97|877.77|520
1659996600000|2022-08-08 22:10:00|883.01|877.81|883.98|878.78|885.12|879.92|882.59|877.39|626
1659996900000|2022-08-08 22:15:00|883.96|878.76|883.9|878.7|884.98|879.78|882.42|877.22|679
1659997200000|2022-08-08 22:20:00|883.94|878.74|884.17|878.97|884.93|879.73|883.72|878.52|517
1659997500000|2022-08-08 22:25:00|884.15|878.95|883.52|878.32|885.09|879.89|883.33|878.13|604
1659997800000|2022-08-08 22:30:00|883.51|878.31|885.03|879.83|885.15|879.95|883.46|878.26|365
1659998100000|2022-08-08 22:35:00|885.08|879.88|885.21|880.01|885.51|880.31|884.54|879.34|342
1659998400000|2022-08-08 22:40:00|885.18|879.98|880.99|875.79|885.55|880.35|880.78|875.58|428
1659998700000|2022-08-08 22:45:00|881.13|875.93|881.21|876.01|881.84|876.64|875.76|870.56|952
1659999000000|2022-08-08 22:50:00|881.43|876.23|881.56|876.36|881.65|876.45|880.07|874.87|608
1659999300000|2022-08-08 22:55:00|881.54|876.34|882.37|877.17|883.14|877.94|880.89|875.69|768
1659999600000|2022-08-08 23:00:00|882.43|877.23|880.78|875.58|883.19|877.99|879.82|874.62|680
1659999900000|2022-08-08 23:05:00|880.79|875.59|886.7|881.5|887.12|881.92|880.79|875.59|878
1660000200000|2022-08-08 23:10:00|886.71|881.51|885.19|879.99|887.4|882.2|884.88|879.68|845
1660000500000|2022-08-08 23:15:00|885.2|880|887.35|882.15|887.67|882.47|885.17|879.97|708
1660000800000|2022-08-08 23:20:00|887.33|882.13|882.23|877.03|887.6|882.4|881.4|876.2|716
1660001100000|2022-08-08 23:25:00|882.24|877.04|882.35|877.15|882.85|877.65|879.97|874.77|646
1660001400000|2022-08-08 23:30:00|882.18|876.98|881.87|876.67|883.18|877.98|880.62|875.42|789
1660001700000|2022-08-08 23:35:00|881.85|876.65|881.95|876.75|883.05|877.85|881.45|876.25|670
1660002000000|2022-08-08 23:40:00|881.96|876.76|881.87|876.67|882.44|877.24|880.9|875.7|761
1660002300000|2022-08-08 23:45:00|881.86|876.66|882.31|877.11|884.11|878.91|881.34|876.14|758
1660002600000|2022-08-08 23:50:00|882.32|877.12|880.29|875.09|882.92|877.72|880.13|874.93|668
1660002900000|2022-08-08 23:55:00|880.28|875.08|881.45|876.25|882.23|877.03|879.86|874.66|580
1660003200000|2022-08-09 00:00:00|881.52|876.32|882.06|876.86|882.34|877.14|880.09|874.89|712
1660003500000|2022-08-09 00:05:00|882.1|876.9|881.25|876.05|882.36|877.16|880.48|875.28|619
1660003800000|2022-08-09 00:10:00|881.27|876.07|880.57|875.37|881.3|876.1|877.3|872.1|797
1660004100000|2022-08-09 00:15:00|880.6|875.4|883.25|878.05|883.3|878.1|879.65|874.45|622
1660004400000|2022-08-09 00:20:00|883.22|878.02|884.38|879.18|885.75|880.55|882.91|877.71|622
1660004700000|2022-08-09 00:25:00|884.27|879.07|884.63|879.43|884.71|879.51|883.31|878.11|522
1660005000000|2022-08-09 00:30:00|884.59|879.39|885.35|880.15|885.5|880.3|882.07|876.87|701
1660005300000|2022-08-09 00:35:00|885.34|880.14|883.19|877.99|886.1|880.9|883.16|877.96|679
1660005600000|2022-08-09 00:40:00|883.15|877.95|884.31|879.11|884.9|879.7|882.31|877.11|678
1660005900000|2022-08-09 00:45:00|884.33|879.13|885.02|879.82|887.88|882.68|883.8|878.6|701
1660006200000|2022-08-09 00:50:00|885.04|879.84|887.16|881.96|887.38|882.18|884.96|879.76|457
1660006500000|2022-08-09 00:55:00|887.14|881.94|885.65|880.45|887.66|882.46|885.22|880.02|627
1660006800000|2022-08-09 01:00:00|885.71|880.51|886.36|881.16|886.62|881.42|882.95|877.75|775
1660007100000|2022-08-09 01:05:00|886.37|881.17|885.16|879.96|886.49|881.29|883.15|877.95|649
1660007400000|2022-08-09 01:10:00|885.21|880.01|882.18|876.98|885.4|880.2|882.17|876.97|796
1660007700000|2022-08-09 01:15:00|882.19|876.99|882.02|876.82|884.86|879.66|881.85|876.65|760
1660008000000|2022-08-09 01:20:00|881.95|876.75|882.3|877.1|883.88|878.68|881.43|876.23|872
1660008300000|2022-08-09 01:25:00|882.34|877.14|882.48|877.28|883.26|878.06|881.4|876.2|789
1660008600000|2022-08-09 01:30:00|882.36|877.16|881.74|876.54|882.57|877.37|880.65|875.45|692
1660008900000|2022-08-09 01:35:00|881.77|876.57|880.22|875.02|882.38|877.18|879.68|874.48|604
1660009200000|2022-08-09 01:40:00|880.3|875.1|879.61|874.41|880.83|875.63|878.29|873.09|769
1660009500000|2022-08-09 01:45:00|879.67|874.47|880.33|875.13|880.41|875.21|878.17|872.97|779
1660009800000|2022-08-09 01:50:00|880.32|875.12|880.33|875.13|881.44|876.24|880.09|874.89|687
1660010100000|2022-08-09 01:55:00|880.43|875.23|880.03|874.83|880.49|875.29|878.62|873.42|593
1660010400000|2022-08-09 02:00:00|880.06|874.86|880.39|875.19|881.11|875.91|879.82|874.62|545
1660010700000|2022-08-09 02:05:00|880.37|875.17|879.95|874.75|881.33|876.13|879.95|874.75|616
1660011000000|2022-08-09 02:10:00|879.85|874.65|879.29|874.09|881.35|876.15|878.71|873.51|850
1660011300000|2022-08-09 02:15:00|879.31|874.11|880.82|875.62|880.99|875.79|878.26|873.06|782
1660011600000|2022-08-09 02:20:00|880.83|875.63|883.41|878.21|883.89|878.69|880.29|875.09|732
1660011900000|2022-08-09 02:25:00|883.38|878.18|884.43|879.23|885.14|879.94|882.84|877.64|651
1660012200000|2022-08-09 02:30:00|884.39|879.19|884.52|879.32|885.1|879.9|884.15|878.95|432
1660012500000|2022-08-09 02:35:00|884.45|879.25|882.75|877.55|884.61|879.41|882.61|877.41|459
1660012800000|2022-08-09 02:40:00|882.74|877.54|883.38|878.18|883.53|878.33|881.9|876.7|300
1660013100000|2022-08-09 02:45:00|883.44|878.24|884.06|878.86|884.42|879.22|883.37|878.17|472
1660013400000|2022-08-09 02:50:00|884.16|878.96|884.22|879.02|884.51|879.31|883.77|878.57|354
1660013700000|2022-08-09 02:55:00|884.25|879.05|884.89|879.69|885.41|880.21|883.8|878.6|491
1660014000000|2022-08-09 03:00:00|884.92|879.72|886.15|880.95|886.27|881.07|884.11|878.91|561
1660014300000|2022-08-09 03:05:00|886.09|880.89|883.99|878.79|886.34|881.14|883.83|878.63|584
1660014600000|2022-08-09 03:10:00|883.98|878.78|884.29|879.09|884.51|879.31|883.06|877.86|404
1660014900000|2022-08-09 03:15:00|884.32|879.12|884.23|879.03|884.76|879.56|884.01|878.81|444
1660015200000|2022-08-09 03:20:00|884.24|879.04|884.3|879.1|884.72|879.52|884.06|878.86|386
1660015500000|2022-08-09 03:25:00|884.31|879.11|884.05|878.85|884.63|879.43|883.03|877.83|493
1660015800000|2022-08-09 03:30:00|884.06|878.86|883.18|877.98|884.18|878.98|883.01|877.81|325
1660016100000|2022-08-09 03:35:00|883.17|877.97|884.29|879.09|884.49|879.29|883.17|877.97|412
1660016400000|2022-08-09 03:40:00|884.26|879.06|884.26|879.06|884.54|879.34|884.06|878.86|395
1660016700000|2022-08-09 03:45:00|884.25|879.05|883.75|878.55|884.5|879.3|883.52|878.32|371
1660017000000|2022-08-09 03:50:00|883.73|878.53|884.29|879.09|884.54|879.34|883.44|878.24|435
1660017300000|2022-08-09 03:55:00|884.32|879.12|884.4|879.2|884.64|879.44|884.14|878.94|422
1660017600000|2022-08-09 04:00:00|884.37|879.17|884.29|879.09|884.51|879.31|883.33|878.13|471
1660017900000|2022-08-09 04:05:00|884.3|879.1|884.3|879.1|884.71|879.51|884.09|878.89|490
1660018200000|2022-08-09 04:10:00|884.28|879.08|884.18|878.98|884.48|879.28|883.61|878.41|465
1660018500000|2022-08-09 04:15:00|884.17|878.97|884.13|878.93|884.49|879.29|883.93|878.73|416
1660018800000|2022-08-09 04:20:00|884.14|878.94|883.49|878.29|884.62|879.42|883.17|877.97|502
1660019100000|2022-08-09 04:25:00|883.51|878.31|884.26|879.06|884.42|879.22|883.01|877.81|483
1660019400000|2022-08-09 04:30:00|884.23|879.03|883.07|877.87|884.32|879.12|882.77|877.57|390
1660019700000|2022-08-09 04:35:00|883.04|877.84|885.54|880.34|885.96|880.76|882.91|877.71|513
1660020000000|2022-08-09 04:40:00|885.35|880.15|887.37|882.17|887.44|882.24|885.14|879.94|552
1660020300000|2022-08-09 04:45:00|887.4|882.2|888.79|883.59|889.31|884.11|887.4|882.2|549
1660020600000|2022-08-09 04:50:00|888.82|883.62|885|879.8|889.26|884.06|884.76|879.56|630
1660020900000|2022-08-09 04:55:00|885.06|879.86|884.5|879.3|888.46|883.26|884.5|879.3|662
1660021200000|2022-08-09 05:00:00|884.56|879.36|885.15|879.95|885.61|880.41|882.64|877.44|701
1660021500000|2022-08-09 05:05:00|885.1|879.9|883.29|878.09|885.1|879.9|883.06|877.86|724
1660021800000|2022-08-09 05:10:00|883.3|878.1|884.08|878.88|884.37|879.17|882.81|877.61|544
1660022100000|2022-08-09 05:15:00|884.06|878.86|883.95|878.75|884.48|879.28|883.88|878.68|413
1660022400000|2022-08-09 05:20:00|883.96|878.76|883.29|878.09|884.31|879.11|882.99|877.79|442
1660022700000|2022-08-09 05:25:00|883.26|878.06|883.11|877.91|884.33|879.13|882.84|877.64|527
1660023000000|2022-08-09 05:30:00|883.12|877.92|885.38|880.18|885.46|880.26|882.74|877.54|529
1660023300000|2022-08-09 05:35:00|885.39|880.19|884.43|879.23|886.2|881|883.92|878.72|546
1660023600000|2022-08-09 05:40:00|884.46|879.26|886.16|880.96|886.68|881.48|884.05|878.85|610
1660023900000|2022-08-09 05:45:00|886.13|880.93|887.18|881.98|887.25|882.05|885.46|880.26|497
1660024200000|2022-08-09 05:50:00|887.16|881.96|887.58|882.38|887.76|882.56|886.33|881.13|429
1660024500000|2022-08-09 05:55:00|887.7|882.5|886.57|881.37|887.7|882.5|885.92|880.72|447
1660024800000|2022-08-09 06:00:00|886.52|881.32|881.28|876.08|887.11|881.91|879.92|874.72|811
1660025100000|2022-08-09 06:05:00|881.31|876.11|881.22|876.02|881.48|876.28|879.1|873.9|640
1660025400000|2022-08-09 06:10:00|881.27|876.07|881.16|875.96|881.92|876.72|879.4|874.2|501
1660025700000|2022-08-09 06:15:00|881.17|875.97|879.93|874.73|881.95|876.75|879.36|874.16|495
1660026000000|2022-08-09 06:20:00|879.89|874.69|880.04|874.84|880.62|875.42|879.02|873.82|517
1660026300000|2022-08-09 06:25:00|879.99|874.79|877.64|872.44|880.19|874.99|876.1|870.9|529
1660026600000|2022-08-09 06:30:00|877.65|872.45|878.15|872.95|880.48|875.28|877.28|872.08|620
1660026900000|2022-08-09 06:35:00|878.16|872.96|878.3|873.1|880.38|875.18|877.26|872.06|585
1660027200000|2022-08-09 06:40:00|878.39|873.19|878.98|873.78|879.51|874.31|878.27|873.07|525
1660027500000|2022-08-09 06:45:00|878.94|873.74|877.79|872.59|879.39|874.19|876.67|871.47|618
1660027800000|2022-08-09 06:50:00|877.76|872.56|878.94|873.74|879.92|874.72|877|871.8|551
1660028100000|2022-08-09 06:55:00|878.95|873.75|881.17|875.97|882.13|876.93|878.77|873.57|716
1660028400000|2022-08-09 07:00:00|881.2|876|880.29|875.09|881.86|876.66|880.06|874.86|687
1660028700000|2022-08-09 07:05:00|880.28|875.08|883.61|878.41|883.85|878.65|880.25|875.05|746
1660029000000|2022-08-09 07:10:00|883.65|878.45|883.02|877.82|884.84|879.64|882.99|877.79|694
1660029300000|2022-08-09 07:15:00|883.04|877.84|883.25|878.05|884.84|879.64|881.93|876.73|791
1660029600000|2022-08-09 07:20:00|883.24|878.04|880.92|875.72|883.48|878.28|879.78|874.58|797
1660029900000|2022-08-09 07:25:00|880.93|875.73|879.93|874.73|881.14|875.94|879.17|873.97|711
1660030200000|2022-08-09 07:30:00|879.94|874.74|877.18|871.98|881.59|876.39|876.77|871.57|797
1660030500000|2022-08-09 07:35:00|877.15|871.95|877.35|872.15|878.56|873.36|876.93|871.73|669
1660030800000|2022-08-09 07:40:00|877.36|872.16|877.4|872.2|878.34|873.14|877.15|871.95|647
1660031100000|2022-08-09 07:45:00|877.42|872.22|877.97|872.77|878.97|873.77|876.15|870.95|632
1660031400000|2022-08-09 07:50:00|878.03|872.83|877.26|872.06|878.31|873.11|876.14|870.94|611
1660031700000|2022-08-09 07:55:00|877.2|872|877.02|871.82|878.92|873.72|876.44|871.24|655
1660032000000|2022-08-09 08:00:00|876.99|871.79|876.27|871.07|877.43|872.23|876.17|870.97|580
1660032300000|2022-08-09 08:05:00|876.22|871.02|875.05|869.85|876.33|871.13|874.38|869.18|573
1660032600000|2022-08-09 08:10:00|875.07|869.87|874.04|868.84|875.1|869.9|872.37|867.17|764
1660032900000|2022-08-09 08:15:00|874.01|868.81|874.36|869.16|874.39|869.19|873.17|867.97|535
1660033200000|2022-08-09 08:20:00|874.55|869.35|875.34|870.14|875.47|870.27|874.16|868.96|543
1660033500000|2022-08-09 08:25:00|875.36|870.16|877.41|872.21|877.47|872.27|874.63|869.43|598
1660033800000|2022-08-09 08:30:00|877.3|872.1|876.26|871.06|877.45|872.25|876.13|870.93|536
1660034100000|2022-08-09 08:35:00|876.28|871.08|876.41|871.21|876.74|871.54|875.21|870.01|558
1660034400000|2022-08-09 08:40:00|876.52|871.32|876|870.8|876.53|871.33|875.36|870.16|518
1660034700000|2022-08-09 08:45:00|875.98|870.78|873.83|868.63|875.98|870.78|873.53|868.33|438
1660035000000|2022-08-09 08:50:00|873.85|868.65|873.64|868.44|874.4|869.2|873.34|868.14|453
1660035300000|2022-08-09 08:55:00|873.61|868.41|873.73|868.53|874.04|868.84|872.6|867.4|541
1660035600000|2022-08-09 09:00:00|873.7|868.5|874.02|868.82|874.2|869|872.68|867.48|660
1660035900000|2022-08-09 09:05:00|874.04|868.84|874.84|869.64|874.91|869.71|873.87|868.67|398
1660036200000|2022-08-09 09:10:00|874.94|869.74|874.73|869.53|875.34|870.14|874.08|868.88|350
1660036500000|2022-08-09 09:15:00|874.81|869.61|874.26|869.06|876.29|871.09|874.23|869.03|563
1660036800000|2022-08-09 09:20:00|874.23|869.03|872.39|867.19|874.31|869.11|872.16|866.96|761
1660037100000|2022-08-09 09:25:00|872.59|867.39|873.58|868.38|873.82|868.62|872.24|867.04|753
1660037400000|2022-08-09 09:30:00|873.57|868.37|873.16|867.96|874.06|868.86|872.5|867.3|786
1660037700000|2022-08-09 09:35:00|873.3|868.1|873.63|868.43|874.5|869.3|872.96|867.76|638
1660038000000|2022-08-09 09:40:00|873.6|868.4|873.11|867.91|873.91|868.71|872.2|867|811
1660038300000|2022-08-09 09:45:00|873.07|867.87|873.89|868.69|873.93|868.73|872.51|867.31|735
1660038600000|2022-08-09 09:50:00|873.86|868.66|872.49|867.29|873.9|868.7|872.34|867.14|701
1660038900000|2022-08-09 09:55:00|872.47|867.27|869.95|864.75|872.91|867.71|869.55|864.35|789
1660039200000|2022-08-09 10:00:00|869.86|864.66|866.67|861.47|871.87|866.67|864.27|859.07|926
1660039500000|2022-08-09 10:05:00|866.66|861.46|871.25|866.05|873.22|868.02|865.88|860.68|850
1660039800000|2022-08-09 10:10:00|871.3|866.1|866.64|861.44|871.3|866.1|866.64|861.44|805
1660040100000|2022-08-09 10:15:00|866.7|861.5|859.99|854.79|866.73|861.53|858.62|853.42|880
1660040400000|2022-08-09 10:20:00|860.01|854.81|857.85|852.65|860.42|855.22|857.46|852.26|899
1660040700000|2022-08-09 10:25:00|857.81|852.61|847.39|842.19|858.11|852.91|846.11|840.91|920
1660041000000|2022-08-09 10:30:00|847.62|842.42|846.04|840.84|848.78|843.58|844.47|839.27|898
1660041300000|2022-08-09 10:35:00|846.02|840.82|844.85|839.65|846.92|841.72|843.97|838.77|805
1660041600000|2022-08-09 10:40:00|844.8|839.6|843.82|838.62|845.81|840.61|843.55|838.35|846
1660041900000|2022-08-09 10:45:00|843.74|838.54|843.84|838.64|844.72|839.52|840.14|834.94|898
1660042200000|2022-08-09 10:50:00|843.83|838.63|846.2|841|846.68|841.48|842.9|837.7|774
1660042500000|2022-08-09 10:55:00|846.22|841.02|841.92|836.72|847.01|841.81|841.82|836.62|752
1660042800000|2022-08-09 11:00:00|841.97|836.77|847.36|842.16|849.04|843.84|841.77|836.57|939
1660043100000|2022-08-09 11:05:00|847.57|842.37|845.8|840.6|848.17|842.97|845.64|840.44|734
1660043400000|2022-08-09 11:10:00|845.82|840.62|845.39|840.19|847.76|842.56|844.89|839.69|827
1660043700000|2022-08-09 11:15:00|845.4|840.2|848.9|843.7|848.93|843.73|845.23|840.03|759
1660044000000|2022-08-09 11:20:00|848.88|843.68|846.16|840.96|849.66|844.46|845.82|840.62|780
1660044300000|2022-08-09 11:25:00|846.11|840.91|846.27|841.07|847.13|841.93|845.03|839.83|802
1660044600000|2022-08-09 11:30:00|846.25|841.05|848.56|843.36|848.83|843.63|845.08|839.88|824
1660044900000|2022-08-09 11:35:00|848.57|843.37|846.06|840.86|848.62|843.42|844.61|839.41|828
1660045200000|2022-08-09 11:40:00|846.04|840.84|842.01|836.81|846.55|841.35|841.93|836.73|898
1660045500000|2022-08-09 11:45:00|842|836.8|837.78|832.58|842.54|837.34|837.23|832.03|922
1660045800000|2022-08-09 11:50:00|837.79|832.59|842.14|836.94|842.33|837.13|836.88|831.68|945
1660046100000|2022-08-09 11:55:00|842.17|836.97|841.51|836.31|843.02|837.82|841.34|836.14|817
1660046400000|2022-08-09 12:00:00|841.5|836.3|842.19|836.99|842.37|837.17|839.79|834.59|861
1660046700000|2022-08-09 12:05:00|842.23|837.03|839.45|834.25|842.87|837.67|839.33|834.13|810
1660047000000|2022-08-09 12:10:00|839.5|834.3|840.54|835.34|840.85|835.65|837.87|832.67|845
1660047300000|2022-08-09 12:15:00|840.53|835.33|841.25|836.05|842.07|836.87|840.53|835.33|839
1660047600000|2022-08-09 12:20:00|841.13|835.93|843.91|838.71|843.95|838.75|840.75|835.55|809
1660047900000|2022-08-09 12:25:00|844.02|838.82|843.91|838.71|845.18|839.98|843.14|837.94|783
1660048200000|2022-08-09 12:30:00|843.93|838.73|846.31|841.11|846.88|841.68|842.99|837.79|840
1660048500000|2022-08-09 12:35:00|846.3|841.1|846.7|841.5|846.92|841.72|845.61|840.41|751
1660048800000|2022-08-09 12:40:00|846.65|841.45|846.66|841.46|846.96|841.76|845.61|840.41|751
1660049100000|2022-08-09 12:45:00|846.65|841.45|845.63|840.43|846.86|841.66|845.04|839.84|777
1660049400000|2022-08-09 12:50:00|845.62|840.42|844.93|839.73|846.83|841.63|844.5|839.3|795
1660049700000|2022-08-09 12:55:00|844.97|839.77|843.6|838.4|844.97|839.77|843.28|838.08|661
1660050000000|2022-08-09 13:00:00|843.58|838.38|843.78|838.58|845.18|839.98|842.82|837.62|657
1660050300000|2022-08-09 13:05:00|843.72|838.52|843.88|838.68|845.24|840.04|842.88|837.68|718
1660050600000|2022-08-09 13:10:00|843.93|838.73|843.12|837.92|845.09|839.89|842.82|837.62|640
1660050900000|2022-08-09 13:15:00|843.17|837.97|841.24|836.04|843.25|838.05|840.75|835.55|691
1660051200000|2022-08-09 13:20:00|841.39|836.19|841.87|836.67|843.1|837.9|841.21|836.01|664
1660051500000|2022-08-09 13:25:00|841.84|836.64|842.65|837.45|842.86|837.66|840.91|835.71|680
1660051800000|2022-08-09 13:30:00|842.52|837.32|839.85|834.65|843.73|838.53|838.14|832.94|1013
1660052100000|2022-08-09 13:35:00|839.87|834.67|840.96|835.76|842.51|837.31|839.31|834.11|987
1660052400000|2022-08-09 13:40:00|841.01|835.81|842.52|837.32|842.94|837.74|839.64|834.44|938
1660052700000|2022-08-09 13:45:00|842.53|837.33|841.71|836.51|843.68|838.48|841.03|835.83|973
1660053000000|2022-08-09 13:50:00|841.7|836.5|837.93|832.73|842.71|837.51|837.78|832.58|950
1660053300000|2022-08-09 13:55:00|837.82|832.62|827.42|822.22|838.29|833.09|825.74|820.54|1068
1660053600000|2022-08-09 14:00:00|827.41|822.21|826.77|821.57|828.87|823.67|823.25|818.05|1040
1660053900000|2022-08-09 14:05:00|826.82|821.62|815.4|810.2|827.44|822.24|811.55|806.35|1076
1660054200000|2022-08-09 14:10:00|815.23|810.03|818.71|813.51|820.4|815.2|814.44|809.24|1069
1660054500000|2022-08-09 14:15:00|818.66|813.46|823.18|817.98|823.75|818.55|818.14|812.94|957
1660054800000|2022-08-09 14:20:00|823.25|818.05|821.87|816.67|823.95|818.75|821.49|816.29|953
1660055100000|2022-08-09 14:25:00|821.86|816.66|823.31|818.11|823.34|818.14|820.81|815.61|946
1660055400000|2022-08-09 14:30:00|823.11|817.91|823.75|818.55|824.88|819.68|820.17|814.97|941
1660055700000|2022-08-09 14:35:00|823.71|818.51|825.08|819.88|825.78|820.58|823.22|818.02|867
1660056000000|2022-08-09 14:40:00|825.09|819.89|823.23|818.03|825.9|820.7|822.9|817.7|894
1660056300000|2022-08-09 14:45:00|823.24|818.04|826.2|821|826.68|821.48|822.85|817.65|887
1660056600000|2022-08-09 14:50:00|826.23|821.03|827.31|822.11|827.52|822.32|825.27|820.07|782
1660056900000|2022-08-09 14:55:00|827.47|822.27|824.66|819.46|827.87|822.67|823.98|818.78|818
1660057200000|2022-08-09 15:00:00|824.52|819.32|820.89|815.69|824.66|819.46|820.57|815.37|860
1660057500000|2022-08-09 15:05:00|820.88|815.68|821.22|816.02|822.42|817.22|818.88|813.68|832
1660057800000|2022-08-09 15:10:00|821.23|816.03|823.97|818.77|824.18|818.98|820.59|815.39|809
1660058100000|2022-08-09 15:15:00|823.91|818.71|823.44|818.24|824.62|819.42|822.98|817.78|709
1660058400000|2022-08-09 15:20:00|823.39|818.19|824.87|819.67|825.35|820.15|823.29|818.09|706
1660058700000|2022-08-09 15:25:00|824.93|819.73|824.12|818.92|825.3|820.1|824|818.8|639
1660059000000|2022-08-09 15:30:00|824.1|818.9|822.96|817.76|825.06|819.86|822.39|817.19|568
1660059300000|2022-08-09 15:35:00|823.08|817.88|824.03|818.83|824.23|819.03|821.5|816.3|628
1660059600000|2022-08-09 15:40:00|824.01|818.81|824.07|818.87|825.01|819.81|823.36|818.16|696
1660059900000|2022-08-09 15:45:00|824.09|818.89|825.59|820.39|827.09|821.89|824.04|818.84|690
1660060200000|2022-08-09 15:50:00|825.6|820.4|825.37|820.17|826.09|820.89|824.15|818.95|717
1660060500000|2022-08-09 15:55:00|825.36|820.16|823.48|818.28|825.42|820.22|823.24|818.04|692
1660060800000|2022-08-09 16:00:00|823.46|818.26|824.89|819.69|825.04|819.84|823.26|818.06|772
1660061100000|2022-08-09 16:05:00|824.88|819.68|825.75|820.55|826.41|821.21|824.71|819.51|761
1660061400000|2022-08-09 16:10:00|825.77|820.57|826.36|821.16|828.18|822.98|824.23|819.03|815
1660061700000|2022-08-09 16:15:00|826.34|821.14|823.45|818.25|827.1|821.9|823.12|817.92|707
1660062000000|2022-08-09 16:20:00|823.33|818.13|823.87|818.67|825.09|819.89|822.36|817.16|853
1660062300000|2022-08-09 16:25:00|823.91|818.71|823.18|817.98|826.11|820.91|822.86|817.66|903
1660062600000|2022-08-09 16:30:00|823.19|817.99|824.67|819.47|825.92|820.72|822.03|816.83|870
1660062900000|2022-08-09 16:35:00|824.7|819.5|826.74|821.54|827|821.8|823.85|818.65|844
1660063200000|2022-08-09 16:40:00|826.73|821.53|828.11|822.91|828.11|822.91|826.02|820.82|642
1660063500000|2022-08-09 16:45:00|828.12|822.92|827.57|822.37|828.12|822.92|826.88|821.68|608
1660063800000|2022-08-09 16:50:00|827.58|822.38|828.2|823|828.28|823.08|826.89|821.69|621
1660064100000|2022-08-09 16:55:00|828.17|822.97|827.58|822.38|828.23|823.03|826.6|821.4|718
1660064400000|2022-08-09 17:00:00|827.6|822.4|828.61|823.41|829.14|823.94|827.06|821.86|700
1660064700000|2022-08-09 17:05:00|828.64|823.44|828.69|823.49|829.73|824.53|827.68|822.48|638
1660065000000|2022-08-09 17:10:00|828.68|823.48|831.9|826.7|832.1|826.9|828.64|823.44|585
1660065300000|2022-08-09 17:15:00|831.99|826.79|832.97|827.77|834.16|828.96|831.17|825.97|650
1660065600000|2022-08-09 17:20:00|832.96|827.76|833.73|828.53|834.1|828.9|832.67|827.47|659
1660065900000|2022-08-09 17:25:00|833.76|828.56|834.04|828.84|834.38|829.18|833.41|828.21|657
1660066200000|2022-08-09 17:30:00|834.05|828.85|833.47|828.27|834.65|829.45|832.97|827.77|677
1660066500000|2022-08-09 17:35:00|833.49|828.29|831.77|826.57|833.54|828.34|831.61|826.41|679
1660066800000|2022-08-09 17:40:00|831.78|826.58|831.36|826.16|831.86|826.66|829.14|823.94|817
1660067100000|2022-08-09 17:45:00|831.38|826.18|831.57|826.37|831.65|826.45|829.92|824.72|605
1660067400000|2022-08-09 17:50:00|831.61|826.41|831.89|826.69|833.19|827.99|831.57|826.37|630
1660067700000|2022-08-09 17:55:00|831.87|826.67|833.75|828.55|834.12|828.92|831.79|826.59|652
1660068000000|2022-08-09 18:00:00|833.73|828.53|834.21|829.01|834.76|829.56|833.24|828.04|562
1660068300000|2022-08-09 18:05:00|834.23|829.03|834.32|829.12|835.2|830|833.87|828.67|582
1660068600000|2022-08-09 18:10:00|834.29|829.09|833.3|828.1|834.49|829.29|832.65|827.45|488
1660068900000|2022-08-09 18:15:00|833.32|828.12|830.78|825.58|833.38|828.18|830.64|825.44|561
1660069200000|2022-08-09 18:20:00|830.83|825.63|828.8|823.6|830.84|825.64|828.62|823.42|633
1660069500000|2022-08-09 18:25:00|829.03|823.83|829.22|824.02|829.3|824.1|828.62|823.42|464
1660069800000|2022-08-09 18:30:00|829.25|824.05|829.8|824.6|829.91|824.71|828.06|822.86|470
1660070100000|2022-08-09 18:35:00|829.82|824.62|829.56|824.36|830.08|824.88|828.86|823.66|542
1660070400000|2022-08-09 18:40:00|829.59|824.39|827.57|822.37|831.42|826.22|827.51|822.31|570
1660070700000|2022-08-09 18:45:00|827.54|822.34|830.01|824.81|830.3|825.1|827.54|822.34|530
1660071000000|2022-08-09 18:50:00|830.07|824.87|833.67|828.47|835.06|829.86|829.97|824.77|601
1660071300000|2022-08-09 18:55:00|833.66|828.46|832.97|827.77|834.26|829.06|832.76|827.56|584
1660071600000|2022-08-09 19:00:00|833.05|827.85|829.9|824.7|833.24|828.04|829.67|824.47|569
1660071900000|2022-08-09 19:05:00|829.8|824.6|832.96|827.76|833.27|828.07|829.67|824.47|497
1660072200000|2022-08-09 19:10:00|832.9|827.7|831.19|825.99|832.93|827.73|830.55|825.35|608
1660072500000|2022-08-09 19:15:00|831.21|826.01|832.44|827.24|833.17|827.97|830.86|825.66|553
1660072800000|2022-08-09 19:20:00|832.42|827.22|834.24|829.04|835.05|829.85|832.09|826.89|566
1660073100000|2022-08-09 19:25:00|834.25|829.05|833.57|828.37|835.08|829.88|833.52|828.32|617
1660073400000|2022-08-09 19:30:00|833.52|828.32|837.13|831.93|837.6|832.4|833.31|828.11|631
1660073700000|2022-08-09 19:35:00|837.16|831.96|835.04|829.84|837.21|832.01|834.94|829.74|401
1660074000000|2022-08-09 19:40:00|834.95|829.75|834.91|829.71|835.91|830.71|834.69|829.49|524
1660074300000|2022-08-09 19:45:00|834.89|829.69|834.93|829.73|835.4|830.2|833.56|828.36|658
1660074600000|2022-08-09 19:50:00|834.89|829.69|833.76|828.56|836.48|831.28|833.65|828.45|698
1660074900000|2022-08-09 19:55:00|833.78|828.58|833.91|828.71|834.2|829|832.83|827.63|610
1660075200000|2022-08-09 20:00:00|833.6|828.4|835.8|830.6|836.37|831.17|833.01|827.81|590
1660075500000|2022-08-09 20:05:00|835.77|830.57|836.25|831.05|836.4|831.2|834.94|829.74|438
1660075800000|2022-08-09 20:10:00|836.28|831.08|834.53|829.33|836.57|831.37|834.14|828.94|476
1660076100000|2022-08-09 20:15:00|834.5|829.3|836.93|831.73|836.93|831.73|834.23|829.03|477
1660076400000|2022-08-09 20:20:00|836.95|831.75|837.08|831.88|837.36|832.16|836.22|831.02|441
1660076700000|2022-08-09 20:25:00|837.15|831.95|837.22|832.02|838.13|832.93|836.79|831.59|529
1660077000000|2022-08-09 20:30:00|837.23|832.03|842.14|836.94|842.24|837.04|836.93|831.73|548
1660077300000|2022-08-09 20:35:00|842.13|836.93|842.8|837.6|843.04|837.84|842.03|836.83|463
1660077600000|2022-08-09 20:40:00|842.78|837.58|841.78|836.58|842.91|837.71|841.12|835.92|504
1660077900000|2022-08-09 20:45:00|841.77|836.57|840.87|835.67|841.82|836.62|840.67|835.47|385
1660078200000|2022-08-09 20:50:00|840.82|835.62|841.7|836.5|841.83|836.63|840.55|835.35|409
1660078500000|2022-08-09 20:55:00|841.71|836.51|840.91|835.71|842.27|837.07|840.89|835.69|569
1660078800000|2022-08-09 21:00:00|840.94|835.74|844.78|839.58|845.01|839.81|840.71|835.51|372
1660079100000|2022-08-09 21:05:00|844.79|839.59|843.07|837.87|845.07|839.87|843.04|837.84|320
1660079400000|2022-08-09 21:10:00|843.06|837.86|845.69|840.49|846.07|840.87|842.97|837.77|506
1660079700000|2022-08-09 21:15:00|845.62|840.42|844.8|839.6|845.97|840.77|844.72|839.52|320
1660080000000|2022-08-09 21:20:00|844.79|839.59|846.04|840.84|846.56|841.36|844.75|839.55|538
1660080300000|2022-08-09 21:25:00|846.06|840.86|846.6|841.4|846.8|841.6|845.69|840.49|494
1660080600000|2022-08-09 21:30:00|846.56|841.36|848.98|843.78|849.02|843.82|846.54|841.34|403
1660080900000|2022-08-09 21:35:00|848.97|843.77|844.61|839.41|849.4|844.2|844.6|839.4|461
1660081200000|2022-08-09 21:40:00|844.59|839.39|845.5|840.3|846.23|841.03|844.45|839.25|320
1660081500000|2022-08-09 21:45:00|845.51|840.31|844.01|838.81|845.81|840.61|843.67|838.47|326
1660081800000|2022-08-09 21:50:00|843.99|838.79|841.9|836.7|844.02|838.82|841.54|836.34|467
1660082100000|2022-08-09 21:55:00|841.88|836.68|843.21|838.01|843.53|838.33|841.84|836.64|343
1660082400000|2022-08-09 22:00:00|843.22|838.02|843.41|838.21|843.55|838.35|842.92|837.72|438
1660082700000|2022-08-09 22:05:00|843.39|838.19|843.05|837.85|844.43|839.23|842.35|837.15|422
1660083000000|2022-08-09 22:10:00|843.12|837.92|845.47|840.27|845.47|840.27|843.12|837.92|528
1660083300000|2022-08-09 22:15:00|845.49|840.29|848.53|843.33|849.55|844.35|845.1|839.9|621
1660083600000|2022-08-09 22:20:00|848.52|843.32|847.85|842.65|849.21|844.01|847.84|842.64|433
1660083900000|2022-08-09 22:25:00|847.81|842.61|847.05|841.85|848|842.8|846.31|841.11|411
1660084200000|2022-08-09 22:30:00|847.02|841.82|849.23|844.03|849.24|844.04|847.02|841.82|434
1660084500000|2022-08-09 22:35:00|849.2|844|845.78|840.58|849.3|844.1|845.68|840.48|380
1660084800000|2022-08-09 22:40:00|845.75|840.55|843.28|838.08|846.23|841.03|841.99|836.79|584
1660085100000|2022-08-09 22:45:00|843.27|838.07|844.26|839.06|844.61|839.41|843.26|838.06|637
1660085400000|2022-08-09 22:50:00|844.24|839.04|844.59|839.39|845.44|840.24|844.22|839.02|521
1660085700000|2022-08-09 22:55:00|844.57|839.37|845.62|840.42|846.11|840.91|844.34|839.14|415
1660086000000|2022-08-09 23:00:00|845.6|840.4|846.18|840.98|846.58|841.38|844.86|839.66|700
1660086300000|2022-08-09 23:05:00|846.27|841.07|847.47|842.27|848.14|842.94|845.96|840.76|545
1660086600000|2022-08-09 23:10:00|847.51|842.31|848.14|842.94|849.06|843.86|846.98|841.78|555
1660086900000|2022-08-09 23:15:00|848.18|842.98|846.87|841.67|848.6|843.4|846.35|841.15|628
1660087200000|2022-08-09 23:20:00|846.89|841.69|846.02|840.82|847.55|842.35|845.99|840.79|483
1660087500000|2022-08-09 23:25:00|846.05|840.85|847.28|842.08|847.57|842.37|845.91|840.71|566
1660087800000|2022-08-09 23:30:00|847.32|842.12|853.89|848.69|854.16|848.96|846.36|841.16|694
1660088100000|2022-08-09 23:35:00|853.91|848.71|847.85|842.65|854.04|848.84|847|841.8|747
1660088400000|2022-08-09 23:40:00|847.82|842.62|846.97|841.77|848.12|842.92|846.97|841.77|559
1660088700000|2022-08-09 23:45:00|847|841.8|845.6|840.4|848.04|842.84|845.32|840.12|550
1660089000000|2022-08-09 23:50:00|845.59|840.39|846.04|840.84|847.5|842.3|845.59|840.39|533
1660089300000|2022-08-09 23:55:00|846.05|840.85|846.3|841.1|847.19|841.99|845.92|840.72|386
1660089600000|2022-08-10 00:00:00|846.17|840.97|843.17|837.97|847|841.8|842.72|837.52|696
1660089900000|2022-08-10 00:05:00|843.12|837.92|844.16|838.96|847.05|841.85|842.84|837.64|773
1660090200000|2022-08-10 00:10:00|844.17|838.97|843.5|838.3|844.83|839.63|843.07|837.87|592
1660090500000|2022-08-10 00:15:00|843.45|838.25|840.59|835.39|845.01|839.81|840.11|834.91|731
1660090800000|2022-08-10 00:20:00|840.37|835.17|841.4|836.2|843.17|837.97|839.43|834.23|764
1660091100000|2022-08-10 00:25:00|841.47|836.27|840.6|835.4|841.6|836.4|839.93|834.73|669
1660091400000|2022-08-10 00:30:00|840.57|835.37|836.27|831.07|840.61|835.41|836.15|830.95|780
1660091700000|2022-08-10 00:35:00|836.21|831.01|832.44|827.24|836.87|831.67|829.64|824.44|926
1660092000000|2022-08-10 00:40:00|832.47|827.27|828.94|823.74|832.97|827.77|821.98|816.78|1071
1660092300000|2022-08-10 00:45:00|828.98|823.78|829.95|824.75|830.35|825.15|826.29|821.09|1011
1660092600000|2022-08-10 00:50:00|829.96|824.76|832.31|827.11|834.62|829.42|829.84|824.64|927
1660092900000|2022-08-10 00:55:00|832.3|827.1|834.56|829.36|835.3|830.1|831|825.8|866
1660093200000|2022-08-10 01:00:00|834.53|829.33|837.29|832.09|837.94|832.74|834.28|829.08|927
1660093500000|2022-08-10 01:05:00|837.3|832.1|839.54|834.34|843.62|838.42|837.25|832.05|909
1660093800000|2022-08-10 01:10:00|839.49|834.29|843.32|838.12|843.44|838.24|838.14|832.94|714
1660094100000|2022-08-10 01:15:00|843.33|838.13|845.18|839.98|845.64|840.44|841.44|836.24|783
1660094400000|2022-08-10 01:20:00|845.13|839.93|846.14|840.94|846.46|841.26|843.3|838.1|771
1660094700000|2022-08-10 01:25:00|845.97|840.77|847.04|841.84|848.29|843.09|845.53|840.33|747
1660095000000|2022-08-10 01:30:00|847.09|841.89|843.7|838.5|847.18|841.98|843.68|838.48|701
1660095300000|2022-08-10 01:35:00|843.71|838.51|841.74|836.54|844.39|839.19|841.65|836.45|589
1660095600000|2022-08-10 01:40:00|841.75|836.55|838.67|833.47|842.26|837.06|838.67|833.47|686
1660095900000|2022-08-10 01:45:00|838.8|833.6|841.25|836.05|841.8|836.6|838.23|833.03|637
1660096200000|2022-08-10 01:50:00|841.33|836.13|837.67|832.47|841.87|836.67|837.1|831.9|718
1660096500000|2022-08-10 01:55:00|837.65|832.45|836.19|830.99|838.53|833.33|834.92|829.72|746
1660096800000|2022-08-10 02:00:00|836.24|831.04|839.34|834.14|840.16|834.96|835.99|830.79|736
1660097100000|2022-08-10 02:05:00|839.2|834|838.12|832.92|839.65|834.45|837.3|832.1|555
1660097400000|2022-08-10 02:10:00|838.1|832.9|836.07|830.87|838.16|832.96|835.14|829.94|598
1660097700000|2022-08-10 02:15:00|836.13|830.93|836.27|831.07|837.06|831.86|835.05|829.85|630
1660098000000|2022-08-10 02:20:00|836.3|831.1|836.08|830.88|837.33|832.13|835.84|830.64|501
1660098300000|2022-08-10 02:25:00|836.09|830.89|832.02|826.82|836.11|830.91|829.85|824.65|856
1660098600000|2022-08-10 02:30:00|831.92|826.72|826.9|821.7|832.99|827.79|826.77|821.57|818
1660098900000|2022-08-10 02:35:00|826.91|821.71|827.21|822.01|828.99|823.79|826.87|821.67|837
1660099200000|2022-08-10 02:40:00|827.24|822.04|828.95|823.75|829.41|824.21|826.86|821.66|791
1660099500000|2022-08-10 02:45:00|828.96|823.76|829.37|824.17|830.39|825.19|828.71|823.51|690
1660099800000|2022-08-10 02:50:00|829.39|824.19|831.18|825.98|832.05|826.85|829.33|824.13|591
1660100100000|2022-08-10 02:55:00|831.16|825.96|831.33|826.13|832.53|827.33|829.94|824.74|782
1660100400000|2022-08-10 03:00:00|831.32|826.12|833.12|827.92|834.07|828.87|831.03|825.83|680
1660100700000|2022-08-10 03:05:00|833.07|827.87|832.89|827.69|833.2|828|831.92|826.72|642
1660101000000|2022-08-10 03:10:00|832.91|827.71|831.84|826.64|833.03|827.83|830.63|825.43|741
1660101300000|2022-08-10 03:15:00|831.93|826.73|833.28|828.08|833.5|828.3|831.67|826.47|493
1660101600000|2022-08-10 03:20:00|832.87|827.67|832.25|827.05|833.23|828.03|831.77|826.57|558
1660101900000|2022-08-10 03:25:00|832.26|827.06|833.02|827.82|833.39|828.19|831.8|826.6|515
1660102200000|2022-08-10 03:30:00|833.04|827.84|834.11|828.91|835.13|829.93|832.05|826.85|657
1660102500000|2022-08-10 03:35:00|834.08|828.88|833.18|827.98|835.23|830.03|833.01|827.81|562
1660102800000|2022-08-10 03:40:00|833.21|828.01|835|829.8|835.15|829.95|832.96|827.76|542
1660103100000|2022-08-10 03:45:00|834.97|829.77|835.65|830.45|836.62|831.42|834.97|829.77|405
1660103400000|2022-08-10 03:50:00|835.67|830.47|835.38|830.18|835.97|830.77|833.71|828.51|614
1660103700000|2022-08-10 03:55:00|835.48|830.28|833.14|827.94|835.6|830.4|832.73|827.53|588
1660104000000|2022-08-10 04:00:00|833.25|828.05|836.05|830.85|836.23|831.03|832.78|827.58|649
1660104300000|2022-08-10 04:05:00|836.04|830.84|837.43|832.23|837.94|832.74|835.85|830.65|669
1660104600000|2022-08-10 04:10:00|837.42|832.22|838.87|833.67|838.88|833.68|837.24|832.04|536
1660104900000|2022-08-10 04:15:00|838.83|833.63|840.39|835.19|840.76|835.56|837.99|832.79|507
1660105200000|2022-08-10 04:20:00|840.38|835.18|840.91|835.71|841.53|836.33|840.22|835.02|469
1660105500000|2022-08-10 04:25:00|840.89|835.69|839.12|833.92|840.9|835.7|838.82|833.62|535
1660105800000|2022-08-10 04:30:00|839.17|833.97|840.44|835.24|840.72|835.52|838.82|833.62|514
1660106100000|2022-08-10 04:35:00|840.65|835.45|842.39|837.19|843.14|837.94|840.54|835.34|725
1660106400000|2022-08-10 04:40:00|842.34|837.14|843.42|838.22|844.08|838.88|842.15|836.95|712
1660106700000|2022-08-10 04:45:00|843.49|838.29|843.14|837.94|844.25|839.05|842.8|837.6|717
1660107000000|2022-08-10 04:50:00|843.08|837.88|844.19|838.99|844.37|839.17|842.85|837.65|598
1660107300000|2022-08-10 04:55:00|844.23|839.03|845.29|840.09|845.39|840.19|843.79|838.59|634
1660107600000|2022-08-10 05:00:00|845.28|840.08|847.43|842.23|847.92|842.72|845.16|839.96|500
1660107900000|2022-08-10 05:05:00|847.41|842.21|849.42|844.22|852.2|847|847.02|841.82|658
1660108200000|2022-08-10 05:10:00|849.44|844.24|851.14|845.94|851.53|846.33|849.27|844.07|736
1660108500000|2022-08-10 05:15:00|851.19|845.99|848.14|842.94|852.19|846.99|848.08|842.88|720
1660108800000|2022-08-10 05:20:00|848.13|842.93|844.93|839.73|849.07|843.87|844.28|839.08|702
1660109100000|2022-08-10 05:25:00|844.89|839.69|847.24|842.04|847.78|842.58|844.56|839.36|653
1660109400000|2022-08-10 05:30:00|847.21|842.01|847.29|842.09|849.25|844.05|846.39|841.19|631
1660109700000|2022-08-10 05:35:00|847.27|842.07|846.69|841.49|847.27|842.07|845.4|840.2|609
1660110000000|2022-08-10 05:40:00|846.73|841.53|845.28|840.08|846.73|841.53|844.36|839.16|580
1660110300000|2022-08-10 05:45:00|845.27|840.07|845.39|840.19|845.5|840.3|844.3|839.1|571
1660110600000|2022-08-10 05:50:00|845.37|840.17|845.21|840.01|846.07|840.87|843.67|838.47|625
1660110900000|2022-08-10 05:55:00|845.23|840.03|844.84|839.64|845.59|840.39|844.41|839.21|615
1660111200000|2022-08-10 06:00:00|844.93|839.73|842.11|836.91|845.02|839.82|841.6|836.4|728
1660111500000|2022-08-10 06:05:00|842.22|837.02|840.82|835.62|843.01|837.81|840.74|835.54|577
1660111800000|2022-08-10 06:10:00|840.83|835.63|839.22|834.02|841.58|836.38|839.08|833.88|554
1660112100000|2022-08-10 06:15:00|839.23|834.03|840.2|835|840.29|835.09|837.66|832.46|625
1660112400000|2022-08-10 06:20:00|840.15|834.95|842.13|836.93|842.27|837.07|838.99|833.79|578
1660112700000|2022-08-10 06:25:00|842.17|836.97|841.85|836.65|843.39|838.19|841.46|836.26|495
1660113000000|2022-08-10 06:30:00|841.86|836.66|839.78|834.58|842.01|836.81|838.63|833.43|621
1660113300000|2022-08-10 06:35:00|839.66|834.46|842.47|837.27|843.15|837.95|839.19|833.99|635
1660113600000|2022-08-10 06:40:00|842.43|837.23|841.8|836.6|843.02|837.82|841.23|836.03|589
1660113900000|2022-08-10 06:45:00|841.82|836.62|843.55|838.35|844.13|838.93|841.15|835.95|670
1660114200000|2022-08-10 06:50:00|843.54|838.34|842.81|837.61|843.68|838.48|842.46|837.26|544
1660114500000|2022-08-10 06:55:00|842.83|837.63|842.24|837.04|843.58|838.38|841.87|836.67|608
1660114800000|2022-08-10 07:00:00|842.21|837.01|842.85|837.65|844.5|839.3|842.02|836.82|671
1660115100000|2022-08-10 07:05:00|842.87|837.67|841.88|836.68|844.06|838.86|841.39|836.19|712
1660115400000|2022-08-10 07:10:00|841.8|836.6|843.24|838.04|843.42|838.22|839.84|834.64|703
1660115700000|2022-08-10 07:15:00|843.23|838.03|843.28|838.08|844.49|839.29|842.74|837.54|642
1660116000000|2022-08-10 07:20:00|843.29|838.09|842.45|837.25|843.6|838.4|842.34|837.14|508
1660116300000|2022-08-10 07:25:00|842.37|837.17|843.67|838.47|844.05|838.85|842.21|837.01|612
1660116600000|2022-08-10 07:30:00|843.66|838.46|847.07|841.87|847.38|842.18|843.63|838.43|647
1660116900000|2022-08-10 07:35:00|847.1|841.9|846.43|841.23|847.81|842.61|846.14|840.94|590
1660117200000|2022-08-10 07:40:00|846.45|841.25|844.99|839.79|846.47|841.27|844.47|839.27|573
1660117500000|2022-08-10 07:45:00|845.06|839.86|846.4|841.2|846.57|841.37|845.03|839.83|734
1660117800000|2022-08-10 07:50:00|846.41|841.21|845.9|840.7|846.99|841.79|845.67|840.47|651
1660118100000|2022-08-10 07:55:00|845.94|840.74|842.53|837.33|846.08|840.88|841.91|836.71|771
1660118400000|2022-08-10 08:00:00|842.43|837.23|843.16|837.96|844.12|838.92|842.18|836.98|708
1660118700000|2022-08-10 08:05:00|843.15|837.95|841.13|835.93|843.95|838.75|840.94|835.74|581
1660119000000|2022-08-10 08:10:00|841.04|835.84|842.27|837.07|842.99|837.79|841.04|835.84|645
1660119300000|2022-08-10 08:15:00|842.28|837.08|842.82|837.62|843.47|838.27|842.2|837|546
1660119600000|2022-08-10 08:20:00|843.04|837.84|844.39|839.19|845.22|840.02|842.83|837.63|678
1660119900000|2022-08-10 08:25:00|844.38|839.18|845.39|840.19|845.82|840.62|844.15|838.95|662
1660120200000|2022-08-10 08:30:00|845.5|840.3|846.15|840.95|847.01|841.81|845.12|839.92|721
1660120500000|2022-08-10 08:35:00|846.18|840.98|846.37|841.17|846.61|841.41|845.56|840.36|535
1660120800000|2022-08-10 08:40:00|846.35|841.15|845.78|840.58|847.42|842.22|845.7|840.5|688
1660121100000|2022-08-10 08:45:00|845.84|840.64|847.39|842.19|847.48|842.28|845.81|840.61|529
1660121400000|2022-08-10 08:50:00|847.41|842.21|849.22|844.02|849.54|844.34|847.03|841.83|743
1660121700000|2022-08-10 08:55:00|849.21|844.01|848.85|843.65|849.45|844.25|848.05|842.85|796
1660122000000|2022-08-10 09:00:00|848.84|843.64|850.78|845.58|850.78|845.58|848.08|842.88|773
1660122300000|2022-08-10 09:05:00|850.72|845.52|850.83|845.63|851.14|845.94|849.15|843.95|707
1660122600000|2022-08-10 09:10:00|850.81|845.61|850.76|845.56|851.12|845.92|850.13|844.93|561
1660122900000|2022-08-10 09:15:00|850.77|845.57|852.43|847.23|852.49|847.29|849.75|844.55|664
1660123200000|2022-08-10 09:20:00|852.42|847.22|849.36|844.16|852.94|847.74|849.3|844.1|664
1660123500000|2022-08-10 09:25:00|849.39|844.19|850.45|845.25|851.34|846.14|849.15|843.95|555
1660123800000|2022-08-10 09:30:00|850.41|845.21|851.87|846.67|852|846.8|849.9|844.7|649
1660124100000|2022-08-10 09:35:00|851.83|846.63|850.17|844.97|851.83|846.63|849.18|843.98|738
1660124400000|2022-08-10 09:40:00|850.16|844.96|848.74|843.54|850.28|845.08|848.24|843.04|628
1660124700000|2022-08-10 09:45:00|848.72|843.52|848|842.8|849.48|844.28|847.75|842.55|604
1660125000000|2022-08-10 09:50:00|847.96|842.76|847.92|842.72|848.34|843.14|846.45|841.25|598
1660125300000|2022-08-10 09:55:00|847.94|842.74|849.04|843.84|849.72|844.52|847.67|842.47|659
1660125600000|2022-08-10 10:00:00|849|843.8|847.41|842.21|849.29|844.09|846.37|841.17|756
1660125900000|2022-08-10 10:05:00|847.38|842.18|846.89|841.69|847.46|842.26|845.89|840.69|679
1660126200000|2022-08-10 10:10:00|846.86|841.66|846.76|841.56|846.96|841.76|845.77|840.57|566
1660126500000|2022-08-10 10:15:00|846.71|841.51|845.89|840.69|847.49|842.29|845.72|840.52|498
1660126800000|2022-08-10 10:20:00|845.87|840.67|846.85|841.65|847.24|842.04|845.83|840.63|462
1660127100000|2022-08-10 10:25:00|846.83|841.63|846.33|841.13|847.97|842.77|845.94|840.74|492
1660127400000|2022-08-10 10:30:00|846.32|841.12|845.07|839.87|847.13|841.93|844.59|839.39|585
1660127700000|2022-08-10 10:35:00|845.02|839.82|845.92|840.72|846.02|840.82|844.33|839.13|615
1660128000000|2022-08-10 10:40:00|845.86|840.66|848.02|842.82|848.24|843.04|845.75|840.55|641
1660128300000|2022-08-10 10:45:00|848.01|842.81|847.15|841.95|848.39|843.19|846.65|841.45|612
1660128600000|2022-08-10 10:50:00|847.2|842|848.16|842.96|848.86|843.66|847.11|841.91|573
1660128900000|2022-08-10 10:55:00|848.2|843|851.33|846.13|851.73|846.53|848.06|842.86|555
1660129200000|2022-08-10 11:00:00|851.39|846.19|850.92|845.72|851.83|846.63|849.75|844.55|624
1660129500000|2022-08-10 11:05:00|850.88|845.68|850.35|845.15|851.46|846.26|850.17|844.97|606
1660129800000|2022-08-10 11:10:00|850.36|845.16|850.14|844.94|850.93|845.73|849.85|844.65|479
1660130100000|2022-08-10 11:15:00|850.07|844.87|850.18|844.98|850.7|845.5|849.19|843.99|412
1660130400000|2022-08-10 11:20:00|850.1|844.9|852.87|847.67|852.94|847.74|849.95|844.75|766
1660130700000|2022-08-10 11:25:00|852.88|847.68|856.35|851.15|856.35|851.15|852.12|846.92|898
1660131000000|2022-08-10 11:30:00|856.21|851.01|853.35|848.15|856.4|851.2|851.81|846.61|968
1660131300000|2022-08-10 11:35:00|853.36|848.16|854.84|849.64|855.97|850.77|853.14|847.94|794
1660131600000|2022-08-10 11:40:00|854.9|849.7|855.25|850.05|855.99|850.79|854.36|849.16|777
1660131900000|2022-08-10 11:45:00|855.29|850.09|855.78|850.58|856.21|851.01|854.18|848.98|799
1660132200000|2022-08-10 11:50:00|855.79|850.59|857.47|852.27|857.81|852.61|854.99|849.79|810
1660132500000|2022-08-10 11:55:00|857.48|852.28|859.36|854.16|859.59|854.39|857.05|851.85|726
1660132800000|2022-08-10 12:00:00|859.38|854.18|858.3|853.1|860.54|855.34|857.01|851.81|786
1660133100000|2022-08-10 12:05:00|858.28|853.08|859.21|854.01|860.78|855.58|857.88|852.68|862
1660133400000|2022-08-10 12:10:00|859.17|853.97|861.51|856.31|862.88|857.68|859.12|853.92|755
1660133700000|2022-08-10 12:15:00|861.52|856.32|862.28|857.08|864.6|859.4|861.52|856.32|880
1660134000000|2022-08-10 12:20:00|862.27|857.07|858.11|852.91|863.34|858.14|855.71|850.51|889
1660134300000|2022-08-10 12:25:00|858.12|852.92|858.7|853.5|862.49|857.29|856.88|851.68|914
1660134600000|2022-08-10 12:30:00|858.71|853.51|882.78|877.58|890.8|885.6|858.71|853.51|1172
1660134900000|2022-08-10 12:35:00|882.67|877.47|888.43|883.23|890.77|885.57|880.03|874.83|1130
1660135200000|2022-08-10 12:40:00|888.51|883.31|896.38|891.18|897.09|891.89|887.76|882.56|1096
1660135500000|2022-08-10 12:45:00|896.27|891.07|900.86|895.66|908.8|903.6|895.82|890.62|1126
1660135800000|2022-08-10 12:50:00|900.83|895.63|900.73|895.53|904.66|899.46|898.57|893.37|1083
1660136100000|2022-08-10 12:55:00|900.74|895.54|906.63|901.43|911.05|905.85|900.19|894.99|1125
1660136400000|2022-08-10 13:00:00|906.62|901.42|910.85|905.65|912.67|907.47|906.25|901.05|1085
1660136700000|2022-08-10 13:05:00|910.49|905.29|904.9|899.7|911.1|905.9|902.75|897.55|1077
1660137000000|2022-08-10 13:10:00|904.87|899.67|906.76|901.56|907|901.8|902.39|897.19|1035
1660137300000|2022-08-10 13:15:00|906.72|901.52|916.42|911.22|919.83|914.63|906.5|901.3|1060
1660137600000|2022-08-10 13:20:00|916.46|911.26|924.71|919.51|926.37|921.17|916.24|911.04|1077
1660137900000|2022-08-10 13:25:00|924.75|919.55|924.23|919.03|928.24|923.04|922.45|917.25|1064
1660138200000|2022-08-10 13:30:00|924.7|919.5|932|926.8|932.09|926.89|922.9|917.7|1108
1660138500000|2022-08-10 13:35:00|932.08|926.88|926.39|921.19|933.7|928.5|925.41|920.21|1091
1660138800000|2022-08-10 13:40:00|926.44|921.24|924.26|919.06|926.99|921.79|921.76|916.56|1090
1660139100000|2022-08-10 13:45:00|924.18|918.98|932.17|926.97|933.18|927.98|924.18|918.98|1083
1660139400000|2022-08-10 13:50:00|932.15|926.95|927.86|922.66|932.73|927.53|926.72|921.52|1035
1660139700000|2022-08-10 13:55:00|928.01|922.81|928.44|923.24|929.39|924.19|926.33|921.13|1022
1660140000000|2022-08-10 14:00:00|928.33|923.13|935.53|930.33|936.01|930.81|927.93|922.73|1026
1660140300000|2022-08-10 14:05:00|935.51|930.31|940.92|935.72|941.84|936.64|933.89|928.69|1027
1660140600000|2022-08-10 14:10:00|940.9|935.7|932.44|927.24|941.12|935.92|929.55|924.35|1060
1660140900000|2022-08-10 14:15:00|932.41|927.21|929.33|924.13|934.18|928.98|928.84|923.64|1034
1660141200000|2022-08-10 14:20:00|929.3|924.1|931.13|925.93|931.94|926.74|924.38|919.18|1074
1660141500000|2022-08-10 14:25:00|931.09|925.89|932.23|927.03|933.18|927.98|930.25|925.05|939
1660141800000|2022-08-10 14:30:00|932.34|927.14|930.16|924.96|932.46|927.26|929.04|923.84|947
1660142100000|2022-08-10 14:35:00|930.17|924.97|930.45|925.25|930.81|925.61|929.27|924.07|872
1660142400000|2022-08-10 14:40:00|930.51|925.31|936.58|931.38|937.39|932.19|930.35|925.15|915
1660142700000|2022-08-10 14:45:00|936.52|931.32|940.36|935.16|946.13|940.93|934.62|929.42|999
1660143000000|2022-08-10 14:50:00|940.41|935.21|938.84|933.64|941.53|936.33|937.27|932.07|959
1660143300000|2022-08-10 14:55:00|938.85|933.65|936.19|930.99|940.18|934.98|934.32|929.12|876
1660143600000|2022-08-10 15:00:00|936.25|931.05|938.04|932.84|938.55|933.35|933.04|927.84|911
1660143900000|2022-08-10 15:05:00|937.96|932.76|934.4|929.2|938.98|933.78|934.05|928.85|977
1660144200000|2022-08-10 15:10:00|934.36|929.16|931.87|926.67|934.83|929.63|930.77|925.57|935
1660144500000|2022-08-10 15:15:00|931.92|926.72|937.54|932.34|937.61|932.41|930.22|925.02|871
1660144800000|2022-08-10 15:20:00|937.5|932.3|939.21|934.01|939.46|934.26|936.18|930.98|890
1660145100000|2022-08-10 15:25:00|939.19|933.99|938.93|933.73|939.21|934.01|937.14|931.94|763
1660145400000|2022-08-10 15:30:00|938.92|933.72|937.45|932.25|941.57|936.37|937.31|932.11|867
1660145700000|2022-08-10 15:35:00|937.41|932.21|936.13|930.93|938.4|933.2|935.69|930.49|881
1660146000000|2022-08-10 15:40:00|936.21|931.01|934.05|928.85|937.43|932.23|934.03|928.83|867
1660146300000|2022-08-10 15:45:00|934.07|928.87|932.87|927.67|934.2|929|932.07|926.87|853
1660146600000|2022-08-10 15:50:00|932.89|927.69|933.54|928.34|934.03|928.83|932.21|927.01|871
1660146900000|2022-08-10 15:55:00|933.55|928.35|932.54|927.34|934.13|928.93|931.67|926.47|885
1660147200000|2022-08-10 16:00:00|932.58|927.38|936.6|931.4|937.19|931.99|932.02|926.82|906
1660147500000|2022-08-10 16:05:00|936.62|931.42|939.94|934.74|940.5|935.3|935.32|930.12|919
1660147800000|2022-08-10 16:10:00|939.92|934.72|939.2|934|940.78|935.58|937.25|932.05|938
1660148100000|2022-08-10 16:15:00|939.19|933.99|938.5|933.3|942.25|937.05|938.23|933.03|930
1660148400000|2022-08-10 16:20:00|938.49|933.29|937.52|932.32|939.15|933.95|936.95|931.75|863
1660148700000|2022-08-10 16:25:00|937.56|932.36|938.38|933.18|938.93|933.73|936.2|931|783
1660149000000|2022-08-10 16:30:00|938.34|933.14|933.98|928.78|939.31|934.11|933.96|928.76|866
1660149300000|2022-08-10 16:35:00|933.94|928.74|931.02|925.82|935.29|930.09|930.87|925.67|867
1660149600000|2022-08-10 16:40:00|931.05|925.85|930.03|924.83|931.88|926.68|929.12|923.92|868
1660149900000|2022-08-10 16:45:00|930.08|924.88|929.41|924.21|931.14|925.94|928.78|923.58|792
1660150200000|2022-08-10 16:50:00|929.56|924.36|927.29|922.09|929.59|924.39|924.98|919.78|764
1660150500000|2022-08-10 16:55:00|927.3|922.1|927.26|922.06|929.13|923.93|926.97|921.77|785
1660150800000|2022-08-10 17:00:00|927.25|922.05|925.66|920.46|928.4|923.2|925.38|920.18|777
1660151100000|2022-08-10 17:05:00|925.57|920.37|924.51|919.31|925.78|920.58|921.85|916.65|905
1660151400000|2022-08-10 17:10:00|924.49|919.29|927.47|922.27|928.01|922.81|924.49|919.29|716
1660151700000|2022-08-10 17:15:00|927.44|922.24|925.28|920.08|927.62|922.42|925.28|920.08|750
1660152000000|2022-08-10 17:20:00|925.36|920.16|924.96|919.76|926.38|921.18|923.11|917.91|757
1660152300000|2022-08-10 17:25:00|924.95|919.75|924.7|919.5|926.37|921.17|924.5|919.3|773
1660152600000|2022-08-10 17:30:00|924.65|919.45|923.26|918.06|925.45|920.25|922.71|917.51|809
1660152900000|2022-08-10 17:35:00|923.29|918.09|920.39|915.19|923.4|918.2|920.24|915.04|778
1660153200000|2022-08-10 17:40:00|920.42|915.22|920.21|915.01|920.71|915.51|918.6|913.4|727
1660153500000|2022-08-10 17:45:00|920.2|915|919.48|914.28|920.53|915.33|917.93|912.73|750
1660153800000|2022-08-10 17:50:00|919.44|914.24|916.5|911.3|919.65|914.45|916.38|911.18|738
1660154100000|2022-08-10 17:55:00|916.53|911.33|916.72|911.52|917.54|912.34|915.19|909.99|710
1660154400000|2022-08-10 18:00:00|916.71|911.51|917.4|912.2|918.77|913.57|916.64|911.44|695
1660154700000|2022-08-10 18:05:00|917.5|912.3|915.65|910.45|917.66|912.46|914.93|909.73|662
1660155000000|2022-08-10 18:10:00|915.71|910.51|918.16|912.96|919.71|914.51|915.47|910.27|663
1660155300000|2022-08-10 18:15:00|918.09|912.89|914.32|909.12|918.67|913.47|913.6|908.4|717
1660155600000|2022-08-10 18:20:00|914.22|909.02|914.99|909.79|915.51|910.31|913.84|908.64|799
1660155900000|2022-08-10 18:25:00|915.01|909.81|914.12|908.92|915.29|910.09|913.39|908.19|815
1660156200000|2022-08-10 18:30:00|914.1|908.9|913.46|908.26|914.54|909.34|913.28|908.08|843
1660156500000|2022-08-10 18:35:00|913.47|908.27|911.94|906.74|914.3|909.1|911.25|906.05|809
1660156800000|2022-08-10 18:40:00|911.95|906.75|910.14|904.94|913.4|908.2|910.06|904.86|811
1660157100000|2022-08-10 18:45:00|910.16|904.96|907.29|902.09|910.25|905.05|906.23|901.03|1000
1660157400000|2022-08-10 18:50:00|907.25|902.05|908.14|902.94|909.53|904.33|907.24|902.04|916
1660157700000|2022-08-10 18:55:00|908.09|902.89|910.04|904.84|910.32|905.12|907.69|902.49|859
1660158000000|2022-08-10 19:00:00|910.06|904.86|909.95|904.75|912.5|907.3|909.43|904.23|858
1660158300000|2022-08-10 19:05:00|909.99|904.79|913|907.8|913.32|908.12|909|903.8|871
1660158600000|2022-08-10 19:10:00|912.99|907.79|911.8|906.6|914.01|908.81|911.65|906.45|869
1660158900000|2022-08-10 19:15:00|911.81|906.61|911.66|906.46|912.94|907.74|911.46|906.26|852
1660159200000|2022-08-10 19:20:00|911.76|906.56|911.62|906.42|913.2|908|911.5|906.3|866
1660159500000|2022-08-10 19:25:00|911.64|906.44|910.79|905.59|912.79|907.59|910.17|904.97|749
1660159800000|2022-08-10 19:30:00|910.9|905.7|908.65|903.45|912.72|907.52|908.38|903.18|790
1660160100000|2022-08-10 19:35:00|908.64|903.44|909.99|904.79|910.05|904.85|908.56|903.36|665
1660160400000|2022-08-10 19:40:00|909.96|904.76|909.02|903.82|910.22|905.02|908.13|902.93|579
1660160700000|2022-08-10 19:45:00|908.96|903.76|906.69|901.49|909.36|904.16|906.59|901.39|680
1660161000000|2022-08-10 19:50:00|906.64|901.44|904.63|899.43|907.75|902.55|903.72|898.52|865
1660161300000|2022-08-10 19:55:00|904.61|899.41|904.65|899.45|905.08|899.88|903.13|897.93|725
1660161600000|2022-08-10 20:00:00|904.71|899.51|905.05|899.85|906.84|901.64|903.88|898.68|892
1660161900000|2022-08-10 20:05:00|905.1|899.9|905.5|900.3|906.01|900.81|904.9|899.7|734
1660162200000|2022-08-10 20:10:00|905.26|900.06|905.93|900.73|906.07|900.87|904.18|898.98|645
1660162500000|2022-08-10 20:15:00|905.92|900.72|905.93|900.73|906.28|901.08|905.67|900.47|570
1660162800000|2022-08-10 20:20:00|905.96|900.76|906.1|900.9|907.02|901.82|905.63|900.43|564
1660163100000|2022-08-10 20:25:00|906.08|900.88|906.05|900.85|906.74|901.54|905.45|900.25|525
1660163400000|2022-08-10 20:30:00|906.06|900.86|908.68|903.48|910.77|905.57|906.01|900.81|802
1660163700000|2022-08-10 20:35:00|908.67|903.47|906.1|900.9|909.05|903.85|905.82|900.62|588
1660164000000|2022-08-10 20:40:00|906.09|900.89|907.84|902.64|907.91|902.71|906.02|900.82|724
1660164300000|2022-08-10 20:45:00|907.83|902.63|908.39|903.19|909.08|903.88|907.73|902.53|509
1660164600000|2022-08-10 20:50:00|908.38|903.18|908.95|903.75|909.31|904.11|908.17|902.97|665
1660164900000|2022-08-10 20:55:00|908.93|903.73|911.96|906.76|913.29|908.09|908.61|903.41|774
1660165200000|2022-08-10 21:00:00|911.91|906.71|908.58|903.38|911.92|906.72|908.11|902.91|524
1660165500000|2022-08-10 21:05:00|908.59|903.39|908.75|903.55|909.28|904.08|907.39|902.19|500
1660165800000|2022-08-10 21:10:00|908.56|903.36|908.67|903.47|908.99|903.79|908.3|903.1|387
1660166100000|2022-08-10 21:15:00|908.6|903.4|910.69|905.49|910.86|905.66|908.46|903.26|335
1660166400000|2022-08-10 21:20:00|910.72|905.52|910.9|905.7|911.5|906.3|910.51|905.31|511
1660166700000|2022-08-10 21:25:00|910.99|905.79|911.29|906.09|911.82|906.62|908.96|903.76|652
1660167000000|2022-08-10 21:30:00|911.27|906.07|913.17|907.97|918.1|912.9|911.17|905.97|796
1660167300000|2022-08-10 21:35:00|913.16|907.96|910.82|905.62|914.14|908.94|909.78|904.58|728
1660167600000|2022-08-10 21:40:00|910.88|905.68|910.44|905.24|912.15|906.95|910.01|904.81|620
1660167900000|2022-08-10 21:45:00|910.41|905.21|913.36|908.16|913.52|908.32|910.36|905.16|602
1660168200000|2022-08-10 21:50:00|913.38|908.18|914.42|909.22|914.64|909.44|911.95|906.75|504
1660168500000|2022-08-10 21:55:00|914.4|909.2|916.33|911.13|917.4|912.2|914.32|909.12|532
1660168800000|2022-08-10 22:00:00|916.17|910.97|917.1|911.9|919.02|913.82|916.17|910.97|645
1660169100000|2022-08-10 22:05:00|917.02|911.82|919.01|913.81|919.06|913.86|915.33|910.13|771
1660169400000|2022-08-10 22:10:00|919|913.8|919.2|914|919.64|914.44|918.38|913.18|693
1660169700000|2022-08-10 22:15:00|919.18|913.98|916.04|910.84|919.36|914.16|915.77|910.57|704
1660170000000|2022-08-10 22:20:00|916.08|910.88|918.31|913.11|919.01|913.81|915.98|910.78|773
1660170300000|2022-08-10 22:25:00|918.29|913.09|920.38|915.18|922.53|917.33|917.93|912.73|741
1660170600000|2022-08-10 22:30:00|920.4|915.2|918.56|913.36|921.37|916.17|918.18|912.98|622
1660170900000|2022-08-10 22:35:00|918.48|913.28|918.88|913.68|919.25|914.05|918.04|912.84|643
1660171200000|2022-08-10 22:40:00|918.87|913.67|919.01|913.81|919.65|914.45|918.18|912.98|665
1660171500000|2022-08-10 22:45:00|919.04|913.84|918.1|912.9|921.06|915.86|917.9|912.7|721
1660171800000|2022-08-10 22:50:00|918.08|912.88|919.05|913.85|920.5|915.3|917.88|912.68|712
1660172100000|2022-08-10 22:55:00|919.06|913.86|918.91|913.71|920.11|914.91|918.14|912.94|607
1660172400000|2022-08-10 23:00:00|918.94|913.74|919.45|914.25|920.1|914.9|918.58|913.38|549
1660172700000|2022-08-10 23:05:00|919.48|914.28|922.39|917.19|923.24|918.04|919.39|914.19|658
1660173000000|2022-08-10 23:10:00|922.42|917.22|922.57|917.37|923.15|917.95|921.6|916.4|647
1660173300000|2022-08-10 23:15:00|922.54|917.34|922.44|917.24|923.51|918.31|921.44|916.24|599
1660173600000|2022-08-10 23:20:00|922.4|917.2|921.3|916.1|922.56|917.36|920.31|915.11|577
1660173900000|2022-08-10 23:25:00|921.25|916.05|921.07|915.87|922.69|917.49|921|915.8|527
1660174200000|2022-08-10 23:30:00|921.09|915.89|922.33|917.13|922.69|917.49|920.38|915.18|523
1660174500000|2022-08-10 23:35:00|922.3|917.1|921.57|916.37|923.37|918.17|920.85|915.65|488
1660174800000|2022-08-10 23:40:00|921.63|916.43|921.41|916.21|922.16|916.96|921.17|915.97|423
1660175100000|2022-08-10 23:45:00|921.42|916.22|921.71|916.51|922.96|917.76|920.99|915.79|504
1660175400000|2022-08-10 23:50:00|921.7|916.5|922.43|917.23|923.21|918.01|921.61|916.41|588
1660175700000|2022-08-10 23:55:00|922.45|917.25|924.57|919.37|924.6|919.4|921.94|916.74|699
1660176000000|2022-08-11 00:00:00|924.53|919.33|922.46|917.26|924.88|919.68|922.23|917.03|761
1660176300000|2022-08-11 00:05:00|922.32|917.12|919.89|914.69|923.18|917.98|919.24|914.04|721
1660176600000|2022-08-11 00:10:00|919.85|914.65|915.85|910.65|920.04|914.84|915.05|909.85|697
1660176900000|2022-08-11 00:15:00|915.86|910.66|915.05|909.85|916.95|911.75|910.96|905.76|795
1660177200000|2022-08-11 00:20:00|915.04|909.84|915.13|909.93|916.21|911.01|914.1|908.9|750
1660177500000|2022-08-11 00:25:00|915.12|909.92|908.96|903.76|915.8|910.6|908.15|902.95|666
1660177800000|2022-08-11 00:30:00|909.03|903.83|913.38|908.18|913.91|908.71|908.92|903.72|706
1660178100000|2022-08-11 00:35:00|913.44|908.24|915.01|909.81|917.71|912.51|912.31|907.11|824
1660178400000|2022-08-11 00:40:00|915.02|909.82|915.9|910.7|916.04|910.84|913.87|908.67|638
1660178700000|2022-08-11 00:45:00|916.12|910.92|915.5|910.3|917.46|912.26|915|909.8|749
1660179000000|2022-08-11 00:50:00|915.43|910.23|922.08|916.88|922.72|917.52|915.21|910.01|921
1660179300000|2022-08-11 00:55:00|922.24|917.04|921.58|916.38|923.43|918.23|921.54|916.34|853
1660179600000|2022-08-11 01:00:00|921.55|916.35|928.43|923.23|928.52|923.32|921.36|916.16|934
1660179900000|2022-08-11 01:05:00|928.44|923.24|927.95|922.75|931.81|926.61|927.11|921.91|850
1660180200000|2022-08-11 01:10:00|928.01|922.81|933.59|928.39|933.71|928.51|927.85|922.65|879
1660180500000|2022-08-11 01:15:00|933.58|928.38|934.49|929.29|937.85|932.65|932.69|927.49|912
1660180800000|2022-08-11 01:20:00|934.52|929.32|936.33|931.13|936.56|931.36|933.66|928.46|840
1660181100000|2022-08-11 01:25:00|936.34|931.14|938.59|933.39|943.75|938.55|936.2|931|1060
1660181400000|2022-08-11 01:30:00|938.57|933.37|934.64|929.44|939.51|934.31|933.79|928.59|996
1660181700000|2022-08-11 01:35:00|934.66|929.46|934.67|929.47|936.2|931|933.27|928.07|990
1660182000000|2022-08-11 01:40:00|934.51|929.31|929.33|924.13|934.67|929.47|928.98|923.78|994
1660182300000|2022-08-11 01:45:00|929.3|924.1|935.05|929.85|937.95|932.75|927.04|921.84|1037
1660182600000|2022-08-11 01:50:00|935.36|930.16|939.1|933.9|940.43|935.23|935.09|929.89|1040
1660182900000|2022-08-11 01:55:00|939.11|933.91|942.01|936.81|942.25|937.05|937.1|931.9|983
1660183200000|2022-08-11 02:00:00|941.99|936.79|937.85|932.65|943.4|938.2|937.28|932.08|910
1660183500000|2022-08-11 02:05:00|937.94|932.74|938.17|932.97|939.11|933.91|936.29|931.09|997
1660183800000|2022-08-11 02:10:00|938.21|933.01|935.14|929.94|938.83|933.63|933.54|928.34|974
1660184100000|2022-08-11 02:15:00|935.2|930|926.39|921.19|935.24|930.04|926.33|921.13|976
1660184400000|2022-08-11 02:20:00|926.48|921.28|929.48|924.28|930.11|924.91|926.33|921.13|891
1660184700000|2022-08-11 02:25:00|929.7|924.5|928.09|922.89|930.52|925.32|927.46|922.26|801
1660185000000|2022-08-11 02:30:00|928.16|922.96|932.94|927.74|933.16|927.96|927.77|922.57|863
1660185300000|2022-08-11 02:35:00|932.9|927.7|931.18|925.98|933.26|928.06|931.06|925.86|735
1660185600000|2022-08-11 02:40:00|931.24|926.04|926.8|921.6|931.72|926.52|926.8|921.6|773
1660185900000|2022-08-11 02:45:00|926.84|921.64|930.07|924.87|931.58|926.38|926.7|921.5|858
1660186200000|2022-08-11 02:50:00|930.08|924.88|931.28|926.08|932.05|926.85|929.95|924.75|761
1660186500000|2022-08-11 02:55:00|931.26|926.06|930.25|925.05|931.44|926.24|927.92|922.72|749
1660186800000|2022-08-11 03:00:00|930.28|925.08|930.22|925.02|931.35|926.15|929.17|923.97|789
1660187100000|2022-08-11 03:05:00|930.18|924.98|928.89|923.69|931.07|925.87|927.18|921.98|753
1660187400000|2022-08-11 03:10:00|928.9|923.7|928.38|923.18|929.97|924.77|926.84|921.64|779
1660187700000|2022-08-11 03:15:00|928.44|923.24|931.44|926.24|932.28|927.08|926.78|921.58|796
1660188000000|2022-08-11 03:20:00|931.43|926.23|929.99|924.79|931.58|926.38|929.39|924.19|685
1660188300000|2022-08-11 03:25:00|929.98|924.78|930.28|925.08|931.03|925.83|929.41|924.21|678
1660188600000|2022-08-11 03:30:00|930.31|925.11|930.19|924.99|931.06|925.86|929.52|924.32|677
1660188900000|2022-08-11 03:35:00|930.1|924.9|930.08|924.88|930.8|925.6|929.47|924.27|713
1660189200000|2022-08-11 03:40:00|930.06|924.86|930.38|925.18|931.59|926.39|929.96|924.76|702
1660189500000|2022-08-11 03:45:00|930.39|925.19|931.6|926.4|932.49|927.29|929.72|924.52|750
1660189800000|2022-08-11 03:50:00|931.45|926.25|929.72|924.52|932.68|927.48|929.44|924.24|736
1660190100000|2022-08-11 03:55:00|929.71|924.51|931.18|925.98|931.68|926.48|929.44|924.24|670
1660190400000|2022-08-11 04:00:00|931.11|925.91|932.45|927.25|932.59|927.39|931.11|925.91|625
1660190700000|2022-08-11 04:05:00|932.4|927.2|929.62|924.42|932.87|927.67|929.21|924.01|703
1660191000000|2022-08-11 04:10:00|929.6|924.4|929.7|924.5|930.42|925.22|929.12|923.92|650
1660191300000|2022-08-11 04:15:00|929.67|924.47|928.35|923.15|930.64|925.44|927.83|922.63|627
1660191600000|2022-08-11 04:20:00|928.33|923.13|928.33|923.13|929.42|924.22|927.25|922.05|631
1660191900000|2022-08-11 04:25:00|928.32|923.12|926.43|921.23|928.99|923.79|925.88|920.68|707
1660192200000|2022-08-11 04:30:00|926.41|921.21|927.37|922.17|927.53|922.33|925.11|919.91|665
1660192500000|2022-08-11 04:35:00|927.35|922.15|924.52|919.32|927.52|922.32|924.35|919.15|574
1660192800000|2022-08-11 04:40:00|924.56|919.36|926.14|920.94|927.68|922.48|924.52|919.32|742
1660193100000|2022-08-11 04:45:00|926.41|921.21|926.14|920.94|926.51|921.31|924.57|919.37|662
1660193400000|2022-08-11 04:50:00|926.15|920.95|930.25|925.05|930.4|925.2|925.38|920.18|687
1660193700000|2022-08-11 04:55:00|930.22|925.02|933.46|928.26|933.52|928.32|929.66|924.46|759
1660194000000|2022-08-11 05:00:00|933.49|928.29|931.23|926.03|933.57|928.37|931.07|925.87|816
1660194300000|2022-08-11 05:05:00|931.27|926.07|934.42|929.22|934.88|929.68|931.14|925.94|744
1660194600000|2022-08-11 05:10:00|934.43|929.23|934.2|929|936.22|931.02|934.2|929|807
1660194900000|2022-08-11 05:15:00|934.17|928.97|933.53|928.33|934.54|929.34|932.15|926.95|771
1660195200000|2022-08-11 05:20:00|933.55|928.35|933.38|928.18|934.81|929.61|932.4|927.2|791
1660195500000|2022-08-11 05:25:00|933.34|928.14|929.17|923.97|933.38|928.18|927.49|922.29|753
1660195800000|2022-08-11 05:30:00|929.23|924.03|932.91|927.71|933.16|927.96|928.59|923.39|712
1660196100000|2022-08-11 05:35:00|932.9|927.7|933.31|928.11|934.02|928.82|932.4|927.2|624
1660196400000|2022-08-11 05:40:00|933.26|928.06|931.17|925.97|933.39|928.19|931.02|925.82|794
1660196700000|2022-08-11 05:45:00|931.12|925.92|931.45|926.25|932.42|927.22|929.52|924.32|763
1660197000000|2022-08-11 05:50:00|931.42|926.22|925.13|919.93|931.46|926.26|925.13|919.93|685
1660197300000|2022-08-11 05:55:00|925.29|920.09|927.05|921.85|928.41|923.21|924.75|919.55|737
1660197600000|2022-08-11 06:00:00|927.07|921.87|926.04|920.84|928.12|922.92|924.95|919.75|700
1660197900000|2022-08-11 06:05:00|926.03|920.83|925.39|920.19|926.47|921.27|924.81|919.61|658
1660198200000|2022-08-11 06:10:00|925.38|920.18|925.34|920.14|925.91|920.71|924.63|919.43|657
1660198500000|2022-08-11 06:15:00|925.37|920.17|924.25|919.05|925.72|920.52|924.25|919.05|806
1660198800000|2022-08-11 06:20:00|924.31|919.11|926.05|920.85|926.6|921.4|923.88|918.68|733
1660199100000|2022-08-11 06:25:00|926.06|920.86|925.34|920.14|926.39|921.19|923.85|918.65|743
1660199400000|2022-08-11 06:30:00|925.35|920.15|923.99|918.79|926.08|920.88|923.96|918.76|772
1660199700000|2022-08-11 06:35:00|923.93|918.73|924.05|918.85|925.04|919.84|921.76|916.56|845
1660200000000|2022-08-11 06:40:00|924|918.8|924.7|919.5|925.2|920|922.17|916.97|711
1660200300000|2022-08-11 06:45:00|924.74|919.54|925.04|919.84|925.2|920|923.92|918.72|788
1660200600000|2022-08-11 06:50:00|925.08|919.88|924.66|919.46|925.56|920.36|924.27|919.07|660
1660200900000|2022-08-11 06:55:00|924.65|919.45|924.95|919.75|925.45|920.25|923.93|918.73|512
1660201200000|2022-08-11 07:00:00|924.96|919.76|923.41|918.21|925.25|920.05|923.26|918.06|724
1660201500000|2022-08-11 07:05:00|923.43|918.23|924.08|918.88|924.29|919.09|922.11|916.91|701
1660201800000|2022-08-11 07:10:00|924.04|918.84|925.22|920.02|925.36|920.16|923.39|918.19|577
1660202100000|2022-08-11 07:15:00|925.21|920.01|927.68|922.48|927.74|922.54|925.07|919.87|697
1660202400000|2022-08-11 07:20:00|927.57|922.37|927.3|922.1|928.11|922.91|926.53|921.33|626
1660202700000|2022-08-11 07:25:00|927.29|922.09|927.62|922.42|927.81|922.61|926.45|921.25|689
1660203000000|2022-08-11 07:30:00|927.65|922.45|927.15|921.95|931.74|926.54|926.74|921.54|866
1660203300000|2022-08-11 07:35:00|927.14|921.94|927.56|922.36|928.38|923.18|925.57|920.37|756
1660203600000|2022-08-11 07:40:00|927.61|922.41|921.4|916.2|927.72|922.52|920.61|915.41|914
1660203900000|2022-08-11 07:45:00|921.38|916.18|921.54|916.34|923.44|918.24|920.29|915.09|913
1660204200000|2022-08-11 07:50:00|921.56|916.36|919.3|914.1|921.64|916.44|916.1|910.9|943
1660204500000|2022-08-11 07:55:00|919.33|914.13|918.77|913.57|919.72|914.52|917.22|912.02|824
1660204800000|2022-08-11 08:00:00|918.72|913.52|916.12|910.92|918.82|913.62|916.07|910.87|737
1660205100000|2022-08-11 08:05:00|916.14|910.94|918.14|912.94|918.36|913.16|915.8|910.6|741
1660205400000|2022-08-11 08:10:00|918.08|912.88|918.02|912.82|918.63|913.43|917.46|912.26|495
1660205700000|2022-08-11 08:15:00|918|912.8|920.08|914.88|920.15|914.95|917.9|912.7|585
1660206000000|2022-08-11 08:20:00|920.07|914.87|920.43|915.23|920.75|915.55|919.43|914.23|555
1660206300000|2022-08-11 08:25:00|920.49|915.29|920.86|915.66|921.19|915.99|920.18|914.98|473
1660206600000|2022-08-11 08:30:00|920.97|915.77|922.85|917.65|922.88|917.68|920.18|914.98|635
1660206900000|2022-08-11 08:35:00|922.84|917.64|923.34|918.14|923.42|918.22|922.38|917.18|557
1660207200000|2022-08-11 08:40:00|923.32|918.12|923.71|918.51|924.7|919.5|923.2|918|555
1660207500000|2022-08-11 08:45:00|923.63|918.43|924.54|919.34|924.83|919.63|922.3|917.1|628
1660207800000|2022-08-11 08:50:00|924.4|919.2|924.56|919.36|924.84|919.64|921.45|916.25|736
1660208100000|2022-08-11 08:55:00|924.54|919.34|925.96|920.76|926.61|921.41|924.11|918.91|794
1660208400000|2022-08-11 09:00:00|926.03|920.83|924.35|919.15|926.23|921.03|924.35|919.15|658
1660208700000|2022-08-11 09:05:00|924.43|919.23|924.57|919.37|926.5|921.3|924.18|918.98|576
1660209000000|2022-08-11 09:10:00|924.56|919.36|925.23|920.03|925.73|920.53|924.53|919.33|270
1660209300000|2022-08-11 09:15:00|925.21|920.01|924.64|919.44|926.19|920.99|924.42|919.22|241
1660209600000|2022-08-11 09:20:00|924.65|919.45|922.93|917.73|925.58|920.38|922.74|917.54|426
1660209900000|2022-08-11 09:25:00|923.02|917.82|923.33|918.13|923.75|918.55|922.94|917.74|335
1660210200000|2022-08-11 09:30:00|923.41|918.21|925.46|920.26|925.47|920.27|923.26|918.06|336
1660210500000|2022-08-11 09:35:00|925.49|920.29|925.63|920.43|925.69|920.49|925.19|919.99|396
1660210800000|2022-08-11 09:40:00|925.57|920.37|925.16|919.96|925.65|920.45|924.17|918.97|567
1660211100000|2022-08-11 09:45:00|925.14|919.94|925.16|919.96|926.43|921.23|924.62|919.42|526
1660211400000|2022-08-11 09:50:00|925.07|919.87|922.18|916.98|925.13|919.93|921.8|916.6|528
1660211700000|2022-08-11 09:55:00|922.19|916.99|921.09|915.89|922.42|917.22|920.56|915.36|482
1660212000000|2022-08-11 10:00:00|920.99|915.79|924.46|919.26|924.46|919.26|920.98|915.78|527
1660212300000|2022-08-11 10:05:00|924.37|919.17|923.63|918.43|925.29|920.09|923.59|918.39|436
1660212600000|2022-08-11 10:10:00|923.62|918.42|924.31|919.11|924.56|919.36|922.71|917.51|539
1660212900000|2022-08-11 10:15:00|924.33|919.13|924.51|919.31|924.6|919.4|923.19|917.99|576
1660213200000|2022-08-11 10:20:00|924.53|919.33|923.49|918.29|925.14|919.94|923.49|918.29|593
1660213500000|2022-08-11 10:25:00|923.48|918.28|924.48|919.28|924.78|919.58|923.4|918.2|442
1660213800000|2022-08-11 10:30:00|924.52|919.32|924.56|919.36|925.44|920.24|924.33|919.13|577
1660214100000|2022-08-11 10:35:00|924.57|919.37|923.39|918.19|924.57|919.37|923.28|918.08|473
1660214400000|2022-08-11 10:40:00|923.43|918.23|919.01|913.81|923.48|918.28|918.18|912.98|588
1660214700000|2022-08-11 10:45:00|919.03|913.83|922.44|917.24|922.53|917.33|918.44|913.24|681
1660215000000|2022-08-11 10:50:00|922.26|917.06|920.69|915.49|922.51|917.31|920.48|915.28|501
1660215300000|2022-08-11 10:55:00|920.74|915.54|919.58|914.38|920.95|915.75|919.33|914.13|385
1660215600000|2022-08-11 11:00:00|919.74|914.54|919.3|914.1|920|914.8|918.81|913.61|471
1660215900000|2022-08-11 11:05:00|919.32|914.12|919.08|913.88|920.22|915.02|919|913.8|504
1660216200000|2022-08-11 11:10:00|919.16|913.96|918.22|913.02|920.09|914.89|917.18|911.98|533
1660216500000|2022-08-11 11:15:00|918.31|913.11|918.11|912.91|919.48|914.28|917.81|912.61|496
1660216800000|2022-08-11 11:20:00|918.07|912.87|917.33|912.13|918.38|913.18|916.94|911.74|604
1660217100000|2022-08-11 11:25:00|917.32|912.12|920.85|915.65|920.85|915.65|917.14|911.94|534
1660217400000|2022-08-11 11:30:00|920.86|915.66|919.4|914.2|921.56|916.36|919.19|913.99|521
1660217700000|2022-08-11 11:35:00|919.45|914.25|920.29|915.09|920.53|915.33|919.06|913.86|634
1660218000000|2022-08-11 11:40:00|920.26|915.06|921.63|916.43|921.92|916.72|919.61|914.41|547
1660218300000|2022-08-11 11:45:00|921.62|916.42|921.62|916.42|922.44|917.24|921.37|916.17|577
1660218600000|2022-08-11 11:50:00|921.65|916.45|923.52|918.32|925.11|919.91|921.53|916.33|832
1660218900000|2022-08-11 11:55:00|923.53|918.33|921.27|916.07|924.46|919.26|920.14|914.94|718
1660219200000|2022-08-11 12:00:00|921.3|916.1|923.96|918.76|925.3|920.1|920.85|915.65|842
1660219500000|2022-08-11 12:05:00|923.95|918.75|924.68|919.48|925.39|920.19|923.15|917.95|735
1660219800000|2022-08-11 12:10:00|924.67|919.47|925.47|920.27|930.09|924.89|923.92|918.72|964
1660220100000|2022-08-11 12:15:00|925.41|920.21|928.12|922.92|930.19|924.99|925.41|920.21|997
1660220400000|2022-08-11 12:20:00|928.15|922.95|933.63|928.43|935.55|930.35|927.97|922.77|936
1660220700000|2022-08-11 12:25:00|933.46|928.26|931.62|926.42|937.24|932.04|931.32|926.12|892
1660221000000|2022-08-11 12:30:00|931.79|926.59|926.35|921.15|938.77|933.57|923.64|918.44|1104
1660221300000|2022-08-11 12:35:00|926.34|921.14|933.21|928.01|933.22|928.02|924.66|919.46|914
1660221600000|2022-08-11 12:40:00|933.15|927.95|929.83|924.63|934.59|929.39|929.23|924.03|914
1660221900000|2022-08-11 12:45:00|929.74|924.54|928.55|923.35|931.58|926.38|928.29|923.09|885
1660222200000|2022-08-11 12:50:00|928.51|923.31|928.4|923.2|930.44|925.24|927.34|922.14|824
1660222500000|2022-08-11 12:55:00|928.55|923.35|931.34|926.14|932.11|926.91|928.48|923.28|907
1660222800000|2022-08-11 13:00:00|931.44|926.24|931.14|925.94|932.2|927|930.06|924.86|861
1660223100000|2022-08-11 13:05:00|931.13|925.93|929.4|924.2|931.4|926.2|928.71|923.51|834
1660223400000|2022-08-11 13:10:00|929.49|924.29|925.13|919.93|930.26|925.06|924.96|919.76|864
1660223700000|2022-08-11 13:15:00|925.09|919.89|922.5|917.3|925.5|920.3|920.8|915.6|886
1660224000000|2022-08-11 13:20:00|922.51|917.31|922.48|917.28|923.97|918.77|922.21|917.01|827
1660224300000|2022-08-11 13:25:00|922.27|917.07|926.7|921.5|926.83|921.63|922.11|916.91|831
1660224600000|2022-08-11 13:30:00|926.61|921.41|923.28|918.08|927.68|922.48|923.23|918.03|974
1660224900000|2022-08-11 13:35:00|923.18|917.98|924.88|919.68|925.17|919.97|921.76|916.56|982
1660225200000|2022-08-11 13:40:00|925.1|919.9|929.12|923.92|930.33|925.13|925.07|919.87|890
1660225500000|2022-08-11 13:45:00|929.1|923.9|932.12|926.92|933.73|928.53|928.19|922.99|973
1660225800000|2022-08-11 13:50:00|932.1|926.9|951.78|946.58|952.15|946.95|932.05|926.85|1014
1660226100000|2022-08-11 13:55:00|951.82|946.62|957.68|952.48|963.29|958.09|950.93|945.73|1069
1660226400000|2022-08-11 14:00:00|957.49|952.29|947.77|942.57|957.63|952.43|945.88|940.68|1059
1660226700000|2022-08-11 14:05:00|947.79|942.59|962.28|957.08|962.54|957.34|942.61|937.41|995
1660227000000|2022-08-11 14:10:00|962.26|957.06|955.49|950.29|962.26|957.06|953.51|948.31|971
1660227300000|2022-08-11 14:15:00|955.52|950.32|949.16|943.96|956.87|951.67|949.09|943.89|892
1660227600000|2022-08-11 14:20:00|949.14|943.94|944.65|939.45|949.16|943.96|942.25|937.05|922
1660227900000|2022-08-11 14:25:00|944.69|939.49|940.7|935.5|947|941.8|940.7|935.5|879
1660228200000|2022-08-11 14:30:00|939.71|934.51|935.35|930.15|941.48|936.28|934.77|929.57|939
1660228500000|2022-08-11 14:35:00|935.33|930.13|931.07|925.87|936.35|931.15|929.47|924.27|980
1660228800000|2022-08-11 14:40:00|930.98|925.78|929.38|924.18|933.69|928.49|925.03|919.83|973
1660229100000|2022-08-11 14:45:00|929.43|924.23|936.86|931.66|938.43|933.23|927.63|922.43|1001
1660229400000|2022-08-11 14:50:00|936.8|931.6|941.84|936.64|942.96|937.76|936.66|931.46|876
1660229700000|2022-08-11 14:55:00|941.81|936.61|938.15|932.95|941.84|936.64|937.08|931.88|886
1660230000000|2022-08-11 15:00:00|938.16|932.96|936.58|931.38|939.17|933.97|934.96|929.76|924
1660230300000|2022-08-11 15:05:00|936.56|931.36|928.34|923.14|937.48|932.28|925.94|920.74|969
1660230600000|2022-08-11 15:10:00|928.24|923.04|928.78|923.58|930.87|925.67|927.84|922.64|907
1660230900000|2022-08-11 15:15:00|928.82|923.62|927.58|922.38|931.7|926.5|924.95|919.75|962
1660231200000|2022-08-11 15:20:00|927.56|922.36|934.46|929.26|936.46|931.26|927.34|922.14|943
1660231500000|2022-08-11 15:25:00|934.45|929.25|933.21|928.01|939.16|933.96|933.07|927.87|906
1660231800000|2022-08-11 15:30:00|933.35|928.15|935.28|930.08|936.7|931.5|932.3|927.1|905
1660232100000|2022-08-11 15:35:00|935.26|930.06|932.85|927.65|936.72|931.52|932.3|927.1|912
1660232400000|2022-08-11 15:40:00|932.83|927.63|929.06|923.86|932.84|927.64|928.57|923.37|830
1660232700000|2022-08-11 15:45:00|929.08|923.88|928.33|923.13|929.7|924.5|925.28|920.08|986
1660233000000|2022-08-11 15:50:00|928.31|923.11|926.25|921.05|928.56|923.36|925.07|919.87|943
1660233300000|2022-08-11 15:55:00|926.18|920.98|927.97|922.77|928.89|923.69|925.46|920.26|820
1660233600000|2022-08-11 16:00:00|928|922.8|924.82|919.62|928.2|923|924.43|919.23|808
1660233900000|2022-08-11 16:05:00|924.81|919.61|925.26|920.06|926.31|921.11|923.69|918.49|847
1660234200000|2022-08-11 16:10:00|925.46|920.26|923.91|918.71|926.2|921|923.16|917.96|806
1660234500000|2022-08-11 16:15:00|923.94|918.74|926.46|921.26|927.56|922.36|922.61|917.41|839
1660234800000|2022-08-11 16:20:00|926.43|921.23|926.34|921.14|927.21|922.01|925.19|919.99|839
1660235100000|2022-08-11 16:25:00|926.32|921.12|928.63|923.43|928.65|923.45|926.01|920.81|791
1660235400000|2022-08-11 16:30:00|928.67|923.47|930.52|925.32|931.75|926.55|927.99|922.79|849
1660235700000|2022-08-11 16:35:00|930.41|925.21|925.35|920.15|930.73|925.53|925.26|920.06|792
1660236000000|2022-08-11 16:40:00|925.36|920.16|926.19|920.99|926.36|921.16|923.5|918.3|780
1660236300000|2022-08-11 16:45:00|926.18|920.98|926.26|921.06|926.73|921.53|924.35|919.15|696
1660236600000|2022-08-11 16:50:00|926.13|920.93|925.51|920.31|926.75|921.55|924.67|919.47|702
1660236900000|2022-08-11 16:55:00|925.43|920.23|926.89|921.69|926.96|921.76|925.01|919.81|704
1660237200000|2022-08-11 17:00:00|926.92|921.72|927.49|922.29|927.81|922.61|926.19|920.99|804
1660237500000|2022-08-11 17:05:00|927.55|922.35|927.85|922.65|929.7|924.5|927.17|921.97|844
1660237800000|2022-08-11 17:10:00|927.83|922.63|926.42|921.22|927.94|922.74|925.89|920.69|750
1660238100000|2022-08-11 17:15:00|926.44|921.24|929.59|924.39|930.56|925.36|926.44|921.24|791
1660238400000|2022-08-11 17:20:00|929.57|924.37|932.64|927.44|932.72|927.52|928.4|923.2|696
1660238700000|2022-08-11 17:25:00|932.65|927.45|929.29|924.09|932.84|927.64|929.15|923.95|691
1660239000000|2022-08-11 17:30:00|929.27|924.07|928.18|922.98|930.72|925.52|928.07|922.87|731
1660239300000|2022-08-11 17:35:00|928.09|922.89|933.57|928.37|933.75|928.55|928.09|922.89|674
1660239600000|2022-08-11 17:40:00|933.58|928.38|933.43|928.23|934.72|929.52|932.14|926.94|751
1660239900000|2022-08-11 17:45:00|933.45|928.25|929.62|924.42|933.8|928.6|929.6|924.4|776
1660240200000|2022-08-11 17:50:00|929.61|924.41|931.58|926.38|931.64|926.44|929.32|924.12|704
1660240500000|2022-08-11 17:55:00|931.62|926.42|933.11|927.91|933.48|928.28|931.13|925.93|740
1660240800000|2022-08-11 18:00:00|933.09|927.89|929.02|923.82|933.14|927.94|928.54|923.34|740
1660241100000|2022-08-11 18:05:00|929.04|923.84|930.27|925.07|932.13|926.93|927.86|922.66|770
1660241400000|2022-08-11 18:10:00|930.38|925.18|911.04|905.84|930.46|925.26|910.64|905.44|965
1660241700000|2022-08-11 18:15:00|911.03|905.83|915.8|910.6|916.87|911.67|910.78|905.58|969
1660242000000|2022-08-11 18:20:00|915.84|910.64|914.59|909.39|916.8|911.6|913.55|908.35|991
1660242300000|2022-08-11 18:25:00|914.66|909.46|913.79|908.59|918.49|913.29|913.14|907.94|868
1660242600000|2022-08-11 18:30:00|913.83|908.63|910.58|905.38|915.24|910.04|910.58|905.38|796
1660242900000|2022-08-11 18:35:00|910.42|905.22|913.76|908.56|914.85|909.65|910.42|905.22|880
1660243200000|2022-08-11 18:40:00|913.78|908.58|913.28|908.08|914.9|909.7|912.55|907.35|802
1660243500000|2022-08-11 18:45:00|913.24|908.04|909.43|904.23|913.92|908.72|909.16|903.96|823
1660243800000|2022-08-11 18:50:00|909.25|904.05|907.15|901.95|909.48|904.28|906.86|901.66|826
1660244100000|2022-08-11 18:55:00|907.1|901.9|906.94|901.74|908.14|902.94|906.73|901.53|719
1660244400000|2022-08-11 19:00:00|907|901.8|907.12|901.92|908.16|902.96|906.7|901.5|772
1660244700000|2022-08-11 19:05:00|907.1|901.9|904.1|898.9|907.44|902.24|903.27|898.07|860
1660245000000|2022-08-11 19:10:00|904.06|898.86|902.93|897.73|905.22|900.02|897.22|892.02|902
1660245300000|2022-08-11 19:15:00|902.92|897.72|903.57|898.37|904.44|899.24|902.22|897.02|814
1660245600000|2022-08-11 19:20:00|903.58|898.38|902.22|897.02|904.57|899.37|902.22|897.02|805
1660245900000|2022-08-11 19:25:00|902.31|897.11|903.56|898.36|903.74|898.54|902.05|896.85|722
1660246200000|2022-08-11 19:30:00|903.55|898.35|902.14|896.94|903.96|898.76|902.13|896.93|663
1660246500000|2022-08-11 19:35:00|902.17|896.97|900.69|895.49|902.61|897.41|900.21|895.01|619
1660246800000|2022-08-11 19:40:00|900.68|895.48|901.31|896.11|901.55|896.35|900.14|894.94|729
1660247100000|2022-08-11 19:45:00|901.35|896.15|901.41|896.21|902.91|897.71|900.36|895.16|743
1660247400000|2022-08-11 19:50:00|901.42|896.22|903.37|898.17|903.82|898.62|900.96|895.76|819
1660247700000|2022-08-11 19:55:00|903.43|898.23|902.78|897.58|903.53|898.33|901.31|896.11|688
1660248000000|2022-08-11 20:00:00|903.06|897.86|901.62|896.42|903.33|898.13|900.33|895.13|776
1660248300000|2022-08-11 20:05:00|901.58|896.38|899.95|894.75|901.62|896.42|898.57|893.37|634
1660248600000|2022-08-11 20:10:00|899.93|894.73|901.37|896.17|901.59|896.39|899.9|894.7|669
1660248900000|2022-08-11 20:15:00|901.45|896.25|899.56|894.36|902.16|896.96|899.25|894.05|662
1660249200000|2022-08-11 20:20:00|899.55|894.35|900.48|895.28|900.55|895.35|899.33|894.13|534
1660249500000|2022-08-11 20:25:00|900.53|895.33|904.13|898.93|904.13|898.93|900.38|895.18|590
1660249800000|2022-08-11 20:30:00|904.18|898.98|903.99|898.79|904.48|899.28|902.99|897.79|667
1660250100000|2022-08-11 20:35:00|903.96|898.76|903.61|898.41|904.57|899.37|903.1|897.9|550
1660250400000|2022-08-11 20:40:00|903.6|898.4|903.9|898.7|904.78|899.58|903.22|898.02|526
1660250700000|2022-08-11 20:45:00|903.94|898.74|904.6|899.4|905.54|900.34|903.58|898.38|618
1660251000000|2022-08-11 20:50:00|904.61|899.41|905.13|899.93|906.04|900.84|904.38|899.18|627
1660251300000|2022-08-11 20:55:00|905.12|899.92|906.24|901.04|906.67|901.47|905.12|899.92|684
1660251600000|2022-08-11 21:00:00|906.25|901.05|905.04|899.84|906.52|901.32|904.43|899.23|413
1660251900000|2022-08-11 21:05:00|905.05|899.85|904.38|899.18|905.27|900.07|903.79|898.59|374
1660252200000|2022-08-11 21:10:00|904.34|899.14|904.25|899.05|904.91|899.71|904.18|898.98|429
1660252500000|2022-08-11 21:15:00|904.28|899.08|904.5|899.3|904.53|899.33|903.89|898.69|215
1660252800000|2022-08-11 21:20:00|904.48|899.28|904.79|899.59|905.04|899.84|904.09|898.89|329
1660253100000|2022-08-11 21:25:00|904.8|899.6|904.55|899.35|905.06|899.86|904.23|899.03|347
1660253400000|2022-08-11 21:30:00|904.56|899.36|905.63|900.43|906.26|901.06|904.5|899.3|410
1660253700000|2022-08-11 21:35:00|905.61|900.41|903.25|898.05|905.62|900.42|903.19|897.99|252
1660254000000|2022-08-11 21:40:00|903.21|898.01|901.43|896.23|903.25|898.05|900.96|895.76|507
1660254300000|2022-08-11 21:45:00|901.38|896.18|900.12|894.92|901.51|896.31|899.96|894.76|427
1660254600000|2022-08-11 21:50:00|900.09|894.89|904.65|899.45|904.7|899.5|899.97|894.77|463
1660254900000|2022-08-11 21:55:00|904.64|899.44|905.9|900.7|906.4|901.2|904.38|899.18|480
1660255200000|2022-08-11 22:00:00|905.81|900.61|904.56|899.36|906.03|900.83|904.12|898.92|688
1660255500000|2022-08-11 22:05:00|904.63|899.43|902.7|897.5|904.72|899.52|901.43|896.23|595
1660255800000|2022-08-11 22:10:00|902.68|897.48|903.09|897.89|903.44|898.24|901.97|896.77|546
1660256100000|2022-08-11 22:15:00|903.02|897.82|902.55|897.35|904.12|898.92|902.18|896.98|577
1660256400000|2022-08-11 22:20:00|902.5|897.3|901.23|896.03|903.39|898.19|901.09|895.89|486
1660256700000|2022-08-11 22:25:00|901.24|896.04|900.08|894.88|902.27|897.07|899.8|894.6|494
1660257000000|2022-08-11 22:30:00|900.07|894.87|902.29|897.09|902.53|897.33|900.07|894.87|422
1660257300000|2022-08-11 22:35:00|902.37|897.17|902.46|897.26|903.17|897.97|901.99|896.79|378
1660257600000|2022-08-11 22:40:00|902.43|897.23|903.47|898.27|903.56|898.36|902.14|896.94|398
1660257900000|2022-08-11 22:45:00|903.48|898.28|903.05|897.85|904.7|899.5|902.22|897.02|524
1660258200000|2022-08-11 22:50:00|903.04|897.84|898.04|892.84|903.08|897.88|898.04|892.84|618
1660258500000|2022-08-11 22:55:00|898.05|892.85|894.22|889.02|899.06|893.86|894.06|888.86|790
1660258800000|2022-08-11 23:00:00|894.23|889.03|895.09|889.89|895.12|889.92|892.83|887.63|742
1660259100000|2022-08-11 23:05:00|895.11|889.91|891.11|885.91|895.24|890.04|890.97|885.77|679
1660259400000|2022-08-11 23:10:00|891.07|885.87|893.81|888.61|894.08|888.88|890.05|884.85|701
1660259700000|2022-08-11 23:15:00|893.8|888.6|895.3|890.1|895.78|890.58|893.51|888.31|686
1660260000000|2022-08-11 23:20:00|895.31|890.11|894.62|889.42|895.69|890.49|894.26|889.06|359
1660260300000|2022-08-11 23:25:00|894.69|889.49|891.88|886.68|894.74|889.54|890.37|885.17|539
1660260600000|2022-08-11 23:30:00|891.89|886.69|891.03|885.83|893.42|888.22|891|885.8|578
1660260900000|2022-08-11 23:35:00|891|885.8|892.05|886.85|892.06|886.86|888.81|883.61|573
1660261200000|2022-08-11 23:40:00|892.01|886.81|895.72|890.52|896.43|891.23|891.7|886.5|531
1660261500000|2022-08-11 23:45:00|895.7|890.5|898.35|893.15|900.89|895.69|895.53|890.33|691
1660261800000|2022-08-11 23:50:00|898.31|893.11|898.09|892.89|899.67|894.47|897.18|891.98|639
1660262100000|2022-08-11 23:55:00|898.3|893.1|898.49|893.29|899.28|894.08|898.03|892.83|578
1660262400000|2022-08-12 00:00:00|898.57|893.37|898.65|893.45|900.49|895.29|898.38|893.18|644
1660262700000|2022-08-12 00:05:00|898.67|893.47|894.51|889.31|899.11|893.91|894.05|888.85|768
1660263000000|2022-08-12 00:10:00|894.48|889.28|883.12|877.92|895.96|890.76|883.1|877.9|766
1660263300000|2022-08-12 00:15:00|883.13|877.93|887.16|881.96|889.15|883.95|883.05|877.85|970
1660263600000|2022-08-12 00:20:00|887.15|881.95|889.37|884.17|890.64|885.44|886.04|880.84|808
1660263900000|2022-08-12 00:25:00|889.41|884.21|897.89|892.69|898.48|893.28|888.5|883.3|856
1660264200000|2022-08-12 00:30:00|897.83|892.63|901.5|896.3|902.97|897.77|897.48|892.28|878
1660264500000|2022-08-12 00:35:00|901.46|896.26|903.51|898.31|904.45|899.25|901.22|896.02|821
1660264800000|2022-08-12 00:40:00|903.5|898.3|904.28|899.08|904.74|899.54|902.52|897.32|699
1660265100000|2022-08-12 00:45:00|904.29|899.09|903.43|898.23|904.51|899.31|901.77|896.57|742
1660265400000|2022-08-12 00:50:00|903.53|898.33|906.25|901.05|907.6|902.4|903.06|897.86|750
1660265700000|2022-08-12 00:55:00|906.3|901.1|909.77|904.57|910.67|905.47|905.74|900.54|787
1660266000000|2022-08-12 01:00:00|909.76|904.56|911.44|906.24|912.72|907.52|909.71|904.51|752
1660266300000|2022-08-12 01:05:00|911.4|906.2|911.66|906.46|913.98|908.78|910.38|905.18|756
1660266600000|2022-08-12 01:10:00|911.63|906.43|916.59|911.39|917.64|912.44|911.63|906.43|769
1660266900000|2022-08-12 01:15:00|916.54|911.34|925.22|920.02|925.22|920.02|915.45|910.25|750
1660267200000|2022-08-12 01:20:00|925.6|920.4|927.34|922.14|927.68|922.48|923.37|918.17|746
1660267500000|2022-08-12 01:25:00|927.33|922.13|919.52|914.32|927.66|922.46|917.75|912.55|681
1660267800000|2022-08-12 01:30:00|919.53|914.33|916.03|910.83|919.61|914.41|914.44|909.24|704
1660268100000|2022-08-12 01:35:00|915.8|910.6|910.73|905.53|915.8|910.6|909.07|903.87|707
1660268400000|2022-08-12 01:40:00|910.91|905.71|908.49|903.29|912.4|907.2|908.3|903.1|586
1660268700000|2022-08-12 01:45:00|908.41|903.21|911.34|906.14|914.7|909.5|906.17|900.97|657
1660269000000|2022-08-12 01:50:00|911.35|906.15|910.31|905.11|912.65|907.45|910.27|905.07|527
1660269300000|2022-08-12 01:55:00|910.55|905.35|912.13|906.93|916.36|911.16|909.97|904.77|726
1660269600000|2022-08-12 02:00:00|912.15|906.95|912.11|906.91|915.75|910.55|910.48|905.28|729
1660269900000|2022-08-12 02:05:00|912.09|906.89|910.75|905.55|912.11|906.91|908.18|902.98|746
1660270200000|2022-08-12 02:10:00|910.71|905.51|904.27|899.07|911.26|906.06|904.19|898.99|820
1660270500000|2022-08-12 02:15:00|904.29|899.09|905.49|900.29|906.47|901.27|903.76|898.56|685
1660270800000|2022-08-12 02:20:00|905.47|900.27|908.14|902.94|908.17|902.97|905.22|900.02|733
1660271100000|2022-08-12 02:25:00|908.1|902.9|911.02|905.82|911.2|906|907.32|902.12|797
1660271400000|2022-08-12 02:30:00|911.07|905.87|914.42|909.22|914.86|909.66|909.88|904.68|753
1660271700000|2022-08-12 02:35:00|914.51|909.31|914.27|909.07|915.5|910.3|912.26|907.06|739
1660272000000|2022-08-12 02:40:00|914.29|909.09|913.6|908.4|914.42|909.22|912.1|906.9|660
1660272300000|2022-08-12 02:45:00|913.68|908.48|914.59|909.39|915.73|910.53|913.45|908.25|665
1660272600000|2022-08-12 02:50:00|914.63|909.43|918.72|913.52|921.77|916.57|914.46|909.26|893
1660272900000|2022-08-12 02:55:00|918.74|913.54|915.29|910.09|919.25|914.05|914.77|909.57|775
1660273200000|2022-08-12 03:00:00|915.33|910.13|914.72|909.52|915.84|910.64|913.1|907.9|605
1660273500000|2022-08-12 03:05:00|914.75|909.55|912.05|906.85|915.47|910.27|911.28|906.08|600
1660273800000|2022-08-12 03:10:00|912.12|906.92|912.32|907.12|912.42|907.22|911.49|906.29|531
1660274100000|2022-08-12 03:15:00|912.33|907.13|911.81|906.61|912.51|907.31|910.7|905.5|515
1660274400000|2022-08-12 03:20:00|911.76|906.56|909.95|904.75|911.85|906.65|909.68|904.48|635
1660274700000|2022-08-12 03:25:00|909.94|904.74|910.39|905.19|910.73|905.53|909.49|904.29|479
1660275000000|2022-08-12 03:30:00|910.41|905.21|911.35|906.15|911.35|906.15|908.04|902.84|526
1660275300000|2022-08-12 03:35:00|911.32|906.12|910.34|905.14|912.53|907.33|909.79|904.59|589
1660275600000|2022-08-12 03:40:00|910.33|905.13|909.73|904.53|911.4|906.2|909.69|904.49|550
1660275900000|2022-08-12 03:45:00|909.69|904.49|909.34|904.14|910.4|905.2|908.5|903.3|447
1660276200000|2022-08-12 03:50:00|909.37|904.17|910.3|905.1|912.31|907.11|908.77|903.57|592
1660276500000|2022-08-12 03:55:00|910.32|905.12|909.58|904.38|910.53|905.33|909.5|904.3|540
1660276800000|2022-08-12 04:00:00|909.56|904.36|912.74|907.54|912.74|907.54|909.56|904.36|587
1660277100000|2022-08-12 04:05:00|912.94|907.74|912.54|907.34|913.78|908.58|912.22|907.02|664
1660277400000|2022-08-12 04:10:00|912.53|907.33|911.81|906.61|912.75|907.55|911.3|906.1|499
1660277700000|2022-08-12 04:15:00|911.76|906.56|910.44|905.24|912.45|907.25|909.23|904.03|565
1660278000000|2022-08-12 04:20:00|910.42|905.22|909.28|904.08|910.65|905.45|909.07|903.87|494
1660278300000|2022-08-12 04:25:00|909.27|904.07|908.3|903.1|909.33|904.13|907.24|902.04|542
1660278600000|2022-08-12 04:30:00|908.28|903.08|908.66|903.46|909.16|903.96|907.16|901.96|429
1660278900000|2022-08-12 04:35:00|908.53|903.33|908.76|903.56|909.43|904.23|907.63|902.43|390
1660279200000|2022-08-12 04:40:00|908.67|903.47|909.14|903.94|910.22|905.02|908.65|903.45|410
1660279500000|2022-08-12 04:45:00|909.11|903.91|908.07|902.87|910.31|905.11|907.45|902.25|503
1660279800000|2022-08-12 04:50:00|908.04|902.84|906.57|901.37|908.1|902.9|906.05|900.85|463
1660280100000|2022-08-12 04:55:00|906.59|901.39|905.46|900.26|906.67|901.47|905.05|899.85|511
1660280400000|2022-08-12 05:00:00|905.44|900.24|907.25|902.05|907.42|902.22|905.42|900.22|451
1660280700000|2022-08-12 05:05:00|907.26|902.06|907.39|902.19|908.7|903.5|907.15|901.95|480
1660281000000|2022-08-12 05:10:00|907.44|902.24|909.2|904|909.51|904.31|907.06|901.86|430
1660281300000|2022-08-12 05:15:00|909.19|903.99|910.7|905.5|910.73|905.53|908.7|903.5|378
1660281600000|2022-08-12 05:20:00|910.67|905.47|907.41|902.21|911.7|906.5|907.31|902.11|556
1660281900000|2022-08-12 05:25:00|907.57|902.37|908.71|903.51|908.83|903.63|906.07|900.87|792
1660282200000|2022-08-12 05:30:00|908.74|903.54|908.05|902.85|910.47|905.27|907.32|902.12|819
1660282500000|2022-08-12 05:35:00|908.08|902.88|907.95|902.75|909.42|904.22|907.72|902.52|743
1660282800000|2022-08-12 05:40:00|908.03|902.83|907.5|902.3|908.13|902.93|905.34|900.14|673
1660283100000|2022-08-12 05:45:00|907.48|902.28|906.27|901.07|908.23|903.03|905.53|900.33|634
1660283400000|2022-08-12 05:50:00|906.33|901.13|908.3|903.1|908.69|903.49|906.11|900.91|412
1660283700000|2022-08-12 05:55:00|908.32|903.12|907.18|901.98|908.6|903.4|906.32|901.12|586
1660284000000|2022-08-12 06:00:00|907.19|901.99|910.76|905.56|910.77|905.57|906.7|901.5|491
1660284300000|2022-08-12 06:05:00|910.72|905.52|905.63|900.43|911.43|906.23|905.6|900.4|664
1660284600000|2022-08-12 06:10:00|905.59|900.39|909.65|904.45|909.83|904.63|905.5|900.3|799
1660284900000|2022-08-12 06:15:00|909.6|904.4|907.35|902.15|910.62|905.42|907.24|902.04|587
1660285200000|2022-08-12 06:20:00|907.37|902.17|906.17|900.97|907.64|902.44|904.1|898.9|728
1660285500000|2022-08-12 06:25:00|906.13|900.93|909.8|904.6|910.77|905.57|906.09|900.89|639
1660285800000|2022-08-12 06:30:00|909.73|904.53|904.37|899.17|910.69|905.49|903.57|898.37|738
1660286100000|2022-08-12 06:35:00|904.42|899.22|903.99|898.79|905.1|899.9|903.03|897.83|744
1660286400000|2022-08-12 06:40:00|904.02|898.82|903.37|898.17|904.24|899.04|902.94|897.74|642
1660286700000|2022-08-12 06:45:00|903.3|898.1|903.09|897.89|904.37|899.17|901.83|896.63|826
1660287000000|2022-08-12 06:50:00|903.04|897.84|902.46|897.26|903.08|897.88|901.74|896.54|820
1660287300000|2022-08-12 06:55:00|902.44|897.24|902.66|897.46|903.48|898.28|901.89|896.69|771
1660287600000|2022-08-12 07:00:00|902.46|897.26|899.71|894.51|902.78|897.58|899.38|894.18|806
1660287900000|2022-08-12 07:05:00|899.7|894.5|903.67|898.47|904.74|899.54|898.54|893.34|732
1660288200000|2022-08-12 07:10:00|903.68|898.48|903.23|898.03|904.69|899.49|902.5|897.3|610
1660288500000|2022-08-12 07:15:00|903.26|898.06|902.58|897.38|903.36|898.16|901.95|896.75|532
1660288800000|2022-08-12 07:20:00|902.59|897.39|904.14|898.94|904.17|898.97|902.26|897.06|492
1660289100000|2022-08-12 07:25:00|904.24|899.04|903.7|898.5|904.63|899.43|902.57|897.37|748
1660289400000|2022-08-12 07:30:00|903.71|898.51|901.08|895.88|903.93|898.73|900.46|895.26|722
1660289700000|2022-08-12 07:35:00|901.07|895.87|900.35|895.15|902.06|896.86|899.91|894.71|673
1660290000000|2022-08-12 07:40:00|900.4|895.2|899.53|894.33|901.35|896.15|899.44|894.24|552
1660290300000|2022-08-12 07:45:00|899.49|894.29|902.14|896.94|902.29|897.09|899.26|894.06|615
1660290600000|2022-08-12 07:50:00|902.11|896.91|903.39|898.19|903.7|898.5|901.2|896|570
1660290900000|2022-08-12 07:55:00|903.38|898.18|902.14|896.94|903.39|898.19|901.9|896.7|559
1660291200000|2022-08-12 08:00:00|902.16|896.96|902.5|897.3|903.2|898|899.12|893.92|560
1660291500000|2022-08-12 08:05:00|902.53|897.33|908.61|903.41|908.71|903.51|902.27|897.07|651
1660291800000|2022-08-12 08:10:00|908.6|903.4|908.53|903.33|908.81|903.61|906.06|900.86|524
1660292100000|2022-08-12 08:15:00|908.51|903.31|909.77|904.57|910.48|905.28|908.29|903.09|562
1660292400000|2022-08-12 08:20:00|909.82|904.62|909.77|904.57|910.19|904.99|908.59|903.39|534
1660292700000|2022-08-12 08:25:00|909.75|904.55|910.29|905.09|910.64|905.44|909.28|904.08|533
1660293000000|2022-08-12 08:30:00|910.25|905.05|907.19|901.99|910.6|905.4|906.95|901.75|548
1660293300000|2022-08-12 08:35:00|907.2|902|908.58|903.38|908.9|903.7|907.12|901.92|535
1660293600000|2022-08-12 08:40:00|908.57|903.37|908.62|903.42|909.29|904.09|907.37|902.17|572
1660293900000|2022-08-12 08:45:00|908.63|903.43|909.57|904.37|909.97|904.77|908.08|902.88|529
1660294200000|2022-08-12 08:50:00|909.55|904.35|905.56|900.36|909.73|904.53|905.56|900.36|520
1660294500000|2022-08-12 08:55:00|905.57|900.37|904.57|899.37|906.73|901.53|904.35|899.15|461
1660294800000|2022-08-12 09:00:00|904.59|899.39|906.73|901.53|906.73|901.53|904.39|899.19|522
1660295100000|2022-08-12 09:05:00|906.68|901.48|906.64|901.44|906.91|901.71|904.82|899.62|548
1660295400000|2022-08-12 09:10:00|906.89|901.69|908.29|903.09|908.75|903.55|906.89|901.69|400
1660295700000|2022-08-12 09:15:00|908.32|903.12|910.51|905.31|910.6|905.4|908.2|903|553
1660296000000|2022-08-12 09:20:00|910.53|905.33|911.69|906.49|911.88|906.68|909.98|904.78|614
1660296300000|2022-08-12 09:25:00|911.67|906.47|913.72|908.52|913.8|908.6|911.59|906.39|660
1660296600000|2022-08-12 09:30:00|913.74|908.54|911.53|906.33|913.83|908.63|910.21|905.01|590
1660296900000|2022-08-12 09:35:00|911.52|906.32|913.33|908.13|913.41|908.21|911.4|906.2|447
1660297200000|2022-08-12 09:40:00|913.34|908.14|912.54|907.34|913.85|908.65|912.36|907.16|546
1660297500000|2022-08-12 09:45:00|912.38|907.18|912.09|906.89|912.65|907.45|910.85|905.65|600
1660297800000|2022-08-12 09:50:00|912.32|907.12|914.93|909.73|915.4|910.2|912.15|906.95|807
1660298100000|2022-08-12 09:55:00|914.98|909.78|909.54|904.34|915.64|910.44|909.09|903.89|796
1660298400000|2022-08-12 10:00:00|909.53|904.33|907.52|902.32|911.6|906.4|907.26|902.06|720
1660298700000|2022-08-12 10:05:00|907.45|902.25|909.54|904.34|910.46|905.26|905.09|899.89|678
1660299000000|2022-08-12 10:10:00|909.52|904.32|907.39|902.19|909.86|904.66|904.35|899.15|696
1660299300000|2022-08-12 10:15:00|907.41|902.21|904.56|899.36|907.43|902.23|904.32|899.12|706
1660299600000|2022-08-12 10:20:00|904.57|899.37|903.14|897.94|904.62|899.42|902.03|896.83|761
1660299900000|2022-08-12 10:25:00|903.16|897.96|901.27|896.07|904.57|899.37|901.14|895.94|791
1660300200000|2022-08-12 10:30:00|901.22|896.02|901.78|896.58|903.37|898.17|900.68|895.48|711
1660300500000|2022-08-12 10:35:00|901.8|896.6|900.85|895.65|902.16|896.96|900.21|895.01|690
1660300800000|2022-08-12 10:40:00|900.6|895.4|900.65|895.45|901.37|896.17|899.49|894.29|695
1660301100000|2022-08-12 10:45:00|900.62|895.42|900.64|895.44|901.31|896.11|899.91|894.71|728
1660301400000|2022-08-12 10:50:00|900.76|895.56|895.92|890.72|900.81|895.61|895.33|890.13|847
1660301700000|2022-08-12 10:55:00|895.9|890.7|892.54|887.34|896.54|891.34|892.46|887.26|852
1660302000000|2022-08-12 11:00:00|892.58|887.38|896.33|891.13|897.6|892.4|892.3|887.1|801
1660302300000|2022-08-12 11:05:00|896.34|891.14|896.61|891.41|897.77|892.57|895.43|890.23|667
1660302600000|2022-08-12 11:10:00|896.59|891.39|897.1|891.9|897.54|892.34|894.92|889.72|762
1660302900000|2022-08-12 11:15:00|897.13|891.93|895.8|890.6|897.59|892.39|895.17|889.97|720
1660303200000|2022-08-12 11:20:00|895.79|890.59|894.54|889.34|896.32|891.12|894.26|889.06|610
1660303500000|2022-08-12 11:25:00|894.5|889.3|892.11|886.91|895.6|890.4|891.77|886.57|694
1660303800000|2022-08-12 11:30:00|892.12|886.92|881.55|876.35|892.16|886.96|877.17|871.97|965
1660304100000|2022-08-12 11:35:00|881.33|876.13|881.11|875.91|884.12|878.92|876.95|871.75|889
1660304400000|2022-08-12 11:40:00|881.12|875.92|882.44|877.24|883.09|877.89|880.25|875.05|903
1660304700000|2022-08-12 11:45:00|882.57|877.37|884.08|878.88|885.92|880.72|882.17|876.97|834
1660305000000|2022-08-12 11:50:00|884.1|878.9|884.08|878.88|884.16|878.96|882.12|876.92|732
1660305300000|2022-08-12 11:55:00|884.09|878.89|884.04|878.84|884.81|879.61|883.11|877.91|685
1660305600000|2022-08-12 12:00:00|884.03|878.83|885.73|880.53|885.84|880.64|882.8|877.6|770
1660305900000|2022-08-12 12:05:00|885.71|880.51|890.52|885.32|890.6|885.4|885.64|880.44|727
1660306200000|2022-08-12 12:10:00|890.54|885.34|891.61|886.41|891.83|886.63|889.38|884.18|706
1660306500000|2022-08-12 12:15:00|891.66|886.46|894.17|888.97|894.2|889|889.38|884.18|748
1660306800000|2022-08-12 12:20:00|894.23|889.03|897.85|892.65|898|892.8|894.19|888.99|674
1660307100000|2022-08-12 12:25:00|897.86|892.66|897.35|892.15|898.45|893.25|897.15|891.95|552
1660307400000|2022-08-12 12:30:00|897.33|892.13|899.46|894.26|899.46|894.26|896.48|891.28|576
1660307700000|2022-08-12 12:35:00|899.41|894.21|900.98|895.78|902.25|897.05|898.38|893.18|729
1660308000000|2022-08-12 12:40:00|900.96|895.76|898.99|893.79|901.48|896.28|898.59|893.39|659
1660308300000|2022-08-12 12:45:00|898.98|893.78|900.95|895.75|901.89|896.69|896.96|891.76|748
1660308600000|2022-08-12 12:50:00|901.03|895.83|901.62|896.42|901.62|896.42|898.3|893.1|602
1660308900000|2022-08-12 12:55:00|901.58|896.38|901.35|896.15|902.04|896.84|900.14|894.94|534
1660309200000|2022-08-12 13:00:00|901.34|896.14|902.12|896.92|903.01|897.81|901.12|895.92|749
1660309500000|2022-08-12 13:05:00|902.27|897.07|905.12|899.92|908.39|903.19|902.12|896.92|803
1660309800000|2022-08-12 13:10:00|905.11|899.91|905.32|900.12|907.15|901.95|901.9|896.7|737
1660310100000|2022-08-12 13:15:00|905.31|900.11|904.97|899.77|906.17|900.97|904.08|898.88|701
1660310400000|2022-08-12 13:20:00|904.98|899.78|904.32|899.12|905.43|900.23|903.98|898.78|621
1660310700000|2022-08-12 13:25:00|904.33|899.13|904.46|899.26|906.24|901.04|904.33|899.13|723
1660311000000|2022-08-12 13:30:00|904.52|899.32|902.14|896.94|907.12|901.92|901.1|895.9|1011
1660311300000|2022-08-12 13:35:00|902.25|897.05|903.87|898.67|903.99|898.79|898.05|892.85|1010
1660311600000|2022-08-12 13:40:00|903.9|898.7|910.28|905.08|912.61|907.41|903.9|898.7|962
1660311900000|2022-08-12 13:45:00|910.29|905.09|904.07|898.87|910.52|905.32|903.17|897.97|949
1660312200000|2022-08-12 13:50:00|904.08|898.88|900.19|894.99|907.96|902.76|900.11|894.91|970
1660312500000|2022-08-12 13:55:00|900.05|894.85|902.34|897.14|902.5|897.3|899.3|894.1|941
1660312800000|2022-08-12 14:00:00|902.21|897.01|900.11|894.91|902.23|897.03|896.19|890.99|1028
1660313100000|2022-08-12 14:05:00|900.18|894.98|900.34|895.14|901.31|896.11|897.16|891.96|995
1660313400000|2022-08-12 14:10:00|900.31|895.11|897.6|892.4|903.54|898.34|897.03|891.83|898
1660313700000|2022-08-12 14:15:00|897.59|892.39|900.84|895.64|901.2|896|897.39|892.19|912
1660314000000|2022-08-12 14:20:00|900.92|895.72|902.47|897.27|904.49|899.29|900.2|895|799
1660314300000|2022-08-12 14:25:00|902.5|897.3|900.6|895.4|902.75|897.55|899.69|894.49|832
1660314600000|2022-08-12 14:30:00|900.74|895.54|901.56|896.36|902.22|897.02|899.75|894.55|803
1660314900000|2022-08-12 14:35:00|901.39|896.19|898.41|893.21|901.76|896.56|898.19|892.99|812
1660315200000|2022-08-12 14:40:00|898.36|893.16|897.35|892.15|898.44|893.24|896.25|891.05|753
1660315500000|2022-08-12 14:45:00|897.37|892.17|895.78|890.58|898.05|892.85|895.32|890.12|793
1660315800000|2022-08-12 14:50:00|895.68|890.48|899.11|893.91|899.56|894.36|895.68|890.48|717
1660316100000|2022-08-12 14:55:00|899.1|893.9|899.45|894.25|900.37|895.17|898.84|893.64|615
1660316400000|2022-08-12 15:00:00|899.48|894.28|900.6|895.4|901.11|895.91|899.03|893.83|757
1660316700000|2022-08-12 15:05:00|900.63|895.43|895.17|889.97|902.05|896.85|895.12|889.92|729
1660317000000|2022-08-12 15:10:00|895.18|889.98|898.25|893.05|898.43|893.23|894.71|889.51|629
1660317300000|2022-08-12 15:15:00|898.28|893.08|901.2|896|901.9|896.7|898.03|892.83|672
1660317600000|2022-08-12 15:20:00|901.24|896.04|905.48|900.28|907.41|902.21|901.16|895.96|858
1660317900000|2022-08-12 15:25:00|905.46|900.26|906.04|900.84|908.43|903.23|905.18|899.98|865
1660318200000|2022-08-12 15:30:00|906.01|900.81|906.15|900.95|909.5|904.3|905.67|900.47|809
1660318500000|2022-08-12 15:35:00|906.24|901.04|908.66|903.46|909.55|904.35|906.02|900.82|758
1660318800000|2022-08-12 15:40:00|908.43|903.23|907.44|902.24|909.17|903.97|906.19|900.99|706
1660319100000|2022-08-12 15:45:00|907.47|902.27|908.21|903.01|908.96|903.76|907.17|901.97|654
1660319400000|2022-08-12 15:50:00|908.28|903.08|910.27|905.07|910.51|905.31|907.31|902.11|639
1660319700000|2022-08-12 15:55:00|910.33|905.13|907.94|902.74|912.43|907.23|907.93|902.73|632
1660320000000|2022-08-12 16:00:00|907.96|902.76|912.74|907.54|913.6|908.4|907.96|902.76|780
1660320300000|2022-08-12 16:05:00|912.94|907.74|910.91|905.71|912.94|907.74|909.72|904.52|871
1660320600000|2022-08-12 16:10:00|910.83|905.63|907.84|902.64|911.55|906.35|907.25|902.05|753
1660320900000|2022-08-12 16:15:00|907.83|902.63|908.99|903.79|910.36|905.16|907.76|902.56|682
1660321200000|2022-08-12 16:20:00|908.98|903.78|906.39|901.19|909.23|904.03|906|900.8|741
1660321500000|2022-08-12 16:25:00|906.33|901.13|906.12|900.92|907.3|902.1|905.13|899.93|593
1660321800000|2022-08-12 16:30:00|906.15|900.95|903.82|898.62|906.18|900.98|902.29|897.09|717
1660322100000|2022-08-12 16:35:00|903.83|898.63|904.58|899.38|905.09|899.89|902.53|897.33|687
1660322400000|2022-08-12 16:40:00|904.6|899.4|904.09|898.89|904.63|899.43|903.23|898.03|601
1660322700000|2022-08-12 16:45:00|904.07|898.87|904.16|898.96|904.47|899.27|902.99|897.79|553
1660323000000|2022-08-12 16:50:00|904.21|899.01|903.15|897.95|904.53|899.33|902.53|897.33|543
1660323300000|2022-08-12 16:55:00|903.12|897.92|902.04|896.84|903.13|897.93|901.86|896.66|467
1660323600000|2022-08-12 17:00:00|902|896.8|902.04|896.84|903.46|898.26|901.92|896.72|509
1660323900000|2022-08-12 17:05:00|902.01|896.81|905.54|900.34|906.46|901.26|900.92|895.72|559
1660324200000|2022-08-12 17:10:00|905.57|900.37|905.29|900.09|906.04|900.84|904.75|899.55|448
1660324500000|2022-08-12 17:15:00|905.31|900.11|908.61|903.41|908.65|903.45|905.06|899.86|593
1660324800000|2022-08-12 17:20:00|908.59|903.39|907.58|902.38|910.68|905.48|907.58|902.38|551
1660325100000|2022-08-12 17:25:00|907.6|902.4|907.98|902.78|908.7|903.5|907.26|902.06|529
1660325400000|2022-08-12 17:30:00|907.96|902.76|905.94|900.74|908.27|903.07|905.71|900.51|544
1660325700000|2022-08-12 17:35:00|905.96|900.76|906.22|901.02|906.58|901.38|905.95|900.75|484
1660326000000|2022-08-12 17:40:00|906.25|901.05|906.48|901.28|907.11|901.91|905.98|900.78|485
1660326300000|2022-08-12 17:45:00|906.6|901.4|906.52|901.32|907.23|902.03|906.19|900.99|417
1660326600000|2022-08-12 17:50:00|906.53|901.33|906.25|901.05|906.94|901.74|905.94|900.74|545
1660326900000|2022-08-12 17:55:00|906.22|901.02|906.4|901.2|908.36|903.16|905.97|900.77|618
1660327200000|2022-08-12 18:00:00|906.38|901.18|907.3|902.1|907.96|902.76|905.97|900.77|635
1660327500000|2022-08-12 18:05:00|907.29|902.09|904.05|898.85|907.29|902.09|903.83|898.63|531
1660327800000|2022-08-12 18:10:00|904.06|898.86|905.22|900.02|905.49|900.29|904.06|898.86|460
1660328100000|2022-08-12 18:15:00|905.18|899.98|905.09|899.89|905.36|900.16|904.28|899.08|510
1660328400000|2022-08-12 18:20:00|905.06|899.86|905.15|899.95|905.72|900.52|903.96|898.76|584
1660328700000|2022-08-12 18:25:00|905.16|899.96|905.15|899.95|906.02|900.82|904.61|899.41|551
1660329000000|2022-08-12 18:30:00|905.16|899.96|909.07|903.87|909.15|903.95|904.92|899.72|655
1660329300000|2022-08-12 18:35:00|909.18|903.98|907.12|901.92|910.49|905.29|907.03|901.83|716
1660329600000|2022-08-12 18:40:00|907.1|901.9|909.73|904.53|914.31|909.11|907.07|901.87|904
1660329900000|2022-08-12 18:45:00|909.35|904.15|909.38|904.18|913.54|908.34|908.09|902.89|881
1660330200000|2022-08-12 18:50:00|909.36|904.16|912.24|907.04|913.02|907.82|909.16|903.96|749
1660330500000|2022-08-12 18:55:00|912.27|907.07|913.43|908.23|914.58|909.38|911.41|906.21|765
1660330800000|2022-08-12 19:00:00|913.54|908.34|914.95|909.75|915.87|910.67|913.33|908.13|817
1660331100000|2022-08-12 19:05:00|914.96|909.76|917.26|912.06|917.48|912.28|914.59|909.39|824
1660331400000|2022-08-12 19:10:00|917.3|912.1|918.84|913.64|918.98|913.78|916.82|911.62|612
1660331700000|2022-08-12 19:15:00|918.79|913.59|917.15|911.95|919.54|914.34|914.17|908.97|886
1660332000000|2022-08-12 19:20:00|917.04|911.84|917.2|912|918.42|913.22|914.92|909.72|725
1660332300000|2022-08-12 19:25:00|917.19|911.99|918.28|913.08|918.49|913.29|916.27|911.07|727
1660332600000|2022-08-12 19:30:00|918.3|913.1|918.16|912.96|919.17|913.97|917.61|912.41|741
1660332900000|2022-08-12 19:35:00|918.19|912.99|916.1|910.9|918.57|913.37|916.03|910.83|624
1660333200000|2022-08-12 19:40:00|916.15|910.95|916.76|911.56|918.05|912.85|915.27|910.07|658
1660333500000|2022-08-12 19:45:00|916.64|911.44|911.48|906.28|916.64|911.44|911.26|906.06|809
1660333800000|2022-08-12 19:50:00|911.46|906.26|911.89|906.69|913|907.8|911.1|905.9|698
1660334100000|2022-08-12 19:55:00|911.88|906.68|913.44|908.24|914.59|909.39|911.88|906.68|664
1660334400000|2022-08-12 20:00:00|913.47|908.27|911.44|906.24|914.53|909.33|911.09|905.89|689
1660334700000|2022-08-12 20:05:00|911.5|906.3|913.3|908.1|913.34|908.14|911.2|906|563
1660335000000|2022-08-12 20:10:00|913.29|908.09|912.97|907.77|913.42|908.22|912.83|907.63|407
1660335300000|2022-08-12 20:15:00|912.96|907.76|912.21|907.01|913.28|908.08|911.57|906.37|401
1660335600000|2022-08-12 20:20:00|912.19|906.99|911.22|906.02|912.19|906.99|910.52|905.32|551
1660335900000|2022-08-12 20:25:00|911.21|906.01|910.1|904.9|911.27|906.07|909.74|904.54|426
1660336200000|2022-08-12 20:30:00|910.04|904.84|910.21|905.01|912.19|906.99|909.79|904.59|494
1660336500000|2022-08-12 20:35:00|910.22|905.02|910.35|905.15|912.18|906.98|910.15|904.95|491
1660336800000|2022-08-12 20:40:00|910.34|905.14|910.46|905.26|911.09|905.89|910.01|904.81|357
1660337100000|2022-08-12 20:45:00|910.47|905.27|910.92|905.72|912.41|907.21|910.45|905.25|444
1660337400000|2022-08-12 20:50:00|910.91|905.71|912.38|907.18|912.62|907.42|910.86|905.66|437
1660337700000|2022-08-12 20:55:00|912.41|907.21|915.33|910.13|916.65|911.45|912.08|906.88|588
1660374000000|2022-08-13 07:00:00|917.06|911.86|918.66|913.46|919.3|914.1|917|911.8|477
1660374300000|2022-08-13 07:05:00|918.61|913.41|917.27|912.07|919.31|914.11|917.27|912.07|419
1660374600000|2022-08-13 07:10:00|917.24|912.04|918.43|913.23|918.7|913.5|916.28|911.08|458
1660374900000|2022-08-13 07:15:00|918.42|913.22|915.81|910.61|918.58|913.38|915.81|910.61|389
1660375200000|2022-08-13 07:20:00|915.82|910.62|916.26|911.06|916.87|911.67|914.51|909.31|409
1660375500000|2022-08-13 07:25:00|916.28|911.08|917.44|912.24|917.49|912.29|916.12|910.92|284
1660375800000|2022-08-13 07:30:00|917.43|912.23|915.37|910.17|917.72|912.52|914.82|909.62|349
1660376100000|2022-08-13 07:35:00|915.36|910.16|914.14|908.94|915.62|910.42|912.44|907.24|442
1660376400000|2022-08-13 07:40:00|914.13|908.93|913.78|908.58|914.76|909.56|913.66|908.46|307
1660376700000|2022-08-13 07:45:00|913.77|908.57|913.4|908.2|914.3|909.1|912.91|907.71|395
1660377000000|2022-08-13 07:50:00|913.39|908.19|909.25|904.05|913.47|908.27|909.23|904.03|559
1660377300000|2022-08-13 07:55:00|909.22|904.02|909.02|903.82|911.48|906.28|908.96|903.76|436
1660377600000|2022-08-13 08:00:00|909.01|903.81|911.02|905.82|912.3|907.1|908.93|903.73|490
1660377900000|2022-08-13 08:05:00|911.04|905.84|912.07|906.87|912.99|907.79|911.02|905.82|399
1660378200000|2022-08-13 08:10:00|912.1|906.9|910.99|905.79|914.24|909.04|910.98|905.78|417
1660378500000|2022-08-13 08:15:00|911.09|905.89|911.57|906.37|913.57|908.37|911.09|905.89|332
1660378800000|2022-08-13 08:20:00|911.62|906.42|911.19|905.99|912.42|907.22|910.23|905.03|411
1660379100000|2022-08-13 08:25:00|911.2|906|913.23|908.03|913.43|908.23|911.19|905.99|314
1660379400000|2022-08-13 08:30:00|913.22|908.02|912.35|907.15|913.39|908.19|911.12|905.92|343
1660379700000|2022-08-13 08:35:00|912.3|907.1|910.43|905.23|912.49|907.29|910.28|905.08|478
1660380000000|2022-08-13 08:40:00|910.45|905.25|908.7|903.5|911.02|905.82|908.3|903.1|485
1660380300000|2022-08-13 08:45:00|908.65|903.45|908.28|903.08|909.51|904.31|908.21|903.01|353
1660380600000|2022-08-13 08:50:00|908.29|903.09|904.5|899.3|908.4|903.2|904.41|899.21|525
1660380900000|2022-08-13 08:55:00|904.49|899.29|904.09|898.89|905.07|899.87|900.95|895.75|624
1660381200000|2022-08-13 09:00:00|904.1|898.9|903.39|898.19|904.16|898.96|902.23|897.03|483
1660381500000|2022-08-13 09:05:00|903.33|898.13|905.11|899.91|905.11|899.91|901.44|896.24|486
1660381800000|2022-08-13 09:10:00|905.12|899.92|906.43|901.23|906.53|901.33|905.12|899.92|406
1660382100000|2022-08-13 09:15:00|906.41|901.21|907.01|901.81|907.02|901.82|905.42|900.22|484
1660382400000|2022-08-13 09:20:00|907|901.8|906.59|901.39|908.59|903.39|906.59|901.39|561
1660382700000|2022-08-13 09:25:00|906.61|901.41|906.61|901.41|907.29|902.09|905.85|900.65|485
1660383000000|2022-08-13 09:30:00|906.6|901.4|909.48|904.28|909.86|904.66|906.58|901.38|498
1660383300000|2022-08-13 09:35:00|909.45|904.25|910.41|905.21|910.48|905.28|909.43|904.23|279
1660383600000|2022-08-13 09:40:00|910.43|905.23|911.59|906.39|911.59|906.39|910.19|904.99|307
1660383900000|2022-08-13 09:45:00|911.58|906.38|910.84|905.64|912.7|907.5|910.13|904.93|417
1660384200000|2022-08-13 09:50:00|910.8|905.6|912.4|907.2|912.51|907.31|910.53|905.33|447
1660384500000|2022-08-13 09:55:00|912.39|907.19|912.12|906.92|912.69|907.49|911.61|906.41|542
1660384800000|2022-08-13 10:00:00|912.13|906.93|913.17|907.97|913.37|908.17|911.8|906.6|459
1660385100000|2022-08-13 10:05:00|913.19|907.99|912.37|907.17|913.72|908.52|912.24|907.04|437
1660385400000|2022-08-13 10:10:00|912.35|907.15|912.34|907.14|913.35|908.15|911.01|905.81|458
1660385700000|2022-08-13 10:15:00|912.31|907.11|911.73|906.53|912.62|907.42|910.17|904.97|473
1660386000000|2022-08-13 10:20:00|911.71|906.51|912.55|907.35|912.83|907.63|911.06|905.86|481
1660386300000|2022-08-13 10:25:00|912.54|907.34|911.42|906.22|912.59|907.39|910.49|905.29|427
1660386600000|2022-08-13 10:30:00|911.44|906.24|912.65|907.45|914.59|909.39|911.42|906.22|489
1660386900000|2022-08-13 10:35:00|912.62|907.42|912.15|906.95|912.91|907.71|911.83|906.63|385
1660387200000|2022-08-13 10:40:00|912.17|906.97|911.49|906.29|913.13|907.93|911.46|906.26|403
1660387500000|2022-08-13 10:45:00|911.48|906.28|911.16|905.96|911.78|906.58|910.92|905.72|338
1660387800000|2022-08-13 10:50:00|911.15|905.95|908.73|903.53|911.16|905.96|908.73|903.53|493
1660388100000|2022-08-13 10:55:00|908.66|903.46|907.09|901.89|910.23|905.03|905.1|899.9|622
1660388400000|2022-08-13 11:00:00|907.14|901.94|910.5|905.3|912.74|907.54|907.14|901.94|439
1660388700000|2022-08-13 11:05:00|910.47|905.27|908.76|903.56|910.47|905.27|908.29|903.09|488
1660389000000|2022-08-13 11:10:00|908.75|903.55|906.25|901.05|909.04|903.84|906.07|900.87|367
1660389300000|2022-08-13 11:15:00|906.24|901.04|907.81|902.61|908.38|903.18|905.1|899.9|387
1660389600000|2022-08-13 11:20:00|907.82|902.62|906.25|901.05|907.83|902.63|905.29|900.09|322
1660389900000|2022-08-13 11:25:00|906.24|901.04|906.08|900.88|907.26|902.06|905.79|900.59|437
1660390200000|2022-08-13 11:30:00|906.07|900.87|905.02|899.82|906.08|900.88|904.2|899|412
1660390500000|2022-08-13 11:35:00|905.01|899.81|899.89|894.69|905.21|900.01|899.67|894.47|418
1660390800000|2022-08-13 11:40:00|899.84|894.64|898.15|892.95|899.92|894.72|893.75|888.55|713
1660391100000|2022-08-13 11:45:00|898.18|892.98|900.38|895.18|900.51|895.31|898.11|892.91|374
1660391400000|2022-08-13 11:50:00|900.4|895.2|903.08|897.88|903.73|898.53|900.34|895.14|505
1660391700000|2022-08-13 11:55:00|903.12|897.92|903.25|898.05|903.35|898.15|902.94|897.74|305
1660392000000|2022-08-13 12:00:00|903.27|898.07|902.05|896.85|903.52|898.32|902.05|896.85|293
1660392300000|2022-08-13 12:05:00|902.12|896.92|902.75|897.55|902.75|897.55|902.02|896.82|341
1660392600000|2022-08-13 12:10:00|902.72|897.52|901.49|896.29|903.13|897.93|901.47|896.27|236
1660392900000|2022-08-13 12:15:00|901.48|896.28|902.65|897.45|902.69|897.49|901.31|896.11|182
1660393200000|2022-08-13 12:20:00|902.68|897.48|901.38|896.18|903.69|898.49|901.37|896.17|330
1660393500000|2022-08-13 12:25:00|901.39|896.19|898.76|893.56|901.47|896.27|896.53|891.33|587
1660393800000|2022-08-13 12:30:00|898.74|893.54|896.61|891.41|899.8|894.6|896.44|891.24|553
1660394100000|2022-08-13 12:35:00|896.7|891.5|899.78|894.58|899.78|894.58|893.73|888.53|720
1660394400000|2022-08-13 12:40:00|899.77|894.57|900.86|895.66|900.86|895.66|899.65|894.45|425
1660394700000|2022-08-13 12:45:00|900.87|895.67|904.34|899.14|904.76|899.56|900.85|895.65|397
1660395000000|2022-08-13 12:50:00|904.37|899.17|906.2|901|906.66|901.46|904.31|899.11|409
1660395300000|2022-08-13 12:55:00|906.22|901.02|904.91|899.71|906.42|901.22|904.9|899.7|313
1660395600000|2022-08-13 13:00:00|904.9|899.7|904.23|899.03|905.26|900.06|903.08|897.88|372
1660395900000|2022-08-13 13:05:00|904.18|898.98|907.27|902.07|907.83|902.63|903.86|898.66|370
1660396200000|2022-08-13 13:10:00|907.29|902.09|906.84|901.64|907.62|902.42|906.76|901.56|276
1660396500000|2022-08-13 13:15:00|906.85|901.65|906.51|901.31|907.3|902.1|906.23|901.03|315
1660396800000|2022-08-13 13:20:00|906.49|901.29|908.19|902.99|908.75|903.55|906.34|901.14|329
1660397100000|2022-08-13 13:25:00|908.2|903|910.36|905.16|910.37|905.17|908.2|903|288
1660397400000|2022-08-13 13:30:00|910.35|905.15|906.54|901.34|910.37|905.17|906.25|901.05|499
1660397700000|2022-08-13 13:35:00|906.52|901.32|910.43|905.23|910.43|905.23|906.39|901.19|429
1660398000000|2022-08-13 13:40:00|910.4|905.2|912.56|907.36|912.79|907.59|910.35|905.15|476
1660398300000|2022-08-13 13:45:00|912.6|907.4|907.63|902.43|912.75|907.55|906.12|900.92|615
1660398600000|2022-08-13 13:50:00|907.62|902.42|911.97|906.77|912.89|907.69|907.6|902.4|497
1660398900000|2022-08-13 13:55:00|911.8|906.6|913.39|908.19|913.73|908.53|911.39|906.19|614
1660399200000|2022-08-13 14:00:00|913.38|908.18|911.83|906.63|913.39|908.19|911.44|906.24|455
1660399500000|2022-08-13 14:05:00|911.85|906.65|913.05|907.85|913.72|908.52|911.85|906.65|352
1660399800000|2022-08-13 14:10:00|913.07|907.87|909.98|904.78|913.21|908.01|909.1|903.9|579
1660400100000|2022-08-13 14:15:00|909.97|904.77|910.49|905.29|911.08|905.88|908.93|903.73|485
1660400400000|2022-08-13 14:20:00|910.51|905.31|912.17|906.97|913.42|908.22|910.51|905.31|539
1660400700000|2022-08-13 14:25:00|912.13|906.93|911.65|906.45|912.23|907.03|910.97|905.77|504
1660401000000|2022-08-13 14:30:00|911.68|906.48|910.03|904.83|911.75|906.55|908.42|903.22|625
1660401300000|2022-08-13 14:35:00|910.05|904.85|912.04|906.84|912.49|907.29|910.02|904.82|541
1660401600000|2022-08-13 14:40:00|912.02|906.82|908.14|902.94|912.14|906.94|908.04|902.84|562
1660401900000|2022-08-13 14:45:00|908.1|902.9|909.48|904.28|910.57|905.37|908.07|902.87|577
1660402200000|2022-08-13 14:50:00|909.49|904.29|909.96|904.76|910.63|905.43|909.44|904.24|519
1660402500000|2022-08-13 14:55:00|909.93|904.73|909.77|904.57|910.47|905.27|908.66|903.46|511
1660402800000|2022-08-13 15:00:00|909.94|904.74|912.59|907.39|913.02|907.82|909.83|904.63|546
1660403100000|2022-08-13 15:05:00|912.61|907.41|913.11|907.91|914.56|909.36|911.23|906.03|547
1660403400000|2022-08-13 15:10:00|913.14|907.94|910.85|905.65|914.62|909.42|910.64|905.44|600
1660403700000|2022-08-13 15:15:00|910.71|905.51|911.07|905.87|913.38|908.18|910.68|905.48|461
1660404000000|2022-08-13 15:20:00|911.06|905.86|909.34|904.14|911.07|905.87|909.01|903.81|475
1660404300000|2022-08-13 15:25:00|909.36|904.16|906.98|901.78|909.36|904.16|906.08|900.88|464
1660404600000|2022-08-13 15:30:00|906.97|901.77|905.31|900.11|907.68|902.48|905.04|899.84|459
1660404900000|2022-08-13 15:35:00|905.28|900.08|907.36|902.16|907.37|902.17|905.01|899.81|368
1660405200000|2022-08-13 15:40:00|907.34|902.14|907.16|901.96|907.35|902.15|906.25|901.05|340
1660405500000|2022-08-13 15:45:00|907.13|901.93|908.62|903.42|909.1|903.9|906.93|901.73|261
1660405800000|2022-08-13 15:50:00|908.63|903.43|908.42|903.22|909.09|903.89|908.03|902.83|360
1660406100000|2022-08-13 15:55:00|908.52|903.32|912.37|907.17|913.61|908.41|908|902.8|435
1660406400000|2022-08-13 16:00:00|912.35|907.15|910.41|905.21|913.44|908.24|910.29|905.09|370
1660406700000|2022-08-13 16:05:00|910.5|905.3|911.6|906.4|911.6|906.4|908.12|902.92|448
1660407000000|2022-08-13 16:10:00|911.58|906.38|910.78|905.58|912.56|907.36|909.99|904.79|359
1660407300000|2022-08-13 16:15:00|910.82|905.62|910.78|905.58|911.15|905.95|910.32|905.12|212
1660407600000|2022-08-13 16:20:00|910.76|905.56|908.34|903.14|911.41|906.21|908.07|902.87|344
1660407900000|2022-08-13 16:25:00|908.32|903.12|909.69|904.49|910.37|905.17|908.03|902.83|426
1660408200000|2022-08-13 16:30:00|909.71|904.51|909|903.8|909.73|904.53|908.14|902.94|427
1660408500000|2022-08-13 16:35:00|908.98|903.78|910.31|905.11|912.91|907.71|908.36|903.16|488
1660408800000|2022-08-13 16:40:00|910.33|905.13|909.66|904.46|911.72|906.52|909.57|904.37|443
1660409100000|2022-08-13 16:45:00|909.68|904.48|907.55|902.35|909.68|904.48|907.54|902.34|346
1660409400000|2022-08-13 16:50:00|907.61|902.41|907.84|902.64|909.5|904.3|907.58|902.38|414
1660409700000|2022-08-13 16:55:00|907.81|902.61|912.52|907.32|912.71|907.51|906.45|901.25|446
1660410000000|2022-08-13 17:00:00|912.54|907.34|910.44|905.24|912.54|907.34|910.06|904.86|412
1660410300000|2022-08-13 17:05:00|910.41|905.21|910.53|905.33|910.53|905.33|909.12|903.92|402
1660410600000|2022-08-13 17:10:00|910.51|905.31|911.76|906.56|911.84|906.64|909.35|904.15|347
1660410900000|2022-08-13 17:15:00|911.75|906.55|911.6|906.4|912.42|907.22|911.31|906.11|301
1660411200000|2022-08-13 17:20:00|911.62|906.42|912.34|907.14|912.7|907.5|911.32|906.12|344
1660411500000|2022-08-13 17:25:00|912.32|907.12|912.62|907.42|913.16|907.96|911.57|906.37|392
1660411800000|2022-08-13 17:30:00|912.61|907.41|913.42|908.22|913.9|908.7|912.43|907.23|361
1660412100000|2022-08-13 17:35:00|913.45|908.25|913.66|908.46|914.24|909.04|912.35|907.15|445
1660412400000|2022-08-13 17:40:00|913.64|908.44|913.72|908.52|914.61|909.41|912.04|906.84|470
1660412700000|2022-08-13 17:45:00|913.75|908.55|913.44|908.24|914.15|908.95|912.88|907.68|403
1660413000000|2022-08-13 17:50:00|913.51|908.31|914.14|908.94|914.41|909.21|913.41|908.21|501
1660413300000|2022-08-13 17:55:00|914.12|908.92|916.37|911.17|917.27|912.07|914.02|908.82|393
1660413600000|2022-08-13 18:00:00|916.39|911.19|917.13|911.93|917.5|912.3|915.63|910.43|489
1660413900000|2022-08-13 18:05:00|917.12|911.92|915.18|909.98|918.66|913.46|914.41|909.21|446
1660414200000|2022-08-13 18:10:00|915.24|910.04|916.18|910.98|917.25|912.05|915.13|909.93|344
1660414500000|2022-08-13 18:15:00|916.16|910.96|914.82|909.62|916.16|910.96|914.01|908.81|388
1660414800000|2022-08-13 18:20:00|914.83|909.63|911.96|906.76|915.25|910.05|911.87|906.67|425
1660415100000|2022-08-13 18:25:00|911.92|906.72|910.47|905.27|912.26|907.06|908.1|902.9|502
1660415400000|2022-08-13 18:30:00|910.48|905.28|908.51|903.31|911.2|906|908.48|903.28|503
1660415700000|2022-08-13 18:35:00|908.52|903.32|910.14|904.94|910.34|905.14|908.52|903.32|401
1660416000000|2022-08-13 18:40:00|910.11|904.91|908.06|902.86|910.13|904.93|907.84|902.64|437
1660416300000|2022-08-13 18:45:00|908.07|902.87|908.39|903.19|909.07|903.87|907.1|901.9|500
1660416600000|2022-08-13 18:50:00|908.36|903.16|907.9|902.7|908.37|903.17|906.77|901.57|437
1660416900000|2022-08-13 18:55:00|907.91|902.71|908.3|903.1|909.54|904.34|907.59|902.39|481
1660417200000|2022-08-13 19:00:00|908.28|903.08|907.33|902.13|908.28|903.08|907.03|901.83|400
1660417500000|2022-08-13 19:05:00|907.28|902.08|907.03|901.83|907.4|902.2|905.9|900.7|448
1660417800000|2022-08-13 19:10:00|907.05|901.85|909.04|903.84|909.05|903.85|905.88|900.68|353
1660418100000|2022-08-13 19:15:00|909.08|903.88|908.39|903.19|909.11|903.91|907.21|902.01|394
1660418400000|2022-08-13 19:20:00|908.33|903.13|906.21|901.01|908.62|903.42|906.21|901.01|285
1660418700000|2022-08-13 19:25:00|906.23|901.03|902.2|897|906.3|901.1|901.07|895.87|574
1660419000000|2022-08-13 19:30:00|902.19|896.99|904.36|899.16|904.47|899.27|902.19|896.99|496
1660419300000|2022-08-13 19:35:00|904.35|899.15|906.9|901.7|907.06|901.86|904.1|898.9|444
1660419600000|2022-08-13 19:40:00|906.88|901.68|906.3|901.1|907.14|901.94|905.9|900.7|395
1660419900000|2022-08-13 19:45:00|906.28|901.08|906.69|901.49|907.59|902.39|906.12|900.92|390
1660420200000|2022-08-13 19:50:00|906.7|901.5|900.97|895.77|907.09|901.89|900.87|895.67|385
1660420500000|2022-08-13 19:55:00|900.96|895.76|900.89|895.69|904.04|898.84|900.87|895.67|436
1660420800000|2022-08-13 20:00:00|900.9|895.7|901.44|896.24|902.19|896.99|900.79|895.59|562
1660421100000|2022-08-13 20:05:00|901.49|896.29|901.41|896.21|901.76|896.56|898.32|893.12|636
1660421400000|2022-08-13 20:10:00|901.4|896.2|901.11|895.91|902.21|897.01|900.43|895.23|426
1660421700000|2022-08-13 20:15:00|901.12|895.92|902.94|897.74|903.47|898.27|900.41|895.21|410
1660422000000|2022-08-13 20:20:00|902.95|897.75|906.56|901.36|906.63|901.43|901.87|896.67|413
1660422300000|2022-08-13 20:25:00|906.57|901.37|906.92|901.72|907.31|902.11|905.46|900.26|512
1660422600000|2022-08-13 20:30:00|906.91|901.71|909.12|903.92|909.23|904.03|906.36|901.16|380
1660422900000|2022-08-13 20:35:00|909.11|903.91|909.4|904.2|909.64|904.44|908.66|903.46|407
1660423200000|2022-08-13 20:40:00|909.39|904.19|908.39|903.19|909.46|904.26|907.36|902.16|498
1660423500000|2022-08-13 20:45:00|908.46|903.26|908.06|902.86|909.09|903.89|907.07|901.87|432
1660423800000|2022-08-13 20:50:00|908.08|902.88|909.42|904.22|909.52|904.32|906.7|901.5|488
1660424100000|2022-08-13 20:55:00|909.4|904.2|908.17|902.97|910.05|904.85|907.54|902.34|552
1660424400000|2022-08-13 21:00:00|908.19|902.99|909.5|904.3|910.79|905.59|907.75|902.55|504
1660424700000|2022-08-13 21:05:00|909.49|904.29|909.16|903.96|909.55|904.35|907.31|902.11|410
1660425000000|2022-08-13 21:10:00|909.15|903.95|908.55|903.35|909.15|903.95|908.34|903.14|290
1660425300000|2022-08-13 21:15:00|908.54|903.34|908|902.8|908.64|903.44|907.77|902.57|186
1660425600000|2022-08-13 21:20:00|907.98|902.78|908.38|903.18|908.38|903.18|907.34|902.14|118
1660425900000|2022-08-13 21:25:00|908.48|903.28|909.05|903.85|909.59|904.39|908.32|903.12|204
1660426200000|2022-08-13 21:30:00|909.04|903.84|908.7|903.5|909.04|903.84|907.18|901.98|220
1660426500000|2022-08-13 21:35:00|908.68|903.48|907.24|902.04|908.78|903.58|907.22|902.02|218
1660426800000|2022-08-13 21:40:00|907.32|902.12|907.64|902.44|907.82|902.62|907.2|902|181
1660427100000|2022-08-13 21:45:00|907.65|902.45|906.86|901.66|907.67|902.47|906.85|901.65|154
1660427400000|2022-08-13 21:50:00|906.87|901.67|906.52|901.32|906.91|901.71|906.13|900.93|220
1660427700000|2022-08-13 21:55:00|906.55|901.35|906.4|901.2|906.55|901.35|905.88|900.68|120
1660428000000|2022-08-13 22:00:00|906.39|901.19|904.6|899.4|906.52|901.32|903.78|898.58|341
1660428300000|2022-08-13 22:05:00|904.59|899.39|906.56|901.36|907.16|901.96|904.59|899.39|295
1660428600000|2022-08-13 22:10:00|906.55|901.35|907.77|902.57|908.63|903.43|906.5|901.3|226
1660428900000|2022-08-13 22:15:00|907.75|902.55|905.6|900.4|907.79|902.59|904.49|899.29|293
1660429200000|2022-08-13 22:20:00|905.67|900.47|904.09|898.89|906.19|900.99|903.89|898.69|324
1660429500000|2022-08-13 22:25:00|904.06|898.86|904.61|899.41|905.45|900.25|903.95|898.75|356
1660429800000|2022-08-13 22:30:00|904.6|899.4|903.02|897.82|904.61|899.41|902.45|897.25|312
1660430100000|2022-08-13 22:35:00|903.04|897.84|903.12|897.92|904.19|898.99|902.01|896.81|316
1660430400000|2022-08-13 22:40:00|903.13|897.93|903.39|898.19|903.64|898.44|902.39|897.19|346
1660430700000|2022-08-13 22:45:00|903.42|898.22|902.21|897.01|904.04|898.84|901.62|896.42|364
1660431000000|2022-08-13 22:50:00|902.17|896.97|901.36|896.16|902.41|897.21|901.26|896.06|261
1660431300000|2022-08-13 22:55:00|901.4|896.2|900.53|895.33|902.16|896.96|900.53|895.33|256
1660431600000|2022-08-13 23:00:00|900.52|895.32|901.61|896.41|902.07|896.87|899.38|894.18|604
1660431900000|2022-08-13 23:05:00|901.59|896.39|905.28|900.08|905.29|900.09|901.38|896.18|404
1660432200000|2022-08-13 23:10:00|905.27|900.07|906.62|901.42|906.78|901.58|905.1|899.9|316
1660432500000|2022-08-13 23:15:00|906.63|901.43|907.28|902.08|907.63|902.43|906.62|901.42|270
1660432800000|2022-08-13 23:20:00|907.29|902.09|905.17|899.97|907.71|902.51|904.46|899.26|344
1660433100000|2022-08-13 23:25:00|905.18|899.98|903.3|898.1|905.18|899.98|901.05|895.85|390
1660433400000|2022-08-13 23:30:00|903.33|898.13|901|895.8|903.33|898.13|900.67|895.47|294
1660433700000|2022-08-13 23:35:00|900.99|895.79|899.25|894.05|901.06|895.86|898.83|893.63|317
1660434000000|2022-08-13 23:40:00|899.24|894.04|899.35|894.15|899.89|894.69|897.76|892.56|380
1660434300000|2022-08-13 23:45:00|899.34|894.14|901.06|895.86|902.35|897.15|898.73|893.53|472
1660434600000|2022-08-13 23:50:00|901.07|895.87|901.4|896.2|902.24|897.04|900.43|895.23|360
1660434900000|2022-08-13 23:55:00|901.27|896.07|901.29|896.09|902.41|897.21|899.09|893.89|427
1660435200000|2022-08-14 00:00:00|901.3|896.1|901.61|896.41|902.56|897.36|900.33|895.13|438
1660435500000|2022-08-14 00:05:00|901.48|896.28|896.35|891.15|903.3|898.1|896.3|891.1|604
1660435800000|2022-08-14 00:10:00|896.33|891.13|895.86|890.66|897.43|892.23|891.08|885.88|654
1660436100000|2022-08-14 00:15:00|895.84|890.64|896.18|890.98|896.25|891.05|894.09|888.89|531
1660436400000|2022-08-14 00:20:00|896.16|890.96|899.5|894.3|900.4|895.2|895.59|890.39|410
1660436700000|2022-08-14 00:25:00|899.52|894.32|901.53|896.33|903.05|897.85|899.08|893.88|438
1660437000000|2022-08-14 00:30:00|901.51|896.31|904.25|899.05|904.33|899.13|901.38|896.18|492
1660437300000|2022-08-14 00:35:00|904.23|899.03|905.82|900.62|906.67|901.47|904.23|899.03|504
1660437600000|2022-08-14 00:40:00|905.83|900.63|903.9|898.7|907.95|902.75|903.81|898.61|510
1660437900000|2022-08-14 00:45:00|903.89|898.69|907.07|901.87|907.14|901.94|903.89|898.69|607
1660438200000|2022-08-14 00:50:00|907.18|901.98|904|898.8|907.62|902.42|903.16|897.96|491
1660438500000|2022-08-14 00:55:00|903.99|898.79|904.38|899.18|906.79|901.59|903.27|898.07|420
1660438800000|2022-08-14 01:00:00|904.39|899.19|906.55|901.35|906.55|901.35|904.33|899.13|390
1660439100000|2022-08-14 01:05:00|906.58|901.38|908.15|902.95|908.56|903.36|906.17|900.97|436
1660439400000|2022-08-14 01:10:00|908.16|902.96|905.62|900.42|908.17|902.97|904.98|899.78|435
1660439700000|2022-08-14 01:15:00|905.61|900.41|908.62|903.42|909.09|903.89|905.53|900.33|473
1660440000000|2022-08-14 01:20:00|908.65|903.45|908.54|903.34|909.07|903.87|907.95|902.75|538
1660440300000|2022-08-14 01:25:00|908.53|903.33|907.16|901.96|908.62|903.42|906.97|901.77|617
1660440600000|2022-08-14 01:30:00|907.17|901.97|915.38|910.18|916.52|911.32|906.26|901.06|704
1660440900000|2022-08-14 01:35:00|915.24|910.04|920.6|915.4|920.6|915.4|914.29|909.09|699
1660441200000|2022-08-14 01:40:00|920.64|915.44|922.49|917.29|925.76|920.56|919.3|914.1|690
1660441500000|2022-08-14 01:45:00|922.54|917.34|925.01|919.81|925.63|920.43|922.01|916.81|632
1660441800000|2022-08-14 01:50:00|925.02|919.82|930.18|924.98|930.89|925.69|924.52|919.32|607
1660442100000|2022-08-14 01:55:00|930.19|924.99|924.16|918.96|930.37|925.17|923.32|918.12|643
1660442400000|2022-08-14 02:00:00|924.14|918.94|929.16|923.96|930.3|925.1|924.13|918.93|663
1660442700000|2022-08-14 02:05:00|929.15|923.95|930.07|924.87|932.56|927.36|928.33|923.13|629
1660443000000|2022-08-14 02:10:00|930.09|924.89|932.5|927.3|935.68|930.48|930.09|924.89|599
1660443300000|2022-08-14 02:15:00|932.47|927.27|936.72|931.52|938.29|933.09|932.47|927.27|742
1660443600000|2022-08-14 02:20:00|936.74|931.54|940.46|935.26|941.33|936.13|930.76|925.56|854
1660443900000|2022-08-14 02:25:00|940.48|935.28|940.52|935.32|941.84|936.64|938.48|933.28|615
1660444200000|2022-08-14 02:30:00|940.54|935.34|940.58|935.38|942.37|937.17|939.31|934.11|612
1660444500000|2022-08-14 02:35:00|940.54|935.34|938.14|932.94|940.6|935.4|935.87|930.67|779
1660444800000|2022-08-14 02:40:00|938.16|932.96|937.11|931.91|938.17|932.97|934.01|928.81|720
1660445100000|2022-08-14 02:45:00|937.09|931.89|938.44|933.24|939.14|933.94|934.99|929.79|748
1660445400000|2022-08-14 02:50:00|938.46|933.26|940.26|935.06|941.76|936.56|938.01|932.81|744
1660445700000|2022-08-14 02:55:00|940.27|935.07|940.8|935.6|944.73|939.53|940.27|935.07|714
1660446000000|2022-08-14 03:00:00|940.69|935.49|941.94|936.74|943.79|938.59|940.14|934.94|573
1660446300000|2022-08-14 03:05:00|941.92|936.72|939.28|934.08|942.02|936.82|937.83|932.63|602
1660446600000|2022-08-14 03:10:00|939.27|934.07|939.47|934.27|941.6|936.4|939.08|933.88|561
1660446900000|2022-08-14 03:15:00|939.68|934.48|938.08|932.88|940.21|935.01|937.87|932.67|502
1660447200000|2022-08-14 03:20:00|938.09|932.89|937.42|932.22|938.78|933.58|937.06|931.86|569
1660447500000|2022-08-14 03:25:00|937.4|932.2|940.55|935.35|940.6|935.4|937.28|932.08|524
1660447800000|2022-08-14 03:30:00|940.56|935.36|946.44|941.24|946.69|941.49|940.42|935.22|705
1660448100000|2022-08-14 03:35:00|945.99|940.79|945.14|939.94|947.79|942.59|943|937.8|681
1660448400000|2022-08-14 03:40:00|945.18|939.98|944.53|939.33|946.15|940.95|944.4|939.2|447
1660448700000|2022-08-14 03:45:00|944.63|939.43|942.55|937.35|945.55|940.35|942.48|937.28|536
1660449000000|2022-08-14 03:50:00|942.54|937.34|940.72|935.52|942.59|937.39|939.78|934.58|535
1660449300000|2022-08-14 03:55:00|940.73|935.53|943.24|938.04|944.18|938.98|940.21|935.01|524
1660449600000|2022-08-14 04:00:00|943.25|938.05|952.59|947.39|953.25|948.05|943.25|938.05|837
1660449900000|2022-08-14 04:05:00|952.58|947.38|947.01|941.81|952.62|947.42|945.11|939.91|717
1660450200000|2022-08-14 04:10:00|946.98|941.78|941.39|936.19|947.33|942.13|941.05|935.85|639
1660450500000|2022-08-14 04:15:00|941.38|936.18|944.13|938.93|946.41|941.21|940.95|935.75|710
1660450800000|2022-08-14 04:20:00|944.15|938.95|942.49|937.29|945.24|940.04|942.13|936.93|602
1660451100000|2022-08-14 04:25:00|942.5|937.3|939.25|934.05|942.54|937.34|936.17|930.97|742
1660451400000|2022-08-14 04:30:00|939.36|934.16|938.22|933.02|940.49|935.29|936.19|930.99|731
1660451700000|2022-08-14 04:35:00|938.21|933.01|938.09|932.89|938.57|933.37|935.27|930.07|653
1660452000000|2022-08-14 04:40:00|938.08|932.88|939.23|934.03|939.5|934.3|936.1|930.9|554
1660452300000|2022-08-14 04:45:00|939.16|933.96|939.54|934.34|941.36|936.16|938.29|933.09|447
1660452600000|2022-08-14 04:50:00|939.59|934.39|942.84|937.64|943.59|938.39|939.54|934.34|434
1660452900000|2022-08-14 04:55:00|942.83|937.63|947.27|942.07|947.29|942.09|941.31|936.11|458
1660453200000|2022-08-14 05:00:00|947.28|942.08|945.02|939.82|947.39|942.19|942.9|937.7|470
1660453500000|2022-08-14 05:05:00|945.01|939.81|946.48|941.28|947.42|942.22|943.95|938.75|611
1660453800000|2022-08-14 05:10:00|946.47|941.27|945.48|940.28|947.49|942.29|945.21|940.01|516
1660454100000|2022-08-14 05:15:00|945.52|940.32|944.81|939.61|947.3|942.1|944.79|939.59|541
1660454400000|2022-08-14 05:20:00|944.83|939.63|941.96|936.76|946.29|941.09|941.86|936.66|589
1660454700000|2022-08-14 05:25:00|942.04|936.84|940.69|935.49|942.83|937.63|940.05|934.85|543
1660455000000|2022-08-14 05:30:00|940.68|935.48|939.17|933.97|940.69|935.49|938.37|933.17|508
1660455300000|2022-08-14 05:35:00|939.14|933.94|940.6|935.4|940.64|935.44|939.09|933.89|429
1660455600000|2022-08-14 05:40:00|940.61|935.41|939.56|934.36|942.34|937.14|939.25|934.05|601
1660455900000|2022-08-14 05:45:00|939.58|934.38|938.36|933.16|939.68|934.48|936.43|931.23|544
1660456200000|2022-08-14 05:50:00|938.38|933.18|939.43|934.23|940.12|934.92|937.2|932|535
1660456500000|2022-08-14 05:55:00|939.46|934.26|938.1|932.9|940.17|934.97|937.96|932.76|461
1660456800000|2022-08-14 06:00:00|938.08|932.88|936.34|931.14|939.42|934.22|936.16|930.96|512
1660457100000|2022-08-14 06:05:00|936.36|931.16|936.96|931.76|937.18|931.98|936.09|930.89|506
1660457400000|2022-08-14 06:10:00|937.01|931.81|937.21|932.01|937.62|932.42|936.26|931.06|377
1660457700000|2022-08-14 06:15:00|937.27|932.07|939.29|934.09|939.4|934.2|937.14|931.94|520
1660458000000|2022-08-14 06:20:00|939.27|934.07|938.96|933.76|939.87|934.67|938.91|933.71|461
1660458300000|2022-08-14 06:25:00|938.93|933.73|939.15|933.95|939.53|934.33|938.58|933.38|465
1660458600000|2022-08-14 06:30:00|939.09|933.89|939.11|933.91|939.72|934.52|938.69|933.49|433
1660458900000|2022-08-14 06:35:00|939.12|933.92|942.29|937.09|942.29|937.09|939.03|933.83|531
1660459200000|2022-08-14 06:40:00|942.28|937.08|941.16|935.96|942.29|937.09|941.02|935.82|436
1660459500000|2022-08-14 06:45:00|941.14|935.94|941.72|936.52|941.95|936.75|940.69|935.49|417
1660459800000|2022-08-14 06:50:00|941.75|936.55|941.78|936.58|941.86|936.66|941.05|935.85|432
1660460100000|2022-08-14 06:55:00|941.77|936.57|942.66|937.46|943.11|937.91|941.37|936.17|363
1660460400000|2022-08-14 07:00:00|942.65|937.45|945.89|940.69|946.16|940.96|942.07|936.87|580
1660460700000|2022-08-14 07:05:00|945.95|940.75|945.88|940.68|946.34|941.14|945.19|939.99|548
1660461000000|2022-08-14 07:10:00|945.86|940.66|945.69|940.49|945.99|940.79|944.9|939.7|472
1660461300000|2022-08-14 07:15:00|945.73|940.53|947|941.8|949.24|944.04|945.56|940.36|647
1660461600000|2022-08-14 07:20:00|947.01|941.81|946.66|941.46|947.96|942.76|946.03|940.83|579
1660461900000|2022-08-14 07:25:00|946.62|941.42|947.31|942.11|948.31|943.11|944.73|939.53|740
1660462200000|2022-08-14 07:30:00|947.4|942.2|954.13|948.93|954.19|948.99|947.17|941.97|716
1660462500000|2022-08-14 07:35:00|954.1|948.9|957.06|951.86|957.06|951.86|952.21|947.01|732
1660462800000|2022-08-14 07:40:00|957.07|951.87|956.66|951.46|959.14|953.94|952.09|946.89|826
1660463100000|2022-08-14 07:45:00|956.65|951.45|961.64|956.44|961.87|956.67|954.18|948.98|853
1660463400000|2022-08-14 07:50:00|961.69|956.49|958.32|953.12|963.82|958.62|957.2|952|971
1660463700000|2022-08-14 07:55:00|958.34|953.14|955.15|949.95|958.72|953.52|952.11|946.91|945
1660464000000|2022-08-14 08:00:00|955.19|949.99|948.08|942.88|956.2|951|948.03|942.83|809
1660464300000|2022-08-14 08:05:00|948.09|942.89|949.22|944.02|950.77|945.57|946.3|941.1|643
1660464600000|2022-08-14 08:10:00|949.26|944.06|951.68|946.48|953.24|948.04|948.96|943.76|688
1660464900000|2022-08-14 08:15:00|951.59|946.39|951.37|946.17|953.09|947.89|950.92|945.72|577
1660465200000|2022-08-14 08:20:00|951.35|946.15|952.36|947.16|952.89|947.69|951.06|945.86|645
1660465500000|2022-08-14 08:25:00|952.34|947.14|954.23|949.03|954.91|949.71|952.32|947.12|477
1660465800000|2022-08-14 08:30:00|954.22|949.02|950.79|945.59|957.24|952.04|950.21|945.01|649
1660466100000|2022-08-14 08:35:00|950.78|945.58|948.93|943.73|951.08|945.88|947.65|942.45|672
1660466400000|2022-08-14 08:40:00|948.96|943.76|947.15|941.95|949|943.8|946.46|941.26|622
1660466700000|2022-08-14 08:45:00|947.14|941.94|948.67|943.47|949.14|943.94|943.22|938.02|734
1660467000000|2022-08-14 08:50:00|948.66|943.46|945.15|939.95|949.22|944.02|943.49|938.29|655
1660467300000|2022-08-14 08:55:00|945.13|939.93|941.46|936.26|945.17|939.97|940.22|935.02|652
1660467600000|2022-08-14 09:00:00|941.38|936.18|942.16|936.96|943.63|938.43|941.36|936.16|511
1660467900000|2022-08-14 09:05:00|942.17|936.97|944.16|938.96|944.24|939.04|941.41|936.21|488
1660468200000|2022-08-14 09:10:00|944.14|938.94|942.18|936.98|944.47|939.27|942.07|936.87|500
1660468500000|2022-08-14 09:15:00|942.17|936.97|942.98|937.78|943.19|937.99|942.13|936.93|513
1660468800000|2022-08-14 09:20:00|943|937.8|944.47|939.27|945.31|940.11|941.62|936.42|559
1660469100000|2022-08-14 09:25:00|944.49|939.29|945.66|940.46|945.71|940.51|944.35|939.15|624
1660469400000|2022-08-14 09:30:00|945.63|940.43|946.74|941.54|947.17|941.97|945.5|940.3|490
1660469700000|2022-08-14 09:35:00|946.87|941.67|945.54|940.34|947.51|942.31|945.37|940.17|534
1660470000000|2022-08-14 09:40:00|945.53|940.33|945.6|940.4|945.69|940.49|944.06|938.86|464
1660470300000|2022-08-14 09:45:00|945.61|940.41|945.02|939.82|945.72|940.52|944.29|939.09|369
1660470600000|2022-08-14 09:50:00|945.01|939.81|943.58|938.38|945.21|940.01|943.26|938.06|440
1660470900000|2022-08-14 09:55:00|943.54|938.34|944.13|938.93|944.45|939.25|943.47|938.27|285
1660471200000|2022-08-14 10:00:00|944.14|938.94|941.38|936.18|944.15|938.95|941.36|936.16|582
1660471500000|2022-08-14 10:05:00|941.39|936.19|939.75|934.55|942.38|937.18|938.71|933.51|486
1660471800000|2022-08-14 10:10:00|939.76|934.56|940.28|935.08|940.33|935.13|937.04|931.84|458
1660472100000|2022-08-14 10:15:00|940.27|935.07|937.39|932.19|940.38|935.18|936.59|931.39|498
1660472400000|2022-08-14 10:20:00|937.33|932.13|936.43|931.23|938.19|932.99|935.4|930.2|523
1660472700000|2022-08-14 10:25:00|936.42|931.22|937.28|932.08|938.26|933.06|936.36|931.16|390
1660473000000|2022-08-14 10:30:00|937.29|932.09|937.57|932.37|938.43|933.23|937.11|931.91|380
1660473300000|2022-08-14 10:35:00|937.51|932.31|933.95|928.75|937.57|932.37|932.76|927.56|700
1660473600000|2022-08-14 10:40:00|933.89|928.69|933.44|928.24|934.71|929.51|932.15|926.95|555
1660473900000|2022-08-14 10:45:00|933.43|928.23|933.61|928.41|934.17|928.97|932.45|927.25|549
1660474200000|2022-08-14 10:50:00|933.63|928.43|931.72|926.52|933.68|928.48|930.05|924.85|544
1660474500000|2022-08-14 10:55:00|931.75|926.55|930.96|925.76|933.14|927.94|929.95|924.75|477
1660474800000|2022-08-14 11:00:00|931|925.8|933.14|927.94|933.22|928.02|930.85|925.65|470
1660475100000|2022-08-14 11:05:00|933.18|927.98|931.63|926.43|933.21|928.01|931.48|926.28|473
1660475400000|2022-08-14 11:10:00|931.62|926.42|932.96|927.76|933.62|928.42|931.42|926.22|488
1660475700000|2022-08-14 11:15:00|932.97|927.77|932.59|927.39|933.24|928.04|931.61|926.41|434
1660476000000|2022-08-14 11:20:00|932.57|927.37|933.31|928.11|933.5|928.3|931.24|926.04|449
1660476300000|2022-08-14 11:25:00|933.24|928.04|932.67|927.47|933.46|928.26|930.97|925.77|441
1660476600000|2022-08-14 11:30:00|932.66|927.46|931.32|926.12|933.52|928.32|930.93|925.73|493
1660476900000|2022-08-14 11:35:00|931.33|926.13|927.23|922.03|931.39|926.19|926.01|920.81|745
1660477200000|2022-08-14 11:40:00|927.19|921.99|921.2|916|927.98|922.78|917.28|912.08|848
1660477500000|2022-08-14 11:45:00|921.16|915.96|924.24|919.04|925.46|920.26|920.97|915.77|591
1660477800000|2022-08-14 11:50:00|924.31|919.11|924.34|919.14|926.84|921.64|924.28|919.08|529
1660478100000|2022-08-14 11:55:00|924.33|919.13|926.22|921.02|926.6|921.4|923.82|918.62|568
1660478400000|2022-08-14 12:00:00|926.19|920.99|925.78|920.58|926.27|921.07|923.74|918.54|581
1660478700000|2022-08-14 12:05:00|926.01|920.81|922.76|917.56|926.29|921.09|922.76|917.56|582
1660479000000|2022-08-14 12:10:00|922.74|917.54|919.08|913.88|922.9|917.7|918.22|913.02|648
1660479300000|2022-08-14 12:15:00|919.09|913.89|920.96|915.76|922.68|917.48|919.08|913.88|448
1660479600000|2022-08-14 12:20:00|920.97|915.77|921.4|916.2|922.62|917.42|920.07|914.87|429
1660479900000|2022-08-14 12:25:00|921.39|916.19|922.18|916.98|922.9|917.7|920.63|915.43|334
1660480200000|2022-08-14 12:30:00|922.15|916.95|920.99|915.79|922.42|917.22|919.31|914.11|379
1660480500000|2022-08-14 12:35:00|921.03|915.83|921.15|915.95|921.57|916.37|921.03|915.83|264
1660480800000|2022-08-14 12:40:00|921.17|915.97|920.23|915.03|921.22|916.02|919.27|914.07|423
1660481100000|2022-08-14 12:45:00|920.22|915.02|918.01|912.81|920.37|915.17|917.34|912.14|473
1660481400000|2022-08-14 12:50:00|918.02|912.82|918.19|912.99|918.27|913.07|917.22|912.02|458
1660481700000|2022-08-14 12:55:00|918.11|912.91|918.65|913.45|920.34|915.14|918.08|912.88|360
1660482000000|2022-08-14 13:00:00|918.64|913.44|918.46|913.26|918.64|913.44|917.24|912.04|466
1660482300000|2022-08-14 13:05:00|918.47|913.27|915.12|909.92|918.97|913.77|915.06|909.86|511
1660482600000|2022-08-14 13:10:00|915.1|909.9|914.02|908.82|915.33|910.13|913.3|908.1|394
1660482900000|2022-08-14 13:15:00|914|908.8|911.74|906.54|914.07|908.87|908.19|902.99|790
1660483200000|2022-08-14 13:20:00|911.71|906.51|911.13|905.93|914.02|908.82|911.13|905.93|567
1660483500000|2022-08-14 13:25:00|911.1|905.9|909.2|904|911.11|905.91|906.8|901.6|508
1660483800000|2022-08-14 13:30:00|909.21|904.01|902.79|897.59|909.22|904.02|900.75|895.55|696
1660484100000|2022-08-14 13:35:00|902.73|897.53|906.1|900.9|907.09|901.89|901.22|896.02|618
1660484400000|2022-08-14 13:40:00|906.12|900.92|906.02|900.82|907.23|902.03|904.73|899.53|459
1660484700000|2022-08-14 13:45:00|906.01|900.81|914.99|909.79|915.18|909.98|905.32|900.12|665
1660485000000|2022-08-14 13:50:00|914.98|909.78|912.92|907.72|915.32|910.12|911.86|906.66|487
1660485300000|2022-08-14 13:55:00|912.93|907.73|911.12|905.92|913.09|907.89|909.5|904.3|468
1660485600000|2022-08-14 14:00:00|911.11|905.91|913.46|908.26|913.55|908.35|909.35|904.15|477
1660485900000|2022-08-14 14:05:00|913.84|908.64|915.51|910.31|916.51|911.31|913.84|908.64|525
1660486200000|2022-08-14 14:10:00|915.54|910.34|915.42|910.22|916.95|911.75|915.35|910.15|493
1660486500000|2022-08-14 14:15:00|915.4|910.2|917.59|912.39|917.87|912.67|915.36|910.16|437
1660486800000|2022-08-14 14:20:00|917.58|912.38|915.25|910.05|917.6|912.4|914.89|909.69|441
1660487100000|2022-08-14 14:25:00|915.27|910.07|915.36|910.16|916.52|911.32|914.83|909.63|391
1660487400000|2022-08-14 14:30:00|915.34|910.14|915.03|909.83|915.34|910.14|912.98|907.78|467
1660487700000|2022-08-14 14:35:00|915.01|909.81|915.38|910.18|917.19|911.99|915|909.8|346
1660488000000|2022-08-14 14:40:00|915.35|910.15|917.88|912.68|918.03|912.83|915.03|909.83|377
1660488300000|2022-08-14 14:45:00|917.87|912.67|917.47|912.27|919.69|914.49|915.83|910.63|450
1660488600000|2022-08-14 14:50:00|917.48|912.28|917.15|911.95|918.17|912.97|915.98|910.78|434
1660488900000|2022-08-14 14:55:00|917.16|911.96|917.34|912.14|918.32|913.12|916.78|911.58|449
1660489200000|2022-08-14 15:00:00|917.27|912.07|918.1|912.9|918.11|912.91|916.09|910.89|465
1660489500000|2022-08-14 15:05:00|918.11|912.91|915.72|910.52|919.82|914.62|914.22|909.02|629
1660489800000|2022-08-14 15:10:00|915.59|910.39|913.16|907.96|915.59|910.39|912.11|906.91|461
1660490100000|2022-08-14 15:15:00|913.14|907.94|915.82|910.62|916.09|910.89|913.02|907.82|425
1660490400000|2022-08-14 15:20:00|915.81|910.61|917.14|911.94|917.14|911.94|913.76|908.56|434
1660490700000|2022-08-14 15:25:00|917.16|911.96|915.3|910.1|917.16|911.96|914.44|909.24|506
1660491000000|2022-08-14 15:30:00|915.29|910.09|916.32|911.12|917.73|912.53|915.14|909.94|302
1660491300000|2022-08-14 15:35:00|916.35|911.15|916.8|911.6|917.48|912.28|916.06|910.86|418
1660491600000|2022-08-14 15:40:00|916.75|911.55|915.81|910.61|917.7|912.5|915.75|910.55|314
1660491900000|2022-08-14 15:45:00|915.79|910.59|917.1|911.9|917.14|911.94|914.22|909.02|504
1660492200000|2022-08-14 15:50:00|917.11|911.91|915.99|910.79|917.37|912.17|915.52|910.32|380
1660492500000|2022-08-14 15:55:00|916.01|910.81|917.19|911.99|917.22|912.02|915.82|910.62|357
1660492800000|2022-08-14 16:00:00|917.22|912.02|913.79|908.59|917.23|912.03|913.79|908.59|430
1660493100000|2022-08-14 16:05:00|913.55|908.35|914.9|909.7|915.03|909.83|912.06|906.86|376
1660493400000|2022-08-14 16:10:00|914.89|909.69|914.94|909.74|916.38|911.18|914.13|908.93|392
1660493700000|2022-08-14 16:15:00|914.95|909.75|916.7|911.5|917.31|912.11|911.08|905.88|545
1660494000000|2022-08-14 16:20:00|916.67|911.47|916.2|911|918.34|913.14|915.26|910.06|485
1660494300000|2022-08-14 16:25:00|916.23|911.03|915.63|910.43|916.37|911.17|913.94|908.74|478
1660494600000|2022-08-14 16:30:00|915.62|910.42|913.18|907.98|915.74|910.54|912.44|907.24|472
1660494900000|2022-08-14 16:35:00|913.17|907.97|906.78|901.58|913.17|907.97|906.29|901.09|494
1660495200000|2022-08-14 16:40:00|906.79|901.59|905.01|899.81|908.93|903.73|903.67|898.47|629
1660495500000|2022-08-14 16:45:00|905.02|899.82|899.73|894.53|906.53|901.33|899.73|894.53|799
1660495800000|2022-08-14 16:50:00|899.7|894.5|899.18|893.98|903.11|897.91|899.18|893.98|783
1660496100000|2022-08-14 16:55:00|899.03|893.83|892.95|887.75|899.93|894.73|892.4|887.2|856
1660496400000|2022-08-14 17:00:00|892.96|887.76|890.7|885.5|895.1|889.9|886.3|881.1|988
1660496700000|2022-08-14 17:05:00|890.71|885.51|888.83|883.63|894.07|888.87|888.83|883.63|864
1660497000000|2022-08-14 17:10:00|888.55|883.35|892.29|887.09|893.41|888.21|888.24|883.04|753
1660497300000|2022-08-14 17:15:00|892.26|887.06|894.2|889|897.19|891.99|892.06|886.86|688
1660497600000|2022-08-14 17:20:00|894.19|888.99|894.74|889.54|896.81|891.61|892.97|887.77|691
1660497900000|2022-08-14 17:25:00|894.73|889.53|894.29|889.09|894.73|889.53|891.6|886.4|614
1660498200000|2022-08-14 17:30:00|894.27|889.07|894.06|888.86|896.91|891.71|892.32|887.12|654
1660498500000|2022-08-14 17:35:00|894.02|888.82|894.33|889.13|895.34|890.14|893.9|888.7|419
1660498800000|2022-08-14 17:40:00|894.38|889.18|894.99|889.79|895.14|889.94|892.87|887.67|580
1660499100000|2022-08-14 17:45:00|895.01|889.81|894.24|889.04|895.04|889.84|893.27|888.07|417
1660499400000|2022-08-14 17:50:00|894.11|888.91|891.35|886.15|894.11|888.91|891.24|886.04|512
1660499700000|2022-08-14 17:55:00|891.34|886.14|888.21|883.01|891.34|886.14|888.02|882.82|592
1660500000000|2022-08-14 18:00:00|888.22|883.02|884.07|878.87|889.18|883.98|882.71|877.51|833
1660500300000|2022-08-14 18:05:00|884.06|878.86|889.44|884.24|889.99|884.79|883.81|878.61|625
1660500600000|2022-08-14 18:10:00|889.45|884.25|887.57|882.37|891.03|885.83|887.47|882.27|504
1660500900000|2022-08-14 18:15:00|887.56|882.36|888.21|883.01|889.28|884.08|887.23|882.03|544
1660501200000|2022-08-14 18:20:00|888.2|883|887.94|882.74|890.15|884.95|887.46|882.26|420
1660501500000|2022-08-14 18:25:00|887.95|882.75|889.06|883.86|890.18|884.98|887.91|882.71|559
1660501800000|2022-08-14 18:30:00|888.92|883.72|890.22|885.02|890.9|885.7|888.39|883.19|472
1660502100000|2022-08-14 18:35:00|890.2|885|891.48|886.28|892|886.8|889.94|884.74|428
1660502400000|2022-08-14 18:40:00|891.5|886.3|892.08|886.88|893.01|887.81|890.49|885.29|360
1660502700000|2022-08-14 18:45:00|892.06|886.86|893.05|887.85|893.52|888.32|891.66|886.46|335
1660503000000|2022-08-14 18:50:00|893.04|887.84|893.91|888.71|894.16|888.96|892.83|887.63|304
1660503300000|2022-08-14 18:55:00|893.9|888.7|893.56|888.36|894.4|889.2|893.2|888|314
1660503600000|2022-08-14 19:00:00|893.6|888.4|894.23|889.03|894.32|889.12|892.31|887.11|347
1660503900000|2022-08-14 19:05:00|894.22|889.02|895.97|890.77|895.98|890.78|893.76|888.56|268
1660504200000|2022-08-14 19:10:00|896|890.8|898.93|893.73|899.18|893.98|896|890.8|330
1660504500000|2022-08-14 19:15:00|898.92|893.72|897.01|891.81|899.81|894.61|896.86|891.66|362
1660504800000|2022-08-14 19:20:00|896.99|891.79|895.99|890.79|897.03|891.83|893.71|888.51|437
1660505100000|2022-08-14 19:25:00|895.98|890.78|895.65|888.95|897.05|891.85|895.51|888.81|355
1660505400000|2022-08-14 19:30:00|895.66|888.96|895.94|889.24|895.98|889.28|894.63|887.93|358
1660505700000|2022-08-14 19:35:00|895.95|889.25|895.51|888.81|896.64|889.94|895.32|888.62|314
1660506000000|2022-08-14 19:40:00|895.52|888.82|894.08|887.38|895.92|889.22|893.75|887.05|311
1660506300000|2022-08-14 19:45:00|894.02|887.32|896.43|889.73|896.43|889.73|893.56|886.86|333
1660506600000|2022-08-14 19:50:00|896.44|889.74|896.09|889.39|896.81|890.11|894.7|888|307
1660506900000|2022-08-14 19:55:00|896.11|889.41|895.75|889.05|897.15|890.45|895.44|888.74|337
1660507200000|2022-08-14 20:00:00|895.76|889.06|893.98|887.28|895.77|889.07|892.27|885.57|503
1660507500000|2022-08-14 20:05:00|893.97|887.27|892.55|885.85|894.02|887.32|892.5|885.8|398
1660507800000|2022-08-14 20:10:00|892.54|885.84|895.79|889.09|895.79|889.09|892.54|885.84|445
1660508100000|2022-08-14 20:15:00|895.74|889.04|897.93|891.23|898.91|892.21|895.52|888.82|421
1660508400000|2022-08-14 20:20:00|897.91|891.21|895.17|888.47|898.08|891.38|894.73|888.03|498
1660508700000|2022-08-14 20:25:00|895.16|888.46|896.76|890.06|896.78|890.08|894.84|888.14|386
1660509000000|2022-08-14 20:30:00|896.77|890.07|893.96|887.26|897.09|890.39|893.26|886.56|456
1660509300000|2022-08-14 20:35:00|893.97|887.27|893.14|886.44|894.68|887.98|892.8|886.1|402
1660509600000|2022-08-14 20:40:00|893.13|886.43|892.82|886.12|893.79|887.09|892.14|885.44|382
1660509900000|2022-08-14 20:45:00|892.81|886.11|893.09|886.39|893.74|887.04|892.15|885.45|347
1660510200000|2022-08-14 20:50:00|893.07|886.37|893.61|886.91|893.82|887.12|892.45|885.75|372
1660510500000|2022-08-14 20:55:00|893.58|886.88|892.74|886.04|893.95|887.25|892.67|885.97|437
1660510800000|2022-08-14 21:00:00|892.71|886.01|889.9|883.2|892.87|886.17|889.78|883.08|418
1660511100000|2022-08-14 21:05:00|889.86|883.16|892|886.8|892.08|886.88|889.03|882.85|516
1660511400000|2022-08-14 21:10:00|891.99|886.79|892.43|887.23|893.17|887.97|891.72|886.52|539
1660511700000|2022-08-14 21:15:00|892.37|887.17|892.89|887.69|893.2|888|892.37|887.17|599
1660512000000|2022-08-14 21:20:00|892.88|887.68|893.76|888.56|893.76|888.56|892.27|887.07|358
1660512300000|2022-08-14 21:25:00|893.52|888.32|892.59|887.39|893.91|888.71|892.46|887.26|543
1660512600000|2022-08-14 21:30:00|892.52|887.32|893.08|887.88|893.25|888.05|892.23|887.03|551
1660512900000|2022-08-14 21:35:00|893.05|887.85|892.03|886.83|893.32|888.12|891.79|886.59|450
1660513200000|2022-08-14 21:40:00|892.02|886.82|892.19|886.99|892.77|887.57|891.72|886.52|506
1660513500000|2022-08-14 21:45:00|892.23|887.03|889.33|884.13|892.48|887.28|889.24|884.04|495
1660513800000|2022-08-14 21:50:00|889.34|884.14|888.28|883.08|889.4|884.2|888.23|883.03|519
1660514100000|2022-08-14 21:55:00|888.27|883.07|887.62|882.42|888.28|883.08|886.3|881.1|493
1660514400000|2022-08-14 22:00:00|887.66|882.46|882.11|876.91|887.66|882.46|882.11|876.91|781
1660514700000|2022-08-14 22:05:00|881.97|876.77|883.9|878.7|884.04|878.84|880.36|875.16|709
1660515000000|2022-08-14 22:10:00|883.8|878.6|879.66|874.46|884.01|878.81|879.01|873.81|671
1660515300000|2022-08-14 22:15:00|879.67|874.47|881.54|876.34|882.47|877.27|878.07|872.87|770
1660515600000|2022-08-14 22:20:00|881.51|876.31|885.42|880.22|885.59|880.39|881.25|876.05|749
1660515900000|2022-08-14 22:25:00|885.48|880.28|887.5|882.3|888.73|883.53|885.43|880.23|688
1660516200000|2022-08-14 22:30:00|887.23|882.03|892.45|887.25|892.51|887.31|887.03|881.83|740
1660516500000|2022-08-14 22:35:00|892.46|887.26|894.67|889.47|895.49|890.29|892.46|887.26|563
1660516800000|2022-08-14 22:40:00|894.68|889.48|894.83|889.63|895.74|890.54|894.04|888.84|650
1660517100000|2022-08-14 22:45:00|894.87|889.67|895.37|890.17|895.5|890.3|893.74|888.54|585
1660517400000|2022-08-14 22:50:00|895.36|890.16|895.75|890.55|896.61|891.41|895.19|889.99|608
1660517700000|2022-08-14 22:55:00|895.84|890.64|892.01|886.81|896.54|891.34|891.35|886.15|664
1660518000000|2022-08-14 23:00:00|892.05|886.85|895.78|890.58|895.82|890.62|890.53|885.33|732
1660518300000|2022-08-14 23:05:00|896.14|890.94|892.53|887.33|897.65|892.45|892.17|886.97|611
1660518600000|2022-08-14 23:10:00|892.56|887.36|894.12|888.92|894.28|889.08|891.1|885.9|485
1660518900000|2022-08-14 23:15:00|894.11|888.91|894.01|888.81|895.41|890.21|893.57|888.37|639
1660519200000|2022-08-14 23:20:00|894.06|888.86|890.92|885.72|895.18|889.98|890.85|885.65|646
1660519500000|2022-08-14 23:25:00|890.98|885.78|888.86|883.66|890.98|885.78|888.18|882.98|688
1660519800000|2022-08-14 23:30:00|888.88|883.68|887.87|882.67|889.95|884.75|886.64|881.44|676
1660520100000|2022-08-14 23:35:00|887.71|882.51|889.67|884.47|890.78|885.58|887.29|882.09|597
1660520400000|2022-08-14 23:40:00|889.57|884.37|890.11|884.91|890.15|884.95|887.34|882.14|521
1660520700000|2022-08-14 23:45:00|890.1|884.9|890.64|885.44|891.12|885.92|889.43|884.23|618
1660521000000|2022-08-14 23:50:00|890.57|885.37|890.59|885.39|891|885.8|888.89|883.69|521
1660521300000|2022-08-14 23:55:00|890.58|885.38|890.69|885.49|891.44|886.24|888.92|883.72|618
1660521600000|2022-08-15 00:00:00|890.71|885.51|888.44|883.24|890.77|885.57|886.29|881.09|718
1660521900000|2022-08-15 00:05:00|888.55|883.35|882.2|877|888.55|883.35|881.93|876.73|916
1660522200000|2022-08-15 00:10:00|882.25|877.05|881.2|876|883.14|877.94|880.83|875.63|825
1660522500000|2022-08-15 00:15:00|881.18|875.98|884.95|879.75|885.18|879.98|878.92|873.72|969
1660522800000|2022-08-15 00:20:00|884.85|879.65|883.39|878.19|887.92|882.72|882.86|877.66|875
1660523100000|2022-08-15 00:25:00|883.85|878.65|881.89|876.69|883.86|878.66|881.44|876.24|759
1660523400000|2022-08-15 00:30:00|881.94|876.74|886.94|881.74|887.21|882.01|881.43|876.23|930
1660523700000|2022-08-15 00:35:00|886.85|881.65|889.5|884.3|890.26|885.06|886.7|881.5|929
1660524000000|2022-08-15 00:40:00|889.52|884.32|889.78|884.58|890.76|885.56|888.06|882.86|866
1660524300000|2022-08-15 00:45:00|889.81|884.61|889.11|883.91|890.79|885.59|888.67|883.47|871
1660524600000|2022-08-15 00:50:00|889.15|883.95|889.16|883.96|890|884.8|888.65|883.45|718
1660524900000|2022-08-15 00:55:00|889.23|884.03|892.07|886.87|892.09|886.89|888.98|883.78|837
1660525200000|2022-08-15 01:00:00|892.06|886.86|893.09|887.89|894.08|888.88|890.58|885.38|865
1660525500000|2022-08-15 01:05:00|893.12|887.92|896.92|891.72|898.32|893.12|891.12|885.92|813
1660525800000|2022-08-15 01:10:00|896.96|891.76|892.61|887.41|897.79|892.59|892.14|886.94|724
1660526100000|2022-08-15 01:15:00|892.63|887.43|898.51|893.31|899.16|893.96|890.89|885.69|852
1660526400000|2022-08-15 01:20:00|898.48|893.28|897.35|892.15|899.05|893.85|896.33|891.13|753
1660526700000|2022-08-15 01:25:00|897.25|892.05|897.04|891.84|897.49|892.29|896.1|890.9|644
1660527000000|2022-08-15 01:30:00|897.06|891.86|898.18|892.98|902.3|897.1|896.44|891.24|833
1660527300000|2022-08-15 01:35:00|898.2|893|900.09|894.89|900.56|895.36|897.72|892.52|811
1660527600000|2022-08-15 01:40:00|900.12|894.92|899.7|894.5|902.32|897.12|898.41|893.21|810
1660527900000|2022-08-15 01:45:00|899.71|894.51|900.09|894.89|901.28|896.08|898.2|893|842
1660528200000|2022-08-15 01:50:00|900.1|894.9|900.07|894.87|902.02|896.82|898.89|893.69|791
1660528500000|2022-08-15 01:55:00|900.06|894.86|903.1|897.9|905.01|899.81|899.71|894.51|874
1660528800000|2022-08-15 02:00:00|903.12|897.92|896.99|891.79|904.4|899.2|896.41|891.21|904
1660529100000|2022-08-15 02:05:00|897.03|891.83|898.69|893.49|900.01|894.81|895.95|890.75|745
1660529400000|2022-08-15 02:10:00|898.77|893.57|901.09|895.89|902.38|897.18|898.21|893.01|758
1660529700000|2022-08-15 02:15:00|901.08|895.88|902.69|897.49|903.13|897.93|901.03|895.83|826
1660530000000|2022-08-15 02:20:00|902.77|897.57|903.3|898.1|903.89|898.69|902.03|896.83|751
1660530300000|2022-08-15 02:25:00|903.34|898.14|905.31|900.11|905.53|900.33|903.03|897.83|772
1660530600000|2022-08-15 02:30:00|905.32|900.12|907.36|902.16|908|902.8|904.43|899.23|878
1660530900000|2022-08-15 02:35:00|907.4|902.2|907.43|902.23|909.52|904.32|907.26|902.06|806
1660531200000|2022-08-15 02:40:00|907.46|902.26|909.49|904.29|910.35|905.15|906.66|901.46|873
1660531500000|2022-08-15 02:45:00|909.51|904.31|910.01|904.81|910.04|904.84|906.35|901.15|935
1660531800000|2022-08-15 02:50:00|910.02|904.82|909.53|904.33|913.08|907.88|909.5|904.3|882
1660532100000|2022-08-15 02:55:00|909.54|904.34|909.68|904.48|910.28|905.08|908.47|903.27|833
1660532400000|2022-08-15 03:00:00|909.77|904.57|910.29|905.09|910.92|905.72|909.35|904.15|897
1660532700000|2022-08-15 03:05:00|910.3|905.1|906.36|901.16|910.69|905.49|905.28|900.08|852
1660533000000|2022-08-15 03:10:00|906.37|901.17|916.11|910.91|916.98|911.78|906.26|901.06|959
1660533300000|2022-08-15 03:15:00|916.05|910.85|913.38|908.18|918.98|913.78|912.3|907.1|997
1660533600000|2022-08-15 03:20:00|913.45|908.25|913.48|908.28|916.55|911.35|910.34|905.14|981
1660533900000|2022-08-15 03:25:00|913.45|908.25|908.41|903.21|914.21|909.01|908.26|903.06|854
1660534200000|2022-08-15 03:30:00|908.45|903.25|909.22|904.02|910.54|905.34|906.62|901.42|825
1660534500000|2022-08-15 03:35:00|909.28|904.08|907.62|902.42|911.35|906.15|907.59|902.39|870
1660534800000|2022-08-15 03:40:00|907.57|902.37|900.67|895.47|907.64|902.44|899.63|894.43|979
1660535100000|2022-08-15 03:45:00|900.66|895.46|900.95|895.75|904.73|899.53|900.31|895.11|893
1660535400000|2022-08-15 03:50:00|900.96|895.76|900.7|895.5|902.77|897.57|900.45|895.25|812
1660535700000|2022-08-15 03:55:00|900.75|895.55|902.69|897.49|903.88|898.68|900.54|895.34|716
1660536000000|2022-08-15 04:00:00|902.68|897.48|903.8|898.6|905.96|900.76|902.19|896.99|881
1660536300000|2022-08-15 04:05:00|903.78|898.58|902.67|897.47|904.08|898.88|900.97|895.77|929
1660536600000|2022-08-15 04:10:00|902.62|897.42|903.67|898.47|903.88|898.68|900.97|895.77|829
1660536900000|2022-08-15 04:15:00|903.66|898.46|902.62|897.42|903.92|898.72|900.84|895.64|869
1660537200000|2022-08-15 04:20:00|902.67|897.47|902.47|897.27|902.96|897.76|900.79|895.59|754
1660537500000|2022-08-15 04:25:00|902.46|897.26|899.47|894.27|902.53|897.33|899.1|893.9|712
1660537800000|2022-08-15 04:30:00|899.45|894.25|901.93|896.73|902.08|896.88|899.1|893.9|787
1660538100000|2022-08-15 04:35:00|901.91|896.71|900.59|895.39|902.8|897.6|899.94|894.74|635
1660538400000|2022-08-15 04:40:00|900.57|895.37|900.9|895.7|901.3|896.1|900.06|894.86|550
1660538700000|2022-08-15 04:45:00|900.79|895.59|900.29|895.09|901.29|896.09|899.8|894.6|695
1660539000000|2022-08-15 04:50:00|900.24|895.04|905.79|900.59|907.65|902.45|900.22|895.02|872
1660539300000|2022-08-15 04:55:00|905.83|900.63|909.14|903.94|909.28|904.08|905.63|900.43|758
1660539600000|2022-08-15 05:00:00|909.15|903.95|912.78|907.58|913.86|908.66|909.07|903.87|873
1660539900000|2022-08-15 05:05:00|912.79|907.59|909.51|904.31|912.89|907.69|908.98|903.78|778
1660540200000|2022-08-15 05:10:00|909.58|904.38|913.71|908.51|917.07|911.87|906.96|901.76|917
1660540500000|2022-08-15 05:15:00|913.69|908.49|910.05|904.85|913.9|908.7|909.91|904.71|708
1660540800000|2022-08-15 05:20:00|910.16|904.96|910.02|904.82|912.82|907.62|909.92|904.72|730
1660541100000|2022-08-15 05:25:00|910.01|904.81|910.13|904.93|910.9|905.7|909.01|903.81|666
1660541400000|2022-08-15 05:30:00|910.16|904.96|906.99|901.79|910.36|905.16|906.87|901.67|645
1660541700000|2022-08-15 05:35:00|906.89|901.69|904.62|899.42|907.15|901.95|904.5|899.3|757
1660542000000|2022-08-15 05:40:00|904.77|899.57|902.2|897|905.21|900.01|902.07|896.87|657
1660542300000|2022-08-15 05:45:00|902.19|896.99|902.75|897.55|903.08|897.88|900.66|895.46|720
1660542600000|2022-08-15 05:50:00|902.8|897.6|901.54|896.34|903.01|897.81|900.56|895.36|652
1660542900000|2022-08-15 05:55:00|901.29|896.09|902.26|897.06|902.7|897.5|900.94|895.74|618
1660543200000|2022-08-15 06:00:00|902.27|897.07|898.98|893.78|902.35|897.15|898.95|893.75|776
1660543500000|2022-08-15 06:05:00|899.03|893.83|889.88|884.68|899.85|894.65|888.93|883.73|950
1660543800000|2022-08-15 06:10:00|889.71|884.51|881.85|876.65|890.86|885.66|881.14|875.94|957
1660544100000|2022-08-15 06:15:00|881.8|876.6|884.16|878.96|885.95|880.75|881.65|876.45|962
1660544400000|2022-08-15 06:20:00|884.36|879.16|879.27|874.07|884.97|879.77|879.09|873.89|948
1660544700000|2022-08-15 06:25:00|879.2|874|878.44|873.24|879.51|874.31|873.49|868.29|1058
1660545000000|2022-08-15 06:30:00|878.27|873.07|871.74|866.54|879.16|873.96|871.28|866.08|1036
1660545300000|2022-08-15 06:35:00|871.9|866.7|876.22|871.02|877.26|872.06|871.67|866.47|1057
1660545600000|2022-08-15 06:40:00|876.1|870.9|878.98|873.78|879.61|874.41|876.03|870.83|892
1660545900000|2022-08-15 06:45:00|879.02|873.82|877.12|871.92|879.03|873.83|876.03|870.83|839
1660546200000|2022-08-15 06:50:00|876.95|871.75|873.06|867.86|877.24|872.04|870|864.8|955
1660546500000|2022-08-15 06:55:00|873.08|867.88|874.12|868.92|875.92|870.72|871.57|866.37|1059
1660546800000|2022-08-15 07:00:00|874.09|868.89|872.95|867.75|874.09|868.89|868.68|863.48|1008
1660547100000|2022-08-15 07:05:00|872.92|867.72|873.88|868.68|876.22|871.02|872.38|867.18|958
1660547400000|2022-08-15 07:10:00|873.76|868.56|874.26|869.06|875.1|869.9|872.13|866.93|956
1660547700000|2022-08-15 07:15:00|874.2|869|878.32|873.12|878.63|873.43|873.04|867.84|942
1660548000000|2022-08-15 07:20:00|878.34|873.14|875.94|870.74|878.36|873.16|874.97|869.77|923
1660548300000|2022-08-15 07:25:00|875.88|870.68|877.98|872.78|878.02|872.82|875.19|869.99|840
1660548600000|2022-08-15 07:30:00|877.99|872.79|878.85|873.65|878.9|873.7|875.96|870.76|851
1660548900000|2022-08-15 07:35:00|878.89|873.69|869.66|864.46|879.08|873.88|869.65|864.45|955
1660549200000|2022-08-15 07:40:00|869.59|864.39|875.99|870.79|877.88|872.68|868.37|863.17|1024
1660549500000|2022-08-15 07:45:00|875.98|870.78|874.19|868.99|877.7|872.5|874.11|868.91|883
1660549800000|2022-08-15 07:50:00|874.18|868.98|876.02|870.82|876.35|871.15|872.8|867.6|912
1660550100000|2022-08-15 07:55:00|876.03|870.83|874.44|869.24|876.35|871.15|873.98|868.78|834
1660550400000|2022-08-15 08:00:00|874.46|869.26|871.98|866.78|874.49|869.29|870.77|865.57|926
1660550700000|2022-08-15 08:05:00|871.99|866.79|870.71|865.51|874.28|869.08|869.89|864.69|899
1660551000000|2022-08-15 08:10:00|870.64|865.44|865.69|860.49|871.3|866.1|864.97|859.77|918
1660551300000|2022-08-15 08:15:00|865.71|860.51|869.55|864.35|870.24|865.04|860.21|855.01|1059
1660551600000|2022-08-15 08:20:00|869.44|864.24|868.18|862.98|871.03|865.83|867.87|862.67|957
1660551900000|2022-08-15 08:25:00|868.14|862.94|867.31|862.11|870.06|864.86|866.84|861.64|859
1660552200000|2022-08-15 08:30:00|867.21|862.01|869.57|864.37|870.78|865.58|866.63|861.43|703
1660552500000|2022-08-15 08:35:00|869.5|864.3|860.76|855.56|869.66|864.46|857.75|852.55|955
1660552800000|2022-08-15 08:40:00|860.82|855.62|855.54|850.34|860.82|855.62|853.69|848.49|913
1660553100000|2022-08-15 08:45:00|855.52|850.32|861.51|856.31|861.72|856.52|855.04|849.84|842
1660553400000|2022-08-15 08:50:00|861.52|856.32|863.77|858.57|863.96|858.76|861.02|855.82|674
1660553700000|2022-08-15 08:55:00|863.8|858.6|863.72|858.52|864.59|859.39|862.88|857.68|703
1660554000000|2022-08-15 09:00:00|863.75|858.55|863.99|858.79|865.12|859.92|862.98|857.78|727
1660554300000|2022-08-15 09:05:00|863.96|858.76|864.05|858.85|866.02|860.82|863.85|858.65|760
1660554600000|2022-08-15 09:10:00|864.04|858.84|864.19|858.99|864.85|859.65|861.94|856.74|887
1660554900000|2022-08-15 09:15:00|864.18|858.98|862.9|857.7|864.93|859.73|861.6|856.4|908
1660555200000|2022-08-15 09:20:00|862.94|857.74|862.04|856.84|863.48|858.28|860.04|854.84|883
1660555500000|2022-08-15 09:25:00|862.03|856.83|860.42|855.22|862.38|857.18|859.8|854.6|933
1660555800000|2022-08-15 09:30:00|860.45|855.25|859.54|854.34|862.22|857.02|859.12|853.92|886
1660556100000|2022-08-15 09:35:00|859.55|854.35|859.93|854.73|862.19|856.99|859.51|854.31|895
1660556400000|2022-08-15 09:40:00|859.87|854.67|865.25|860.05|865.55|860.35|859.64|854.44|873
1660556700000|2022-08-15 09:45:00|865.11|859.91|866.15|860.95|867.29|862.09|861.98|856.78|848
1660557000000|2022-08-15 09:50:00|866.16|860.96|868.08|862.88|868.28|863.08|865.94|860.74|878
1660557300000|2022-08-15 09:55:00|868.35|863.15|868|862.8|868.96|863.76|866.58|861.38|733
1660557600000|2022-08-15 10:00:00|867.97|862.77|867.23|862.03|868.65|863.45|866.05|860.85|765
1660557900000|2022-08-15 10:05:00|867.28|862.08|867.29|862.09|867.98|862.78|866.93|861.73|669
1660558200000|2022-08-15 10:10:00|867.19|861.99|868.6|863.4|868.74|863.54|867.04|861.84|655
1660558500000|2022-08-15 10:15:00|868.61|863.41|869.33|864.13|869.33|864.13|868.13|862.93|619
1660558800000|2022-08-15 10:20:00|869.34|864.14|867.06|861.86|869.34|864.14|865.3|860.1|627
1660559100000|2022-08-15 10:25:00|867.01|861.81|869.02|863.82|869.34|864.14|866.98|861.78|592
1660559400000|2022-08-15 10:30:00|869.01|863.81|867.57|862.37|869.95|864.75|866.18|860.98|656
1660559700000|2022-08-15 10:35:00|867.34|862.14|867.85|862.65|867.92|862.72|867.03|861.83|507
1660560000000|2022-08-15 10:40:00|867.64|862.44|866.13|860.93|868.1|862.9|865.8|860.6|714
1660560300000|2022-08-15 10:45:00|866.11|860.91|868.81|863.61|871.03|865.83|865.89|860.69|748
1660560600000|2022-08-15 10:50:00|868.88|863.68|870.31|865.11|871.34|866.14|868.26|863.06|743
1660560900000|2022-08-15 10:55:00|870.28|865.08|871.18|865.98|871.69|866.49|870.26|865.06|729
1660561200000|2022-08-15 11:00:00|871.19|865.99|872.16|866.96|873.69|868.49|870.13|864.93|656
1660561500000|2022-08-15 11:05:00|872.21|867.01|872|866.8|873.44|868.24|870.98|865.78|696
1660561800000|2022-08-15 11:10:00|871.97|866.77|871.69|866.49|872.78|867.58|870.87|865.67|622
1660562100000|2022-08-15 11:15:00|871.74|866.54|871.1|865.9|872.48|867.28|871.09|865.89|559
1660562400000|2022-08-15 11:20:00|871.04|865.84|869.13|863.93|871.15|865.95|868.92|863.72|735
1660562700000|2022-08-15 11:25:00|869.14|863.94|867.75|862.55|871|865.8|867.69|862.49|630
1660563000000|2022-08-15 11:30:00|867.71|862.51|866.81|861.61|868.28|863.08|864.69|859.49|718
1660563300000|2022-08-15 11:35:00|866.92|861.72|865.29|860.09|867.11|861.91|864.86|859.66|733
1660563600000|2022-08-15 11:40:00|865.34|860.14|866.22|861.02|866.55|861.35|865.23|860.03|625
1660563900000|2022-08-15 11:45:00|866.29|861.09|864.53|859.33|866.59|861.39|864.03|858.83|715
1660564200000|2022-08-15 11:50:00|864.51|859.31|864.02|858.82|864.68|859.48|863.09|857.89|820
1660564500000|2022-08-15 11:55:00|863.96|858.76|863.91|858.71|865.99|860.79|863.88|858.68|718
1660564800000|2022-08-15 12:00:00|863.88|858.68|862.66|857.46|864.23|859.03|862.25|857.05|694
1660565100000|2022-08-15 12:05:00|862.52|857.32|866.31|861.11|868.48|863.28|862.45|857.25|734
1660565400000|2022-08-15 12:10:00|866.28|861.08|863.21|858.01|866.48|861.28|861.48|856.28|748
1660565700000|2022-08-15 12:15:00|863.22|858.02|867.18|861.98|867.51|862.31|863.11|857.91|677
1660566000000|2022-08-15 12:20:00|867.17|861.97|865.43|860.23|867.19|861.99|864.74|859.54|734
1660566300000|2022-08-15 12:25:00|865.41|860.21|867.23|862.03|867.41|862.21|865.25|860.05|670
1660566600000|2022-08-15 12:30:00|867.06|861.86|863.4|858.2|867.97|862.77|861.5|856.3|858
1660566900000|2022-08-15 12:35:00|863.41|858.21|863.88|858.68|864.18|858.98|861.92|856.72|736
1660567200000|2022-08-15 12:40:00|863.89|858.69|863.15|857.95|864.39|859.19|861.53|856.33|664
1660567500000|2022-08-15 12:45:00|863.05|857.85|862.23|857.03|863.25|858.05|861.16|855.96|727
1660567800000|2022-08-15 12:50:00|862.36|857.16|855.89|850.69|862.36|857.16|854.24|849.04|907
1660568100000|2022-08-15 12:55:00|856.02|850.82|851.36|846.16|856.3|851.1|849.86|844.66|996
1660568400000|2022-08-15 13:00:00|851.37|846.17|857.12|851.92|857.12|851.92|850.13|844.93|913
1660568700000|2022-08-15 13:05:00|857.18|851.98|860.4|855.2|861.18|855.98|856.33|851.13|920
1660569000000|2022-08-15 13:10:00|860.38|855.18|860.11|854.91|861.6|856.4|859.52|854.32|855
1660569300000|2022-08-15 13:15:00|860.24|855.04|863.28|858.08|863.8|858.6|859.59|854.39|838
1660569600000|2022-08-15 13:20:00|863.24|858.04|862.78|857.58|864.14|858.94|860.52|855.32|866
1660569900000|2022-08-15 13:25:00|862.85|857.65|863.84|858.64|863.94|858.74|862.45|857.25|716
1660570200000|2022-08-15 13:30:00|863.85|858.65|865.4|860.2|866.6|861.4|862.5|857.3|979
1660570500000|2022-08-15 13:35:00|865.5|860.3|863.45|858.25|866.03|860.83|860.45|855.25|873
1660570800000|2022-08-15 13:40:00|863.58|858.38|860.12|854.92|863.95|858.75|858.65|853.45|1015
1660571100000|2022-08-15 13:45:00|860.16|854.96|859.48|854.28|863.04|857.84|859.43|854.23|933
1660571400000|2022-08-15 13:50:00|859.47|854.27|865.92|860.72|866.26|861.06|859.46|854.26|952
1660571700000|2022-08-15 13:55:00|865.97|860.77|867.48|862.28|868.52|863.32|865.45|860.25|984
1660572000000|2022-08-15 14:00:00|867.52|862.32|865.3|860.1|867.62|862.42|863.63|858.43|925
1660572300000|2022-08-15 14:05:00|865.23|860.03|866.66|861.46|867.36|862.16|864.65|859.45|928
1660572600000|2022-08-15 14:10:00|866.63|861.43|861.44|856.24|867.35|862.15|861.29|856.09|934
1660572900000|2022-08-15 14:15:00|861.45|856.25|864.64|859.44|865.23|860.03|861.29|856.09|881
1660573200000|2022-08-15 14:20:00|864.63|859.43|862.3|857.1|864.63|859.43|861.53|856.33|908
1660573500000|2022-08-15 14:25:00|862.13|856.93|862.5|857.3|864.02|858.82|861.41|856.21|883
1660573800000|2022-08-15 14:30:00|862.46|857.26|865.01|859.81|865.36|860.16|862.18|856.98|831
1660574100000|2022-08-15 14:35:00|864.98|859.78|864.08|858.88|867.18|861.98|864.04|858.84|829
1660574400000|2022-08-15 14:40:00|864.09|858.89|865.44|860.24|866.52|861.32|864.07|858.87|816
1660574700000|2022-08-15 14:45:00|865.43|860.23|863.28|858.08|866.16|860.96|863.19|857.99|816
1660575000000|2022-08-15 14:50:00|863.29|858.09|864.34|859.14|865.29|860.09|862.4|857.2|801
1660575300000|2022-08-15 14:55:00|864.32|859.12|864.54|859.34|866.63|861.43|862.4|857.2|785
1660575600000|2022-08-15 15:00:00|864.51|859.31|862.47|857.27|865.58|860.38|862.43|857.23|850
1660575900000|2022-08-15 15:05:00|862.45|857.25|862.05|856.85|864.59|859.39|861.62|856.42|742
1660576200000|2022-08-15 15:10:00|862.11|856.91|862.04|856.84|862.48|857.28|860.26|855.06|770
1660576500000|2022-08-15 15:15:00|862.17|856.97|862.3|857.1|863.3|858.1|861.47|856.27|678
1660576800000|2022-08-15 15:20:00|862.29|857.09|863.15|857.95|864.3|859.1|861.26|856.06|821
1660577100000|2022-08-15 15:25:00|863.13|857.93|863.95|858.75|864.25|859.05|862.55|857.35|717
1660577400000|2022-08-15 15:30:00|863.96|858.76|864.61|859.41|865.76|860.56|863.83|858.63|749
1660577700000|2022-08-15 15:35:00|864.51|859.31|867.54|862.34|867.65|862.45|864.48|859.28|574
1660578000000|2022-08-15 15:40:00|867.55|862.35|866.94|861.74|868.8|863.6|865.26|860.06|813
1660578300000|2022-08-15 15:45:00|866.98|861.78|868.55|863.35|868.75|863.55|866.27|861.07|764
1660578600000|2022-08-15 15:50:00|868.6|863.4|869.83|864.63|869.94|864.74|867.4|862.2|839
1660578900000|2022-08-15 15:55:00|869.87|864.67|871.06|865.86|872.47|867.27|869.79|864.59|784
1660579200000|2022-08-15 16:00:00|871.05|865.85|872.1|866.9|872.18|866.98|869.96|864.76|796
1660579500000|2022-08-15 16:05:00|872.07|866.87|868.98|863.78|872.15|866.95|868.37|863.17|728
1660579800000|2022-08-15 16:10:00|868.99|863.79|865.23|860.03|870.12|864.92|865.23|860.03|719
1660580100000|2022-08-15 16:15:00|865.24|860.04|867.95|862.75|871.2|866|864.84|859.64|887
1660580400000|2022-08-15 16:20:00|867.94|862.74|866.99|861.79|869.01|863.81|866.2|861|658
1660580700000|2022-08-15 16:25:00|866.97|861.77|867.92|862.72|868.31|863.11|866.78|861.58|753
1660581000000|2022-08-15 16:30:00|867.91|862.71|868.09|862.89|869.27|864.07|867.41|862.21|775
1660581300000|2022-08-15 16:35:00|868.05|862.85|864.19|858.99|868.48|863.28|863.81|858.61|825
1660581600000|2022-08-15 16:40:00|864.23|859.03|866.94|861.74|867.2|862|864.23|859.03|702
1660581900000|2022-08-15 16:45:00|866.92|861.72|866.87|861.67|867.5|862.3|866.19|860.99|502
1660582200000|2022-08-15 16:50:00|866.86|861.66|867.55|862.35|867.98|862.78|866.57|861.37|615
1660582500000|2022-08-15 16:55:00|867.65|862.45|872.36|867.16|873.54|868.34|867.65|862.45|776
1660582800000|2022-08-15 17:00:00|872.46|867.26|870.19|864.99|873.27|868.07|870.09|864.89|761
1660583100000|2022-08-15 17:05:00|870.13|864.93|871.98|866.78|872.06|866.86|870.13|864.93|573
1660583400000|2022-08-15 17:10:00|871.94|866.74|871.21|866.01|872.03|866.83|871|865.8|590
1660583700000|2022-08-15 17:15:00|871.04|865.84|867.71|862.51|871.38|866.18|867.71|862.51|661
1660584000000|2022-08-15 17:20:00|867.58|862.38|866.53|861.33|867.96|862.76|865.07|859.87|818
1660584300000|2022-08-15 17:25:00|866.56|861.36|866.87|861.67|868.26|863.06|866.41|861.21|609
1660584600000|2022-08-15 17:30:00|866.85|861.65|861.92|856.72|867.01|861.81|861.38|856.18|797
1660584900000|2022-08-15 17:35:00|861.95|856.75|861.43|856.23|863.15|857.95|861.17|855.97|647
1660585200000|2022-08-15 17:40:00|861.27|856.07|860.87|855.67|862.13|856.93|860.35|855.15|599
1660585500000|2022-08-15 17:45:00|860.84|855.64|860.32|855.12|861.33|856.13|859.91|854.71|614
1660585800000|2022-08-15 17:50:00|860.34|855.14|858.08|852.88|860.53|855.33|858.04|852.84|607
1660586100000|2022-08-15 17:55:00|858.1|852.9|852.59|847.39|858.57|853.37|851.25|846.05|777
1660586400000|2022-08-15 18:00:00|852.56|847.36|852.28|847.08|852.7|847.5|851.53|846.33|793
1660586700000|2022-08-15 18:05:00|852.3|847.1|847.88|842.68|852.38|847.18|847.38|842.18|807
1660587000000|2022-08-15 18:10:00|847.92|842.72|850.23|845.03|850.28|845.08|847.52|842.32|715
1660587300000|2022-08-15 18:15:00|850.15|844.95|851.57|846.37|851.69|846.49|850.04|844.84|686
1660587600000|2022-08-15 18:20:00|851.58|846.38|850.54|845.34|852.34|847.14|850.18|844.98|747
1660587900000|2022-08-15 18:25:00|850.53|845.33|850.53|845.33|850.64|845.44|849.31|844.11|627
1660588200000|2022-08-15 18:30:00|850.49|845.29|851.34|846.14|851.67|846.47|850.07|844.87|626
1660588500000|2022-08-15 18:35:00|851.35|846.15|850.45|845.25|851.44|846.24|850.18|844.98|547
1660588800000|2022-08-15 18:40:00|850.5|845.3|851.01|845.81|851.25|846.05|849.18|843.98|604
1660589100000|2022-08-15 18:45:00|851.03|845.83|850.93|845.73|851.18|845.98|850.39|845.19|517
1660589400000|2022-08-15 18:50:00|850.94|845.74|850.89|845.69|850.97|845.77|849.99|844.79|535
1660589700000|2022-08-15 18:55:00|850.87|845.67|850.82|845.62|851.26|846.06|850.27|845.07|365
1660590000000|2022-08-15 19:00:00|850.81|845.61|851.18|845.98|851.37|846.17|849.86|844.66|629
1660590300000|2022-08-15 19:05:00|851.12|845.92|849.09|843.89|851.51|846.31|849.09|843.89|617
1660590600000|2022-08-15 19:10:00|849.04|843.84|851.1|845.9|851.77|846.57|848.89|843.69|637
1660590900000|2022-08-15 19:15:00|851.22|846.02|850.94|845.74|851.98|846.78|850.65|845.45|604
1660591200000|2022-08-15 19:20:00|850.97|845.77|850.95|845.75|851.72|846.52|850.74|845.54|505
1660591500000|2022-08-15 19:25:00|850.92|845.72|849.31|844.11|851.32|846.12|849.26|844.06|517
1660591800000|2022-08-15 19:30:00|849.27|844.07|847.34|842.14|849.44|844.24|844.87|839.67|767
1660592100000|2022-08-15 19:35:00|847.32|842.12|850.95|845.75|851.08|845.88|846.76|841.56|652
1660592400000|2022-08-15 19:40:00|850.9|845.7|848.83|843.63|850.93|845.73|847.08|841.88|663
1660592700000|2022-08-15 19:45:00|848.82|843.62|849.88|844.68|849.93|844.73|848.72|843.52|626
1660593000000|2022-08-15 19:50:00|849.91|844.71|847.77|842.57|850.16|844.96|847.69|842.49|699
1660593300000|2022-08-15 19:55:00|847.74|842.54|847.06|841.86|847.86|842.66|845.73|840.53|627
1660593600000|2022-08-15 20:00:00|847.09|841.89|848.11|842.91|848.45|843.25|846.77|841.57|651
1660593900000|2022-08-15 20:05:00|848.08|842.88|848.96|843.76|849|843.8|846.61|841.41|502
1660594200000|2022-08-15 20:10:00|849|843.8|850.52|845.32|850.95|845.75|848.07|842.87|491
1660594500000|2022-08-15 20:15:00|850.54|845.34|851.36|846.16|852.03|846.83|850.3|845.1|579
1660594800000|2022-08-15 20:20:00|851.38|846.18|851.26|846.06|851.95|846.75|851.09|845.89|631
1660595100000|2022-08-15 20:25:00|851.21|846.01|851.44|846.24|851.89|846.69|850.79|845.59|504
1660595400000|2022-08-15 20:30:00|851.42|846.22|850.42|845.22|851.78|846.58|849.95|844.75|619
1660595700000|2022-08-15 20:35:00|850.41|845.21|850.84|845.64|851.35|846.15|850.03|844.83|508
1660596000000|2022-08-15 20:40:00|850.78|845.58|850.98|845.78|851.28|846.08|850.19|844.99|454
1660596300000|2022-08-15 20:45:00|851.05|845.85|848.52|843.32|851.11|845.91|845.98|840.78|582
1660596600000|2022-08-15 20:50:00|848.38|843.18|850.41|845.21|850.79|845.59|847.93|842.73|447
1660596900000|2022-08-15 20:55:00|850.39|845.19|850.82|845.62|851.02|845.82|849.6|844.4|422
1660597200000|2022-08-15 21:00:00|850.8|845.6|850.4|845.2|850.97|845.77|849.91|844.71|276
1660597500000|2022-08-15 21:05:00|850.38|845.18|850.87|845.67|850.96|845.76|849.15|843.95|285
1660597800000|2022-08-15 21:10:00|850.95|845.75|850.33|845.13|851.06|845.86|850.17|844.97|324
1660598100000|2022-08-15 21:15:00|850.32|845.12|851.41|846.21|851.55|846.35|850.2|845|299
1660598400000|2022-08-15 21:20:00|851.5|846.3|851.77|846.57|852.58|847.38|851.34|846.14|452
1660598700000|2022-08-15 21:25:00|851.78|846.58|851.63|846.43|852.15|846.95|851.3|846.1|560
1660599000000|2022-08-15 21:30:00|851.54|846.34|850.72|845.52|851.55|846.35|850.66|845.46|345
1660599300000|2022-08-15 21:35:00|850.67|845.47|850.42|845.22|851.62|846.42|850.29|845.09|350
1660599600000|2022-08-15 21:40:00|850.44|845.24|851.35|846.15|851.44|846.24|850.38|845.18|401
1660599900000|2022-08-15 21:45:00|851.32|846.12|851.01|845.81|851.65|846.45|850.3|845.1|325
1660600200000|2022-08-15 21:50:00|851.07|845.87|849.87|844.67|851.44|846.24|849.85|844.65|467
1660600500000|2022-08-15 21:55:00|849.86|844.66|847.54|842.34|849.91|844.71|845.68|840.48|739
1660600800000|2022-08-15 22:00:00|847.52|842.32|847.1|841.9|847.52|842.32|844.44|839.24|666
1660601100000|2022-08-15 22:05:00|847.11|841.91|848.93|843.73|849.91|844.71|846.39|841.19|590
1660601400000|2022-08-15 22:10:00|848.76|843.56|851.93|846.73|852.04|846.84|848.45|843.25|531
1660601700000|2022-08-15 22:15:00|851.92|846.72|852.31|847.11|852.66|847.46|851.1|845.9|698
1660602000000|2022-08-15 22:20:00|852.32|847.12|851.47|846.27|852.39|847.19|851.01|845.81|545
1660602300000|2022-08-15 22:25:00|851.5|846.3|851.62|846.42|852.06|846.86|851.1|845.9|449
1660602600000|2022-08-15 22:30:00|851.59|846.39|851.34|846.14|852.36|847.16|851.1|845.9|452
1660602900000|2022-08-15 22:35:00|851.31|846.11|850.46|845.26|851.42|846.22|850.24|845.04|392
1660603200000|2022-08-15 22:40:00|850.48|845.28|849.45|844.25|850.95|845.75|849.41|844.21|499
1660603500000|2022-08-15 22:45:00|849.43|844.23|848.35|843.15|849.43|844.23|846.85|841.65|560
1660603800000|2022-08-15 22:50:00|848.31|843.11|847.83|842.63|848.49|843.29|846.97|841.77|552
1660604100000|2022-08-15 22:55:00|847.84|842.64|840.71|835.51|847.91|842.71|838.69|833.49|641
1660604400000|2022-08-15 23:00:00|840.7|835.5|836.69|831.49|841.67|836.47|832.03|826.83|1042
1660604700000|2022-08-15 23:05:00|836.67|831.47|839.22|834.02|839.65|834.45|833.89|828.69|975
1660605000000|2022-08-15 23:10:00|839.21|834.01|837.97|832.77|839.8|834.6|836.94|831.74|904
1660605300000|2022-08-15 23:15:00|837.95|832.75|840.95|835.75|840.95|835.75|837.12|831.92|917
1660605600000|2022-08-15 23:20:00|840.97|835.77|844.43|839.23|844.48|839.28|839.83|834.63|946
1660605900000|2022-08-15 23:25:00|844.45|839.25|841.69|836.49|845.52|840.32|840.07|834.87|929
1660606200000|2022-08-15 23:30:00|841.71|836.51|847.15|841.95|847.19|841.99|840.92|835.72|794
1660606500000|2022-08-15 23:35:00|847.05|841.85|850.21|845.01|850.88|845.68|846.07|840.87|813
1660606800000|2022-08-15 23:40:00|850.26|845.06|851.29|846.09|851.56|846.36|849.11|843.91|759
1660607100000|2022-08-15 23:45:00|850.66|845.46|850.36|845.16|851.01|845.81|848.82|843.62|751
1660607400000|2022-08-15 23:50:00|850.34|845.14|851.66|846.46|852.22|847.02|849|843.8|658
1660607700000|2022-08-15 23:55:00|851.64|846.44|849.74|844.54|851.67|846.47|849|843.8|643
1660608000000|2022-08-16 00:00:00|849.69|844.49|849.73|844.53|850.12|844.92|846.87|841.67|820
1660608300000|2022-08-16 00:05:00|849.69|844.49|850.21|845.01|851.14|845.94|847.98|842.78|735
1660608600000|2022-08-16 00:10:00|850.32|845.12|849.81|844.61|851.8|846.6|849.09|843.89|703
1660608900000|2022-08-16 00:15:00|849.82|844.62|844.8|839.6|849.98|844.78|842.61|837.41|923
1660609200000|2022-08-16 00:20:00|844.62|839.42|841.76|836.56|847.91|842.71|841.08|835.88|857
1660609500000|2022-08-16 00:25:00|841.73|836.53|841.16|835.96|842.3|837.1|840.4|835.2|770
1660609800000|2022-08-16 00:30:00|841.21|836.01|843.55|838.35|844.95|839.75|840.13|834.93|841
1660610100000|2022-08-16 00:35:00|843.52|838.32|842.11|836.91|845.25|840.05|841.19|835.99|725
1660610400000|2022-08-16 00:40:00|842.18|836.98|845.64|840.44|846.04|840.84|840.96|835.76|707
1660610700000|2022-08-16 00:45:00|845.73|840.53|846.41|841.21|847.43|842.23|844.66|839.46|725
1660611000000|2022-08-16 00:50:00|846.43|841.23|850.25|845.05|850.47|845.27|846.34|841.14|707
1660611300000|2022-08-16 00:55:00|850.26|845.06|850.35|845.15|850.92|845.72|848.22|843.02|703
1660611600000|2022-08-16 01:00:00|850.34|845.14|851.39|846.19|853.43|848.23|850.16|844.96|797
1660611900000|2022-08-16 01:05:00|851.38|846.18|853.27|848.07|853.44|848.24|851.36|846.16|722
1660612200000|2022-08-16 01:10:00|853.28|848.08|854.75|849.55|856.5|851.3|853.26|848.06|723
1660612500000|2022-08-16 01:15:00|854.77|849.57|853.57|848.37|856.25|851.05|853.31|848.11|614
1660612800000|2022-08-16 01:20:00|853.81|848.61|854.49|849.29|855.59|850.39|853.09|847.89|665
1660613100000|2022-08-16 01:25:00|854.52|849.32|853.6|848.4|855.34|850.14|853|847.8|585
1660613400000|2022-08-16 01:30:00|853.9|848.7|859.16|853.96|859.46|854.26|853.45|848.25|679
1660613700000|2022-08-16 01:35:00|859.41|854.21|852.86|847.66|859.5|854.3|851.81|846.61|611
1660614000000|2022-08-16 01:40:00|852.87|847.67|855.5|850.3|857.04|851.84|851.14|845.94|659
1660614300000|2022-08-16 01:45:00|855.36|850.16|849.44|844.24|856.1|850.9|849.31|844.11|646
1660614600000|2022-08-16 01:50:00|849.41|844.21|848.16|842.96|851.61|846.41|847.83|842.63|632
1660614900000|2022-08-16 01:55:00|848.08|842.88|847.3|842.1|848.95|843.75|847.21|842.01|639
1660615200000|2022-08-16 02:00:00|847.33|842.13|848.23|843.03|849.07|843.87|846.59|841.39|532
1660615500000|2022-08-16 02:05:00|848.27|843.07|848.31|843.11|850.2|845|846.68|841.48|636
1660615800000|2022-08-16 02:10:00|848.29|843.09|848.48|843.28|849.22|844.02|848.03|842.83|388
1660616100000|2022-08-16 02:15:00|848.54|843.34|846.18|840.98|849.23|844.03|845.48|840.28|466
1660616400000|2022-08-16 02:20:00|846.16|840.96|845.57|840.37|847.18|841.98|845.4|840.2|436
1660616700000|2022-08-16 02:25:00|845.59|840.39|846.11|840.91|847.25|842.05|845.35|840.15|469
1660617000000|2022-08-16 02:30:00|846.13|840.93|844.57|839.37|846.59|841.39|844.28|839.08|529
1660617300000|2022-08-16 02:35:00|844.5|839.3|841.47|836.27|845.67|840.47|841.05|835.85|581
1660617600000|2022-08-16 02:40:00|841.51|836.31|841.33|836.13|843.49|838.29|841.12|835.92|713
1660617900000|2022-08-16 02:45:00|841.34|836.14|840.96|835.76|842.06|836.86|840.79|835.59|625
1660618200000|2022-08-16 02:50:00|840.99|835.79|840.22|835.02|841.98|836.78|838.62|833.42|599
1660618500000|2022-08-16 02:55:00|840.25|835.05|841.06|835.86|841.26|836.06|837.87|832.67|601
1660618800000|2022-08-16 03:00:00|841.04|835.84|840.61|835.41|842.14|836.94|839.59|834.39|607
1660619100000|2022-08-16 03:05:00|840.59|835.39|833.17|827.97|840.65|835.45|833.15|827.95|683
1660619400000|2022-08-16 03:10:00|833.37|828.17|830.11|824.91|833.37|828.17|829.09|823.89|937
1660619700000|2022-08-16 03:15:00|830.14|824.94|833.99|828.79|835.98|830.78|830.12|824.92|901
1660620000000|2022-08-16 03:20:00|834.05|828.85|832.44|827.24|834.1|828.9|831.43|826.23|663
1660620300000|2022-08-16 03:25:00|832.43|827.23|839.09|833.89|839.48|834.28|832.43|827.23|836
1660620600000|2022-08-16 03:30:00|839.08|833.88|845.08|839.88|845.59|840.39|837.9|832.7|798
1660620900000|2022-08-16 03:35:00|845.05|839.85|847.07|841.87|847.49|842.29|842.94|837.74|642
1660621200000|2022-08-16 03:40:00|847.04|841.84|845.33|840.13|848.57|843.37|844.72|839.52|629
1660621500000|2022-08-16 03:45:00|845.27|840.07|849.23|844.03|849.9|844.7|845.05|839.85|676
1660621800000|2022-08-16 03:50:00|849.21|844.01|845.42|840.22|849.21|844.01|844.65|839.45|762
1660622100000|2022-08-16 03:55:00|845.43|840.23|847.36|842.16|849.1|843.9|845.17|839.97|711
1660622400000|2022-08-16 04:00:00|847.38|842.18|849.11|843.91|849.73|844.53|846.98|841.78|646
1660622700000|2022-08-16 04:05:00|849.08|843.88|849.24|844.04|849.5|844.3|847.76|842.56|653
1660623000000|2022-08-16 04:10:00|849.17|843.97|847.98|842.78|849.53|844.33|847.05|841.85|597
1660623300000|2022-08-16 04:15:00|848|842.8|844.17|838.97|848.41|843.21|844.06|838.86|629
1660623600000|2022-08-16 04:20:00|844.14|838.94|843.84|838.64|844.35|839.15|841.37|836.17|697
1660623900000|2022-08-16 04:25:00|843.83|838.63|842.12|836.92|845.04|839.84|841.81|836.61|565
1660624200000|2022-08-16 04:30:00|842.13|836.93|838.88|833.68|842.24|837.04|838.87|833.67|648
1660624500000|2022-08-16 04:35:00|838.96|833.76|842.34|837.14|842.56|837.36|838.59|833.39|453
1660624800000|2022-08-16 04:40:00|842.24|837.04|838.83|833.63|842.24|837.04|838.32|833.12|553
1660625100000|2022-08-16 04:45:00|838.86|833.66|842.03|836.83|842.14|836.94|838.73|833.53|462
1660625400000|2022-08-16 04:50:00|842.04|836.84|840.4|835.2|842.71|837.51|839.83|834.63|467
1660625700000|2022-08-16 04:55:00|840.45|835.25|839.64|834.44|841.33|836.13|839.29|834.09|614
1660626000000|2022-08-16 05:00:00|839.65|834.45|835|829.8|839.66|834.46|835|829.8|676
1660626300000|2022-08-16 05:05:00|835.05|829.85|832.01|826.81|837.41|832.21|831.28|826.08|831
1660626600000|2022-08-16 05:10:00|831.94|826.74|826.72|821.52|832.09|826.89|825.91|820.71|785
1660626900000|2022-08-16 05:15:00|826.73|821.53|827.11|821.91|828.07|822.87|822.85|817.65|900
1660627200000|2022-08-16 05:20:00|827.09|821.89|823.73|818.53|828.09|822.89|823.15|817.95|904
1660627500000|2022-08-16 05:25:00|823.69|818.49|826.57|821.37|826.76|821.56|823.31|818.11|784
1660627800000|2022-08-16 05:30:00|826.55|821.35|825.74|820.54|830.53|825.33|824.84|819.64|828
1660628100000|2022-08-16 05:35:00|825.51|820.31|823.49|818.29|825.51|820.31|822.85|817.65|762
1660628400000|2022-08-16 05:40:00|823.48|818.28|824.45|819.25|826.48|821.28|823.17|817.97|663
1660628700000|2022-08-16 05:45:00|824.66|819.46|827.14|821.94|827.14|821.94|821.44|816.24|691
1660629000000|2022-08-16 05:50:00|827.2|822|830.28|825.08|830.49|825.29|826.34|821.14|681
1660629300000|2022-08-16 05:55:00|830.2|825|828.52|823.32|830.33|825.13|828.03|822.83|694
1660629600000|2022-08-16 06:00:00|828.64|823.44|831.6|826.4|832.14|826.94|828.38|823.18|627
1660629900000|2022-08-16 06:05:00|831.58|826.38|829.64|824.44|832.23|827.03|829.17|823.97|736
1660630200000|2022-08-16 06:10:00|829.65|824.45|830.3|825.1|831.7|826.5|829.21|824.01|638
1660630500000|2022-08-16 06:15:00|830.25|825.05|831.13|825.93|831.53|826.33|829.51|824.31|594
1660630800000|2022-08-16 06:20:00|831.22|826.02|830.93|825.73|831.39|826.19|830.14|824.94|567
1660631100000|2022-08-16 06:25:00|830.98|825.78|831.24|826.04|831.99|826.79|830.87|825.67|578
1660631400000|2022-08-16 06:30:00|831.15|825.95|831.65|826.45|831.71|826.51|829.69|824.49|561
1660631700000|2022-08-16 06:35:00|831.66|826.46|832.58|827.38|833.26|828.06|831.1|825.9|711
1660632000000|2022-08-16 06:40:00|832.55|827.35|833.64|828.44|833.64|828.44|831.09|825.89|712
1660632300000|2022-08-16 06:45:00|833.67|828.47|833.39|828.19|835.41|830.21|832.51|827.31|689
1660632600000|2022-08-16 06:50:00|833.42|828.22|833.23|828.03|834.97|829.77|832.65|827.45|519
1660632900000|2022-08-16 06:55:00|833.17|827.97|833|827.8|835.02|829.82|833|827.8|599
1660633200000|2022-08-16 07:00:00|833.03|827.83|834.1|828.9|834.2|829|832.15|826.95|779
1660633500000|2022-08-16 07:05:00|834.08|828.88|833.3|828.1|834.25|829.05|832.2|827|717
1660633800000|2022-08-16 07:10:00|833.28|828.08|833.11|827.91|833.88|828.68|831.64|826.44|623
1660634100000|2022-08-16 07:15:00|833.12|827.92|834.37|829.17|834.61|829.41|833.02|827.82|452
1660634400000|2022-08-16 07:20:00|834.35|829.15|831.49|826.29|834.6|829.4|831.02|825.82|481
1660634700000|2022-08-16 07:25:00|831.48|826.28|831.69|826.49|831.74|826.54|829.89|824.69|496
1660635000000|2022-08-16 07:30:00|831.67|826.47|834.31|829.11|834.55|829.35|831.67|826.47|564
1660635300000|2022-08-16 07:35:00|834.29|829.09|835.32|830.12|835.54|830.34|834|828.8|454
1660635600000|2022-08-16 07:40:00|835.33|830.13|832.41|827.21|835.64|830.44|831.9|826.7|617
1660635900000|2022-08-16 07:45:00|832.09|826.89|834.59|829.39|835|829.8|831.86|826.66|718
1660636200000|2022-08-16 07:50:00|834.61|829.41|832.69|827.49|835.08|829.88|832.27|827.07|487
1660636500000|2022-08-16 07:55:00|832.7|827.5|833.82|828.62|834.27|829.07|831.93|826.73|639
1660636800000|2022-08-16 08:00:00|833.8|828.6|833.66|828.46|834.53|829.33|832.35|827.15|717
1660637100000|2022-08-16 08:05:00|833.63|828.43|835.07|829.87|835.1|829.9|833.2|828|657
1660637400000|2022-08-16 08:10:00|835.08|829.88|834.11|828.91|835.16|829.96|833.34|828.14|487
1660637700000|2022-08-16 08:15:00|834.1|828.9|835.27|830.07|836.11|830.91|834.07|828.87|618
1660638000000|2022-08-16 08:20:00|835.21|830.01|834.25|829.05|835.21|830.01|833.23|828.03|528
1660638300000|2022-08-16 08:25:00|834.24|829.04|834.43|829.23|835.12|829.92|833.76|828.56|548
1660638600000|2022-08-16 08:30:00|834.56|829.36|832.47|827.27|834.56|829.36|832.19|826.99|477
1660638900000|2022-08-16 08:35:00|832.48|827.28|833.38|828.18|834.25|829.05|831.68|826.48|520
1660639200000|2022-08-16 08:40:00|833.43|828.23|833.23|828.03|835.32|830.12|833.04|827.84|556
1660639500000|2022-08-16 08:45:00|833.27|828.07|834.06|828.86|834.18|828.98|831.44|826.24|490
1660639800000|2022-08-16 08:50:00|834.04|828.84|832.69|827.49|835.41|830.21|832.26|827.06|642
1660640100000|2022-08-16 08:55:00|832.67|827.47|834.09|828.89|834.3|829.1|832.63|827.43|486
1660640400000|2022-08-16 09:00:00|834.11|828.91|834.21|829.01|834.33|829.13|833.04|827.84|582
1660640700000|2022-08-16 09:05:00|834.23|829.03|839.43|834.23|839.51|834.31|834.23|829.03|851
1660641000000|2022-08-16 09:10:00|839.38|834.18|839.03|833.83|840.44|835.24|838.36|833.16|718
1660641300000|2022-08-16 09:15:00|839.01|833.81|841.28|836.08|841.85|836.65|838.96|833.76|657
1660641600000|2022-08-16 09:20:00|841.35|836.15|848.95|843.75|848.95|843.75|841.29|836.09|772
1660641900000|2022-08-16 09:25:00|848.89|843.69|846.28|841.08|851.53|846.33|845.15|839.95|709
1660642200000|2022-08-16 09:30:00|846.27|841.07|846.14|840.94|847.29|842.09|844.56|839.36|677
1660642500000|2022-08-16 09:35:00|846.19|840.99|846.88|841.68|848.85|843.65|846.13|840.93|599
1660642800000|2022-08-16 09:40:00|846.87|841.67|850.35|845.15|850.41|845.21|846.8|841.6|658
1660643100000|2022-08-16 09:45:00|850.32|845.12|849.33|844.13|851.02|845.82|848.18|842.98|637
1660643400000|2022-08-16 09:50:00|849.27|844.07|848.76|843.56|850.07|844.87|848.19|842.99|614
1660643700000|2022-08-16 09:55:00|848.79|843.59|848.19|842.99|848.92|843.72|846.89|841.69|553
1660644000000|2022-08-16 10:00:00|848.2|843|846.01|840.81|848.64|843.44|844.33|839.13|651
1660644300000|2022-08-16 10:05:00|846.07|840.87|846.24|841.04|847.3|842.1|846|840.8|512
1660644600000|2022-08-16 10:10:00|846.31|841.11|843.88|838.68|846.39|841.19|843.48|838.28|573
1660644900000|2022-08-16 10:15:00|843.89|838.69|846.17|840.97|847.97|842.77|843.87|838.67|596
1660645200000|2022-08-16 10:20:00|846.09|840.89|846.85|841.65|847.06|841.86|845.14|839.94|559
1660645500000|2022-08-16 10:25:00|846.87|841.67|845.22|840.02|847.36|842.16|844.72|839.52|608
1660645800000|2022-08-16 10:30:00|845.11|839.91|848.26|843.06|849.09|843.89|845|839.8|474
1660646100000|2022-08-16 10:35:00|848.34|843.14|848.91|843.71|849.2|844|847.16|841.96|495
1660646400000|2022-08-16 10:40:00|848.88|843.68|850.18|844.98|850.54|845.34|847.79|842.59|598
1660646700000|2022-08-16 10:45:00|850.2|845|847.17|841.97|850.5|845.3|846.45|841.25|742
1660647000000|2022-08-16 10:50:00|847.14|841.94|849.19|843.99|849.47|844.27|846.27|841.07|657
1660647300000|2022-08-16 10:55:00|849.2|844|849.08|843.88|849.32|844.12|848.06|842.86|450
1660647600000|2022-08-16 11:00:00|849.05|843.85|847.21|842.01|849.11|843.91|846.25|841.05|433
1660647900000|2022-08-16 11:05:00|847.2|842|852.83|847.63|853.3|848.1|846.64|841.44|603
1660648200000|2022-08-16 11:10:00|852.78|847.58|853.82|848.62|855.56|850.36|852.57|847.37|449
1660648500000|2022-08-16 11:15:00|853.85|848.65|854.02|848.82|856.35|851.15|853.27|848.07|784
1660648800000|2022-08-16 11:20:00|853.97|848.77|853.15|847.95|854.05|848.85|852|846.8|738
1660649100000|2022-08-16 11:25:00|853.18|847.98|849.11|843.91|853.23|848.03|848.9|843.7|750
1660649400000|2022-08-16 11:30:00|849.16|843.96|848.53|843.33|850.43|845.23|848.03|842.83|588
1660649700000|2022-08-16 11:35:00|848.54|843.34|849.24|844.04|849.48|844.28|847.19|841.99|610
1660650000000|2022-08-16 11:40:00|849.25|844.05|849.5|844.3|850.14|844.94|849.07|843.87|596
1660650300000|2022-08-16 11:45:00|849.51|844.31|851.05|845.85|851.1|845.9|849.38|844.18|539
1660650600000|2022-08-16 11:50:00|851.06|845.86|849.04|843.84|851.06|845.86|848.79|843.59|555
1660650900000|2022-08-16 11:55:00|849.07|843.87|848.54|843.34|850.16|844.96|846.44|841.24|697
1660651200000|2022-08-16 12:00:00|848.55|843.35|852.25|847.05|852.48|847.28|848.38|843.18|738
1660651500000|2022-08-16 12:05:00|852.3|847.1|852.45|847.25|852.64|847.44|850.13|844.93|620
1660651800000|2022-08-16 12:10:00|852.4|847.2|852.34|847.14|854.02|848.82|852.01|846.81|689
1660652100000|2022-08-16 12:15:00|852.39|847.19|853.87|848.67|854.36|849.16|852.28|847.08|643
1660652400000|2022-08-16 12:20:00|853.92|848.72|852.07|846.87|853.92|848.72|851.78|846.58|645
1660652700000|2022-08-16 12:25:00|852.04|846.84|850.42|845.22|852.42|847.22|850.34|845.14|644
1660653000000|2022-08-16 12:30:00|850.53|845.33|848.94|843.74|851.3|846.1|846.53|841.33|779
1660653300000|2022-08-16 12:35:00|848.75|843.55|848.1|842.9|850.26|845.06|847.81|842.61|693
1660653600000|2022-08-16 12:40:00|848.16|842.96|845.96|840.76|848.24|843.04|844.98|839.78|706
1660653900000|2022-08-16 12:45:00|845.97|840.77|842.9|837.7|846.37|841.17|842.4|837.2|778
1660654200000|2022-08-16 12:50:00|842.92|837.72|841.74|836.54|844.15|838.95|840.64|835.44|794
1660654500000|2022-08-16 12:55:00|841.77|836.57|840.55|835.35|842.12|836.92|838.9|833.7|790
1660654800000|2022-08-16 13:00:00|840.54|835.34|844.64|839.44|845.1|839.9|840.34|835.14|763
1660655100000|2022-08-16 13:05:00|844.58|839.38|843.74|838.54|844.61|839.41|839.35|834.15|724
1660655400000|2022-08-16 13:10:00|843.79|838.59|841.91|836.71|844.34|839.14|839.37|834.17|680
1660655700000|2022-08-16 13:15:00|841.89|836.69|841.57|836.37|842.21|837.01|839.32|834.12|751
1660656000000|2022-08-16 13:20:00|841.59|836.39|840.32|835.12|843.27|838.07|840.14|834.94|717
1660656300000|2022-08-16 13:25:00|840.33|835.13|839.24|834.04|840.97|835.77|838.59|833.39|605
1660656600000|2022-08-16 13:30:00|839.21|834.01|843.13|837.93|844.16|838.96|838.96|833.76|972
1660656900000|2022-08-16 13:35:00|843.12|837.92|840.27|835.07|845|839.8|837.48|832.28|985
1660657200000|2022-08-16 13:40:00|840.3|835.1|842.41|837.21|843.16|837.96|837.52|832.32|942
1660657500000|2022-08-16 13:45:00|842.38|837.18|836.75|831.55|842.68|837.48|836.62|831.42|878
1660657800000|2022-08-16 13:50:00|836.79|831.59|839.17|833.97|840.13|834.93|833.95|828.75|901
1660658100000|2022-08-16 13:55:00|839.25|834.05|838.38|833.18|840.4|835.2|838.04|832.84|800
1660658400000|2022-08-16 14:00:00|838.4|833.2|836.89|831.69|838.45|833.25|835.72|830.52|944
1660658700000|2022-08-16 14:05:00|836.87|831.67|835.99|830.79|838.29|833.09|835.14|829.94|930
1660659000000|2022-08-16 14:10:00|836.05|830.85|833.74|828.54|837.92|832.72|833.55|828.35|803
1660659300000|2022-08-16 14:15:00|833.72|828.52|835.98|830.78|836.07|830.87|832.13|826.93|893
1660659600000|2022-08-16 14:20:00|835.95|830.75|839.37|834.17|840.64|835.44|835.8|830.6|837
1660659900000|2022-08-16 14:25:00|839.38|834.18|836.68|831.48|840.17|834.97|836.02|830.82|848
1660660200000|2022-08-16 14:30:00|836.47|831.27|830.46|825.26|837.18|831.98|830.01|824.81|849
1660660500000|2022-08-16 14:35:00|830.4|825.2|831.28|826.08|831.53|826.33|829.35|824.15|905
1660660800000|2022-08-16 14:40:00|831.23|826.03|832.87|827.67|835.07|829.87|831.13|825.93|802
1660661100000|2022-08-16 14:45:00|832.91|827.71|833.08|827.88|834.1|828.9|831.42|826.22|808
1660661400000|2022-08-16 14:50:00|833.04|827.84|833.96|828.76|834.55|829.35|832.36|827.16|738
1660661700000|2022-08-16 14:55:00|833.95|828.75|833.31|828.11|835.33|830.13|833.29|828.09|703
1660662000000|2022-08-16 15:00:00|833.3|828.1|831.07|825.87|834.16|828.96|830.94|825.74|802
1660662300000|2022-08-16 15:05:00|831.08|825.88|833.4|828.2|835.04|829.84|831.03|825.83|800
1660662600000|2022-08-16 15:10:00|833.41|828.21|836.22|831.02|836.48|831.28|832.98|827.78|832
1660662900000|2022-08-16 15:15:00|836.25|831.05|839.17|833.97|839.55|834.35|835.38|830.18|753
1660663200000|2022-08-16 15:20:00|839.23|834.03|837.95|832.75|839.4|834.2|837.03|831.83|706
1660663500000|2022-08-16 15:25:00|838.01|832.81|838.93|833.73|839.46|834.26|836.49|831.29|616
1660663800000|2022-08-16 15:30:00|838.95|833.75|841.67|836.47|842.69|837.49|838.56|833.36|767
1660664100000|2022-08-16 15:35:00|841.74|836.54|843.74|838.54|843.96|838.76|841.74|836.54|607
1660664400000|2022-08-16 15:40:00|843.79|838.59|844.1|838.9|844.33|839.13|843.1|837.9|596
1660664700000|2022-08-16 15:45:00|844.09|838.89|845.17|839.97|845.64|840.44|843.05|837.85|603
1660665000000|2022-08-16 15:50:00|845.18|839.98|844.14|838.94|845.79|840.59|842.42|837.22|777
1660665300000|2022-08-16 15:55:00|844.13|838.93|844.42|839.22|845.47|840.27|843.12|837.92|754
1660665600000|2022-08-16 16:00:00|844.44|839.24|841.98|836.78|846.1|840.9|841.87|836.67|729
1660665900000|2022-08-16 16:05:00|842.11|836.91|844.97|839.77|845.74|840.54|842.08|836.88|679
1660666200000|2022-08-16 16:10:00|845.02|839.82|844.19|838.99|845.29|840.09|839.06|833.86|753
1660666500000|2022-08-16 16:15:00|844.25|839.05|840.32|835.12|845.97|840.77|837.86|832.66|780
1660666800000|2022-08-16 16:20:00|840.45|835.25|840.93|835.73|841.51|836.31|839.76|834.56|651
1660667100000|2022-08-16 16:25:00|840.95|835.75|837.24|832.04|841.08|835.88|837.14|831.94|611
1660667400000|2022-08-16 16:30:00|837.18|831.98|839.41|834.21|840.48|835.28|837.02|831.82|665
1660667700000|2022-08-16 16:35:00|839.43|834.23|833.24|828.04|839.49|834.29|832.98|827.78|728
1660668000000|2022-08-16 16:40:00|833.22|828.02|829.98|824.78|834.36|829.16|829.64|824.44|837
1660668300000|2022-08-16 16:45:00|829.86|824.66|833.94|828.74|834.57|829.37|829.77|824.57|887
1660668600000|2022-08-16 16:50:00|833.99|828.79|838.36|833.16|838.88|833.68|833.23|828.03|878
1660668900000|2022-08-16 16:55:00|838.33|833.13|839.22|834.02|840.52|835.32|838.1|832.9|774
1660669200000|2022-08-16 17:00:00|839.21|834.01|837.07|831.87|840.1|834.9|837|831.8|772
1660669500000|2022-08-16 17:05:00|837.02|831.82|840.33|835.13|840.57|835.37|836.86|831.66|713
1660669800000|2022-08-16 17:10:00|840.35|835.15|839.13|833.93|841.41|836.21|837.68|832.48|706
1660670100000|2022-08-16 17:15:00|839.1|833.9|838.42|833.22|839.77|834.57|837.43|832.23|744
1660670400000|2022-08-16 17:20:00|838.46|833.26|833.66|828.46|838.52|833.32|833.12|827.92|670
1660670700000|2022-08-16 17:25:00|833.64|828.44|834.88|829.68|834.88|829.68|831.96|826.76|677
1660671000000|2022-08-16 17:30:00|834.93|829.73|836.11|830.91|836.14|830.94|833.83|828.63|672
1660671300000|2022-08-16 17:35:00|836.05|830.85|838.78|833.58|839.54|834.34|835.3|830.1|753
1660671600000|2022-08-16 17:40:00|838.77|833.57|832.9|827.7|838.77|833.57|832.51|827.31|667
1660671900000|2022-08-16 17:45:00|832.84|827.64|833.69|828.49|833.75|828.55|831.2|826|607
1660672200000|2022-08-16 17:50:00|833.72|828.52|832.32|827.12|834.33|829.13|831.74|826.54|609
1660672500000|2022-08-16 17:55:00|832.31|827.11|833.38|828.18|833.44|828.24|832.07|826.87|603
1660672800000|2022-08-16 18:00:00|833.41|828.21|833.48|828.28|835.43|830.23|832.3|827.1|673
1660673100000|2022-08-16 18:05:00|833.66|828.46|838.92|833.72|839.16|833.96|833.4|828.2|777
1660673400000|2022-08-16 18:10:00|839|833.8|838.65|833.45|840.27|835.07|838.34|833.14|700
1660673700000|2022-08-16 18:15:00|838.52|833.32|841.62|836.42|842.41|837.21|838.29|833.09|728
1660674000000|2022-08-16 18:20:00|841.58|836.38|841.39|836.19|842.34|837.14|840.71|835.51|593
1660674300000|2022-08-16 18:25:00|841.38|836.18|839.11|833.91|842.09|836.89|838.58|833.38|571
1660674600000|2022-08-16 18:30:00|839.12|833.92|835.61|830.41|839.38|834.18|835.59|830.39|612
1660674900000|2022-08-16 18:35:00|835.6|830.4|831.05|825.85|836.04|830.84|828.62|823.42|906
1660675200000|2022-08-16 18:40:00|831.03|825.83|831.12|825.92|834.11|828.91|827.15|821.95|933
1660675500000|2022-08-16 18:45:00|831.15|825.95|830.3|825.1|831.17|825.97|825.25|820.05|1014
1660675800000|2022-08-16 18:50:00|830.39|825.19|829.39|824.19|831.34|826.14|828.19|822.99|938
1660676100000|2022-08-16 18:55:00|829.4|824.2|831.39|826.19|832.34|827.14|828.86|823.66|903
1660676400000|2022-08-16 19:00:00|831.49|826.29|829.66|824.46|832.55|827.35|828.92|823.72|930
1660676700000|2022-08-16 19:05:00|829.7|824.5|832.32|827.12|834.43|829.23|829.57|824.37|832
1660677000000|2022-08-16 19:10:00|832.43|827.23|832.96|827.76|833.46|828.26|831.9|826.7|788
1660677300000|2022-08-16 19:15:00|832.92|827.72|832.4|827.2|833.18|827.98|831.2|826|820
1660677600000|2022-08-16 19:20:00|832.41|827.21|830.94|825.74|832.79|827.59|828.98|823.78|749
1660677900000|2022-08-16 19:25:00|830.88|825.68|832.21|827.01|833.06|827.86|830.42|825.22|796
1660678200000|2022-08-16 19:30:00|832.22|827.02|831.87|826.67|833.72|828.52|830.79|825.59|677
1660678500000|2022-08-16 19:35:00|831.89|826.69|833.39|828.19|834.17|828.97|831.83|826.63|677
1660678800000|2022-08-16 19:40:00|833.38|828.18|831.1|825.9|833.98|828.78|830.84|825.64|685
1660679100000|2022-08-16 19:45:00|831.08|825.88|834.56|829.36|835.17|829.97|831.08|825.88|738
1660679400000|2022-08-16 19:50:00|834.57|829.37|835.67|830.47|836.05|830.85|833.43|828.23|805
1660679700000|2022-08-16 19:55:00|835.66|830.46|837.69|832.49|837.95|832.75|835.01|829.81|637
1660680000000|2022-08-16 20:00:00|837.73|832.53|835.75|830.55|837.92|832.72|835|829.8|651
1660680300000|2022-08-16 20:05:00|835.76|830.56|839.44|834.24|839.51|834.31|835.75|830.55|644
1660680600000|2022-08-16 20:10:00|839.39|834.19|839.37|834.17|840.46|835.26|838.75|833.55|529
1660680900000|2022-08-16 20:15:00|839.32|834.12|837.25|832.05|839.5|834.3|837.02|831.82|505
1660681200000|2022-08-16 20:20:00|837.23|832.03|838.37|833.17|838.5|833.3|836.95|831.75|526
1660681500000|2022-08-16 20:25:00|838.39|833.19|837.24|832.04|838.62|833.42|836.9|831.7|571
1660681800000|2022-08-16 20:30:00|837.23|832.03|837.9|832.7|838.14|832.94|837.16|831.96|525
1660682100000|2022-08-16 20:35:00|837.93|832.73|837.38|832.18|838.11|832.91|836.44|831.24|605
1660682400000|2022-08-16 20:40:00|837.43|832.23|836.07|830.87|838.04|832.84|835.98|830.78|400
1660682700000|2022-08-16 20:45:00|836.06|830.86|836.42|831.22|836.98|831.78|835.15|829.95|515
1660683000000|2022-08-16 20:50:00|836.43|831.23|838.85|833.65|839.07|833.87|836|830.8|563
1660683300000|2022-08-16 20:55:00|838.91|833.71|838.31|833.11|839.99|834.79|837.93|832.73|584
1660683600000|2022-08-16 21:00:00|838.32|833.12|838.57|833.37|839.58|834.38|838.27|833.07|326
1660683900000|2022-08-16 21:05:00|838.54|833.34|836.14|830.94|838.54|833.34|835.87|830.67|287
1660684200000|2022-08-16 21:10:00|836.13|830.93|837.05|831.85|837.45|832.25|835.98|830.78|299
1660684500000|2022-08-16 21:15:00|837.06|831.86|834.19|828.99|837.15|831.95|834.03|828.83|362
1660684800000|2022-08-16 21:20:00|834.06|828.86|832.92|827.72|834.45|829.25|832.73|827.53|331
1660685100000|2022-08-16 21:25:00|832.97|827.77|835.58|830.38|835.69|830.49|832.97|827.77|395
1660685400000|2022-08-16 21:30:00|835.6|830.4|835.89|830.69|836.37|831.17|835.57|830.37|432
1660685700000|2022-08-16 21:35:00|835.91|830.71|835.95|830.75|836.16|830.96|835.84|830.64|295
1660686000000|2022-08-16 21:40:00|835.91|830.71|832.96|827.76|836.06|830.86|831.8|826.6|365
1660686300000|2022-08-16 21:45:00|832.95|827.75|832.7|827.5|833.17|827.97|831|825.8|390
1660686600000|2022-08-16 21:50:00|832.71|827.51|834.13|828.93|834.45|829.25|832.71|827.51|294
1660686900000|2022-08-16 21:55:00|834.11|828.91|835.46|830.26|835.46|830.26|833.93|828.73|199
1660687200000|2022-08-16 22:00:00|835.48|830.28|832.66|827.46|835.57|830.37|832.5|827.3|398
1660687500000|2022-08-16 22:05:00|832.57|827.37|832.31|827.11|832.69|827.49|829.61|824.41|527
1660687800000|2022-08-16 22:10:00|832.32|827.12|833.32|828.12|833.36|828.16|832.21|827.01|378
1660688100000|2022-08-16 22:15:00|833.3|828.1|830.66|825.46|833.44|828.24|830.07|824.87|634
1660688400000|2022-08-16 22:20:00|830.69|825.49|831.23|826.03|832.22|827.02|829.82|824.62|508
1660688700000|2022-08-16 22:25:00|831.25|826.05|831.25|826.05|831.25|826.05|829.86|824.66|447
1660689000000|2022-08-16 22:30:00|831.21|826.01|828.12|822.92|831.25|826.05|828.08|822.88|537
1660689300000|2022-08-16 22:35:00|828.11|822.91|831.26|826.06|831.44|826.24|827.19|821.99|623
1660689600000|2022-08-16 22:40:00|831.34|826.14|831.53|826.33|832.08|826.88|830.59|825.39|542
1660689900000|2022-08-16 22:45:00|831.58|826.38|831.46|826.26|833.19|827.99|830.33|825.13|563
1660690200000|2022-08-16 22:50:00|831.48|826.28|834.4|829.2|834.63|829.43|831.06|825.86|478
1660690500000|2022-08-16 22:55:00|834.42|829.22|833.57|828.37|835.09|829.89|833.03|827.83|424
1660690800000|2022-08-16 23:00:00|833.56|828.36|836.03|830.83|836.17|830.97|832.2|827|503
1660691100000|2022-08-16 23:05:00|835.98|830.78|839.31|834.11|839.4|834.2|835.32|830.12|558
1660691400000|2022-08-16 23:10:00|839.34|834.14|835.94|830.74|839.78|834.58|835.61|830.41|508
1660691700000|2022-08-16 23:15:00|835.92|830.72|836.91|831.71|838.41|833.21|835.89|830.69|495
1660692000000|2022-08-16 23:20:00|836.93|831.73|837.75|832.55|837.94|832.74|836.69|831.49|424
1660692300000|2022-08-16 23:25:00|837.73|832.53|835.17|829.97|837.73|832.53|833.23|828.03|567
1660692600000|2022-08-16 23:30:00|835.2|830|833.98|828.78|836.96|831.76|833.9|828.7|487
1660692900000|2022-08-16 23:35:00|833.95|828.75|835.92|830.72|836.3|831.1|829.98|824.78|664
1660693200000|2022-08-16 23:40:00|836.23|831.03|833.55|828.35|836.99|831.79|833.14|827.94|496
1660693500000|2022-08-16 23:45:00|833.77|828.57|837.76|832.56|837.76|832.56|833.01|827.81|618
1660693800000|2022-08-16 23:50:00|837.84|832.64|838.34|833.14|838.57|833.37|837.03|831.83|580
1660694100000|2022-08-16 23:55:00|838.36|833.16|836.44|831.24|838.38|833.18|836.19|830.99|526
1660694400000|2022-08-17 00:00:00|836.45|831.25|833.96|828.76|836.85|831.65|833.77|828.57|726
1660694700000|2022-08-17 00:05:00|833.99|828.79|837.43|832.23|838.15|832.95|833.62|828.42|796
1660695000000|2022-08-17 00:10:00|837.44|832.24|838.92|833.72|839.28|834.08|837.3|832.1|735
1660695300000|2022-08-17 00:15:00|838.96|833.76|843.11|837.91|843.22|838.02|837.92|832.72|864
1660695600000|2022-08-17 00:20:00|842.84|837.64|836.25|831.05|843.21|838.01|836.05|830.85|908
1660695900000|2022-08-17 00:25:00|836.12|830.92|836.2|831|838.14|832.94|835.76|830.56|659
1660696200000|2022-08-17 00:30:00|836.19|830.99|841.21|836.01|841.37|836.17|836.19|830.99|738
1660696500000|2022-08-17 00:35:00|841.37|836.17|845.05|839.85|846.15|840.95|840.07|834.87|917
1660696800000|2022-08-17 00:40:00|845|839.8|841.02|835.82|845.09|839.89|840.54|835.34|838
1660697100000|2022-08-17 00:45:00|841.07|835.87|839.25|834.05|841.31|836.11|839.1|833.9|790
1660697400000|2022-08-17 00:50:00|839.29|834.09|841.54|836.34|841.62|836.42|839.09|833.89|638
1660697700000|2022-08-17 00:55:00|841.55|836.35|841.94|836.74|843.93|838.73|841.11|835.91|787
1660698000000|2022-08-17 01:00:00|841.93|836.73|842.7|837.5|843.9|838.7|840.83|835.63|917
1660698300000|2022-08-17 01:05:00|842.73|837.53|845.07|839.87|845.24|840.04|842.22|837.02|669
1660698600000|2022-08-17 01:10:00|845.06|839.86|843.32|838.12|845.31|840.11|843.21|838.01|658
1660698900000|2022-08-17 01:15:00|843.28|838.08|841.67|836.47|843.93|838.73|840.44|835.24|647
1660699200000|2022-08-17 01:20:00|841.68|836.48|843.43|838.23|844.44|839.24|841.31|836.11|722
1660699500000|2022-08-17 01:25:00|843.42|838.22|845.65|840.45|846.26|841.06|843.25|838.05|652
1660699800000|2022-08-17 01:30:00|845.73|840.53|845.16|839.96|846.13|840.93|844.06|838.86|526
1660700100000|2022-08-17 01:35:00|845.17|839.97|841.34|836.14|846.89|841.69|841.34|836.14|569
1660700400000|2022-08-17 01:40:00|841.18|835.98|843.88|838.68|844.3|839.1|841.07|835.87|558
1660700700000|2022-08-17 01:45:00|843.87|838.67|841.89|836.69|844.24|839.04|841.18|835.98|547
1660701000000|2022-08-17 01:50:00|841.9|836.7|841.76|836.56|842.07|836.87|840.09|834.89|645
1660701300000|2022-08-17 01:55:00|841.77|836.57|840.83|835.63|842|836.8|840.19|834.99|485
1660701600000|2022-08-17 02:00:00|840.86|835.66|841.24|836.04|842.01|836.81|840.06|834.86|453
1660701900000|2022-08-17 02:05:00|841.22|836.02|842.74|837.54|843.4|838.2|839.94|834.74|588
1660702200000|2022-08-17 02:10:00|842.69|837.49|840.84|835.64|843.04|837.84|840.63|835.43|517
1660702500000|2022-08-17 02:15:00|840.7|835.5|841.08|835.88|841.97|836.77|839.76|834.56|596
1660702800000|2022-08-17 02:20:00|841.1|835.9|842.16|836.96|843.49|838.29|841.01|835.81|533
1660703100000|2022-08-17 02:25:00|842.14|836.94|844.72|839.52|845.08|839.88|841.92|836.72|705
1660703400000|2022-08-17 02:30:00|844.73|839.53|849.26|844.06|849.43|844.23|844.28|839.08|591
1660703700000|2022-08-17 02:35:00|849.27|844.07|850.72|845.52|851.18|845.98|849.22|844.02|770
1660704000000|2022-08-17 02:40:00|850.73|845.53|847.85|842.65|850.73|845.53|846.88|841.68|773
1660704300000|2022-08-17 02:45:00|847.89|842.69|844.51|839.31|849.04|843.84|843.95|838.75|761
1660704600000|2022-08-17 02:50:00|844.52|839.32|845.42|840.22|846.33|841.13|844.02|838.82|556
1660704900000|2022-08-17 02:55:00|845.41|840.21|845.67|840.47|847.37|842.17|845.16|839.96|630
1660705200000|2022-08-17 03:00:00|845.66|840.46|846.99|841.79|847.97|842.77|845.22|840.02|635
1660705500000|2022-08-17 03:05:00|846.97|841.77|847.09|841.89|848.32|843.12|846.41|841.21|542
1660705800000|2022-08-17 03:10:00|847.13|841.93|851.28|846.08|852.12|846.92|847.12|841.92|667
1660706100000|2022-08-17 03:15:00|851.18|845.98|849.78|844.58|851.9|846.7|849.58|844.38|580
1660706400000|2022-08-17 03:20:00|849.77|844.57|848.91|843.71|850.3|845.1|848.45|843.25|486
1660706700000|2022-08-17 03:25:00|848.93|843.73|849.78|844.58|850.65|845.45|848.85|843.65|512
1660707000000|2022-08-17 03:30:00|849.74|844.54|848.59|843.39|850.96|845.76|848.38|843.18|524
1660707300000|2022-08-17 03:35:00|848.6|843.4|849.56|844.36|850.56|845.36|848.33|843.13|589
1660707600000|2022-08-17 03:40:00|849.58|844.38|850.62|845.42|851.37|846.17|849.38|844.18|628
1660707900000|2022-08-17 03:45:00|850.56|845.36|849.73|844.53|850.63|845.43|848.86|843.66|641
1660708200000|2022-08-17 03:50:00|849.75|844.55|849.16|843.96|850.24|845.04|848.45|843.25|717
1660708500000|2022-08-17 03:55:00|849.11|843.91|849.06|843.86|850.14|844.94|848.88|843.68|675
1660708800000|2022-08-17 04:00:00|849.02|843.82|850.5|845.3|850.68|845.48|849.02|843.82|619
1660709100000|2022-08-17 04:05:00|850.4|845.2|849.38|844.18|850.65|845.45|849.36|844.16|495
1660709400000|2022-08-17 04:10:00|849.37|844.17|848.9|843.7|850.06|844.86|848.89|843.69|515
1660709700000|2022-08-17 04:15:00|848.93|843.73|850.73|845.53|851.18|845.98|848.93|843.73|557
1660710000000|2022-08-17 04:20:00|850.69|845.49|850.15|844.95|850.82|845.62|849.92|844.72|576
1660710300000|2022-08-17 04:25:00|850.14|844.94|850.28|845.08|850.57|845.37|849.54|844.34|566
1660710600000|2022-08-17 04:30:00|850.3|845.1|850.01|844.81|850.6|845.4|849.97|844.77|512
1660710900000|2022-08-17 04:35:00|850.02|844.82|850.58|845.38|850.66|845.46|849.17|843.97|642
1660711200000|2022-08-17 04:40:00|850.61|845.41|850.51|845.31|852.68|847.48|850.48|845.28|729
1660711500000|2022-08-17 04:45:00|850.47|845.27|852.48|847.28|853.26|848.06|850.2|845|781
1660711800000|2022-08-17 04:50:00|852.46|847.26|851.13|845.93|852.85|847.65|851.06|845.86|605
1660712100000|2022-08-17 04:55:00|851.15|845.95|852.16|846.96|853.26|848.06|851.06|845.86|713
1660712400000|2022-08-17 05:00:00|852.26|847.06|854.9|849.7|856.04|850.84|852.26|847.06|647
1660712700000|2022-08-17 05:05:00|854.89|849.69|855.08|849.88|856.14|850.94|853.9|848.7|705
1660713000000|2022-08-17 05:10:00|855.2|850|855.41|850.21|856.55|851.35|855.08|849.88|654
1660713300000|2022-08-17 05:15:00|855.33|850.13|855.07|849.87|855.55|850.35|852.81|847.61|601
1660713600000|2022-08-17 05:20:00|855.06|849.86|856.42|851.22|858.08|852.88|855.02|849.82|688
1660713900000|2022-08-17 05:25:00|856.43|851.23|857.45|852.25|857.84|852.64|855.45|850.25|560
1660714200000|2022-08-17 05:30:00|857.43|852.23|856.26|851.06|857.83|852.63|855.83|850.63|644
1660714500000|2022-08-17 05:35:00|856.22|851.02|856.07|850.87|857.58|852.38|855.89|850.69|709
1660714800000|2022-08-17 05:40:00|856.08|850.88|855.48|850.28|858.31|853.11|854.22|849.02|796
1660715100000|2022-08-17 05:45:00|855.43|850.23|857.38|852.18|858.21|853.01|855.38|850.18|800
1660715400000|2022-08-17 05:50:00|857.4|852.2|858.06|852.86|859.2|854|857.35|852.15|691
1660715700000|2022-08-17 05:55:00|857.99|852.79|859.53|854.33|859.73|854.53|857.91|852.71|615
1660716000000|2022-08-17 06:00:00|859.49|854.29|861.45|856.25|865.53|860.33|859.49|854.29|914
1660716300000|2022-08-17 06:05:00|861.48|856.28|862.17|856.97|862.43|857.23|860.85|855.65|750
1660716600000|2022-08-17 06:10:00|862.16|856.96|863.22|858.02|864.6|859.4|861.97|856.77|644
1660716900000|2022-08-17 06:15:00|863.2|858|863.18|857.98|867.03|861.83|863.14|857.94|554
1660717200000|2022-08-17 06:20:00|863.17|857.97|865.31|860.11|865.57|860.37|863.01|857.81|530
1660717500000|2022-08-17 06:25:00|865.34|860.14|867.12|861.92|867.32|862.12|865.02|859.82|549
1660717800000|2022-08-17 06:30:00|867.24|862.04|867.47|862.27|869.13|863.93|867.24|862.04|707
1660718100000|2022-08-17 06:35:00|867.48|862.28|864.99|859.79|867.5|862.3|862.71|857.51|798
1660718400000|2022-08-17 06:40:00|865|859.8|867.15|861.95|868.32|863.12|864.86|859.66|740
1660718700000|2022-08-17 06:45:00|867.11|861.91|862.98|857.78|867.4|862.2|862.72|857.52|687
1660719000000|2022-08-17 06:50:00|862.97|857.77|869.09|863.89|869.3|864.1|862.97|857.77|625
1660719300000|2022-08-17 06:55:00|869.1|863.9|867.11|861.91|869.15|863.95|866.71|861.51|773
1660719600000|2022-08-17 07:00:00|867.15|861.95|863.67|858.47|867.99|862.79|862.97|857.77|848
1660719900000|2022-08-17 07:05:00|863.66|858.46|860.67|855.47|863.94|858.74|860.11|854.91|735
1660720200000|2022-08-17 07:10:00|860.65|855.45|860.98|855.78|861.14|855.94|859.33|854.13|604
1660720500000|2022-08-17 07:15:00|860.99|855.79|859.03|853.83|861.24|856.04|858.95|853.75|673
1660720800000|2022-08-17 07:20:00|859.02|853.82|857.96|852.76|859.41|854.21|857.13|851.93|506
1660721100000|2022-08-17 07:25:00|857.9|852.7|851.68|846.48|858|852.8|846.22|841.02|968
1660721400000|2022-08-17 07:30:00|851.67|846.47|841.82|836.62|851.92|846.72|841.76|836.56|932
1660721700000|2022-08-17 07:35:00|841.83|836.63|836.48|831.28|844.14|838.94|836.22|831.02|915
1660722000000|2022-08-17 07:40:00|836.43|831.23|833.92|828.72|837.05|831.85|833.38|828.18|939
1660722300000|2022-08-17 07:45:00|833.94|828.74|834.68|829.48|837.2|832|832.42|827.22|860
1660722600000|2022-08-17 07:50:00|834.8|829.6|833.86|828.66|836.26|831.06|833.33|828.13|773
1660722900000|2022-08-17 07:55:00|833.8|828.6|832.42|827.22|834.2|829|832.22|827.02|750
1660723200000|2022-08-17 08:00:00|832.41|827.21|834.21|829.01|834.54|829.34|831.04|825.84|772
1660723500000|2022-08-17 08:05:00|834.22|829.02|833.42|828.22|834.22|829.02|829.28|824.08|695
1660723800000|2022-08-17 08:10:00|833.43|828.23|842.53|837.33|843.83|838.63|833.4|828.2|836
1660724100000|2022-08-17 08:15:00|842.59|837.39|843.42|838.22|846.14|840.94|842.5|837.3|655
1660724400000|2022-08-17 08:20:00|843.41|838.21|839.4|834.2|843.61|838.41|839.4|834.2|663
1660724700000|2022-08-17 08:25:00|839.43|834.23|837.46|832.26|839.43|834.23|837.13|831.93|512
1660725000000|2022-08-17 08:30:00|837.47|832.27|840.07|834.87|840.55|835.35|837.46|832.26|488
1660725300000|2022-08-17 08:35:00|840.11|834.91|840.09|834.89|840.2|835|838.22|833.02|524
1660725600000|2022-08-17 08:40:00|840.08|834.88|839.22|834.02|840.08|834.88|837.96|832.76|461
1660725900000|2022-08-17 08:45:00|839.16|833.96|838.4|833.2|839.29|834.09|837.83|832.63|481
1660726200000|2022-08-17 08:50:00|838.41|833.21|837.88|832.68|838.57|833.37|837.15|831.95|495
1660726500000|2022-08-17 08:55:00|837.9|832.7|836.92|831.72|838.31|833.11|834.57|829.37|554
1660726800000|2022-08-17 09:00:00|836.9|831.7|837.29|832.09|837.58|832.38|835.96|830.76|556
1660727100000|2022-08-17 09:05:00|837.32|832.12|838.85|833.65|839.22|834.02|837.28|832.08|491
1660727400000|2022-08-17 09:10:00|838.86|833.66|839.23|834.03|839.65|834.45|838.29|833.09|435
1660727700000|2022-08-17 09:15:00|839.25|834.05|839.09|833.89|839.38|834.18|838.22|833.02|346
1660728000000|2022-08-17 09:20:00|839.1|833.9|840.15|834.95|840.17|834.97|836.78|831.58|398
1660728300000|2022-08-17 09:25:00|840.17|834.97|841.01|835.81|841.29|836.09|839.93|834.73|521
1660728600000|2022-08-17 09:30:00|841|835.8|842.96|837.76|843.43|838.23|840.99|835.79|517
1660728900000|2022-08-17 09:35:00|842.98|837.78|843.3|838.1|843.34|838.14|840.3|835.1|403
1660729200000|2022-08-17 09:40:00|843.29|838.09|842.44|837.24|843.31|838.11|842.04|836.84|334
1660729500000|2022-08-17 09:45:00|842.42|837.22|841.44|836.24|842.53|837.33|841.23|836.03|274
1660729800000|2022-08-17 09:50:00|841.43|836.23|840.92|835.72|842.35|837.15|840.16|834.96|420
1660730100000|2022-08-17 09:55:00|840.9|835.7|841.36|836.16|841.97|836.77|840.09|834.89|294
1660730400000|2022-08-17 10:00:00|841.34|836.14|839.4|834.2|841.49|836.29|839.38|834.18|299
1660730700000|2022-08-17 10:05:00|839.42|834.22|838.43|833.23|840.44|835.24|838.37|833.17|261
1660731000000|2022-08-17 10:10:00|838.4|833.2|833.01|827.81|838.91|833.71|832.65|827.45|494
1660731300000|2022-08-17 10:15:00|833|827.8|832.91|827.71|836.17|830.97|832.32|827.12|614
1660731600000|2022-08-17 10:20:00|832.92|827.72|833.18|827.98|834.39|829.19|832.51|827.31|491
1660731900000|2022-08-17 10:25:00|833.13|827.93|834.41|829.21|835.2|830|831.75|826.55|565
1660732200000|2022-08-17 10:30:00|834.42|829.22|835.85|830.65|836.23|831.03|832.34|827.14|530
1660732500000|2022-08-17 10:35:00|835.86|830.66|832.93|827.73|836.11|830.91|832.93|827.73|485
1660732800000|2022-08-17 10:40:00|832.95|827.75|834.15|828.95|835.12|829.92|832.09|826.89|451
1660733100000|2022-08-17 10:45:00|834.13|828.93|833.37|828.17|834.16|828.96|832.48|827.28|568
1660733400000|2022-08-17 10:50:00|833.34|828.14|833.23|828.03|834.24|829.04|832.81|827.61|483
1660733700000|2022-08-17 10:55:00|833.21|828.01|836.26|831.06|836.44|831.24|832.2|827|496
1660734000000|2022-08-17 11:00:00|836.25|831.05|834.4|829.2|837.03|831.83|833.25|828.05|443
1660734300000|2022-08-17 11:05:00|834.39|829.19|834.93|829.73|835.04|829.84|833.44|828.24|317
1660734600000|2022-08-17 11:10:00|834.97|829.77|834.8|829.6|836.12|830.92|834.8|829.6|473
1660734900000|2022-08-17 11:15:00|834.83|829.63|835.29|830.09|836.15|830.95|833.16|827.96|522
1660735200000|2022-08-17 11:20:00|835.28|830.08|833.01|827.81|836.01|830.81|832.56|827.36|520
1660735500000|2022-08-17 11:25:00|833|827.8|831.96|826.76|833.12|827.92|831.39|826.19|356
1660735800000|2022-08-17 11:30:00|831.94|826.74|832.44|827.24|833.22|828.02|831.16|825.96|429
1660736100000|2022-08-17 11:35:00|832.43|827.23|830.87|825.67|833.39|828.19|829.27|824.07|498
1660736400000|2022-08-17 11:40:00|830.84|825.64|828.9|823.7|831.11|825.91|828.32|823.12|472
1660736700000|2022-08-17 11:45:00|828.91|823.71|831.42|826.22|831.61|826.41|828.16|822.96|574
1660737000000|2022-08-17 11:50:00|831.44|826.24|829.97|824.77|831.86|826.66|828.91|823.71|467
1660737300000|2022-08-17 11:55:00|829.98|824.78|830.94|825.74|830.96|825.76|828|822.8|556
1660737600000|2022-08-17 12:00:00|830.93|825.73|828.22|823.02|831.18|825.98|827.96|822.76|548
1660737900000|2022-08-17 12:05:00|828.27|823.07|822.15|816.95|828.29|823.09|821.2|816|806
1660738200000|2022-08-17 12:10:00|822.2|817|822.33|817.13|824.21|819.01|821.09|815.89|620
1660738500000|2022-08-17 12:15:00|822.32|817.12|814.65|809.45|822.34|817.14|814.6|809.4|905
1660738800000|2022-08-17 12:20:00|814.77|809.57|815.99|810.79|817.68|812.48|813.79|808.59|784
1660739100000|2022-08-17 12:25:00|816|810.8|812.96|807.76|816.08|810.88|808.49|803.29|934
1660739400000|2022-08-17 12:30:00|813.01|807.81|810.06|804.86|813.57|808.37|809.23|804.03|927
1660739700000|2022-08-17 12:35:00|810.05|804.85|817.49|812.29|818.19|812.99|809.84|804.64|833
1660740000000|2022-08-17 12:40:00|817.54|812.34|820.37|815.17|822.02|816.82|817.54|812.34|808
1660740300000|2022-08-17 12:45:00|820.41|815.21|821.79|816.59|822.04|816.84|820.21|815.01|704
1660740600000|2022-08-17 12:50:00|821.81|816.61|821.4|816.2|824.22|819.02|821.32|816.12|628
1660740900000|2022-08-17 12:55:00|821.42|816.22|821.05|815.85|822.12|816.92|820.09|814.89|638
1660741200000|2022-08-17 13:00:00|821.07|815.87|818.31|813.11|821.18|815.98|817.99|812.79|693
1660741500000|2022-08-17 13:05:00|818.33|813.13|818.81|813.61|818.95|813.75|813.97|808.77|868
1660741800000|2022-08-17 13:10:00|818.77|813.57|814.79|809.59|819.76|814.56|814.13|808.93|860
1660742100000|2022-08-17 13:15:00|814.8|809.6|814.7|809.5|814.89|809.69|812.24|807.04|897
1660742400000|2022-08-17 13:20:00|814.73|809.53|817.82|812.62|818.01|812.81|814.12|808.92|787
1660742700000|2022-08-17 13:25:00|817.86|812.66|815.8|810.6|817.95|812.75|815.01|809.81|806
1660743000000|2022-08-17 13:30:00|815.74|810.54|812.53|807.33|818.02|812.82|810.89|805.69|1064
1660743300000|2022-08-17 13:35:00|812.43|807.23|809.81|804.61|816.35|811.15|808.93|803.73|1024
1660743600000|2022-08-17 13:40:00|809.8|804.6|803.43|798.23|810.1|804.9|803.35|798.15|1066
1660743900000|2022-08-17 13:45:00|803.67|798.47|801.78|796.58|803.93|798.73|798.74|793.54|1086
1660744200000|2022-08-17 13:50:00|801.85|796.65|804.1|798.9|805.25|800.05|796.57|791.37|1087
1660744500000|2022-08-17 13:55:00|804.09|798.89|805.92|800.72|808.41|803.21|804.09|798.89|1029
1660744800000|2022-08-17 14:00:00|805.94|800.74|805.44|800.24|807|801.8|801.91|796.71|961
1660745100000|2022-08-17 14:05:00|805.34|800.14|801.84|796.64|808.86|803.66|801.56|796.36|949
1660745400000|2022-08-17 14:10:00|801.75|796.55|799.64|794.44|803.02|797.82|798.82|793.62|992
1660745700000|2022-08-17 14:15:00|799.88|794.68|802.82|797.62|803.04|797.84|798.2|793|930
1660746000000|2022-08-17 14:20:00|802.88|797.68|803.71|798.51|804.65|799.45|801.78|796.58|848
1660746300000|2022-08-17 14:25:00|803.53|798.33|804.42|799.22|805.86|800.66|803.45|798.25|834
1660746600000|2022-08-17 14:30:00|804.43|799.23|806.25|801.05|806.61|801.41|803.26|798.06|787
1660746900000|2022-08-17 14:35:00|806.24|801.04|801.03|795.83|806.41|801.21|799.05|793.85|878
1660747200000|2022-08-17 14:40:00|801.02|795.82|799.36|794.16|802.08|796.88|798.69|793.49|878
1660747500000|2022-08-17 14:45:00|799.4|794.2|801.43|796.23|804.12|798.92|799.26|794.06|766
1660747800000|2022-08-17 14:50:00|801.28|796.08|799.35|794.15|802.11|796.91|798.43|793.23|823
1660748100000|2022-08-17 14:55:00|799.34|794.14|802.44|797.24|802.61|797.41|798.98|793.78|906
1660748400000|2022-08-17 15:00:00|802.49|797.29|804.04|798.84|804.1|798.9|800.89|795.69|820
1660748700000|2022-08-17 15:05:00|804.06|798.86|804.04|798.84|805.13|799.93|802.09|796.89|803
1660749000000|2022-08-17 15:10:00|804.01|798.81|806.96|801.76|807.68|802.48|803.19|797.99|768
1660749300000|2022-08-17 15:15:00|806.93|801.73|809.14|803.94|809.34|804.14|805.17|799.97|792
1660749600000|2022-08-17 15:20:00|809.16|803.96|809.99|804.79|810.28|805.08|808.11|802.91|753
1660749900000|2022-08-17 15:25:00|810.15|804.95|810.25|805.05|810.37|805.17|807.43|802.23|753
1660750200000|2022-08-17 15:30:00|810.23|805.03|807.58|802.38|810.23|805.03|806.34|801.14|754
1660750500000|2022-08-17 15:35:00|807.63|802.43|805.1|799.9|807.63|802.43|804.07|798.87|644
1660750800000|2022-08-17 15:40:00|805.08|799.88|804.27|799.07|806.25|801.05|801.75|796.55|818
1660751100000|2022-08-17 15:45:00|804.25|799.05|803.76|798.56|804.82|799.62|802.03|796.83|784
1660751400000|2022-08-17 15:50:00|803.69|798.49|804.92|799.72|805.28|800.08|801.22|796.02|734
1660751700000|2022-08-17 15:55:00|804.93|799.73|804.01|798.81|805.01|799.81|802.2|797|697
1660752000000|2022-08-17 16:00:00|804.08|798.88|805.23|800.03|805.43|800.23|802.01|796.81|786
1660752300000|2022-08-17 16:05:00|805.24|800.04|803.38|798.18|806.32|801.12|803.22|798.02|789
1660752600000|2022-08-17 16:10:00|803.39|798.19|807.76|802.56|808.08|802.88|802.21|797.01|799
1660752900000|2022-08-17 16:15:00|807.82|802.62|804.98|799.78|808.13|802.93|803.04|797.84|767
1660753200000|2022-08-17 16:20:00|804.97|799.77|809.53|804.33|810.19|804.99|804.04|798.84|733
1660753500000|2022-08-17 16:25:00|809.52|804.32|806.87|801.67|809.57|804.37|803.56|798.36|764
1660753800000|2022-08-17 16:30:00|806.88|801.68|808.64|803.44|810.96|805.76|805.37|800.17|725
1660754100000|2022-08-17 16:35:00|808.6|803.4|810.64|805.44|811.55|806.35|808.19|802.99|761
1660754400000|2022-08-17 16:40:00|810.72|805.52|810.95|805.75|813.4|808.2|810.57|805.37|621
1660754700000|2022-08-17 16:45:00|811|805.8|813.02|807.82|813.24|808.04|810.71|805.51|637
1660755000000|2022-08-17 16:50:00|812.93|807.73|810.36|805.16|813.04|807.84|808.06|802.86|800
1660755300000|2022-08-17 16:55:00|810.34|805.14|812.07|806.87|812.46|807.26|809.94|804.74|713
1660755600000|2022-08-17 17:00:00|812.09|806.89|811.13|805.93|812.58|807.38|807.47|802.27|882
1660755900000|2022-08-17 17:05:00|811.16|805.96|810.35|805.15|812.96|807.76|810.19|804.99|689
1660756200000|2022-08-17 17:10:00|810.37|805.17|807.96|802.76|810.8|805.6|807.9|802.7|613
1660756500000|2022-08-17 17:15:00|807.95|802.75|807.09|801.89|811.22|806.02|807.05|801.85|782
1660756800000|2022-08-17 17:20:00|807.1|801.9|811.33|806.13|812.14|806.94|807.09|801.89|713
1660757100000|2022-08-17 17:25:00|811.32|806.12|811.7|806.5|812.35|807.15|811.2|806|653
1660757400000|2022-08-17 17:30:00|811.73|806.53|810.01|804.81|812.96|807.76|809.02|803.82|690
1660757700000|2022-08-17 17:35:00|810|804.8|809.91|804.71|810.12|804.92|808.71|803.51|570
1660758000000|2022-08-17 17:40:00|809.88|804.68|808.85|803.65|811.24|806.04|808.65|803.45|627
1660758300000|2022-08-17 17:45:00|808.86|803.66|810.22|805.02|810.48|805.28|808.78|803.58|506
1660758600000|2022-08-17 17:50:00|810.2|805|813.3|808.1|813.67|808.47|809.87|804.67|571
1660758900000|2022-08-17 17:55:00|813.46|808.26|814.11|808.91|814.87|809.67|810.98|805.78|661
1660759200000|2022-08-17 18:00:00|814.07|808.87|814.28|809.08|818.29|813.09|811.99|806.79|1116
1660759500000|2022-08-17 18:05:00|814.46|809.26|813.17|807.97|816.12|810.92|808.15|802.95|1084
1660759800000|2022-08-17 18:10:00|813.36|808.16|819.07|813.87|819.07|813.87|812.07|806.87|968
1660760100000|2022-08-17 18:15:00|819.09|813.89|818.4|813.2|819.95|814.75|816.3|811.1|952
1660760400000|2022-08-17 18:20:00|818.42|813.22|816.53|811.33|819.42|814.22|813.59|808.39|914
1660760700000|2022-08-17 18:25:00|816.55|811.35|818.3|813.1|818.54|813.34|815.34|810.14|782
1660761000000|2022-08-17 18:30:00|818.36|813.16|819.12|813.92|822.29|817.09|817.65|812.45|845
1660761300000|2022-08-17 18:35:00|819.13|813.93|822.37|817.17|822.81|817.61|819.1|813.9|926
1660761600000|2022-08-17 18:40:00|822.41|817.21|818.63|813.43|824.29|819.09|818.48|813.28|834
1660761900000|2022-08-17 18:45:00|818.62|813.42|820.65|815.45|821.28|816.08|818.47|813.27|813
1660762200000|2022-08-17 18:50:00|820.66|815.46|817.92|812.72|821.17|815.97|817.83|812.63|817
1660762500000|2022-08-17 18:55:00|817.81|812.61|814.85|809.65|818.34|813.14|814.85|809.65|769
1660762800000|2022-08-17 19:00:00|814.87|809.67|816.99|811.79|817.42|812.22|814.4|809.2|742
1660763100000|2022-08-17 19:05:00|817|811.8|814.38|809.18|817.82|812.62|813.79|808.59|723
1660763400000|2022-08-17 19:10:00|814.39|809.19|809.38|804.18|814.46|809.26|808.67|803.47|951
1660763700000|2022-08-17 19:15:00|809.43|804.23|809.03|803.83|811.26|806.06|808.21|803.01|831
1660764000000|2022-08-17 19:20:00|808.87|803.67|808.35|803.15|809.57|804.37|807.71|802.51|817
1660764300000|2022-08-17 19:25:00|808.26|803.06|809.12|803.92|810|804.8|806.92|801.72|727
1660764600000|2022-08-17 19:30:00|809.1|803.9|808.52|803.32|810.07|804.87|807.73|802.53|734
1660764900000|2022-08-17 19:35:00|808.54|803.34|808.64|803.44|810.17|804.97|808.49|803.29|709
1660765200000|2022-08-17 19:40:00|808.63|803.43|810.35|805.15|810.64|805.44|808.34|803.14|594
1660765500000|2022-08-17 19:45:00|810.44|805.24|808.25|803.05|810.44|805.24|807.24|802.04|603
1660765800000|2022-08-17 19:50:00|808|802.8|808.22|803.02|809.49|804.29|807.14|801.94|630
1660766100000|2022-08-17 19:55:00|808.24|803.04|808.96|803.76|809.84|804.64|807.95|802.75|626
1660766400000|2022-08-17 20:00:00|808.93|803.73|807.36|802.16|809.86|804.66|805.09|799.89|806
1660766700000|2022-08-17 20:05:00|807.33|802.13|811.78|806.58|811.82|806.62|806.44|801.24|798
1660767000000|2022-08-17 20:10:00|811.79|806.59|814.04|808.84|816.14|810.94|811.55|806.35|703
1660767300000|2022-08-17 20:15:00|814.01|808.81|813.04|807.84|815.87|810.67|812.07|806.87|665
1660767600000|2022-08-17 20:20:00|813.05|807.85|813.83|808.63|814.82|809.62|813.01|807.81|683
1660767900000|2022-08-17 20:25:00|813.86|808.66|814.57|809.37|815.04|809.84|812.8|807.6|512
1660768200000|2022-08-17 20:30:00|814.56|809.36|813.79|808.59|815.52|810.32|813.19|807.99|469
1660768500000|2022-08-17 20:35:00|813.76|808.56|813.55|808.35|814.14|808.94|812.68|807.48|587
1660768800000|2022-08-17 20:40:00|813.53|808.33|813.46|808.26|814.83|809.63|813.03|807.83|657
1660769100000|2022-08-17 20:45:00|813.47|808.27|814.23|809.03|814.72|809.52|812.45|807.25|627
1660769400000|2022-08-17 20:50:00|814.21|809.01|813.82|808.62|814.89|809.69|813.65|808.45|458
1660769700000|2022-08-17 20:55:00|813.83|808.63|814.27|809.07|815.09|809.89|813.74|808.54|438
1660770000000|2022-08-17 21:00:00|814.26|809.06|806.87|801.67|814.3|809.1|806.87|801.67|441
1660770300000|2022-08-17 21:05:00|806.91|801.71|809.72|804.52|811.04|805.84|806.9|801.7|466
1660770600000|2022-08-17 21:10:00|809.7|804.5|806.05|800.85|810.02|804.82|805.85|800.65|448
1660770900000|2022-08-17 21:15:00|806.01|800.81|804.08|798.88|808.16|802.96|804.04|798.84|523
1660771200000|2022-08-17 21:20:00|804.03|798.83|797.13|791.93|804.07|798.87|797.08|791.88|715
1660771500000|2022-08-17 21:25:00|797.48|792.28|796.24|791.04|798.69|793.49|794.88|789.68|770
1660771800000|2022-08-17 21:30:00|796.32|791.12|797.99|792.79|800.24|795.04|792.55|787.35|723
1660772100000|2022-08-17 21:35:00|797.96|792.76|794.87|789.67|798.19|792.99|794.65|789.45|297
1660772400000|2022-08-17 21:40:00|794.86|789.66|796.41|791.21|797.68|792.48|794.83|789.63|516
1660772700000|2022-08-17 21:45:00|796.43|791.23|799.31|794.11|799.6|794.4|795.03|789.83|492
1660773000000|2022-08-17 21:50:00|799.34|794.14|796.84|791.64|799.89|794.69|795.42|790.22|581
1660773300000|2022-08-17 21:55:00|796.85|791.65|799.34|794.14|801.06|795.86|796.84|791.64|509
1660773600000|2022-08-17 22:00:00|799.3|794.1|798.01|792.81|800.01|794.81|797.98|792.78|515
1660773900000|2022-08-17 22:05:00|797.94|792.74|799.35|794.15|799.44|794.24|796.2|791|677
1660774200000|2022-08-17 22:10:00|799.33|794.13|800.53|795.33|801.36|796.16|798.17|792.97|776
1660774500000|2022-08-17 22:15:00|800.52|795.32|798.21|793.01|800.57|795.37|797.76|792.56|642
1660774800000|2022-08-17 22:20:00|798.2|793|798.13|792.93|799.24|794.04|796.43|791.23|630
1660775100000|2022-08-17 22:25:00|798.15|792.95|796.2|791|798.37|793.17|794.28|789.08|824
1660775400000|2022-08-17 22:30:00|796.14|790.94|797.37|792.17|799.15|793.95|796.14|790.94|553
1660775700000|2022-08-17 22:35:00|797.38|792.18|797.81|792.61|798.05|792.85|795.6|790.4|546
1660776000000|2022-08-17 22:40:00|797.7|792.5|798.51|793.31|800.5|795.3|797.63|792.43|568
1660776300000|2022-08-17 22:45:00|798.48|793.28|801.21|796.01|801.79|796.59|798.27|793.07|735
1660776600000|2022-08-17 22:50:00|801.29|796.09|798.45|793.25|801.52|796.32|798.24|793.04|619
1660776900000|2022-08-17 22:55:00|798.34|793.14|794.82|789.62|798.46|793.26|794.38|789.18|680
1660777200000|2022-08-17 23:00:00|794.85|789.65|797.32|792.12|798.1|792.9|793.92|788.72|695
1660777500000|2022-08-17 23:05:00|797.25|792.05|792.53|787.33|797.83|792.63|791.96|786.76|738
1660777800000|2022-08-17 23:10:00|792.51|787.31|792.86|787.66|792.95|787.75|788.99|783.79|860
1660778100000|2022-08-17 23:15:00|792.85|787.65|791.72|786.52|794.44|789.24|791.72|786.52|697
1660778400000|2022-08-17 23:20:00|791.74|786.54|794.9|789.7|795.09|789.89|791.18|785.98|668
1660778700000|2022-08-17 23:25:00|794.91|789.71|793.48|788.28|794.92|789.72|790.72|785.52|688
1660779000000|2022-08-17 23:30:00|793.32|788.12|797.39|792.19|797.43|792.23|792.88|787.68|718
1660779300000|2022-08-17 23:35:00|797.37|792.17|796.45|791.25|798.05|792.85|795.87|790.67|549
1660779600000|2022-08-17 23:40:00|796.43|791.23|798.02|792.82|798.37|793.17|796.13|790.93|553
1660779900000|2022-08-17 23:45:00|797.8|792.6|797.3|792.1|798.4|793.2|796.05|790.85|617
1660780200000|2022-08-17 23:50:00|797.31|792.11|795.06|789.86|799.19|793.99|794.25|789.05|699
1660780500000|2022-08-17 23:55:00|795.08|789.88|798.44|793.24|798.57|793.37|793.95|788.75|588
1660780800000|2022-08-18 00:00:00|798.45|793.25|797.74|792.54|798.9|793.7|796.08|790.88|804
1660781100000|2022-08-18 00:05:00|797.75|792.55|797.03|791.83|798.5|793.3|796.72|791.52|759
1660781400000|2022-08-18 00:10:00|797.06|791.86|797.2|792|798.08|792.88|795.58|790.38|641
1660781700000|2022-08-18 00:15:00|797.15|791.95|796.26|791.06|798.78|793.58|795.04|789.84|699
1660782000000|2022-08-18 00:20:00|796.17|790.97|789.57|784.37|796.24|791.04|789.16|783.96|622
1660782300000|2022-08-18 00:25:00|789.59|784.39|787.34|782.14|789.6|784.4|784.97|779.77|923
1660782600000|2022-08-18 00:30:00|787.36|782.16|794.24|789.04|795.34|790.14|787.04|781.84|873
1660782900000|2022-08-18 00:35:00|794.26|789.06|798.02|792.82|798.13|792.93|794.18|788.98|790
1660783200000|2022-08-18 00:40:00|798.08|792.88|799.92|794.72|800.45|795.25|797.2|792|637
1660783500000|2022-08-18 00:45:00|800|794.8|804.27|799.07|805.15|799.95|799.46|794.26|849
1660783800000|2022-08-18 00:50:00|804.28|799.08|805.92|800.72|806.16|800.96|803.86|798.66|780
1660784100000|2022-08-18 00:55:00|805.95|800.75|808.03|802.83|808.1|802.9|805.18|799.98|787
1660784400000|2022-08-18 01:00:00|807.77|802.57|803.74|798.54|807.77|802.57|803.24|798.04|735
1660784700000|2022-08-18 01:05:00|803.76|798.56|804.39|799.19|805.92|800.72|803.04|797.84|712
1660785000000|2022-08-18 01:10:00|804.25|799.05|801.95|796.75|804.92|799.72|801.2|796|593
1660785300000|2022-08-18 01:15:00|801.88|796.68|807.91|802.71|808.81|803.61|801.22|796.02|637
1660785600000|2022-08-18 01:20:00|807.98|802.78|804|798.8|808.4|803.2|804|798.8|742
1660785900000|2022-08-18 01:25:00|804.08|798.88|808.7|803.5|808.77|803.57|803.26|798.06|630
1660786200000|2022-08-18 01:30:00|808.77|803.57|805.55|800.35|808.78|803.58|805.32|800.12|517
1660786500000|2022-08-18 01:35:00|805.51|800.31|806.1|800.9|806.14|800.94|804.07|798.87|359
1660786800000|2022-08-18 01:40:00|806.11|800.91|805.85|800.65|806.39|801.19|805.08|799.88|559
1660787100000|2022-08-18 01:45:00|805.87|800.67|806.01|800.81|806.42|801.22|804.9|799.7|508
1660787400000|2022-08-18 01:50:00|806.04|800.84|803.91|798.71|806.06|800.86|803.81|798.61|476
1660787700000|2022-08-18 01:55:00|803.89|798.69|807.34|802.14|809.66|804.46|803.7|798.5|576
1660788000000|2022-08-18 02:00:00|807.19|801.99|805.35|800.15|807.33|802.13|804.33|799.13|671
1660788300000|2022-08-18 02:05:00|805.36|800.16|808.34|803.14|808.99|803.79|804.97|799.77|821
1660788600000|2022-08-18 02:10:00|808.33|803.13|806.52|801.32|808.44|803.24|806.22|801.02|502
1660788900000|2022-08-18 02:15:00|806.56|801.36|808.39|803.19|809.01|803.81|806.07|800.87|592
1660789200000|2022-08-18 02:20:00|808.38|803.18|806.35|801.15|808.45|803.25|805.78|800.58|569
1660789500000|2022-08-18 02:25:00|806.32|801.12|802.13|796.93|806.33|801.13|801.85|796.65|565
1660789800000|2022-08-18 02:30:00|802.12|796.92|805.16|799.96|805.21|800.01|801.73|796.53|605
1660790100000|2022-08-18 02:35:00|805.12|799.92|802.96|797.76|805.16|799.96|802.09|796.89|487
1660790400000|2022-08-18 02:40:00|802.99|797.79|802.63|797.43|803.5|798.3|802.34|797.14|355
1660790700000|2022-08-18 02:45:00|802.65|797.45|806.99|801.79|807.23|802.03|802.37|797.17|472
1660791000000|2022-08-18 02:50:00|806.94|801.74|807.3|802.1|807.39|802.19|805.11|799.91|451
1660791300000|2022-08-18 02:55:00|807.31|802.11|808.4|803.2|809.87|804.67|807.18|801.98|466
1660791600000|2022-08-18 03:00:00|808.31|803.11|809.24|804.04|810.03|804.83|806.87|801.67|598
1660791900000|2022-08-18 03:05:00|809.26|804.06|808.16|802.96|810.39|805.19|808.12|802.92|539
1660792200000|2022-08-18 03:10:00|808.12|802.92|809.39|804.19|809.54|804.34|806.94|801.74|575
1660792500000|2022-08-18 03:15:00|809.31|804.11|808.34|803.14|810.24|805.04|807.21|802.01|631
1660792800000|2022-08-18 03:20:00|808.33|803.13|809.71|804.51|810.27|805.07|808.21|803.01|446
1660793100000|2022-08-18 03:25:00|809.69|804.49|809.91|804.71|810.13|804.93|808.81|803.61|490
1660793400000|2022-08-18 03:30:00|809.95|804.75|809.95|804.75|810.45|805.25|808.07|802.87|572
1660793700000|2022-08-18 03:35:00|809.9|804.7|809.83|804.63|811.45|806.25|809.07|803.87|556
1660794000000|2022-08-18 03:40:00|809.81|804.61|808.11|802.91|811.32|806.12|807.05|801.85|532
1660794300000|2022-08-18 03:45:00|808.03|802.83|811.54|806.34|811.57|806.37|807.49|802.29|615
1660794600000|2022-08-18 03:50:00|811.48|806.28|809.42|804.22|812.27|807.07|809.08|803.88|544
1660794900000|2022-08-18 03:55:00|809.44|804.24|810.08|804.88|810.19|804.99|807.85|802.65|452
1660795200000|2022-08-18 04:00:00|810.09|804.89|809.25|804.05|810.61|805.41|808.8|803.6|477
1660795500000|2022-08-18 04:05:00|809.22|804.02|810.85|805.65|811.13|805.93|808.82|803.62|453
1660795800000|2022-08-18 04:10:00|810.84|805.64|808.04|802.84|811.25|806.05|807.76|802.56|391
1660796100000|2022-08-18 04:15:00|808.01|802.81|808.77|803.57|809.29|804.09|807.12|801.92|410
1660796400000|2022-08-18 04:20:00|808.89|803.69|808.28|803.08|809.12|803.92|806.88|801.68|467
1660796700000|2022-08-18 04:25:00|808.27|803.07|807.23|802.03|808.41|803.21|806.83|801.63|377
1660797000000|2022-08-18 04:30:00|807.29|802.09|807.62|802.42|807.92|802.72|807.04|801.84|334
1660797300000|2022-08-18 04:35:00|807.68|802.48|807.12|801.92|808.01|802.81|806.53|801.33|529
1660797600000|2022-08-18 04:40:00|807.11|801.91|805.16|799.96|807.23|802.03|803.22|798.02|710
1660797900000|2022-08-18 04:45:00|805.15|799.95|808.32|803.12|808.44|803.24|804.96|799.76|680
1660798200000|2022-08-18 04:50:00|808.33|803.13|804.83|799.63|808.43|803.23|804.76|799.56|619
1660798500000|2022-08-18 04:55:00|804.82|799.62|804.34|799.14|807.04|801.84|803.71|798.51|695
1660798800000|2022-08-18 05:00:00|804.32|799.12|806.3|801.1|806.39|801.19|803.28|798.08|548
1660799100000|2022-08-18 05:05:00|806.31|801.11|807.67|802.47|807.68|802.48|805.38|800.18|450
1660799400000|2022-08-18 05:10:00|807.62|802.42|806.96|801.76|808.92|803.72|806.83|801.63|517
1660799700000|2022-08-18 05:15:00|806.99|801.79|811.29|806.09|811.33|806.13|806.9|801.7|574
1660800000000|2022-08-18 05:20:00|811.17|805.97|810.79|805.59|811.23|806.03|809.95|804.75|455
1660800300000|2022-08-18 05:25:00|810.83|805.63|811.35|806.15|811.74|806.54|809.9|804.7|457
1660800600000|2022-08-18 05:30:00|811.34|806.14|811.01|805.81|812.44|807.24|810.84|805.64|495
1660800900000|2022-08-18 05:35:00|810.95|805.75|811.4|806.2|812.17|806.97|810.52|805.32|483
1660801200000|2022-08-18 05:40:00|811.37|806.17|810.83|805.63|812.26|807.06|810.67|805.47|418
1660801500000|2022-08-18 05:45:00|810.85|805.65|810.13|804.93|811.48|806.28|809.31|804.11|483
1660801800000|2022-08-18 05:50:00|810.09|804.89|808.19|802.99|810.27|805.07|807.67|802.47|343
1660802100000|2022-08-18 05:55:00|808.16|802.96|807.05|801.85|809.15|803.95|806.83|801.63|425
1660802400000|2022-08-18 06:00:00|807.09|801.89|810.99|805.79|810.99|805.79|806.06|800.86|760
1660802700000|2022-08-18 06:05:00|811.04|805.84|810.56|805.36|811.04|805.84|808.92|803.72|534
1660803000000|2022-08-18 06:10:00|810.5|805.3|808.85|803.65|811.05|805.85|808.08|802.88|636
1660803300000|2022-08-18 06:15:00|808.87|803.67|812.08|806.88|812.15|806.95|808.86|803.66|544
1660803600000|2022-08-18 06:20:00|812.06|806.86|810.16|804.96|812.21|807.01|809.68|804.48|563
1660803900000|2022-08-18 06:25:00|810.17|804.97|810.84|805.64|811.08|805.88|808.26|803.06|489
1660804200000|2022-08-18 06:30:00|810.83|805.63|807.76|802.56|811.06|805.86|807.64|802.44|513
1660804500000|2022-08-18 06:35:00|807.77|802.57|807.79|802.59|808.99|803.79|807.67|802.47|427
1660804800000|2022-08-18 06:40:00|807.68|802.48|807.07|801.87|808.12|802.92|806.53|801.33|591
1660805100000|2022-08-18 06:45:00|807.06|801.86|807.69|802.49|808.11|802.91|806.09|800.89|510
1660805400000|2022-08-18 06:50:00|807.65|802.45|805.05|799.85|808.23|803.03|804.73|799.53|647
1660805700000|2022-08-18 06:55:00|805.1|799.9|804.61|799.41|805.1|799.9|802.62|797.42|615
1660806000000|2022-08-18 07:00:00|804.38|799.18|805.15|799.95|807.19|801.99|804.19|798.99|788
1660806300000|2022-08-18 07:05:00|805.18|799.98|808|802.8|808.09|802.89|804.6|799.4|693
1660806600000|2022-08-18 07:10:00|807.95|802.75|805.24|800.04|808.69|803.49|804.6|799.4|517
1660806900000|2022-08-18 07:15:00|805.22|800.02|805.11|799.91|807.2|802|804.94|799.74|531
1660807200000|2022-08-18 07:20:00|805.1|799.9|807.12|801.92|807.8|802.6|804.59|799.39|603
1660807500000|2022-08-18 07:25:00|807.27|802.07|808.36|803.16|809.03|803.83|807.13|801.93|688
1660807800000|2022-08-18 07:30:00|808.37|803.17|808.74|803.54|808.88|803.68|806.89|801.69|538
1660808100000|2022-08-18 07:35:00|808.8|803.6|808.98|803.78|809.34|804.14|808.32|803.12|585
1660808400000|2022-08-18 07:40:00|808.93|803.73|808.1|802.9|809.17|803.97|807.88|802.68|548
1660808700000|2022-08-18 07:45:00|808.14|802.94|808.75|803.55|808.97|803.77|807.61|802.41|548
1660809000000|2022-08-18 07:50:00|808.77|803.57|807.88|802.68|809.2|804|807.17|801.97|509
1660809300000|2022-08-18 07:55:00|807.84|802.64|807.83|802.63|809.75|804.55|807.72|802.52|504
1660809600000|2022-08-18 08:00:00|807.81|802.61|808.86|803.66|809.73|804.53|807.6|802.4|486
1660809900000|2022-08-18 08:05:00|808.85|803.65|809.78|804.58|809.95|804.75|807.65|802.45|519
1660810200000|2022-08-18 08:10:00|809.86|804.66|808.19|802.99|809.94|804.74|806.91|801.71|511
1660810500000|2022-08-18 08:15:00|808.13|802.93|805.9|800.7|808.81|803.61|805.89|800.69|540
1660810800000|2022-08-18 08:20:00|805.92|800.72|806.88|801.68|807.45|802.25|805.77|800.57|481
1660811100000|2022-08-18 08:25:00|806.86|801.66|806.77|801.57|807.13|801.93|804.86|799.66|558
1660811400000|2022-08-18 08:30:00|806.82|801.62|804|798.8|806.93|801.73|803.79|798.59|655
1660811700000|2022-08-18 08:35:00|803.99|798.79|802.12|796.92|804.21|799.01|801.98|796.78|623
1660812000000|2022-08-18 08:40:00|802.08|796.88|805.01|799.81|805.16|799.96|802.08|796.88|752
1660812300000|2022-08-18 08:45:00|805.12|799.92|807.18|801.98|808.52|803.32|804.7|799.5|779
1660812600000|2022-08-18 08:50:00|807.16|801.96|805.22|800.02|807.44|802.24|803.72|798.52|694
1660812900000|2022-08-18 08:55:00|805.2|800|807.37|802.17|808.47|803.27|804.97|799.77|711
1660813200000|2022-08-18 09:00:00|807.34|802.14|804.98|799.78|807.91|802.71|803.92|798.72|616
1660813500000|2022-08-18 09:05:00|805.05|799.85|803.97|798.77|807.3|802.1|803.21|798.01|588
1660813800000|2022-08-18 09:10:00|803.96|798.76|804.08|798.88|804.42|799.22|803.72|798.52|297
1660814100000|2022-08-18 09:15:00|804.05|798.85|803.21|798.01|804.08|798.88|803.1|797.9|394
1660814400000|2022-08-18 09:20:00|803.27|798.07|803.58|798.38|804.05|798.85|802.18|796.98|487
1660814700000|2022-08-18 09:25:00|803.55|798.35|802.68|797.48|805.15|799.95|802.17|796.97|526
1660815000000|2022-08-18 09:30:00|802.67|797.47|802.99|797.79|803.43|798.23|802.07|796.87|490
1660815300000|2022-08-18 09:35:00|803|797.8|806.83|801.63|808.02|802.82|802.98|797.78|675
1660815600000|2022-08-18 09:40:00|806.82|801.62|806.57|801.37|807.99|802.79|806.17|800.97|650
1660815900000|2022-08-18 09:45:00|806.58|801.38|807.89|802.69|807.98|802.78|806.11|800.91|610
1660816200000|2022-08-18 09:50:00|807.87|802.67|808.27|803.07|809|803.8|807.25|802.05|607
1660816500000|2022-08-18 09:55:00|808.36|803.16|810.21|805.01|810.43|805.23|808.24|803.04|569
1660816800000|2022-08-18 10:00:00|810.12|804.92|812.85|807.65|813|807.8|810.08|804.88|611
1660817100000|2022-08-18 10:05:00|812.87|807.67|813.21|808.01|815.35|810.15|812.68|807.48|740
1660817400000|2022-08-18 10:10:00|813.23|808.03|812.75|807.55|814.43|809.23|809.97|804.77|746
1660817700000|2022-08-18 10:15:00|812.47|807.27|812.02|806.82|812.99|807.79|810.03|804.83|758
1660818000000|2022-08-18 10:20:00|811.97|806.77|812.86|807.66|814.9|809.7|811.95|806.75|652
1660818300000|2022-08-18 10:25:00|812.9|807.7|811.91|806.71|814.1|808.9|811.86|806.66|583
1660818600000|2022-08-18 10:30:00|811.87|806.67|813.04|807.84|813.51|808.31|811.78|806.58|488
1660818900000|2022-08-18 10:35:00|813.06|807.86|812.08|806.88|813.88|808.68|811.34|806.14|538
1660819200000|2022-08-18 10:40:00|812.11|806.91|810.87|805.67|812.71|807.51|810.67|805.47|531
1660819500000|2022-08-18 10:45:00|810.84|805.64|810.42|805.22|811.91|806.71|809.91|804.71|598
1660819800000|2022-08-18 10:50:00|810.4|805.2|809.79|804.59|810.74|805.54|808.47|803.27|606
1660820100000|2022-08-18 10:55:00|809.8|804.6|809.62|804.42|810.33|805.13|809.01|803.81|478
1660820400000|2022-08-18 11:00:00|809.61|804.41|810.7|805.5|810.92|805.72|809.41|804.21|591
1660820700000|2022-08-18 11:05:00|810.75|805.55|809.99|804.79|811.65|806.45|809.64|804.44|493
1660821000000|2022-08-18 11:10:00|810|804.8|810.57|805.37|811.22|806.02|809.38|804.18|460
1660821300000|2022-08-18 11:15:00|810.58|805.38|809.99|804.79|811.7|806.5|809.6|804.4|489
1660821600000|2022-08-18 11:20:00|809.97|804.77|812.1|806.9|813.02|807.82|809.96|804.76|586
1660821900000|2022-08-18 11:25:00|812.13|806.93|813.35|808.15|814.03|808.83|810.53|805.33|519
1660822200000|2022-08-18 11:30:00|813.37|808.17|814.89|809.69|815.25|810.05|813.28|808.08|572
1660822500000|2022-08-18 11:35:00|814.94|809.74|815.58|810.38|816.2|811|813.91|808.71|619
1660822800000|2022-08-18 11:40:00|815.45|810.25|815.73|810.53|816.18|810.98|814.16|808.96|564
1660823100000|2022-08-18 11:45:00|815.75|810.55|816.12|810.92|816.9|811.7|814.91|809.71|632
1660823400000|2022-08-18 11:50:00|816.1|810.9|817.02|811.82|818.12|812.92|815.89|810.69|484
1660823700000|2022-08-18 11:55:00|817.04|811.84|818.77|813.57|819.25|814.05|816.35|811.15|676
1660824000000|2022-08-18 12:00:00|818.79|813.59|819.31|814.11|820.05|814.85|818.14|812.94|740
1660824300000|2022-08-18 12:05:00|819.26|814.06|818.94|813.74|822.17|816.97|818.77|813.57|771
1660824600000|2022-08-18 12:10:00|818.96|813.76|815.94|810.74|818.96|813.76|815.71|810.51|757
1660824900000|2022-08-18 12:15:00|815.95|810.75|814.86|809.66|816.32|811.12|814.69|809.49|700
1660825200000|2022-08-18 12:20:00|814.79|809.59|818.17|812.97|821.25|816.05|814.22|809.02|833
1660825500000|2022-08-18 12:25:00|818.2|813|816.34|811.14|819.92|814.72|816.26|811.06|796
1660825800000|2022-08-18 12:30:00|816.42|811.22|817.34|812.14|819.27|814.07|814.67|809.47|917
1660826100000|2022-08-18 12:35:00|817.33|812.13|814.14|808.94|817.78|812.58|813.3|808.1|784
1660826400000|2022-08-18 12:40:00|814.18|808.98|816.93|811.73|817.24|812.04|813.89|808.69|786
1660826700000|2022-08-18 12:45:00|816.84|811.64|817.74|812.54|819.89|814.69|814|808.8|832
1660827000000|2022-08-18 12:50:00|817.76|812.56|818.58|813.38|819.98|814.78|817.25|812.05|834
1660827300000|2022-08-18 12:55:00|818.56|813.36|821.49|816.29|821.89|816.69|818.46|813.26|723
1660827600000|2022-08-18 13:00:00|821.51|816.31|819.82|814.62|823.11|817.91|819.14|813.94|841
1660827900000|2022-08-18 13:05:00|819.8|814.6|819.24|814.04|819.9|814.7|818.25|813.05|631
1660828200000|2022-08-18 13:10:00|819.27|814.07|815.82|810.62|819.6|814.4|815.63|810.43|557
1660828500000|2022-08-18 13:15:00|815.77|810.57|813.91|808.71|816.02|810.82|813.84|808.64|663
1660828800000|2022-08-18 13:20:00|813.96|808.76|813.53|808.33|814.78|809.58|812.61|807.41|726
1660829100000|2022-08-18 13:25:00|813.52|808.32|812.99|807.79|814.05|808.85|812.01|806.81|735
1660829400000|2022-08-18 13:30:00|813.04|807.84|810.46|805.26|814.12|808.92|809.9|804.7|924
1660829700000|2022-08-18 13:35:00|810.44|805.24|811.91|806.71|812.3|807.1|808.91|803.71|919
1660830000000|2022-08-18 13:40:00|811.96|806.76|812.95|807.75|813.19|807.99|810.73|805.53|888
1660830300000|2022-08-18 13:45:00|812.91|807.71|809.44|804.24|813.28|808.08|809.3|804.1|889
1660830600000|2022-08-18 13:50:00|809.42|804.22|810.44|805.24|812.9|807.7|809.3|804.1|860
1660830900000|2022-08-18 13:55:00|810.4|805.2|808.86|803.66|811.6|806.4|807.01|801.81|847
1660831200000|2022-08-18 14:00:00|808.91|803.71|808.87|803.67|808.91|803.71|806.89|801.69|888
1660831500000|2022-08-18 14:05:00|808.88|803.68|809.27|804.07|810.01|804.81|807.66|802.46|701
1660831800000|2022-08-18 14:10:00|809.25|804.05|809.44|804.24|810.79|805.59|808.46|803.26|723
1660832100000|2022-08-18 14:15:00|809.41|804.21|811.84|806.64|812.28|807.08|809.28|804.08|774
1660832400000|2022-08-18 14:20:00|811.86|806.66|812.76|807.56|814.1|808.9|811.74|806.54|831
1660832700000|2022-08-18 14:25:00|812.74|807.54|804.97|799.77|812.92|807.72|804.96|799.76|847
1660833000000|2022-08-18 14:30:00|804.99|799.79|802.52|797.32|806.5|801.3|801.7|796.5|859
1660833300000|2022-08-18 14:35:00|802.56|797.36|804.19|798.99|804.48|799.28|801.94|796.74|864
1660833600000|2022-08-18 14:40:00|804.27|799.07|804.44|799.24|806.56|801.36|804.27|799.07|767
1660833900000|2022-08-18 14:45:00|804.41|799.21|802.96|797.76|804.98|799.78|802.49|797.29|698
1660834200000|2022-08-18 14:50:00|802.84|797.64|800.22|795.02|803.18|797.98|799.78|794.58|704
1660834500000|2022-08-18 14:55:00|800.1|794.9|796.21|791.01|800.27|795.07|794.83|789.63|775
1660834800000|2022-08-18 15:00:00|796.22|791.02|790.74|785.54|796.78|791.58|790.74|785.54|839
1660835100000|2022-08-18 15:05:00|790.76|785.56|783.6|778.4|790.94|785.74|782.54|777.34|897
1660835400000|2022-08-18 15:10:00|783.62|778.42|778.92|773.72|784.94|779.74|776.31|771.11|893
1660835700000|2022-08-18 15:15:00|778.97|773.77|781.64|776.44|782.43|777.23|778.64|773.44|915
1660836000000|2022-08-18 15:20:00|781.65|776.45|789.04|783.84|789.33|784.13|780.91|775.71|850
1660836300000|2022-08-18 15:25:00|789.05|783.85|788.84|783.64|790.24|785.04|787.16|781.96|850
1660836600000|2022-08-18 15:30:00|788.96|783.76|792.08|786.88|793.35|788.15|788.72|783.52|863
1660836900000|2022-08-18 15:35:00|792.12|786.92|797.63|792.43|798.12|792.92|792.11|786.91|825
1660837200000|2022-08-18 15:40:00|797.65|792.45|799.8|794.6|801.11|795.91|797.54|792.34|815
1660837500000|2022-08-18 15:45:00|799.81|794.61|797.85|792.65|799.96|794.76|795.33|790.13|779
1660837800000|2022-08-18 15:50:00|797.86|792.66|795.23|790.03|797.88|792.68|794.63|789.43|698
1660838100000|2022-08-18 15:55:00|795.26|790.06|795.21|790.01|795.98|790.78|793.95|788.75|722
1660838400000|2022-08-18 16:00:00|795.26|790.06|793.24|788.04|796.48|791.28|792.46|787.26|685
1660838700000|2022-08-18 16:05:00|793.25|788.05|797.34|792.14|797.4|792.2|791.15|785.95|751
1660839000000|2022-08-18 16:10:00|797.36|792.16|792.92|787.72|797.94|792.74|792.81|787.61|748
1660839300000|2022-08-18 16:15:00|792.91|787.71|796.24|791.04|796.41|791.21|792.87|787.67|705
1660839600000|2022-08-18 16:20:00|796.21|791.01|791.17|785.97|796.89|791.69|791.17|785.97|877
1660839900000|2022-08-18 16:25:00|791.16|785.96|788.94|783.74|791.16|785.96|788.45|783.25|818
1660840200000|2022-08-18 16:30:00|788.92|783.72|789.22|784.02|789.36|784.16|784.17|778.97|860
1660840500000|2022-08-18 16:35:00|789.17|783.97|786.04|780.84|790.06|784.86|783.75|778.55|774
1660840800000|2022-08-18 16:40:00|786.05|780.85|783.52|778.32|786.11|780.91|782.6|777.4|737
1660841100000|2022-08-18 16:45:00|783.46|778.26|787.11|781.91|787.54|782.34|783.36|778.16|754
1660841400000|2022-08-18 16:50:00|787.1|781.9|790.47|785.27|790.86|785.66|785.09|779.89|829
1660841700000|2022-08-18 16:55:00|790.51|785.31|791.12|785.92|791.99|786.79|787.03|781.83|840
1660842000000|2022-08-18 17:00:00|791.05|785.85|792.46|787.26|793.92|788.72|789.91|784.71|824
1660842300000|2022-08-18 17:05:00|792.44|787.24|795.9|790.7|795.94|790.74|791.76|786.56|718
1660842600000|2022-08-18 17:10:00|795.95|790.75|793.43|788.23|796.06|790.86|792.9|787.7|789
1660842900000|2022-08-18 17:15:00|793.4|788.2|794.58|789.38|794.63|789.43|790.42|785.22|682
1660843200000|2022-08-18 17:20:00|794.61|789.41|791.84|786.64|795.67|790.47|791.25|786.05|749
1660843500000|2022-08-18 17:25:00|791.66|786.46|792.14|786.94|793.33|788.13|791.13|785.93|615
1660843800000|2022-08-18 17:30:00|792.12|786.92|791.92|786.72|792.42|787.22|790.25|785.05|653
1660844100000|2022-08-18 17:35:00|791.88|786.68|792.49|787.29|793.17|787.97|791.88|786.68|585
1660844400000|2022-08-18 17:40:00|792.54|787.34|790.25|785.05|792.56|787.36|790.13|784.93|624
1660844700000|2022-08-18 17:45:00|790.24|785.04|787.76|782.56|791.74|786.54|787.74|782.54|700
1660845000000|2022-08-18 17:50:00|787.77|782.57|786.92|781.72|788.13|782.93|785.41|780.21|580
1660845300000|2022-08-18 17:55:00|786.93|781.73|786.54|781.34|787.24|782.04|785.05|779.85|701
1660845600000|2022-08-18 18:00:00|786.52|781.32|787.29|782.09|788.43|783.23|785.96|780.76|772
1660845900000|2022-08-18 18:05:00|787.32|782.12|787.3|782.1|787.87|782.67|786.04|780.84|604
1660846200000|2022-08-18 18:10:00|787.28|782.08|790.17|784.97|790.29|785.09|786.97|781.77|491
1660846500000|2022-08-18 18:15:00|790.13|784.93|789.17|783.97|790.17|784.97|787.87|782.67|581
1660846800000|2022-08-18 18:20:00|789.25|784.05|787.87|782.67|789.27|784.07|786.44|781.24|570
1660847100000|2022-08-18 18:25:00|787.86|782.66|789.63|784.43|790.1|784.9|787.46|782.26|486
1660847400000|2022-08-18 18:30:00|789.58|784.38|786.92|781.72|789.74|784.54|786.53|781.33|590
1660847700000|2022-08-18 18:35:00|786.98|781.78|787.11|781.91|788.11|782.91|785.32|780.12|578
1660848000000|2022-08-18 18:40:00|787.17|781.97|786.65|781.45|789.95|784.75|786.44|781.24|562
1660848300000|2022-08-18 18:45:00|786.75|781.55|785.83|780.63|786.78|781.58|781.84|776.64|701
1660848600000|2022-08-18 18:50:00|785.84|780.64|789.12|783.92|789.18|783.98|785.15|779.95|535
1660848900000|2022-08-18 18:55:00|789.14|783.94|789.93|784.73|792.01|786.81|788.99|783.79|587
1660849200000|2022-08-18 19:00:00|789.92|784.72|793.01|787.81|793.46|788.26|789.31|784.11|686
1660849500000|2022-08-18 19:05:00|793.08|787.88|793.04|787.84|793.37|788.17|791.63|786.43|582
1660849800000|2022-08-18 19:10:00|793.08|787.88|796.44|791.24|797.17|791.97|791.71|786.51|680
1660850100000|2022-08-18 19:15:00|796.14|790.94|794.34|789.14|796.45|791.25|792.54|787.34|704
1660850400000|2022-08-18 19:20:00|794.29|789.09|795.27|790.07|795.46|790.26|793|787.8|648
1660850700000|2022-08-18 19:25:00|795.29|790.09|795.37|790.17|796.41|791.21|793.93|788.73|603
1660851000000|2022-08-18 19:30:00|795.4|790.2|796.31|791.11|797.03|791.83|795.23|790.03|567
1660851300000|2022-08-18 19:35:00|796.3|791.1|795|789.8|796.34|791.14|793.81|788.61|668
1660851600000|2022-08-18 19:40:00|795.03|789.83|794.46|789.26|795.4|790.2|794.09|788.89|666
1660851900000|2022-08-18 19:45:00|794.51|789.31|794.21|789.01|795.02|789.82|793.06|787.86|583
1660852200000|2022-08-18 19:50:00|794.24|789.04|794.07|788.87|794.5|789.3|793.22|788.02|462
1660852500000|2022-08-18 19:55:00|794.1|788.9|791.57|786.37|794.81|789.61|790.51|785.31|531
1660852800000|2022-08-18 20:00:00|791.55|786.35|792.93|787.73|793.47|788.27|791.13|785.93|481
1660853100000|2022-08-18 20:05:00|792.91|787.71|789.12|783.92|792.94|787.74|788.61|783.41|569
1660853400000|2022-08-18 20:10:00|789.09|783.89|795.43|790.23|795.92|790.72|789.08|783.88|562
1660853700000|2022-08-18 20:15:00|795.4|790.2|792.73|787.53|798.14|792.94|792.55|787.35|645
1660854000000|2022-08-18 20:20:00|792.71|787.51|793.63|788.43|796.25|791.05|792.26|787.06|589
1660854300000|2022-08-18 20:25:00|793.7|788.5|792.36|787.16|793.85|788.65|791.8|786.6|528
1660854600000|2022-08-18 20:30:00|792.47|787.27|792.66|787.46|793.93|788.73|792.34|787.14|506
1660854900000|2022-08-18 20:35:00|792.65|787.45|794.79|789.59|794.88|789.68|791.9|786.7|540
1660855200000|2022-08-18 20:40:00|794.77|789.57|792.96|787.76|796.37|791.17|792.33|787.13|596
1660855500000|2022-08-18 20:45:00|792.95|787.75|794.77|789.57|795.38|790.18|792.39|787.19|574
1660855800000|2022-08-18 20:50:00|794.7|789.5|795.04|789.84|796.92|791.72|794.61|789.41|606
1660856100000|2022-08-18 20:55:00|795.02|789.82|796.37|791.17|796.44|791.24|794.78|789.58|469
1660856400000|2022-08-18 21:00:00|796.39|791.19|795.99|790.79|797.22|792.02|795.09|789.89|299
1660856700000|2022-08-18 21:05:00|795.96|790.76|795.46|790.26|796.13|790.93|792.75|787.55|332
1660857000000|2022-08-18 21:10:00|795.45|790.25|793.88|788.68|796.06|790.86|793.88|788.68|357
1660857300000|2022-08-18 21:15:00|793.87|788.67|792.79|787.59|794.07|788.87|792.19|786.99|299
1660857600000|2022-08-18 21:20:00|792.81|787.61|792.61|787.41|793.41|788.21|792.22|787.02|321
1660857900000|2022-08-18 21:25:00|792.58|787.38|793.34|788.14|793.5|788.3|792.05|786.85|368
1660858200000|2022-08-18 21:30:00|793.36|788.16|792.75|787.55|793.73|788.53|792.61|787.41|234
1660858500000|2022-08-18 21:35:00|792.77|787.57|793.62|788.42|793.65|788.45|792.65|787.45|264
1660858800000|2022-08-18 21:40:00|793.58|788.38|791.29|786.09|793.64|788.44|791.29|786.09|254
1660859100000|2022-08-18 21:45:00|791.33|786.13|795.1|789.9|796.27|791.07|790.01|784.81|551
1660859400000|2022-08-18 21:50:00|795.17|789.97|793.06|787.86|796.07|790.87|792.72|787.52|467
1660859700000|2022-08-18 21:55:00|793.08|787.88|793.07|787.87|793.15|787.95|791.94|786.74|520
1660860000000|2022-08-18 22:00:00|793.09|787.89|789.99|784.79|793.12|787.92|789.84|784.64|568
1660860300000|2022-08-18 22:05:00|789.96|784.76|790.07|784.87|791.01|785.81|789.86|784.66|571
1660860600000|2022-08-18 22:10:00|790.15|784.95|786.39|781.19|790.15|784.95|786.29|781.09|444
1660860900000|2022-08-18 22:15:00|786.43|781.23|790.77|785.57|790.99|785.79|786.04|780.84|528
1660861200000|2022-08-18 22:20:00|790.81|785.61|788.46|783.26|793.01|787.81|788.14|782.94|590
1660861500000|2022-08-18 22:25:00|788.47|783.27|793.4|788.2|793.4|788.2|787.81|782.61|673
1660861800000|2022-08-18 22:30:00|793.35|788.15|788.37|783.17|793.63|788.43|787.8|782.6|575
1660862100000|2022-08-18 22:35:00|788.25|783.05|789.71|784.51|793|787.8|787.85|782.65|594
1660862400000|2022-08-18 22:40:00|789.7|784.5|790.36|785.16|791.41|786.21|789.04|783.84|624
1660862700000|2022-08-18 22:45:00|790.34|785.14|788.06|782.86|792.12|786.92|787.78|782.58|545
1660863000000|2022-08-18 22:50:00|788.08|782.88|791.05|785.85|792.96|787.76|787.16|781.96|600
1660863300000|2022-08-18 22:55:00|791|785.8|786.14|780.94|791.39|786.19|786.07|780.87|650
1660863600000|2022-08-18 23:00:00|786.17|780.97|786.91|781.71|787.46|782.26|785.83|780.63|635
1660863900000|2022-08-18 23:05:00|786.94|781.74|788.26|783.06|790.44|785.24|786.94|781.74|534
1660864200000|2022-08-18 23:10:00|788.25|783.05|779.95|774.75|788.26|783.06|779.89|774.69|866
1660864500000|2022-08-18 23:15:00|779.97|774.77|753.28|748.08|780.77|775.57|752.76|747.56|956
1660864800000|2022-08-18 23:20:00|753.29|748.09|760.02|754.82|763.04|757.84|745.57|740.37|1132
1660865100000|2022-08-18 23:25:00|759.98|754.78|758.16|752.96|761.98|756.78|757.18|751.98|1088
1660865400000|2022-08-18 23:30:00|758.21|753.01|763.79|758.59|765.13|759.93|756.27|751.07|1045
1660865700000|2022-08-18 23:35:00|763.84|758.64|765.68|760.48|767.25|762.05|763.19|757.99|972
1660866000000|2022-08-18 23:40:00|765.7|760.5|765.75|760.55|768|762.8|764.27|759.07|909
1660866300000|2022-08-18 23:45:00|765.66|760.46|764.33|759.13|767.08|761.88|762.71|757.51|968
1660866600000|2022-08-18 23:50:00|764.4|759.2|762.89|757.69|765.04|759.84|761.63|756.43|873
1660866900000|2022-08-18 23:55:00|762.94|757.74|760.16|754.96|763.78|758.58|758.88|753.68|785
1660867200000|2022-08-19 00:00:00|760.18|754.98|765.23|760.03|765.23|760.03|757.38|752.18|933
1660867500000|2022-08-19 00:05:00|765.37|760.17|768.46|763.26|771.71|766.51|763.68|758.48|1076
1660867800000|2022-08-19 00:10:00|768.4|763.2|764.68|759.48|768.56|763.36|761.9|756.7|1048
1660868100000|2022-08-19 00:15:00|764.62|759.42|758.88|753.68|766.12|760.92|758.55|753.35|951
1660868400000|2022-08-19 00:20:00|758.9|753.7|757.47|752.27|759.98|754.78|747.62|742.42|1103
1660868700000|2022-08-19 00:25:00|757.56|752.36|750.35|745.15|758.15|752.95|748.95|743.75|1103
1660869000000|2022-08-19 00:30:00|750.09|744.89|737.15|731.95|751.25|746.05|733.91|728.71|1095
1660869300000|2022-08-19 00:35:00|737.05|731.85|736.25|731.05|740.34|735.14|735.27|730.07|1030
1660869600000|2022-08-19 00:40:00|736.47|731.27|736.09|730.89|736.69|731.49|728.36|723.16|1042
1660869900000|2022-08-19 00:45:00|736.12|730.92|737.04|731.84|743.12|737.92|736.06|730.86|980
1660870200000|2022-08-19 00:50:00|736.76|731.56|732.61|727.41|737.71|732.51|730.3|725.1|952
1660870500000|2022-08-19 00:55:00|732.75|727.55|732.26|727.06|735.89|730.69|731.6|726.4|841
1660870800000|2022-08-19 01:00:00|732.28|727.08|735|729.8|735.98|730.78|732.12|726.92|831
1660871100000|2022-08-19 01:05:00|735.03|729.83|728.78|723.58|735.82|730.62|726.22|721.02|925
1660871400000|2022-08-19 01:10:00|728.76|723.56|727.88|722.68|729.58|724.38|724.61|719.41|958
1660871700000|2022-08-19 01:15:00|728.03|722.83|724.93|719.73|729.15|723.95|724.05|718.85|982
1660872000000|2022-08-19 01:20:00|725.2|720|724.88|719.68|725.92|720.72|722.76|717.56|907
1660872300000|2022-08-19 01:25:00|724.84|719.64|720.1|714.9|727.68|722.48|719.6|714.4|981
1660872600000|2022-08-19 01:30:00|720.32|715.12|723.88|718.68|725.78|720.58|720.32|715.12|949
1660872900000|2022-08-19 01:35:00|723.94|718.74|719.85|714.65|725.12|719.92|718.27|713.07|896
1660873200000|2022-08-19 01:40:00|719.8|714.6|719.76|714.56|720.82|715.62|718.8|713.6|727
1660873500000|2022-08-19 01:45:00|719.75|714.55|720.28|715.08|722.34|717.14|719.75|714.55|845
1660873800000|2022-08-19 01:50:00|720.23|715.03|721.2|716|722.5|717.3|716.31|711.11|872
1660874100000|2022-08-19 01:55:00|721.48|716.28|725.07|719.87|726.26|721.06|720.66|715.46|812
1660874400000|2022-08-19 02:00:00|725.19|719.99|721.3|716.1|725.37|720.17|720.27|715.07|727
1660874700000|2022-08-19 02:05:00|721.31|716.11|726.7|721.5|727.76|722.56|720.61|715.41|801
1660875000000|2022-08-19 02:10:00|726.69|721.49|727.19|721.99|728.54|723.34|725.14|719.94|775
1660875300000|2022-08-19 02:15:00|727.16|721.96|725.88|720.68|730.01|724.81|725.85|720.65|787
1660875600000|2022-08-19 02:20:00|725.87|720.67|723.84|718.64|726.31|721.11|722.79|717.59|720
1660875900000|2022-08-19 02:25:00|723.81|718.61|724.29|719.09|725.42|720.22|723.2|718|772
1660876200000|2022-08-19 02:30:00|724.28|719.08|721.87|716.67|724.9|719.7|720.8|715.6|777
1660876500000|2022-08-19 02:35:00|722.02|716.82|721.18|715.98|722.79|717.59|719.26|714.06|708
1660876800000|2022-08-19 02:40:00|721.17|715.97|721.24|716.04|723.37|718.17|719.92|714.72|674
1660877100000|2022-08-19 02:45:00|721.29|716.09|720.96|715.76|722.39|717.19|720.7|715.5|627
1660877400000|2022-08-19 02:50:00|720.97|715.77|721.31|716.11|721.98|716.78|719.95|714.75|630
1660877700000|2022-08-19 02:55:00|721.26|716.06|724.8|719.6|725.26|720.06|721.23|716.03|706
1660878000000|2022-08-19 03:00:00|724.79|719.59|725.4|720.2|727.03|721.83|724.64|719.44|661
1660878300000|2022-08-19 03:05:00|725.38|720.18|722.43|717.23|725.53|720.33|721.26|716.06|766
1660878600000|2022-08-19 03:10:00|722.48|717.28|722.41|717.21|723.17|717.97|720.08|714.88|670
1660878900000|2022-08-19 03:15:00|722.46|717.26|721.98|716.78|724.18|718.98|721.12|715.92|643
1660879200000|2022-08-19 03:20:00|721.97|716.77|721.97|716.77|724.89|719.69|720.83|715.63|677
1660879500000|2022-08-19 03:25:00|721.95|716.75|725.37|720.17|726.3|721.1|721.06|715.86|597
1660879800000|2022-08-19 03:30:00|725.38|720.18|727.97|722.77|728.11|722.91|724.26|719.06|602
1660880100000|2022-08-19 03:35:00|728.02|722.82|728.95|723.75|729.13|723.93|726.25|721.05|634
1660880400000|2022-08-19 03:40:00|728.91|723.71|730.12|724.92|733.24|728.04|728.31|723.11|713
1660880700000|2022-08-19 03:45:00|730.1|724.9|729.14|723.94|730.83|725.63|728.32|723.12|605
1660881000000|2022-08-19 03:50:00|729.16|723.96|728.08|722.88|729.16|723.96|726.64|721.44|537
1660881300000|2022-08-19 03:55:00|728.07|722.87|724.75|719.55|729.52|724.32|724.69|719.49|644
1660881600000|2022-08-19 04:00:00|724.77|719.57|727.19|721.99|727.19|721.99|723.69|718.49|753
1660881900000|2022-08-19 04:05:00|727.15|721.95|725.69|720.49|728.03|722.83|725.57|720.37|624
1660882200000|2022-08-19 04:10:00|725.64|720.44|725.98|720.78|726.98|721.78|723.63|718.43|635
1660882500000|2022-08-19 04:15:00|726|720.8|725.09|719.89|727.18|721.98|723.18|717.98|681
1660882800000|2022-08-19 04:20:00|725.07|719.87|728.36|723.16|728.42|723.22|724.74|719.54|614
1660883100000|2022-08-19 04:25:00|728.32|723.12|728.46|723.26|729.44|724.24|728.13|722.93|557
1660883400000|2022-08-19 04:30:00|728.47|723.27|732.27|727.07|732.48|727.28|728.12|722.92|554
1660883700000|2022-08-19 04:35:00|732.23|727.03|730.99|725.79|732.29|727.09|730|724.8|530
1660884000000|2022-08-19 04:40:00|730.98|725.78|730.11|724.91|732.1|726.9|729.59|724.39|605
1660884300000|2022-08-19 04:45:00|730.14|724.94|729.56|724.36|731.14|725.94|729.19|723.99|545
1660884600000|2022-08-19 04:50:00|729.57|724.37|731.83|726.63|732.75|727.55|729.08|723.88|581
1660884900000|2022-08-19 04:55:00|731.8|726.6|727.51|722.31|733.21|728.01|727.12|721.92|662
1660885200000|2022-08-19 05:00:00|727.5|722.3|728.38|723.18|729.5|724.3|726.32|721.12|675
1660885500000|2022-08-19 05:05:00|728.33|723.13|728.95|723.75|729.35|724.15|726.03|720.83|710
1660885800000|2022-08-19 05:10:00|728.88|723.68|725.75|720.55|729.83|724.63|725.12|719.92|631
1660886100000|2022-08-19 05:15:00|725.77|720.57|725.94|720.74|727.49|722.29|725.61|720.41|544
1660886400000|2022-08-19 05:20:00|725.92|720.72|727.65|722.45|729.66|724.46|725.92|720.72|641
1660886700000|2022-08-19 05:25:00|727.68|722.48|728.08|722.88|728.1|722.9|726.48|721.28|419
1660887000000|2022-08-19 05:30:00|728.11|722.91|727.97|722.77|729.2|724|727.74|722.54|525
1660887300000|2022-08-19 05:35:00|727.96|722.76|729.33|724.13|729.93|724.73|727.08|721.88|445
1660887600000|2022-08-19 05:40:00|729.28|724.08|726.82|721.62|730.14|724.94|726.66|721.46|564
1660887900000|2022-08-19 05:45:00|726.83|721.63|729.42|724.22|729.94|724.74|726.74|721.54|463
1660888200000|2022-08-19 05:50:00|729.44|724.24|725.21|720.01|729.94|724.74|724.99|719.79|613
1660888500000|2022-08-19 05:55:00|725.2|720|729.01|723.81|729.33|724.13|724.66|719.46|597
1660888800000|2022-08-19 06:00:00|728.95|723.75|728.98|723.78|730.28|725.08|727.83|722.63|634
1660889100000|2022-08-19 06:05:00|728.95|723.75|731.09|725.89|731.69|726.49|728.47|723.27|595
1660889400000|2022-08-19 06:10:00|731.07|725.87|732.22|727.02|733.73|728.53|730.81|725.61|514
1660889700000|2022-08-19 06:15:00|732.29|727.09|726.41|721.21|732.33|727.13|726.33|721.13|699
1660890000000|2022-08-19 06:20:00|726.42|721.22|724.33|719.13|727.14|721.94|724.21|719.01|724
1660890300000|2022-08-19 06:25:00|724.22|719.02|723.86|718.66|724.81|719.61|722.94|717.74|673
1660890600000|2022-08-19 06:30:00|723.84|718.64|719.04|713.84|724.7|719.5|718.15|712.95|1022
1660890900000|2022-08-19 06:35:00|719.09|713.89|700.47|695.27|719.09|713.89|687.51|682.31|1130
1660891200000|2022-08-19 06:40:00|700.42|695.22|701.67|696.47|702.88|697.68|698.05|692.85|1132
1660891500000|2022-08-19 06:45:00|701.52|696.32|697.17|691.97|701.52|696.32|694.56|689.36|1102
1660891800000|2022-08-19 06:50:00|697.12|691.92|694.07|688.87|697.98|692.78|693.13|687.93|1072
1660892100000|2022-08-19 06:55:00|694.02|688.82|691.04|685.84|696.09|690.89|690.06|684.86|1045
1660892400000|2022-08-19 07:00:00|691.03|685.83|702.7|697.5|702.7|697.5|690.52|685.32|1037
1660892700000|2022-08-19 07:05:00|702.72|697.52|698.73|693.53|705.74|700.54|698.16|692.96|957
1660893000000|2022-08-19 07:10:00|698.75|693.55|699.71|694.51|701.14|695.94|696.21|691.01|946
1660893300000|2022-08-19 07:15:00|699.72|694.52|699.93|694.73|700.28|695.08|698.49|693.29|856
1660893600000|2022-08-19 07:20:00|699.8|694.6|696.8|691.6|699.89|694.69|695.45|690.25|775
1660893900000|2022-08-19 07:25:00|696.76|691.56|697.45|692.25|698.15|692.95|694.66|689.46|954
1660894200000|2022-08-19 07:30:00|697.55|692.35|699.24|694.04|701.71|696.51|696.61|691.41|858
1660894500000|2022-08-19 07:35:00|699.16|693.96|700.43|695.23|701.69|696.49|697.63|692.43|793
1660894800000|2022-08-19 07:40:00|700.4|695.2|704.06|698.86|704.06|698.86|700.17|694.97|841
1660895100000|2022-08-19 07:45:00|704.07|698.87|704.6|699.4|706.12|700.92|703.58|698.38|779
1660895400000|2022-08-19 07:50:00|704.69|699.49|707.43|702.23|707.43|702.23|703.48|698.28|824
1660895700000|2022-08-19 07:55:00|707.46|702.26|704.8|699.6|708.16|702.96|704.62|699.42|768
1660896000000|2022-08-19 08:00:00|704.82|699.62|705.04|699.84|707.03|701.83|701.75|696.55|878
1660896300000|2022-08-19 08:05:00|705.01|699.81|705.61|700.41|706.34|701.14|701.78|696.58|943
1660896600000|2022-08-19 08:10:00|705.65|700.45|707.78|702.58|708.15|702.95|703.45|698.25|860
1660896900000|2022-08-19 08:15:00|707.79|702.59|707.57|702.37|708.04|702.84|705.42|700.22|805
1660897200000|2022-08-19 08:20:00|707.51|702.31|703.72|698.52|708.7|703.5|703.35|698.15|814
1660897500000|2022-08-19 08:25:00|703.76|698.56|707.6|702.4|708.93|703.73|703.53|698.33|784
1660897800000|2022-08-19 08:30:00|707.62|702.42|706.94|701.74|708.01|702.81|705.55|700.35|918
1660898100000|2022-08-19 08:35:00|707.05|701.85|716.08|710.88|716.11|710.91|706.85|701.65|893
1660898400000|2022-08-19 08:40:00|716.07|710.87|715.75|710.55|716.8|711.6|713.79|708.59|757
1660898700000|2022-08-19 08:45:00|715.72|710.52|712.22|707.02|715.75|710.55|711.63|706.43|788
1660899000000|2022-08-19 08:50:00|712.24|707.04|712.63|707.43|713.58|708.38|711.22|706.02|753
1660899300000|2022-08-19 08:55:00|712.64|707.44|710.82|705.62|713.33|708.13|710.69|705.49|633
1660899600000|2022-08-19 09:00:00|710.89|705.69|711.16|705.96|712.12|706.92|709.58|704.38|785
1660899900000|2022-08-19 09:05:00|711.14|705.94|709.66|704.46|711.33|706.13|708.47|703.27|671
1660900200000|2022-08-19 09:10:00|709.7|704.5|709.84|704.64|710.74|705.54|708.6|703.4|610
1660900500000|2022-08-19 09:15:00|709.87|704.67|710.09|704.89|710.91|705.71|707.99|702.79|701
1660900800000|2022-08-19 09:20:00|710.1|704.9|709.75|704.55|710.29|705.09|707.8|702.6|654
1660901100000|2022-08-19 09:25:00|709.78|704.58|712.18|706.98|713.18|707.98|709.74|704.54|668
1660901400000|2022-08-19 09:30:00|712.22|707.02|713.82|708.62|713.85|708.65|710.56|705.36|653
1660901700000|2022-08-19 09:35:00|713.85|708.65|715.16|709.96|715.89|710.69|713.8|708.6|613
1660902000000|2022-08-19 09:40:00|715.15|709.95|714.79|709.59|716.9|711.7|714.47|709.27|738
1660902300000|2022-08-19 09:45:00|714.82|709.62|713.8|708.6|716.09|710.89|712.67|707.47|633
1660902600000|2022-08-19 09:50:00|713.78|708.58|713.6|708.4|718.75|713.55|713.34|708.14|781
1660902900000|2022-08-19 09:55:00|713.57|708.37|715.94|710.74|716.02|710.82|712.89|707.69|694
1660903200000|2022-08-19 10:00:00|715.91|710.71|713.8|708.6|716.76|711.56|712.93|707.73|714
1660903500000|2022-08-19 10:05:00|713.75|708.55|713.94|708.74|714.18|708.98|713.1|707.9|618
1660903800000|2022-08-19 10:10:00|713.92|708.72|713.81|708.61|716.04|710.84|713.56|708.36|527
1660904100000|2022-08-19 10:15:00|713.7|708.5|717.14|711.94|717.19|711.99|713.46|708.26|664
1660904400000|2022-08-19 10:20:00|717.12|711.92|715.88|710.68|718.1|712.9|715.64|710.44|697
1660904700000|2022-08-19 10:25:00|715.73|710.53|716.03|710.83|717.75|712.55|715.73|710.53|588
1660905000000|2022-08-19 10:30:00|715.9|710.7|713.81|708.61|716.83|711.63|713.66|708.46|621
1660905300000|2022-08-19 10:35:00|713.8|708.6|714.87|709.67|715.2|710|713.06|707.86|691
1660905600000|2022-08-19 10:40:00|714.83|709.63|714.98|709.78|715.09|709.89|712.24|707.04|687
1660905900000|2022-08-19 10:45:00|714.94|709.74|714.05|708.85|717.35|712.15|713.63|708.43|717
1660906200000|2022-08-19 10:50:00|714.08|708.88|714.02|708.82|715.86|710.66|714|708.8|643
1660906500000|2022-08-19 10:55:00|714.04|708.84|712.89|707.69|714.62|709.42|712.84|707.64|709
1660906800000|2022-08-19 11:00:00|712.81|707.61|710.7|705.5|713.91|708.71|710.16|704.96|778
1660907100000|2022-08-19 11:05:00|710.64|705.44|711.23|706.03|712.95|707.75|702.4|697.2|994
1660907400000|2022-08-19 11:10:00|711.25|706.05|710.78|705.58|714.11|708.91|709.85|704.65|946
1660907700000|2022-08-19 11:15:00|710.95|705.75|710.32|705.12|711.55|706.35|706.67|701.47|910
1660908000000|2022-08-19 11:20:00|710.29|705.09|710.97|705.77|712.33|707.13|710.24|705.04|763
1660908300000|2022-08-19 11:25:00|710.86|705.66|708.18|702.98|711.38|706.18|708.12|702.92|848
1660908600000|2022-08-19 11:30:00|708.19|702.99|706.98|701.78|710.52|705.32|704.25|699.05|971
1660908900000|2022-08-19 11:35:00|706.99|701.79|701.63|696.43|707.88|702.68|698.23|693.03|1002
1660909200000|2022-08-19 11:40:00|701.48|696.28|707.14|701.94|707.85|702.65|701.3|696.1|1014
1660909500000|2022-08-19 11:45:00|707.21|702.01|713.12|707.92|714.73|709.53|707.08|701.88|945
1660909800000|2022-08-19 11:50:00|713.15|707.95|711.19|705.99|713.3|708.1|709.86|704.66|818
1660910100000|2022-08-19 11:55:00|711.18|705.98|713.73|708.53|714.27|709.07|710.67|705.47|784
1660910400000|2022-08-19 12:00:00|713.75|708.55|712.17|706.97|713.98|708.78|709.58|704.38|875
1660910700000|2022-08-19 12:05:00|712.16|706.96|710.97|705.77|713.11|707.91|708.95|703.75|891
1660911000000|2022-08-19 12:10:00|710.98|705.78|709.24|704.04|713.14|707.94|708.82|703.62|792
1660911300000|2022-08-19 12:15:00|709.26|704.06|713.74|708.54|713.88|708.68|708.16|702.96|851
1660911600000|2022-08-19 12:20:00|713.78|708.58|709.08|703.88|713.95|708.75|708.93|703.73|831
1660911900000|2022-08-19 12:25:00|709.03|703.83|705.15|699.95|710.53|705.33|704.34|699.14|830
1660912200000|2022-08-19 12:30:00|705|699.8|706.38|701.18|706.56|701.36|701.46|696.26|981
1660912500000|2022-08-19 12:35:00|706.41|701.21|706.11|700.91|706.54|701.34|703.81|698.61|933
1660912800000|2022-08-19 12:40:00|706.09|700.89|712.99|707.79|713.33|708.13|706|700.8|913
1660913100000|2022-08-19 12:45:00|713.01|707.81|712.57|707.37|716.07|710.87|712.49|707.29|873
1660913400000|2022-08-19 12:50:00|712.69|707.49|713.97|708.77|714.35|709.15|712.12|706.92|853
1660913700000|2022-08-19 12:55:00|713.94|708.74|712.07|706.87|714.71|709.51|711.13|705.93|852
1660914000000|2022-08-19 13:00:00|712|706.8|710.79|705.59|713.96|708.76|710.07|704.87|819
1660914300000|2022-08-19 13:05:00|710.77|705.57|709.37|704.17|711.91|706.71|709.28|704.08|729
1660914600000|2022-08-19 13:10:00|709.38|704.18|709.3|704.1|711.04|705.84|708.47|703.27|735
1660914900000|2022-08-19 13:15:00|709.46|704.26|710.9|705.7|712.27|707.07|709.02|703.82|730
1660915200000|2022-08-19 13:20:00|710.89|705.69|711.25|706.05|714.01|708.81|710.66|705.46|825
1660915500000|2022-08-19 13:25:00|711.22|706.02|711.15|705.95|711.9|706.7|710.68|705.48|765
1660915800000|2022-08-19 13:30:00|711.13|705.93|708.28|703.08|711.97|706.77|708.24|703.04|990
1660916100000|2022-08-19 13:35:00|708.36|703.16|705.78|700.58|710.23|705.03|704.26|699.06|890
1660916400000|2022-08-19 13:40:00|705.83|700.63|705.43|700.23|706.25|701.05|704.22|699.02|875
1660916700000|2022-08-19 13:45:00|705.42|700.22|703.99|698.79|706.21|701.01|702.84|697.64|936
1660917000000|2022-08-19 13:50:00|704|698.8|707.64|702.44|709.7|704.5|702.77|697.57|922
1660917300000|2022-08-19 13:55:00|707.63|702.43|706.24|701.04|707.74|702.54|705.83|700.63|809
1660917600000|2022-08-19 14:00:00|706.25|701.05|708.22|703.02|711.18|705.98|705.74|700.54|889
1660917900000|2022-08-19 14:05:00|708.25|703.05|707.13|701.93|708.87|703.67|706.57|701.37|772
1660918200000|2022-08-19 14:10:00|707.1|701.9|707.61|702.41|709.98|704.78|706.99|701.79|748
1660918500000|2022-08-19 14:15:00|707.6|702.4|711.05|705.85|711.69|706.49|707.6|702.4|722
1660918800000|2022-08-19 14:20:00|711.1|705.9|710.11|704.91|712.23|707.03|709.79|704.59|801
1660919100000|2022-08-19 14:25:00|710.08|704.88|712.9|707.7|713.11|707.91|708.98|703.78|734
1660919400000|2022-08-19 14:30:00|712.85|707.65|718.05|712.85|719.47|714.27|712.6|707.4|901
1660919700000|2022-08-19 14:35:00|718.02|712.82|716.49|711.29|718.1|712.9|714.89|709.69|773
1660920000000|2022-08-19 14:40:00|716.46|711.26|716.68|711.48|717.12|711.92|714.98|709.78|765
1660920300000|2022-08-19 14:45:00|716.67|711.47|716.24|711.04|717.91|712.71|714.55|709.35|857
1660920600000|2022-08-19 14:50:00|716.12|710.92|713.19|707.99|716.66|711.46|713.12|707.92|819
1660920900000|2022-08-19 14:55:00|713.2|708|713.25|708.05|714.87|709.67|712.64|707.44|803
1660921200000|2022-08-19 15:00:00|713.2|708|710.72|705.52|713.67|708.47|709.89|704.69|829
1660921500000|2022-08-19 15:05:00|710.69|705.49|711.18|705.98|711.91|706.71|709.12|703.92|767
1660921800000|2022-08-19 15:10:00|711.13|705.93|712.48|707.28|712.62|707.42|709.33|704.13|814
1660922100000|2022-08-19 15:15:00|712.53|707.33|712.02|706.82|713.47|708.27|709.9|704.7|787
1660922400000|2022-08-19 15:20:00|711.99|706.79|711.82|706.62|712.35|707.15|710.99|705.79|733
1660922700000|2022-08-19 15:25:00|711.95|706.75|711.85|706.65|712.05|706.85|709.92|704.72|641
1660923000000|2022-08-19 15:30:00|711.84|706.64|711.26|706.06|712.04|706.84|709.81|704.61|679
1660923300000|2022-08-19 15:35:00|711.25|706.05|707.83|702.63|711.88|706.68|707.72|702.52|785
1660923600000|2022-08-19 15:40:00|707.78|702.58|711.22|706.02|711.99|706.79|707.78|702.58|802
1660923900000|2022-08-19 15:45:00|711.21|706.01|712.93|707.73|714.61|709.41|711.09|705.89|765
1660924200000|2022-08-19 15:50:00|712.96|707.76|713.94|708.74|714.68|709.48|711.49|706.29|722
1660924500000|2022-08-19 15:55:00|713.93|708.73|713.75|708.55|714.65|709.45|713.08|707.88|592
1660924800000|2022-08-19 16:00:00|713.74|708.54|712.99|707.79|714.83|709.63|712.51|707.31|776
1660925100000|2022-08-19 16:05:00|713.04|707.84|711.22|706.02|716.19|710.99|710.88|705.68|737
1660925400000|2022-08-19 16:10:00|711.28|706.08|715|709.8|717.08|711.88|711.12|705.92|700
1660925700000|2022-08-19 16:15:00|715.01|709.81|711.87|706.67|716|710.8|710.03|704.83|825
1660926000000|2022-08-19 16:20:00|711.9|706.7|713.9|708.7|714.21|709.01|710.99|705.79|905
1660926300000|2022-08-19 16:25:00|713.91|708.71|715.45|710.25|717.42|712.22|713.71|708.51|820
1660926600000|2022-08-19 16:30:00|715.35|710.15|719.39|714.19|721.13|715.93|715.26|710.06|953
1660926900000|2022-08-19 16:35:00|719.35|714.15|722.33|717.13|722.74|717.54|719.1|713.9|895
1660927200000|2022-08-19 16:40:00|722.34|717.14|722.94|717.74|724.85|719.65|722.14|716.94|927
1660927500000|2022-08-19 16:45:00|722.79|717.59|718.57|713.37|725.23|720.03|718.57|713.37|822
1660927800000|2022-08-19 16:50:00|718.72|713.52|722.13|716.93|723.05|717.85|718.03|712.83|827
1660928100000|2022-08-19 16:55:00|722.2|717|716.82|711.62|722.39|717.19|716.63|711.43|825
1660928400000|2022-08-19 17:00:00|716.83|711.63|717.9|712.7|718.87|713.67|716.78|711.58|658
1660928700000|2022-08-19 17:05:00|717.88|712.68|717.95|712.75|718.02|712.82|715.99|710.79|691
1660929000000|2022-08-19 17:10:00|717.94|712.74|719.61|714.41|720.84|715.64|717.18|711.98|687
1660929300000|2022-08-19 17:15:00|719.59|714.39|717.41|712.21|719.69|714.49|716.75|711.55|664
1660929600000|2022-08-19 17:20:00|717.4|712.2|714.82|709.62|717.45|712.25|714.62|709.42|627
1660929900000|2022-08-19 17:25:00|714.83|709.63|714.65|709.45|715.08|709.88|711.65|706.45|724
1660930200000|2022-08-19 17:30:00|714.58|709.38|712.77|707.57|714.92|709.72|711.19|705.99|731
1660930500000|2022-08-19 17:35:00|712.74|707.54|711.42|706.22|712.97|707.77|710.81|705.61|543
1660930800000|2022-08-19 17:40:00|711.39|706.19|711.71|706.51|712.19|706.99|711|705.8|533
1660931100000|2022-08-19 17:45:00|711.61|706.41|711.8|706.6|712.51|707.31|709.23|704.03|615
1660931400000|2022-08-19 17:50:00|711.81|706.61|709.08|703.88|713.03|707.83|708.5|703.3|624
1660931700000|2022-08-19 17:55:00|709.05|703.85|711.37|706.17|711.91|706.71|708.99|703.79|635
1660932000000|2022-08-19 18:00:00|711.39|706.19|711.25|706.05|712.55|707.35|709.87|704.67|701
1660932300000|2022-08-19 18:05:00|711.3|706.1|709.25|704.05|711.82|706.62|709.12|703.92|636
1660932600000|2022-08-19 18:10:00|709.32|704.12|708.95|703.75|710.2|705|708.6|703.4|685
1660932900000|2022-08-19 18:15:00|708.9|703.7|708.95|703.75|710.87|705.67|708.8|703.6|711
1660933200000|2022-08-19 18:20:00|708.92|703.72|707.96|702.76|708.93|703.73|706.69|701.49|621
1660933500000|2022-08-19 18:25:00|707.97|702.77|707.99|702.79|708.1|702.9|706.38|701.18|600
1660933800000|2022-08-19 18:30:00|708.01|702.81|710.17|704.97|711.03|705.83|707.11|701.91|613
1660934100000|2022-08-19 18:35:00|710.19|704.99|710.06|704.86|710.89|705.69|709.12|703.92|543
1660934400000|2022-08-19 18:40:00|710.05|704.85|709.84|704.64|710.32|705.12|709.15|703.95|485
1660934700000|2022-08-19 18:45:00|709.78|704.58|709.51|704.31|712.04|706.84|708.92|703.72|617
1660935000000|2022-08-19 18:50:00|709.53|704.33|709.91|704.71|710.34|705.14|707.12|701.92|568
1660935300000|2022-08-19 18:55:00|709.9|704.7|709.99|704.79|710.86|705.66|707.56|702.36|678
1660935600000|2022-08-19 19:00:00|709.98|704.78|706.93|701.73|710.91|705.71|706.77|701.57|665
1660935900000|2022-08-19 19:05:00|706.89|701.69|705.02|699.82|707.65|702.45|702.44|697.24|976
1660936200000|2022-08-19 19:10:00|705.03|699.83|710.1|704.9|710.72|705.52|704.73|699.53|880
1660936500000|2022-08-19 19:15:00|710.03|704.83|713.87|708.67|716.63|711.43|710.03|704.83|826
1660936800000|2022-08-19 19:20:00|713.89|708.69|718.61|713.41|718.78|713.58|712.85|707.65|786
1660937100000|2022-08-19 19:25:00|718.53|713.33|719.59|714.39|719.97|714.77|718.33|713.13|807
1660937400000|2022-08-19 19:30:00|719.57|714.37|718.07|712.87|720.38|715.18|718|712.8|771
1660937700000|2022-08-19 19:35:00|718.08|712.88|715.67|710.47|718.65|713.45|715.58|710.38|652
1660938000000|2022-08-19 19:40:00|715.71|710.51|715.93|710.73|718.15|712.95|714.49|709.29|671
1660938300000|2022-08-19 19:45:00|715.95|710.75|715.58|710.38|716.84|711.64|713.66|708.46|686
1660938600000|2022-08-19 19:50:00|715.59|710.39|717.16|711.96|718.1|712.9|714.45|709.25|686
1660938900000|2022-08-19 19:55:00|717.13|711.93|714.7|709.5|717.16|711.96|714.5|709.3|648
1660939200000|2022-08-19 20:00:00|714.69|709.49|716.87|711.67|719.23|714.03|714.54|709.34|580
1660939500000|2022-08-19 20:05:00|716.91|711.71|714.51|709.31|717.36|712.16|712.06|706.86|683
1660939800000|2022-08-19 20:10:00|714.54|709.34|717.03|711.83|717.26|712.06|713.03|707.83|576
1660940100000|2022-08-19 20:15:00|717.05|711.85|712.78|707.58|717.9|712.7|712.78|707.58|682
1660940400000|2022-08-19 20:20:00|712.73|707.53|712.78|707.58|713.8|708.6|711.92|706.72|607
1660940700000|2022-08-19 20:25:00|712.81|707.61|710.8|705.6|714.08|708.88|709.77|704.57|678
1660941000000|2022-08-19 20:30:00|710.82|705.62|707.17|701.97|712.12|706.92|705.02|699.82|776
1660941300000|2022-08-19 20:35:00|707.18|701.98|710.4|705.2|710.4|705.2|705.79|700.59|728
1660941600000|2022-08-19 20:40:00|710.42|705.22|709.14|703.94|710.96|705.76|708.55|703.35|492
1660941900000|2022-08-19 20:45:00|709.13|703.93|715.06|709.86|715.11|709.91|708.71|703.51|592
1660942200000|2022-08-19 20:50:00|715.08|709.88|714.08|708.88|715.5|710.3|711.24|706.04|458
1660942500000|2022-08-19 20:55:00|714.1|708.9|712.8|707.6|715.56|710.36|712.79|707.59|420
1660984500000|2022-08-20 08:35:00|714.35|709.15|714.1|708.9|714.47|709.27|714.1|708.9|120
1660984800000|2022-08-20 08:40:00|714.08|708.88|713.84|708.64|714.1|708.9|713.83|708.63|42
1660986000000|2022-08-20 09:00:00|712.39|707.19|712.46|707.26|712.64|707.44|711.34|706.14|269
1660986300000|2022-08-20 09:05:00|712.47|707.27|712.2|707|714.26|709.06|711.81|706.61|357
1660986600000|2022-08-20 09:10:00|712.16|706.96|711.55|706.35|712.63|707.43|710.43|705.23|497
1660986900000|2022-08-20 09:15:00|711.53|706.33|711.49|706.29|712.23|707.03|710.84|705.64|487
1660987200000|2022-08-20 09:20:00|711.48|706.28|712.14|706.94|712.3|707.1|710.49|705.29|397
1660987500000|2022-08-20 09:25:00|712.13|706.93|711.42|706.22|712.5|707.3|710.79|705.59|366
1660987800000|2022-08-20 09:30:00|711.43|706.23|712|706.8|712.35|707.15|711.21|706.01|317
1660988100000|2022-08-20 09:35:00|712.02|706.82|711.53|706.33|712.37|707.17|711.23|706.03|221
1660988400000|2022-08-20 09:40:00|711.59|706.39|713.21|708.01|713.26|708.06|711.5|706.3|235
1660988700000|2022-08-20 09:45:00|713.22|708.02|713.26|708.06|713.34|708.14|712.16|706.96|208
1660989000000|2022-08-20 09:50:00|713.27|708.07|714.46|709.26|714.46|709.26|712.98|707.78|245
1660989300000|2022-08-20 09:55:00|714.45|709.25|712.22|707.02|714.46|709.26|712.22|707.02|189
1660989600000|2022-08-20 10:00:00|712.25|707.05|713.2|708|713.49|708.29|711.03|705.83|362
1660989900000|2022-08-20 10:05:00|713.13|707.93|710.51|705.31|713.4|708.2|710.38|705.18|404
1660990200000|2022-08-20 10:10:00|710.5|705.3|712.2|707|712.43|707.23|710|704.8|415
1660990500000|2022-08-20 10:15:00|712.19|706.99|711.15|705.95|712.38|707.18|710.31|705.11|294
1660990800000|2022-08-20 10:20:00|711.17|705.97|710.24|705.04|711.26|706.06|710.19|704.99|200
1660991100000|2022-08-20 10:25:00|710.26|705.06|711.13|705.93|711.35|706.15|710.04|704.84|264
1660991400000|2022-08-20 10:30:00|711.16|705.96|710.98|705.78|711.2|706|709.87|704.67|318
1660991700000|2022-08-20 10:35:00|710.97|705.77|707.97|702.77|711.32|706.12|707.53|702.33|394
1660992000000|2022-08-20 10:40:00|707.92|702.72|709.16|703.96|709.52|704.32|707.88|702.68|369
1660992300000|2022-08-20 10:45:00|709.2|704|712.06|706.86|712.2|707|709.03|703.83|375
1660992600000|2022-08-20 10:50:00|712.09|706.89|713.55|708.35|714.17|708.97|711.23|706.03|407
1660992900000|2022-08-20 10:55:00|713.54|708.34|713.33|708.13|713.99|708.79|712.31|707.11|335
1660993200000|2022-08-20 11:00:00|713.29|708.09|713.96|708.76|714.13|708.93|711.84|706.64|456
1660993500000|2022-08-20 11:05:00|713.94|708.74|713.03|707.83|713.96|708.76|712.46|707.26|362
1660993800000|2022-08-20 11:10:00|712.99|707.79|713.3|708.1|713.46|708.26|711.97|706.77|265
1660994100000|2022-08-20 11:15:00|713.31|708.11|715.39|710.19|715.54|710.34|713.16|707.96|346
1660994400000|2022-08-20 11:20:00|715.46|710.26|714.13|708.93|716.03|710.83|714.08|708.88|401
1660994700000|2022-08-20 11:25:00|714.12|708.92|715.24|710.04|715.39|710.19|712.99|707.79|382
1660995000000|2022-08-20 11:30:00|715.23|710.03|713.81|708.61|715.4|710.2|713.34|708.14|375
1660995300000|2022-08-20 11:35:00|713.8|708.6|713.4|708.2|714.23|709.03|712.97|707.77|310
1660995600000|2022-08-20 11:40:00|713.41|708.21|715.06|709.86|715.07|709.87|712.89|707.69|323
1660995900000|2022-08-20 11:45:00|715.05|709.85|713.89|708.69|715.18|709.98|713.74|708.54|349
1660996200000|2022-08-20 11:50:00|713.97|708.77|712.38|707.18|714.11|708.91|712.01|706.81|303
1660996500000|2022-08-20 11:55:00|712.33|707.13|711.21|706.01|712.55|707.35|711.15|705.95|317
1660996800000|2022-08-20 12:00:00|711.22|706.02|709.98|704.78|711.59|706.39|709.82|704.62|373
1660997100000|2022-08-20 12:05:00|709.96|704.76|708.64|703.44|709.99|704.79|708.12|702.92|470
1660997400000|2022-08-20 12:10:00|708.62|703.42|710.4|705.2|711.11|705.91|708.53|703.33|376
1660997700000|2022-08-20 12:15:00|710.39|705.19|708.42|703.22|711.28|706.08|707.9|702.7|331
1660998000000|2022-08-20 12:20:00|708.44|703.24|709.08|703.88|709.41|704.21|708.01|702.81|456
1660998300000|2022-08-20 12:25:00|709.02|703.82|712.12|706.92|712.17|706.97|708.81|703.61|407
1660998600000|2022-08-20 12:30:00|712.11|706.91|713.24|708.04|713.26|708.06|710.73|705.53|478
1660998900000|2022-08-20 12:35:00|713.2|708|713.61|708.41|714.54|709.34|712.88|707.68|468
1660999200000|2022-08-20 12:40:00|713.51|708.31|712.39|707.19|714.26|709.06|712.31|707.11|413
1660999500000|2022-08-20 12:45:00|712.44|707.24|711.36|706.16|712.74|707.54|711.3|706.1|283
1660999800000|2022-08-20 12:50:00|711.41|706.21|709.7|704.5|712.21|707.01|709.69|704.49|268
1661000100000|2022-08-20 12:55:00|709.72|704.52|709.28|704.08|710.21|705.01|709.19|703.99|352
1661000400000|2022-08-20 13:00:00|709.26|704.06|709.12|703.92|710.52|705.32|708.36|703.16|332
1661000700000|2022-08-20 13:05:00|709.11|703.91|710.27|705.07|710.7|705.5|709.07|703.87|328
1661001000000|2022-08-20 13:10:00|710.23|705.03|710.75|705.55|711.21|706.01|709.45|704.25|302
1661001300000|2022-08-20 13:15:00|710.7|705.5|711.06|705.86|712.38|707.18|709.85|704.65|443
1661001600000|2022-08-20 13:20:00|711.05|705.85|711.09|705.89|712.1|706.9|710.22|705.02|332
1661001900000|2022-08-20 13:25:00|711.08|705.88|712.82|707.62|713.06|707.86|711.08|705.88|264
1661002200000|2022-08-20 13:30:00|712.84|707.64|712.72|707.52|713.14|707.94|711.87|706.67|377
1661002500000|2022-08-20 13:35:00|712.66|707.46|711.45|706.25|714.72|709.52|710.72|705.52|416
1661002800000|2022-08-20 13:40:00|711.54|706.34|712.02|706.82|712.48|707.28|711.13|705.93|334
1661003100000|2022-08-20 13:45:00|712.05|706.85|715.16|709.96|715.22|710.02|711.93|706.73|351
1661003400000|2022-08-20 13:50:00|715.22|710.02|715.12|709.92|715.53|710.33|712.99|707.79|504
1661003700000|2022-08-20 13:55:00|715.11|709.91|716.89|711.69|717.83|712.63|715.02|709.82|483
1661004000000|2022-08-20 14:00:00|716.86|711.66|717.14|711.94|718.62|713.42|716.63|711.43|586
1661004300000|2022-08-20 14:05:00|717.12|711.92|717.86|712.66|717.93|712.73|716|710.8|452
1661004600000|2022-08-20 14:10:00|717.88|712.68|717.18|711.98|718.05|712.85|716.69|711.49|385
1661004900000|2022-08-20 14:15:00|717.17|711.97|717.89|712.69|718.72|713.52|716.98|711.78|427
1661005200000|2022-08-20 14:20:00|717.94|712.74|716.25|711.05|718.04|712.84|716.1|710.9|601
1661005500000|2022-08-20 14:25:00|716.28|711.08|717.02|711.82|717.18|711.98|715.12|709.92|518
1661005800000|2022-08-20 14:30:00|717.01|711.81|715.94|710.74|717.01|711.81|715.65|710.45|315
1661006100000|2022-08-20 14:35:00|715.9|710.7|715.19|709.99|715.94|710.74|713.2|708|448
1661006400000|2022-08-20 14:40:00|715.2|710|715.69|710.49|716.01|710.81|714.27|709.07|368
1661006700000|2022-08-20 14:45:00|715.68|710.48|714.34|709.14|715.69|710.49|713.65|708.45|379
1661007000000|2022-08-20 14:50:00|714.33|709.13|714.31|709.11|714.59|709.39|713.2|708|385
1661007300000|2022-08-20 14:55:00|714.32|709.12|715.2|710|715.73|710.53|713.79|708.59|488
1661007600000|2022-08-20 15:00:00|715.22|710.02|713.59|708.39|715.85|710.65|713.07|707.87|456
1661007900000|2022-08-20 15:05:00|713.58|708.38|713.22|708.02|714.06|708.86|711.73|706.53|537
1661008200000|2022-08-20 15:10:00|713.26|708.06|714.68|709.48|714.85|709.65|712.64|707.44|468
1661008500000|2022-08-20 15:15:00|714.69|709.49|714.06|708.86|716.21|711.01|713.91|708.71|365
1661008800000|2022-08-20 15:20:00|714.07|708.87|714.26|709.06|714.89|709.69|713.65|708.45|261
1661009100000|2022-08-20 15:25:00|714.31|709.11|715.18|709.98|715.27|710.07|713.88|708.68|320
1661009400000|2022-08-20 15:30:00|715.17|709.97|715.84|710.64|715.91|710.71|714.62|709.42|323
1661009700000|2022-08-20 15:35:00|715.85|710.65|715.32|710.12|715.89|710.69|714.62|709.42|374
1661010000000|2022-08-20 15:40:00|715.33|710.13|715.87|710.67|716.72|711.52|715.32|710.12|365
1661010300000|2022-08-20 15:45:00|715.85|710.65|716.61|711.41|717.07|711.87|715.85|710.65|356
1661010600000|2022-08-20 15:50:00|716.62|711.42|717.21|712.01|717.34|712.14|715.99|710.79|390
1661010900000|2022-08-20 15:55:00|717.15|711.95|721.36|716.16|722.06|716.86|717.13|711.93|544
1661011200000|2022-08-20 16:00:00|721.38|716.18|717.73|712.53|721.42|716.22|717.7|712.5|420
1661011500000|2022-08-20 16:05:00|717.72|712.52|718.67|713.47|720.12|714.92|717.18|711.98|452
1661011800000|2022-08-20 16:10:00|718.66|713.46|718.1|712.9|718.84|713.64|717.73|712.53|341
1661012100000|2022-08-20 16:15:00|718.2|713|716.23|711.03|719|713.8|716.23|711.03|341
1661012400000|2022-08-20 16:20:00|716.27|711.07|714.24|709.04|716.27|711.07|713.66|708.46|329
1661012700000|2022-08-20 16:25:00|714.25|709.05|715.22|710.02|715.41|710.21|714.1|708.9|304
1661013000000|2022-08-20 16:30:00|715.25|710.05|711.97|706.77|715.43|710.23|711.7|706.5|454
1661013300000|2022-08-20 16:35:00|711.99|706.79|708.11|702.91|712.27|707.07|707.66|702.46|415
1661013600000|2022-08-20 16:40:00|708.12|702.92|709.16|703.96|709.34|704.14|705.7|700.5|579
1661013900000|2022-08-20 16:45:00|709.18|703.98|707.3|702.1|710.21|705.01|706.98|701.78|454
1661014200000|2022-08-20 16:50:00|707.31|702.11|705.01|699.81|707.37|702.17|704.75|699.55|434
1661014500000|2022-08-20 16:55:00|704.98|699.78|702.15|696.95|705.09|699.89|701.83|696.63|704
1661014800000|2022-08-20 17:00:00|702.14|696.94|705.97|700.77|706.35|701.15|701.85|696.65|554
1661015100000|2022-08-20 17:05:00|705.94|700.74|700.82|695.62|706.23|701.03|699.88|694.68|577
1661015400000|2022-08-20 17:10:00|700.89|695.69|701.73|696.53|703.67|698.47|700.33|695.13|543
1661015700000|2022-08-20 17:15:00|701.75|696.55|699.15|693.95|702.87|697.67|698.92|693.72|509
1661016000000|2022-08-20 17:20:00|699.22|694.02|701.17|695.97|701.34|696.14|699.22|694.02|512
1661016300000|2022-08-20 17:25:00|701.18|695.98|705.18|699.98|705.18|699.98|700.17|694.97|459
1661016600000|2022-08-20 17:30:00|705.19|699.99|706.04|700.84|707.5|702.3|704.88|699.68|498
1661016900000|2022-08-20 17:35:00|706.03|700.83|705.94|700.74|706.98|701.78|704.83|699.63|341
1661017200000|2022-08-20 17:40:00|705.99|700.79|703.21|698.01|706.71|701.51|703.11|697.91|311
1661017500000|2022-08-20 17:45:00|703.14|697.94|704.18|698.98|705.48|700.28|703.09|697.89|342
1661017800000|2022-08-20 17:50:00|704.2|699|704.75|699.55|705.07|699.87|703.11|697.91|350
1661018100000|2022-08-20 17:55:00|704.76|699.56|702.68|697.48|704.95|699.75|702.27|697.07|344
1661018400000|2022-08-20 18:00:00|702.55|697.35|706.19|700.99|706.64|701.44|702.11|696.91|400
1661018700000|2022-08-20 18:05:00|706.18|700.98|704.82|699.62|706.88|701.68|704.65|699.45|322
1661019000000|2022-08-20 18:10:00|704.83|699.63|705.14|699.94|705.96|700.76|704.82|699.62|269
1661019300000|2022-08-20 18:15:00|705.19|699.99|706.94|701.74|706.96|701.76|703.9|698.7|333
1661019600000|2022-08-20 18:20:00|706.92|701.72|703.95|698.75|707.85|702.65|703.95|698.75|348
1661019900000|2022-08-20 18:25:00|703.96|698.76|699.78|694.58|704.47|699.27|699.44|694.24|490
1661020200000|2022-08-20 18:30:00|699.79|694.59|701.18|695.98|701.88|696.68|696.12|690.92|623
1661020500000|2022-08-20 18:35:00|701.19|695.99|700.3|695.1|701.32|696.12|699.96|694.76|376
1661020800000|2022-08-20 18:40:00|700.29|695.09|699.79|694.59|702.05|696.85|699.31|694.11|373
1661021100000|2022-08-20 18:45:00|699.81|694.61|695.24|690.04|703.33|698.13|694.59|689.39|884
1661021400000|2022-08-20 18:50:00|695.37|690.17|692.85|687.65|695.71|690.51|692.18|686.98|814
1661021700000|2022-08-20 18:55:00|692.86|687.66|690.11|684.91|693.12|687.92|689.87|684.67|796
1661022000000|2022-08-20 19:00:00|690.13|684.93|690.29|685.09|693.26|688.06|688.85|683.65|749
1661022300000|2022-08-20 19:05:00|690.27|685.07|687.5|682.3|690.27|685.07|687.5|682.3|700
1661022600000|2022-08-20 19:10:00|687.41|682.21|685.88|680.68|688.13|682.93|684.97|679.77|811
1661022900000|2022-08-20 19:15:00|685.91|680.71|691.21|686.01|692.85|687.65|684.97|679.77|795
1661023200000|2022-08-20 19:20:00|691.18|685.98|686.98|681.78|691.62|686.42|686.33|681.13|658
1661023500000|2022-08-20 19:25:00|686.99|681.79|686.55|681.35|688.88|683.68|686.22|681.02|497
1661023800000|2022-08-20 19:30:00|686.57|681.37|685.73|680.53|687.16|681.96|685.2|680|544
1661024100000|2022-08-20 19:35:00|685.7|680.5|682.82|677.62|686.34|681.14|681.06|675.86|700
1661024400000|2022-08-20 19:40:00|682.81|677.61|686.2|681|688.1|682.9|681.97|676.77|682
1661024700000|2022-08-20 19:45:00|686.18|680.98|687|681.8|687|681.8|685.08|679.88|592
1661025000000|2022-08-20 19:50:00|686.99|681.79|683.94|678.74|687.34|682.14|682.71|677.51|499
1661025300000|2022-08-20 19:55:00|683.95|678.75|682.1|676.9|686.11|680.91|681.9|676.7|597
1661025600000|2022-08-20 20:00:00|682.13|676.93|684.7|679.5|686.34|681.14|682.01|676.81|587
1661025900000|2022-08-20 20:05:00|684.69|679.49|685.03|679.83|685.45|680.25|682.91|677.71|510
1661026200000|2022-08-20 20:10:00|685.04|679.84|690|684.8|690.2|685|685.01|679.81|549
1661026500000|2022-08-20 20:15:00|689.99|684.79|691.34|686.14|694.15|688.95|689.99|684.79|587
1661026800000|2022-08-20 20:20:00|691.35|686.15|692.85|687.65|693.47|688.27|690.93|685.73|545
1661027100000|2022-08-20 20:25:00|692.87|687.67|694.41|689.21|694.47|689.27|690.05|684.85|527
1661027400000|2022-08-20 20:30:00|694.44|689.24|691.8|686.6|694.45|689.25|690.62|685.42|380
1661027700000|2022-08-20 20:35:00|691.84|686.64|692.13|686.93|693.29|688.09|691.55|686.35|323
1661028000000|2022-08-20 20:40:00|692.05|686.85|690.83|685.63|692.05|686.85|690.22|685.02|323
1661028300000|2022-08-20 20:45:00|690.84|685.64|688.5|683.3|691.19|685.99|687.91|682.71|576
1661028600000|2022-08-20 20:50:00|688.52|683.32|677.71|672.51|688.97|683.77|676.66|671.46|866
1661028900000|2022-08-20 20:55:00|677.44|672.24|679.16|673.96|681.73|676.53|676.88|671.68|905
1661029200000|2022-08-20 21:00:00|679.1|673.9|679.48|674.28|681.9|676.7|676.38|671.18|910
1661029500000|2022-08-20 21:05:00|679.35|674.15|683.88|678.68|685.19|679.99|679.28|674.08|717
1661029800000|2022-08-20 21:10:00|683.9|678.7|686.77|681.57|687.3|682.1|683.86|678.66|722
1661030100000|2022-08-20 21:15:00|686.72|681.52|682.71|677.51|687.28|682.08|682.69|677.49|476
1661030400000|2022-08-20 21:20:00|682.72|677.52|685.65|680.45|686.46|681.26|682.69|677.49|336
1661030700000|2022-08-20 21:25:00|685.56|680.36|683.41|678.21|685.82|680.62|683.15|677.95|408
1661031000000|2022-08-20 21:30:00|683.39|678.19|685.88|680.68|685.91|680.71|683.24|678.04|255
1661031300000|2022-08-20 21:35:00|685.86|680.66|689.8|684.6|690.86|685.66|685.86|680.66|278
1661031600000|2022-08-20 21:40:00|689.81|684.61|691.6|686.4|691.63|686.43|689.62|684.42|235
1661031900000|2022-08-20 21:45:00|691.61|686.41|694.33|689.13|694.84|689.64|691.61|686.41|432
1661032200000|2022-08-20 21:50:00|694.32|689.12|694.75|689.55|695.97|690.77|694.26|689.06|307
1661032500000|2022-08-20 21:55:00|694.77|689.57|698.02|692.82|698.32|693.12|693.99|688.79|460
1661032800000|2022-08-20 22:00:00|698.03|692.83|698.46|693.26|698.57|693.37|696.01|690.81|532
1661033100000|2022-08-20 22:05:00|698.47|693.27|702.31|697.11|702.74|697.54|697.38|692.18|618
1661033400000|2022-08-20 22:10:00|702.3|697.1|700.4|695.2|702.33|697.13|699.15|693.95|637
1661033700000|2022-08-20 22:15:00|700.42|695.22|702.11|696.91|702.98|697.78|699.44|694.24|625
1661034000000|2022-08-20 22:20:00|702.14|696.94|701.29|696.09|702.24|697.04|698.81|693.61|708
1661034300000|2022-08-20 22:25:00|701.28|696.08|702.01|696.81|702.25|697.05|700.21|695.01|550
1661034600000|2022-08-20 22:30:00|702.02|696.82|702.25|697.05|702.52|697.32|700.2|695|643
1661034900000|2022-08-20 22:35:00|702.26|697.06|701.89|696.69|703.89|698.69|701.33|696.13|605
1661035200000|2022-08-20 22:40:00|701.95|696.75|702.72|697.52|703.12|697.92|701.24|696.04|573
1661035500000|2022-08-20 22:45:00|702.7|697.5|704.25|699.05|706.97|701.77|702.04|696.84|615
1661035800000|2022-08-20 22:50:00|704.24|699.04|705.33|700.13|706.7|701.5|702.97|697.77|601
1661036100000|2022-08-20 22:55:00|705.34|700.14|704.36|699.16|705.47|700.27|703.36|698.16|511
1661036400000|2022-08-20 23:00:00|704.3|699.1|701.78|696.58|704.37|699.17|701.09|695.89|606
1661036700000|2022-08-20 23:05:00|701.79|696.59|699.78|694.58|701.89|696.69|698.97|693.77|461
1661037000000|2022-08-20 23:10:00|699.75|694.55|700.12|694.92|700.2|695|698.98|693.78|488
1661037300000|2022-08-20 23:15:00|700.14|694.94|703.66|698.46|704.12|698.92|699.24|694.04|480
1661037600000|2022-08-20 23:20:00|703.86|698.66|706.05|700.85|706.7|701.5|701.98|696.78|600
1661037900000|2022-08-20 23:25:00|706.07|700.87|707.72|702.52|708.24|703.04|706.07|700.87|686
1661038200000|2022-08-20 23:30:00|707.71|702.51|703.94|698.74|707.8|702.6|703.54|698.34|576
1661038500000|2022-08-20 23:35:00|703.93|698.73|702.78|697.58|704.29|699.09|700.83|695.63|641
1661038800000|2022-08-20 23:40:00|702.77|697.57|701.95|696.75|703.2|698|701.67|696.47|337
1661039100000|2022-08-20 23:45:00|701.98|696.78|703.38|698.18|703.63|698.43|701.84|696.64|413
1661039400000|2022-08-20 23:50:00|703.36|698.16|704.55|699.35|705.11|699.91|703.22|698.02|439
1661039700000|2022-08-20 23:55:00|704.51|699.31|702.8|697.6|704.51|699.31|702.67|697.47|378
1661040000000|2022-08-21 00:00:00|702.79|697.59|701.96|696.76|704.92|699.72|701.91|696.71|524
1661040300000|2022-08-21 00:05:00|701.97|696.77|704.76|699.56|705.1|699.9|701.16|695.96|626
1661040600000|2022-08-21 00:10:00|704.87|699.67|703.13|697.93|705.29|700.09|702.79|697.59|742
1661040900000|2022-08-21 00:15:00|703.11|697.91|705.82|700.62|706.22|701.02|701.97|696.77|753
1661041200000|2022-08-21 00:20:00|705.9|700.7|708.89|703.69|709.23|704.03|705.55|700.35|790
1661041500000|2022-08-21 00:25:00|708.88|703.68|708.78|703.58|709.06|703.86|707.2|702|595
1661041800000|2022-08-21 00:30:00|708.77|703.57|708.43|703.23|708.97|703.77|707.2|702|546
1661042100000|2022-08-21 00:35:00|708.44|703.24|706.42|701.22|708.85|703.65|706.25|701.05|501
1661042400000|2022-08-21 00:40:00|706.44|701.24|704.19|698.99|707.34|702.14|703.37|698.17|513
1661042700000|2022-08-21 00:45:00|704.18|698.98|702.07|696.87|704.19|698.99|701.31|696.11|512
1661043000000|2022-08-21 00:50:00|702.08|696.88|701.25|696.05|702.29|697.09|700.36|695.16|407
1661043300000|2022-08-21 00:55:00|701.32|696.12|700.85|695.65|701.38|696.18|700.15|694.95|346
1661043600000|2022-08-21 01:00:00|700.86|695.66|701.95|696.75|703.37|698.17|700.74|695.54|429
1661043900000|2022-08-21 01:05:00|701.92|696.72|705.08|699.88|705.11|699.91|701.75|696.55|304
1661044200000|2022-08-21 01:10:00|705.07|699.87|703.95|698.75|706.14|700.94|703.65|698.45|319
1661044500000|2022-08-21 01:15:00|704.02|698.82|704.27|699.07|704.34|699.14|703.12|697.92|286
1661044800000|2022-08-21 01:20:00|704.24|699.04|703.03|697.83|704.31|699.11|703|697.8|316
1661045100000|2022-08-21 01:25:00|703.02|697.82|704.39|699.19|704.42|699.22|703|697.8|272
1661045400000|2022-08-21 01:30:00|704.41|699.21|707.28|702.08|707.38|702.18|703.81|698.61|343
1661045700000|2022-08-21 01:35:00|707.29|702.09|711.92|706.72|711.98|706.78|707.15|701.95|348
1661046000000|2022-08-21 01:40:00|711.91|706.71|710.16|704.96|712.24|707.04|708.76|703.56|534
1661046300000|2022-08-21 01:45:00|710.15|704.95|711.95|706.75|712.78|707.58|709.88|704.68|574
1661046600000|2022-08-21 01:50:00|711.96|706.76|714.24|709.04|714.63|709.43|711.2|706|566
1661046900000|2022-08-21 01:55:00|714.31|709.11|711.83|706.63|714.42|709.22|711.82|706.62|643
1661047200000|2022-08-21 02:00:00|711.84|706.64|710.03|704.83|711.96|706.76|709.12|703.92|497
1661047500000|2022-08-21 02:05:00|710.04|704.84|708.97|703.77|710.75|705.55|708.08|702.88|351
1661047800000|2022-08-21 02:10:00|708.98|703.78|709.21|704.01|709.97|704.77|707.89|702.69|492
1661048100000|2022-08-21 02:15:00|709.22|704.02|706.18|700.98|709.61|704.41|705.96|700.76|421
1661048400000|2022-08-21 02:20:00|706.16|700.96|706.19|700.99|707.02|701.82|705.91|700.71|375
1661048700000|2022-08-21 02:25:00|706.18|700.98|707.39|702.19|707.87|702.67|706.02|700.82|333
1661049000000|2022-08-21 02:30:00|707.41|702.21|706.95|701.75|707.61|702.41|706.81|701.61|271
1661049300000|2022-08-21 02:35:00|706.93|701.73|707.57|702.37|707.57|702.37|706.87|701.67|224
1661049600000|2022-08-21 02:40:00|707.53|702.33|708.52|703.32|708.55|703.35|707.1|701.9|339
1661049900000|2022-08-21 02:45:00|708.53|703.33|712.57|707.37|713.07|707.87|708.41|703.21|487
1661050200000|2022-08-21 02:50:00|712.53|707.33|710.29|705.09|712.68|707.48|709.9|704.7|437
1661050500000|2022-08-21 02:55:00|710.31|705.11|709.39|704.19|712|706.8|709.39|704.19|417
1661050800000|2022-08-21 03:00:00|709.38|704.18|707.97|702.77|709.58|704.38|707.53|702.33|307
1661051100000|2022-08-21 03:05:00|707.93|702.73|707|701.8|709.07|703.87|706.52|701.32|292
1661051400000|2022-08-21 03:10:00|706.97|701.77|707.06|701.86|707.49|702.29|706.29|701.09|305
1661051700000|2022-08-21 03:15:00|707.04|701.84|706.92|701.72|707.47|702.27|706.15|700.95|330
1661052000000|2022-08-21 03:20:00|706.89|701.69|706.5|701.3|707.09|701.89|706.1|700.9|337
1661052300000|2022-08-21 03:25:00|706.53|701.33|706.86|701.66|707.31|702.11|706.41|701.21|250
1661052600000|2022-08-21 03:30:00|706.87|701.67|704.47|699.27|706.92|701.72|704.07|698.87|402
1661052900000|2022-08-21 03:35:00|704.52|699.32|707.14|701.94|707.26|702.06|704.52|699.32|349
1661053200000|2022-08-21 03:40:00|707.16|701.96|705.87|700.67|707.19|701.99|705.25|700.05|278
1661053500000|2022-08-21 03:45:00|705.9|700.7|705.4|700.2|706.13|700.93|703.91|698.71|388
1661053800000|2022-08-21 03:50:00|705.42|700.22|703.79|698.59|705.84|700.64|703.32|698.12|399
1661054100000|2022-08-21 03:55:00|703.81|698.61|705.42|700.22|705.88|700.68|703.79|698.59|345
1661054400000|2022-08-21 04:00:00|705.43|700.23|704.4|699.2|706.11|700.91|704.06|698.86|448
1661054700000|2022-08-21 04:05:00|704.37|699.17|704.12|698.92|705.39|700.19|704.02|698.82|233
1661055000000|2022-08-21 04:10:00|704.1|698.9|704.3|699.1|705.16|699.96|704.06|698.86|330
1661055300000|2022-08-21 04:15:00|704.28|699.08|705.34|700.14|706.54|701.34|704.27|699.07|376
1661055600000|2022-08-21 04:20:00|705.35|700.15|705.3|700.1|705.38|700.18|703.08|697.88|345
1661055900000|2022-08-21 04:25:00|705.29|700.09|707.37|702.17|707.77|702.57|705.15|699.95|457
1661056200000|2022-08-21 04:30:00|707.4|702.2|708.26|703.06|709.84|704.64|707.36|702.16|480
1661056500000|2022-08-21 04:35:00|708.25|703.05|706.89|701.69|708.25|703.05|706.8|701.6|341
1661056800000|2022-08-21 04:40:00|706.92|701.72|708.05|702.85|708.21|703.01|706.84|701.64|293
1661057100000|2022-08-21 04:45:00|708.07|702.87|706.08|700.88|708.11|702.91|705.11|699.91|410
1661057400000|2022-08-21 04:50:00|706.06|700.86|705.99|700.79|706.42|701.22|705.08|699.88|236
1661057700000|2022-08-21 04:55:00|706|700.8|705.1|699.9|706.03|700.83|704.72|699.52|253
1661058000000|2022-08-21 05:00:00|705.09|699.89|704.78|699.58|706.51|701.31|703.89|698.69|372
1661058300000|2022-08-21 05:05:00|704.79|699.59|703.26|698.06|706.09|700.89|703.25|698.05|379
1661058600000|2022-08-21 05:10:00|703.28|698.08|704.1|698.9|705.16|699.96|703.26|698.06|372
1661058900000|2022-08-21 05:15:00|704.11|698.91|705.34|700.14|705.94|700.74|704.08|698.88|283
1661059200000|2022-08-21 05:20:00|705.35|700.15|706.78|701.58|706.79|701.59|704.69|699.49|341
1661059500000|2022-08-21 05:25:00|706.8|701.6|704.94|699.74|707.79|702.59|704.48|699.28|377
1661059800000|2022-08-21 05:30:00|704.96|699.76|708.2|703|710.11|704.91|704.96|699.76|509
1661060100000|2022-08-21 05:35:00|708.17|702.97|708.47|703.27|709.22|704.02|706.55|701.35|382
1661060400000|2022-08-21 05:40:00|708.46|703.26|706.83|701.63|708.5|703.3|706.01|700.81|363
1661060700000|2022-08-21 05:45:00|706.81|701.61|707.99|702.79|709.08|703.88|706.27|701.07|362
1661061000000|2022-08-21 05:50:00|707.98|702.78|707.87|702.67|708.89|703.69|707.44|702.24|365
1661061300000|2022-08-21 05:55:00|707.85|702.65|712.07|706.87|712.09|706.89|707.83|702.63|369
1661061600000|2022-08-21 06:00:00|712.06|706.86|708.11|702.91|712.52|707.32|707.62|702.42|381
1661061900000|2022-08-21 06:05:00|708.13|702.93|709.55|704.35|711.29|706.09|708.13|702.93|388
1661062200000|2022-08-21 06:10:00|709.57|704.37|708.88|703.68|710.23|705.03|708.76|703.56|532
1661062500000|2022-08-21 06:15:00|708.97|703.77|709.11|703.91|709.41|704.21|707.67|702.47|427
1661062800000|2022-08-21 06:20:00|709.12|703.92|708.02|702.82|710.5|705.3|707.69|702.49|365
1661063100000|2022-08-21 06:25:00|708.01|702.81|708.99|703.79|709.5|704.3|707.54|702.34|371
1661063400000|2022-08-21 06:30:00|709|703.8|709.14|703.94|709.87|704.67|707.93|702.73|503
1661063700000|2022-08-21 06:35:00|709.15|703.95|709.31|704.11|711.33|706.13|708.92|703.72|358
1661064000000|2022-08-21 06:40:00|709.3|704.1|703.45|698.25|709.31|704.11|703.45|698.25|700
1661064300000|2022-08-21 06:45:00|703.48|698.28|704.31|699.11|705.28|700.08|702.9|697.7|491
1661064600000|2022-08-21 06:50:00|704.29|699.09|702.91|697.71|704.32|699.12|702.74|697.54|521
1661064900000|2022-08-21 06:55:00|702.9|697.7|704.14|698.94|704.15|698.95|702.69|697.49|557
1661065200000|2022-08-21 07:00:00|704.13|698.93|704.43|699.23|705.51|700.31|703.47|698.27|441
1661065500000|2022-08-21 07:05:00|704.42|699.22|706.07|700.87|706.15|700.95|703.01|697.81|400
1661065800000|2022-08-21 07:10:00|706.05|700.85|705.12|699.92|706.2|701|704.73|699.53|348
1661066100000|2022-08-21 07:15:00|705.14|699.94|702.77|697.57|705.17|699.97|702.42|697.22|419
1661066400000|2022-08-21 07:20:00|702.76|697.56|708.23|703.03|708.29|703.09|702.67|697.47|503
1661066700000|2022-08-21 07:25:00|708.24|703.04|708.15|702.95|708.25|703.05|706.99|701.79|401
1661067000000|2022-08-21 07:30:00|708.4|703.2|709.38|704.18|709.68|704.48|708.19|702.99|479
1661067300000|2022-08-21 07:35:00|709.37|704.17|710.26|705.06|710.55|705.35|709.36|704.16|283
1661067600000|2022-08-21 07:40:00|710.24|705.04|710.06|704.86|711.36|706.16|710.06|704.86|431
1661067900000|2022-08-21 07:45:00|710.08|704.88|713.35|708.15|714.14|708.94|710.07|704.87|536
1661068200000|2022-08-21 07:50:00|713.36|708.16|715.2|710|717.07|711.87|713.36|708.16|618
1661068500000|2022-08-21 07:55:00|715.17|709.97|718.3|713.1|718.5|713.3|715.13|709.93|483
1661068800000|2022-08-21 08:00:00|718.24|713.04|720.76|715.56|721.63|716.43|717.17|711.97|666
1661069100000|2022-08-21 08:05:00|720.71|715.51|722.35|717.15|723.19|717.99|719.26|714.06|672
1661069400000|2022-08-21 08:10:00|722.33|717.13|722.23|717.03|728.34|723.14|721.98|716.78|968
1661069700000|2022-08-21 08:15:00|722.24|717.04|718.8|713.6|724.22|719.02|718.14|712.94|793
1661070000000|2022-08-21 08:20:00|718.81|713.61|715.85|710.65|718.92|713.72|714.33|709.13|723
1661070300000|2022-08-21 08:25:00|715.86|710.66|714.44|709.24|717.02|711.82|713.26|708.06|700
1661070600000|2022-08-21 08:30:00|714.29|709.09|712.24|707.04|715.43|710.23|711.41|706.21|747
1661070900000|2022-08-21 08:35:00|712.35|707.15|715.39|710.19|716.01|710.81|712.16|706.96|566
1661071200000|2022-08-21 08:40:00|715.38|710.18|715.33|710.13|716.23|711.03|714.89|709.69|439
1661071500000|2022-08-21 08:45:00|715.28|710.08|713.17|707.97|715.28|710.08|712.96|707.76|442
1661071800000|2022-08-21 08:50:00|713.18|707.98|715|709.8|715.2|710|713.14|707.94|429
1661072100000|2022-08-21 08:55:00|714.97|709.77|715.61|710.41|715.61|710.41|713.99|708.79|458
1661072400000|2022-08-21 09:00:00|715.59|710.39|717.99|712.79|718.82|713.62|714.27|709.07|718
1661072700000|2022-08-21 09:05:00|718.01|712.81|719.14|713.94|719.47|714.27|717.74|712.54|593
1661073000000|2022-08-21 09:10:00|719.17|713.97|718.89|713.69|719.83|714.63|718.12|712.92|656
1661073300000|2022-08-21 09:15:00|718.71|713.51|719.99|714.79|720.04|714.84|718.25|713.05|587
1661073600000|2022-08-21 09:20:00|720|714.8|716.71|711.51|720.03|714.83|716.09|710.89|571
1661073900000|2022-08-21 09:25:00|716.73|711.53|716.76|711.56|717.52|712.32|716|710.8|373
1661074200000|2022-08-21 09:30:00|716.75|711.55|716.94|711.74|717.64|712.44|716.65|711.45|468
1661074500000|2022-08-21 09:35:00|716.93|711.73|718.27|713.07|719.64|714.44|716.83|711.63|540
1661074800000|2022-08-21 09:40:00|718.34|713.14|719.93|714.73|720.08|714.88|718.27|713.07|442
1661075100000|2022-08-21 09:45:00|719.95|714.75|720.68|715.48|721.91|716.71|719|713.8|675
1661075400000|2022-08-21 09:50:00|720.72|715.52|720.74|715.54|722.08|716.88|719.09|713.89|599
1661075700000|2022-08-21 09:55:00|720.75|715.55|719.98|714.78|721.08|715.88|719.09|713.89|474
1661076000000|2022-08-21 10:00:00|719.97|714.77|719.25|714.05|720.24|715.04|718.2|713|435
1661076300000|2022-08-21 10:05:00|719.24|714.04|717.91|712.71|719.29|714.09|717.28|712.08|550
1661076600000|2022-08-21 10:10:00|717.89|712.69|719|713.8|719.05|713.85|716.73|711.53|540
1661076900000|2022-08-21 10:15:00|718.93|713.73|719.09|713.89|720.13|714.93|717.23|712.03|543
1661077200000|2022-08-21 10:20:00|719.06|713.86|721.93|716.73|722.17|716.97|718.99|713.79|635
1661077500000|2022-08-21 10:25:00|721.81|716.61|720.36|715.16|721.81|716.61|719.29|714.09|607
1661077800000|2022-08-21 10:30:00|720.38|715.18|719.91|714.71|720.45|715.25|718.88|713.68|420
1661078100000|2022-08-21 10:35:00|719.9|714.7|719.15|713.95|721.58|716.38|719.13|713.93|542
1661078400000|2022-08-21 10:40:00|719.17|713.97|718.95|713.75|719.29|714.09|718.02|712.82|492
1661078700000|2022-08-21 10:45:00|718.94|713.74|718.36|713.16|718.94|713.74|716.51|711.31|476
1661079000000|2022-08-21 10:50:00|718.35|713.15|719.15|713.95|720.32|715.12|718.1|712.9|426
1661079300000|2022-08-21 10:55:00|719.1|713.9|717.98|712.78|719.16|713.96|717.12|711.92|430
1661079600000|2022-08-21 11:00:00|717.97|712.77|718.05|712.85|718.43|713.23|716.98|711.78|464
1661079900000|2022-08-21 11:05:00|718.04|712.84|717.76|712.56|719.92|714.72|717.68|712.48|410
1661080200000|2022-08-21 11:10:00|717.77|712.57|717.82|712.62|717.89|712.69|717.13|711.93|549
1661080500000|2022-08-21 11:15:00|717.83|712.63|718.89|713.69|719.23|714.03|717.83|712.63|615
1661080800000|2022-08-21 11:20:00|718.91|713.71|718.96|713.76|720.19|714.99|718.84|713.64|460
1661081100000|2022-08-21 11:25:00|719.01|713.81|719.84|714.64|720.16|714.96|718.47|713.27|556
1661081400000|2022-08-21 11:30:00|719.86|714.66|720.75|715.55|720.86|715.66|719.75|714.55|663
1661081700000|2022-08-21 11:35:00|720.72|715.52|720.67|715.47|721.36|716.16|719.93|714.73|666
1661082000000|2022-08-21 11:40:00|720.71|715.51|720.08|714.88|721.18|715.98|720.03|714.83|645
1661082300000|2022-08-21 11:45:00|720.11|714.91|719.01|713.81|720.75|715.55|718.83|713.63|729
1661082600000|2022-08-21 11:50:00|718.9|713.7|721.21|716.01|722.4|717.2|718.9|713.7|805
1661082900000|2022-08-21 11:55:00|721.18|715.98|722.29|717.09|722.49|717.29|720.86|715.66|707
1661083200000|2022-08-21 12:00:00|722.28|717.08|723.75|718.55|724.1|718.9|720.79|715.59|936
1661083500000|2022-08-21 12:05:00|723.81|718.61|725.32|720.12|725.32|720.12|723.09|717.89|956
1661083800000|2022-08-21 12:10:00|725.26|720.06|726.88|721.68|726.99|721.79|724.57|719.37|779
1661084100000|2022-08-21 12:15:00|726.95|721.75|724.32|719.12|726.95|721.75|723.05|717.85|873
1661084400000|2022-08-21 12:20:00|724.33|719.13|721.87|716.67|724.87|719.67|721.81|716.61|656
1661084700000|2022-08-21 12:25:00|721.86|716.66|721.29|716.09|722.68|717.48|721.26|716.06|411
1661085000000|2022-08-21 12:30:00|721.3|716.1|721.36|716.16|722.62|717.42|721.07|715.87|416
1661085300000|2022-08-21 12:35:00|721.35|716.15|720.18|714.98|722.1|716.9|720.04|714.84|535
1661085600000|2022-08-21 12:40:00|720.25|715.05|720.88|715.68|721.21|716.01|720.01|714.81|487
1661085900000|2022-08-21 12:45:00|720.85|715.65|719.24|714.04|720.85|715.65|719.07|713.87|259
1661086200000|2022-08-21 12:50:00|719.2|714|720.18|714.98|721.35|716.15|719.18|713.98|349
1661086500000|2022-08-21 12:55:00|720.17|714.97|718.94|713.74|720.18|714.98|718.93|713.73|220
1661086800000|2022-08-21 13:00:00|718.92|713.72|720.08|714.88|720.46|715.26|718.88|713.68|396
1661087100000|2022-08-21 13:05:00|720.1|714.9|719.83|714.63|720.21|715.01|719.24|714.04|283
1661087400000|2022-08-21 13:10:00|719.84|714.64|720.19|714.99|720.2|715|718.85|713.65|330
1661087700000|2022-08-21 13:15:00|720.14|714.94|718.94|713.74|720.19|714.99|718.04|712.84|528
1661088000000|2022-08-21 13:20:00|718.95|713.75|717.2|712|718.98|713.78|716.45|711.25|556
1661088300000|2022-08-21 13:25:00|717.21|712.01|715.15|709.95|717.84|712.64|715.15|709.95|562
1661088600000|2022-08-21 13:30:00|715.13|709.93|715.86|710.66|716.13|710.93|715.07|709.87|433
1661088900000|2022-08-21 13:35:00|715.97|710.77|717.01|711.81|717.68|712.48|715.97|710.77|428
1661089200000|2022-08-21 13:40:00|716.99|711.79|718.02|712.82|718.14|712.94|716.77|711.57|574
1661089500000|2022-08-21 13:45:00|718.06|712.86|718.76|713.56|719.28|714.08|717.59|712.39|481
1661089800000|2022-08-21 13:50:00|718.74|713.54|718.82|713.62|719.09|713.89|717.14|711.94|612
1661090100000|2022-08-21 13:55:00|718.8|713.6|717.99|712.79|718.88|713.68|717.15|711.95|629
1661090400000|2022-08-21 14:00:00|718|712.8|716.44|711.24|718.73|713.53|716.44|711.24|776
1661090700000|2022-08-21 14:05:00|716.56|711.36|716.56|711.36|717.13|711.93|714.12|708.92|810
1661091000000|2022-08-21 14:10:00|716.59|711.39|717.81|712.61|717.87|712.67|716.24|711.04|526
1661091300000|2022-08-21 14:15:00|717.77|712.57|718|712.8|719.8|714.6|716.71|711.51|709
1661091600000|2022-08-21 14:20:00|717.98|712.78|718.06|712.86|718.21|713.01|716.9|711.7|633
1661091900000|2022-08-21 14:25:00|718.03|712.83|717|711.8|718.49|713.29|716.49|711.29|512
1661092200000|2022-08-21 14:30:00|717.01|711.81|716.94|711.74|718.26|713.06|716.67|711.47|523
1661092500000|2022-08-21 14:35:00|716.95|711.75|719.69|714.49|719.69|714.49|716.79|711.59|428
1661092800000|2022-08-21 14:40:00|719.68|714.48|718.91|713.71|719.78|714.58|718.19|712.99|491
1661093100000|2022-08-21 14:45:00|718.9|713.7|718.64|713.44|718.9|713.7|718.05|712.85|604
1661093400000|2022-08-21 14:50:00|718.69|713.49|717.82|712.62|718.71|713.51|716.88|711.68|500
1661093700000|2022-08-21 14:55:00|717.81|712.61|718.31|713.11|718.42|713.22|717.5|712.3|447
1661094000000|2022-08-21 15:00:00|718.32|713.12|718.26|713.06|719.31|714.11|718.15|712.95|571
1661094300000|2022-08-21 15:05:00|718.28|713.08|718.62|713.42|719.39|714.19|718.24|713.04|463
1661094600000|2022-08-21 15:10:00|718.6|713.4|718.77|713.57|718.94|713.74|718.15|712.95|375
1661094900000|2022-08-21 15:15:00|718.78|713.58|719.32|714.12|720.16|714.96|718.76|713.56|427
1661095200000|2022-08-21 15:20:00|719.3|714.1|718.12|712.92|719.92|714.72|718.05|712.85|488
1661095500000|2022-08-21 15:25:00|718.11|712.91|716.98|711.78|718.32|713.12|715.01|709.81|554
1661095800000|2022-08-21 15:30:00|716.94|711.74|717.33|712.13|718.03|712.83|716.79|711.59|573
1661096100000|2022-08-21 15:35:00|717.34|712.14|718.03|712.83|718.05|712.85|716.93|711.73|308
1661096400000|2022-08-21 15:40:00|718.05|712.85|719.8|714.6|719.93|714.73|717.96|712.76|447
1661096700000|2022-08-21 15:45:00|719.81|714.61|718.09|712.89|719.95|714.75|717.63|712.43|470
1661097000000|2022-08-21 15:50:00|718.04|712.84|718.07|712.87|718.72|713.52|717.9|712.7|328
1661097300000|2022-08-21 15:55:00|718.04|712.84|718.25|713.05|718.74|713.54|718.04|712.84|352
1661097600000|2022-08-21 16:00:00|718.22|713.02|720.08|714.88|720.15|714.95|718.21|713.01|436
1661097900000|2022-08-21 16:05:00|720.07|714.87|721.18|715.98|721.34|716.14|719.34|714.14|388
1661098200000|2022-08-21 16:10:00|721.19|715.99|718.21|713.01|721.42|716.22|717.73|712.53|557
1661098500000|2022-08-21 16:15:00|718.25|713.05|719.08|713.88|720.19|714.99|717.98|712.78|579
1661098800000|2022-08-21 16:20:00|719.06|713.86|717.38|712.18|719.83|714.63|717.24|712.04|552
1661099100000|2022-08-21 16:25:00|717.35|712.15|717.37|712.17|718.21|713.01|716.87|711.67|353
1661099400000|2022-08-21 16:30:00|717.33|712.13|717.67|712.47|718.97|713.77|717.3|712.1|339
1661099700000|2022-08-21 16:35:00|717.66|712.46|718.41|713.21|718.41|713.21|717.66|712.46|354
1661100000000|2022-08-21 16:40:00|718.37|713.17|724.33|719.13|724.33|719.13|718.3|713.1|578
1661100300000|2022-08-21 16:45:00|724.34|719.14|724.45|719.25|726.5|721.3|723.53|718.33|716
1661100600000|2022-08-21 16:50:00|724.44|719.24|727.33|722.13|727.46|722.26|724.44|719.24|435
1661100900000|2022-08-21 16:55:00|727.35|722.15|725.25|720.05|728.52|723.32|724.35|719.15|573
1661101200000|2022-08-21 17:00:00|725.23|720.03|726.33|721.13|726.71|721.51|724.63|719.43|468
1661101500000|2022-08-21 17:05:00|726.26|721.06|727.41|722.21|727.47|722.27|725.47|720.27|414
1661101800000|2022-08-21 17:10:00|727.45|722.25|727.57|722.37|728.02|722.82|726.85|721.65|454
1661102100000|2022-08-21 17:15:00|727.48|722.28|725.9|720.7|727.61|722.41|725.15|719.95|475
1661102400000|2022-08-21 17:20:00|725.89|720.69|727.2|722|728.03|722.83|725.84|720.64|442
1661102700000|2022-08-21 17:25:00|727.23|722.03|725.72|720.52|727.41|722.21|725.72|720.52|362
1661103000000|2022-08-21 17:30:00|725.61|720.41|725.83|720.63|726.85|721.65|725.33|720.13|378
1661103300000|2022-08-21 17:35:00|725.85|720.65|724.98|719.78|726.25|721.05|724.98|719.78|290
1661103600000|2022-08-21 17:40:00|724.97|719.77|723.11|717.91|725.06|719.86|723.11|717.91|397
1661103900000|2022-08-21 17:45:00|723.1|717.9|723.97|718.77|724.14|718.94|723.06|717.86|409
1661104200000|2022-08-21 17:50:00|723.96|718.76|721.55|716.35|724.17|718.97|721.18|715.98|435
1661104500000|2022-08-21 17:55:00|721.6|716.4|722.02|716.82|722.82|717.62|721.36|716.16|380
1661104800000|2022-08-21 18:00:00|722.05|716.85|721.75|716.55|722.9|717.7|720.3|715.1|478
1661105100000|2022-08-21 18:05:00|721.78|716.58|720.96|715.76|722.2|717|720.79|715.59|416
1661105400000|2022-08-21 18:10:00|721|715.8|721.49|716.29|722.13|716.93|720.95|715.75|301
1661105700000|2022-08-21 18:15:00|721.39|716.19|721.62|716.42|722.54|717.34|721.02|715.82|378
1661106000000|2022-08-21 18:20:00|721.65|716.45|722.31|717.11|722.82|717.62|721.41|716.21|308
1661106300000|2022-08-21 18:25:00|722.29|717.09|721.89|716.69|723.2|718|721.86|716.66|324
1661106600000|2022-08-21 18:30:00|721.92|716.72|721.24|716.04|722.14|716.94|721.15|715.95|240
1661106900000|2022-08-21 18:35:00|721.23|716.03|721.94|716.74|722|716.8|721.19|715.99|311
1661107200000|2022-08-21 18:40:00|721.92|716.72|721.36|716.16|722.11|716.91|721.05|715.85|295
1661107500000|2022-08-21 18:45:00|721.37|716.17|721.73|716.53|722|716.8|720.68|715.48|344
1661107800000|2022-08-21 18:50:00|721.71|716.51|722.24|717.04|722.29|717.09|721.35|716.15|313
1661108100000|2022-08-21 18:55:00|722.22|717.02|722.31|717.11|722.93|717.73|722.21|717.01|313
1661108400000|2022-08-21 19:00:00|722.32|717.12|722.34|717.14|723.18|717.98|721.96|716.76|364
1661108700000|2022-08-21 19:05:00|722.37|717.17|722.03|716.83|723.1|717.9|721.15|715.95|379
1661109000000|2022-08-21 19:10:00|722.01|716.81|722.34|717.14|722.88|717.68|722.01|716.81|234
1661109300000|2022-08-21 19:15:00|722.41|717.21|721.43|716.23|722.97|717.77|721.08|715.88|317
1661109600000|2022-08-21 19:20:00|721.41|716.21|725.41|718.71|726.04|719.34|721.41|716.21|377
1661109900000|2022-08-21 19:25:00|725.4|718.7|725.63|718.93|725.63|718.93|724.27|717.57|364
1661110200000|2022-08-21 19:30:00|725.66|718.96|724.54|717.84|725.71|719.01|724.5|717.8|238
1661110500000|2022-08-21 19:35:00|724.53|717.83|725.79|719.09|726.12|719.42|724.53|717.83|321
1661110800000|2022-08-21 19:40:00|725.81|719.11|725.65|718.95|726.16|719.46|725.51|718.81|243
1661111100000|2022-08-21 19:45:00|725.68|718.98|725.74|719.04|726.2|719.5|725.14|718.44|330
1661111400000|2022-08-21 19:50:00|725.73|719.03|725.94|719.24|728.36|721.66|725.68|718.98|406
1661111700000|2022-08-21 19:55:00|725.95|719.25|725.92|719.22|726.88|720.18|725.48|718.78|389
1661112000000|2022-08-21 20:00:00|725.91|719.21|725.84|719.14|727.04|720.34|725.65|718.95|375
1661112300000|2022-08-21 20:05:00|725.8|719.1|726.09|719.39|726.96|720.26|725.53|718.83|344
1661112600000|2022-08-21 20:10:00|726.06|719.36|723.78|717.08|726.1|719.4|722.89|716.19|510
1661112900000|2022-08-21 20:15:00|723.83|717.13|722.91|716.21|724.8|718.1|722.86|716.16|465
1661113200000|2022-08-21 20:20:00|722.93|716.23|723.89|717.19|723.97|717.27|722.73|716.03|339
1661113500000|2022-08-21 20:25:00|723.88|717.18|723.76|717.06|724.22|717.52|723.58|716.88|264
1661113800000|2022-08-21 20:30:00|723.77|717.07|724.01|717.31|724.47|717.77|723.08|716.38|372
1661114100000|2022-08-21 20:35:00|723.99|717.29|723.45|716.75|724.2|717.5|722.92|716.22|244
1661114400000|2022-08-21 20:40:00|723.44|716.74|724.26|717.56|724.68|717.98|723.11|716.41|350
1661114700000|2022-08-21 20:45:00|724.23|717.53|726.86|720.16|726.86|720.16|724.18|717.48|343
1661115000000|2022-08-21 20:50:00|726.85|720.15|733.75|727.05|734.69|727.99|726.71|720.01|861
1661115300000|2022-08-21 20:55:00|733.67|726.97|726.31|719.61|734.1|727.4|726.15|719.45|784
1661115600000|2022-08-21 21:00:00|726.3|719.6|728.29|723.09|728.42|723.22|726.27|719.57|628
1661115900000|2022-08-21 21:05:00|728.26|723.06|726.38|721.18|728.78|723.58|725.8|720.6|648
1661116200000|2022-08-21 21:10:00|726.36|721.16|730.95|725.75|731.27|726.07|726.03|720.83|590
1661116500000|2022-08-21 21:15:00|730.96|725.76|731.37|726.17|732.35|727.15|730.32|725.12|585
1661116800000|2022-08-21 21:20:00|731.36|726.16|733.44|728.24|734.24|729.04|731.36|726.16|626
1661117100000|2022-08-21 21:25:00|733.38|728.18|732.18|726.98|733.44|728.24|732.02|726.82|541
1661117400000|2022-08-21 21:30:00|732.19|726.99|730.6|725.4|732.45|727.25|730.57|725.37|514
1661117700000|2022-08-21 21:35:00|730.64|725.44|729.08|723.88|730.98|725.78|728.94|723.74|591
1661118000000|2022-08-21 21:40:00|729.06|723.86|726.31|721.11|729.26|724.06|725.43|720.23|753
1661118300000|2022-08-21 21:45:00|726.3|721.1|729.56|724.36|729.58|724.38|726.19|720.99|748
1661118600000|2022-08-21 21:50:00|729.53|724.33|728.15|722.95|730.33|725.13|728.12|722.92|607
1661118900000|2022-08-21 21:55:00|728.13|722.93|727.98|722.78|729.44|724.24|727.52|722.32|429
1661119200000|2022-08-21 22:00:00|728|722.8|722.07|716.87|728|722.8|721.27|716.07|763
1661119500000|2022-08-21 22:05:00|722.1|716.9|717.84|712.64|722.34|717.14|716.74|711.54|740
1661119800000|2022-08-21 22:10:00|717.82|712.62|713.28|708.08|717.97|712.77|711.37|706.17|875
1661120100000|2022-08-21 22:15:00|713.32|708.12|713.24|708.04|713.83|708.63|710.88|705.68|786
1661120400000|2022-08-21 22:20:00|713.25|708.05|714.23|709.03|714.46|709.26|711.99|706.79|774
1661120700000|2022-08-21 22:25:00|714.25|709.05|720.78|715.58|721.76|716.56|714.09|708.89|954
1661121000000|2022-08-21 22:30:00|720.8|715.6|726.22|721.02|728.29|723.09|720.8|715.6|993
1661121300000|2022-08-21 22:35:00|726.34|721.14|730.05|724.85|730.22|725.02|726.02|720.82|892
1661121600000|2022-08-21 22:40:00|730.08|724.88|731.31|726.11|731.78|726.58|729.15|723.95|759
1661121900000|2022-08-21 22:45:00|731.36|726.16|733.36|728.16|734.16|728.96|731.27|726.07|922
1661122200000|2022-08-21 22:50:00|733.43|728.23|731.71|726.51|734.7|729.5|731.02|725.82|852
1661122500000|2022-08-21 22:55:00|731.72|726.52|730.23|725.03|732.53|727.33|730.08|724.88|835
1661122800000|2022-08-21 23:00:00|730.24|725.04|731.58|726.38|731.94|726.74|728.94|723.74|804
1661123100000|2022-08-21 23:05:00|731.83|726.63|732.66|727.46|733.58|728.38|730.8|725.6|814
1661123400000|2022-08-21 23:10:00|732.63|727.43|730.04|724.84|733.09|727.89|729.67|724.47|678
1661123700000|2022-08-21 23:15:00|730.03|724.83|730.09|724.89|730.83|725.63|729.07|723.87|577
1661124000000|2022-08-21 23:20:00|730.08|724.88|729|723.8|730.66|725.46|728.03|722.83|450
1661124300000|2022-08-21 23:25:00|728.93|723.73|727.08|721.88|729.42|724.22|726.94|721.74|474
1661124600000|2022-08-21 23:30:00|727.03|721.83|729.99|724.79|730.2|725|726.21|721.01|617
1661124900000|2022-08-21 23:35:00|729.95|724.75|726.95|721.75|730.3|725.1|726.64|721.44|673
1661125200000|2022-08-21 23:40:00|726.89|721.69|725.1|719.9|727.82|722.62|725|719.8|465
1661125500000|2022-08-21 23:45:00|725|719.8|724.92|719.72|727.24|722.04|724.02|718.82|604
1661125800000|2022-08-21 23:50:00|724.95|719.75|722.19|716.99|725.3|720.1|722.19|716.99|622
1661126100000|2022-08-21 23:55:00|722.22|717.02|723.6|718.4|724.4|719.2|721.91|716.71|270
1661126400000|2022-08-22 00:00:00|723.59|718.39|722.27|717.07|724.79|719.59|721.12|715.92|777
1661126700000|2022-08-22 00:05:00|722.31|717.11|719.46|714.26|722.88|717.68|717.73|712.53|755
1661127000000|2022-08-22 00:10:00|719.49|714.29|717.22|712.02|719.93|714.73|717.09|711.89|818
1661127300000|2022-08-22 00:15:00|717.25|712.05|720.79|715.59|721.32|716.12|715.3|710.1|921
1661127600000|2022-08-22 00:20:00|720.84|715.64|721.07|715.87|724.32|719.12|720.83|715.63|797
1661127900000|2022-08-22 00:25:00|721.11|715.91|720.45|715.25|722.01|716.81|719.84|714.64|622
1661128200000|2022-08-22 00:30:00|720.43|715.23|719.66|714.46|721.06|715.86|718.12|712.92|611
1661128500000|2022-08-22 00:35:00|719.54|714.34|720.81|715.61|721.26|716.06|719.12|713.92|609
1661128800000|2022-08-22 00:40:00|720.8|715.6|720.34|715.14|721.34|716.14|720.18|714.98|544
1661129100000|2022-08-22 00:45:00|720.3|715.1|718.4|713.2|721.25|716.05|718.11|712.91|662
1661129400000|2022-08-22 00:50:00|718.41|713.21|719|713.8|719.28|714.08|717.84|712.64|538
1661129700000|2022-08-22 00:55:00|718.95|713.75|718.82|713.62|719.92|714.72|718.08|712.88|467
1661130000000|2022-08-22 01:00:00|718.84|713.64|719.92|714.72|720.07|714.87|717.71|712.51|518
1661130300000|2022-08-22 01:05:00|719.89|714.69|717.65|712.45|719.97|714.77|716.72|711.52|654
1661130600000|2022-08-22 01:10:00|717.68|712.48|716.66|711.46|717.87|712.67|715.3|710.1|603
1661130900000|2022-08-22 01:15:00|716.65|711.45|715.18|709.98|717.14|711.94|714.92|709.72|642
1661131200000|2022-08-22 01:20:00|715.19|709.99|716.24|711.04|717.3|712.1|714.33|709.13|614
1661131500000|2022-08-22 01:25:00|716.26|711.06|718.23|713.03|718.29|713.09|716.14|710.94|536
1661131800000|2022-08-22 01:30:00|718.21|713.01|716.56|711.36|720.3|715.1|715.61|710.41|840
1661132100000|2022-08-22 01:35:00|716.36|711.16|716.37|711.17|717.37|712.17|715.58|710.38|570
1661132400000|2022-08-22 01:40:00|716.38|711.18|717.16|711.96|718.07|712.87|716.11|710.91|556
1661132700000|2022-08-22 01:45:00|717.14|711.94|717.73|712.53|717.78|712.58|716.94|711.74|468
1661133000000|2022-08-22 01:50:00|717.74|712.54|718.2|713|719.79|714.59|717.74|712.54|589
1661133300000|2022-08-22 01:55:00|718.22|713.02|718.72|713.52|719.15|713.95|718.14|712.94|462
1661133600000|2022-08-22 02:00:00|718.64|713.44|720.24|715.04|721.07|715.87|718.46|713.26|522
1661133900000|2022-08-22 02:05:00|720.21|715.01|720.72|715.52|720.86|715.66|719.75|714.55|468
1661134200000|2022-08-22 02:10:00|720.69|715.49|719.03|713.83|721|715.8|718.99|713.79|504
1661134500000|2022-08-22 02:15:00|719.04|713.84|717.77|712.57|719.1|713.9|717.72|712.52|715
1661134800000|2022-08-22 02:20:00|717.82|712.62|718.64|713.44|718.88|713.68|717.73|712.53|517
1661135100000|2022-08-22 02:25:00|718.67|713.47|718.19|712.99|719.07|713.87|717.81|712.61|512
1661135400000|2022-08-22 02:30:00|718.24|713.04|719.3|714.1|719.32|714.12|717.88|712.68|481
1661135700000|2022-08-22 02:35:00|719.28|714.08|721.25|716.05|721.39|716.19|719.21|714.01|458
1661136000000|2022-08-22 02:40:00|721.22|716.02|720.05|714.85|721.39|716.19|719.67|714.47|485
1661136300000|2022-08-22 02:45:00|720.06|714.86|721.15|715.95|722.29|717.09|719.6|714.4|424
1661136600000|2022-08-22 02:50:00|721.17|715.97|723.85|718.65|724.04|718.84|720.68|715.48|502
1661136900000|2022-08-22 02:55:00|723.89|718.69|724.35|719.15|724.9|719.7|723.37|718.17|580
1661137200000|2022-08-22 03:00:00|724.21|719.01|724.56|719.36|724.91|719.71|723.42|718.22|529
1661137500000|2022-08-22 03:05:00|724.61|719.41|729.87|724.67|730.89|725.69|724.5|719.3|738
1661137800000|2022-08-22 03:10:00|729.73|724.53|732.82|727.62|733.8|728.6|726.81|721.61|783
1661138100000|2022-08-22 03:15:00|732.56|727.36|732.65|727.45|734.38|729.18|731.54|726.34|753
1661138400000|2022-08-22 03:20:00|732.66|727.46|731.57|726.37|735.81|730.61|729.64|724.44|884
1661138700000|2022-08-22 03:25:00|731.59|726.39|733.97|728.77|734.31|729.11|730.63|725.43|748
1661139000000|2022-08-22 03:30:00|733.91|728.71|736.02|730.82|736.11|730.91|732.45|727.25|802
1661139300000|2022-08-22 03:35:00|736.01|730.81|728.8|723.6|736.49|731.29|728.74|723.54|890
1661139600000|2022-08-22 03:40:00|728.81|723.61|726.34|721.14|729.9|724.7|725.91|720.71|797
1661139900000|2022-08-22 03:45:00|726.18|720.98|722.99|717.79|726.18|720.98|721.65|716.45|771
1661140200000|2022-08-22 03:50:00|723.04|717.84|717.79|712.59|723.04|717.84|717.48|712.28|741
1661140500000|2022-08-22 03:55:00|717.64|712.44|718.53|713.33|720.18|714.98|717.39|712.19|713
1661140800000|2022-08-22 04:00:00|718.5|713.3|713.36|708.16|718.6|713.4|712.52|707.32|874
1661141100000|2022-08-22 04:05:00|713.37|708.17|713.56|708.36|714.54|709.34|712.12|706.92|684
1661141400000|2022-08-22 04:10:00|713.55|708.35|706.87|701.67|713.91|708.71|706.14|700.94|773
1661141700000|2022-08-22 04:15:00|706.71|701.51|710.99|705.79|711.22|706.02|706.22|701.02|755
1661142000000|2022-08-22 04:20:00|711.01|705.81|711.85|706.65|712.3|707.1|710.1|704.9|660
1661142300000|2022-08-22 04:25:00|711.86|706.66|711.23|706.03|711.97|706.77|710.76|705.56|587
1661142600000|2022-08-22 04:30:00|711.26|706.06|710.84|705.64|711.42|706.22|710.08|704.88|494
1661142900000|2022-08-22 04:35:00|710.85|705.65|713.2|708|713.31|708.11|710.77|705.57|613
1661143200000|2022-08-22 04:40:00|713.21|708.01|713.26|708.06|714.31|709.11|713.13|707.93|543
1661143500000|2022-08-22 04:45:00|713.19|707.99|716.12|710.92|716.12|710.92|712.23|707.03|593
1661143800000|2022-08-22 04:50:00|716.11|710.91|718.45|713.25|719.19|713.99|715.13|709.93|652
1661144100000|2022-08-22 04:55:00|718.56|713.36|718.88|713.68|719.55|714.35|718.09|712.89|589
1661144400000|2022-08-22 05:00:00|718.89|713.69|717.44|712.24|719.26|714.06|717.4|712.2|608
1661144700000|2022-08-22 05:05:00|717.45|712.25|718.81|713.61|719.31|714.11|716.1|710.9|562
1661145000000|2022-08-22 05:10:00|718.84|713.64|718.15|712.95|719.28|714.08|717.75|712.55|545
1661145300000|2022-08-22 05:15:00|718.11|712.91|718.08|712.88|718.8|713.6|717.8|712.6|501
1661145600000|2022-08-22 05:20:00|718.16|712.96|716.76|711.56|718.38|713.18|716.72|711.52|446
1661145900000|2022-08-22 05:25:00|716.73|711.53|718.12|712.92|719.33|714.13|716.69|711.49|643
1661146200000|2022-08-22 05:30:00|718.1|712.9|715.85|710.65|718.81|713.61|715.73|710.53|549
1661146500000|2022-08-22 05:35:00|715.84|710.64|716.27|711.07|716.98|711.78|715.07|709.87|470
1661146800000|2022-08-22 05:40:00|716.26|711.06|716.3|711.1|716.75|711.55|715.32|710.12|488
1661147100000|2022-08-22 05:45:00|716.29|711.09|717.69|712.49|719.11|713.91|716.29|711.09|545
1661147400000|2022-08-22 05:50:00|717.67|712.47|717.98|712.78|718.12|712.92|716.87|711.67|384
1661147700000|2022-08-22 05:55:00|717.96|712.76|716.88|711.68|719.05|713.85|716.8|711.6|508
1661148000000|2022-08-22 06:00:00|716.89|711.69|713.43|708.23|717|711.8|713.16|707.96|716
1661148300000|2022-08-22 06:05:00|713.44|708.24|710.38|705.18|714.41|709.21|710.36|705.16|642
1661148600000|2022-08-22 06:10:00|710.36|705.16|708.64|703.44|711.04|705.84|708.44|703.24|549
1661148900000|2022-08-22 06:15:00|708.82|703.62|711.37|706.17|712.46|707.26|708.73|703.53|597
1661149200000|2022-08-22 06:20:00|711.41|706.21|712|706.8|712.39|707.19|710.77|705.57|505
1661149500000|2022-08-22 06:25:00|711.95|706.75|710.61|705.41|712.17|706.97|710.15|704.95|474
1661149800000|2022-08-22 06:30:00|710.54|705.34|707.92|702.72|712.1|706.9|707.88|702.68|672
1661150100000|2022-08-22 06:35:00|707.91|702.71|703.9|698.7|709.14|703.94|703.68|698.48|828
1661150400000|2022-08-22 06:40:00|703.89|698.69|701.08|695.88|704.85|699.65|700.89|695.69|922
1661150700000|2022-08-22 06:45:00|701.07|695.87|701.83|696.63|703.02|697.82|700.11|694.91|816
1661151000000|2022-08-22 06:50:00|701.82|696.62|699.89|694.69|703.11|697.91|699.42|694.22|660
1661151300000|2022-08-22 06:55:00|699.91|694.71|700.5|695.3|701.16|695.96|699.24|694.04|669
1661151600000|2022-08-22 07:00:00|700.45|695.25|700.04|694.84|702.39|697.19|699.28|694.08|785
1661151900000|2022-08-22 07:05:00|700.01|694.81|699.41|694.21|702.29|697.09|699.06|693.86|748
1661152200000|2022-08-22 07:10:00|699.42|694.22|702.45|697.25|703.3|698.1|698.55|693.35|756
1661152500000|2022-08-22 07:15:00|702.51|697.31|702.77|697.57|704.42|699.22|702.04|696.84|738
1661152800000|2022-08-22 07:20:00|702.73|697.53|704.04|698.84|704.2|699|701.31|696.11|608
1661153100000|2022-08-22 07:25:00|704.07|698.87|698.25|693.05|704.07|698.87|698.15|692.95|910
1661153400000|2022-08-22 07:30:00|698.23|693.03|699.7|694.5|701.01|695.81|696.77|691.57|912
1661153700000|2022-08-22 07:35:00|699.73|694.53|698.38|693.18|700.04|694.84|697.53|692.33|847
1661154000000|2022-08-22 07:40:00|698.43|693.23|696.96|691.76|698.7|693.5|696.72|691.52|704
1661154300000|2022-08-22 07:45:00|696.94|691.74|695.63|690.43|697.96|692.76|695.27|690.07|805
1661154600000|2022-08-22 07:50:00|695.64|690.44|693.93|688.73|696.3|691.1|692.6|687.4|858
1661154900000|2022-08-22 07:55:00|693.92|688.72|688.42|683.22|694.9|689.7|687.86|682.66|925
1661155200000|2022-08-22 08:00:00|688.48|683.28|686.84|681.64|690.69|685.49|686.35|681.15|982
1661155500000|2022-08-22 08:05:00|686.69|681.49|687.93|682.73|690.03|684.83|685.51|680.31|959
1661155800000|2022-08-22 08:10:00|687.98|682.78|685.15|679.95|688.01|682.81|684.83|679.63|1010
1661156100000|2022-08-22 08:15:00|685.28|680.08|683.35|678.15|687.16|681.96|683.35|678.15|855
1661156400000|2022-08-22 08:20:00|683.55|678.35|681.82|676.62|685.04|679.84|681.72|676.52|881
1661156700000|2022-08-22 08:25:00|681.73|676.53|682.05|676.85|683.33|678.13|680.93|675.73|829
1661157000000|2022-08-22 08:30:00|682.01|676.81|678.42|673.22|682.8|677.6|677.9|672.7|933
1661157300000|2022-08-22 08:35:00|678.47|673.27|681.13|675.93|681.16|675.96|677.21|672.01|881
1661157600000|2022-08-22 08:40:00|681.09|675.89|682.12|676.92|685.63|680.43|681.07|675.87|943
1661157900000|2022-08-22 08:45:00|682.1|676.9|684.98|679.78|687.01|681.81|681.17|675.97|864
1661158200000|2022-08-22 08:50:00|684.91|679.71|687.47|682.27|688.16|682.96|684.89|679.69|894
1661158500000|2022-08-22 08:55:00|687.49|682.29|690.18|684.98|691.1|685.9|687.14|681.94|877
1661158800000|2022-08-22 09:00:00|690.19|684.99|687.24|682.04|690.32|685.12|686.88|681.68|936
1661159100000|2022-08-22 09:05:00|687.06|681.86|687.82|682.62|687.93|682.73|684.71|679.51|954
1661159400000|2022-08-22 09:10:00|687.9|682.7|690.41|685.21|692.44|687.24|687.75|682.55|973
1661159700000|2022-08-22 09:15:00|690.4|685.2|689.16|683.96|690.45|685.25|687.94|682.74|803
1661160000000|2022-08-22 09:20:00|689.21|684.01|689.35|684.15|689.43|684.23|687.21|682.01|783
1661160300000|2022-08-22 09:25:00|689.36|684.16|689.36|684.16|689.95|684.75|688.65|683.45|699
1661160600000|2022-08-22 09:30:00|689.32|684.12|687.05|681.85|689.32|684.12|686.15|680.95|740
1661160900000|2022-08-22 09:35:00|686.98|681.78|686.38|681.18|687.39|682.19|686.05|680.85|723
1661161200000|2022-08-22 09:40:00|686.35|681.15|685.29|680.09|686.55|681.35|684.83|679.63|663
1661161500000|2022-08-22 09:45:00|685.34|680.14|688.73|683.53|688.78|683.58|685.3|680.1|703
1661161800000|2022-08-22 09:50:00|688.71|683.51|687.89|682.69|689.38|684.18|687.38|682.18|567
1661162100000|2022-08-22 09:55:00|687.88|682.68|688.2|683|689.39|684.19|687.86|682.66|575
1661162400000|2022-08-22 10:00:00|688.21|683.01|686.35|681.15|688.54|683.34|685.89|680.69|764
1661162700000|2022-08-22 10:05:00|686.3|681.1|684.14|678.94|686.83|681.63|684.13|678.93|807
1661163000000|2022-08-22 10:10:00|684.15|678.95|684.29|679.09|686.62|681.42|684.01|678.81|789
1661163300000|2022-08-22 10:15:00|684.31|679.11|685|679.8|686.69|681.49|683.9|678.7|868
1661163600000|2022-08-22 10:20:00|685.03|679.83|685.39|680.19|686.21|681.01|684.68|679.48|751
1661163900000|2022-08-22 10:25:00|685.38|680.18|687.57|682.37|687.74|682.54|683.86|678.66|834
1661164200000|2022-08-22 10:30:00|687.5|682.3|688.07|682.87|689.79|684.59|687.08|681.88|888
1661164500000|2022-08-22 10:35:00|688.08|682.88|691.04|685.84|691.4|686.2|687.8|682.6|824
1661164800000|2022-08-22 10:40:00|691.01|685.81|688.59|683.39|691.96|686.76|688.56|683.36|749
1661165100000|2022-08-22 10:45:00|688.58|683.38|686.93|681.73|688.81|683.61|686.41|681.21|760
1661165400000|2022-08-22 10:50:00|686.92|681.72|684.78|679.58|686.95|681.75|684.41|679.21|727
1661165700000|2022-08-22 10:55:00|684.82|679.62|683.78|678.58|685.8|680.6|683.62|678.42|777
1661166000000|2022-08-22 11:00:00|683.8|678.6|686.86|681.66|688.22|683.02|683.8|678.6|790
1661166300000|2022-08-22 11:05:00|686.78|681.58|686.22|681.02|686.84|681.64|683.89|678.69|658
1661166600000|2022-08-22 11:10:00|686.16|680.96|688.17|682.97|688.42|683.22|685.93|680.73|552
1661166900000|2022-08-22 11:15:00|688.14|682.94|686.03|680.83|689.46|684.26|685.98|680.78|564
1661167200000|2022-08-22 11:20:00|686.05|680.85|689.2|684|690.11|684.91|685.89|680.69|598
1661167500000|2022-08-22 11:25:00|689.17|683.97|686|680.8|689.19|683.99|684.76|679.56|646
1661167800000|2022-08-22 11:30:00|686.02|680.82|684.14|678.94|686.39|681.19|684.03|678.83|573
1661168100000|2022-08-22 11:35:00|684.13|678.93|684.31|679.11|684.89|679.69|683.33|678.13|514
1661168400000|2022-08-22 11:40:00|684.32|679.12|683.22|678.02|684.45|679.25|682.76|677.56|608
1661168700000|2022-08-22 11:45:00|683.21|678.01|682.37|677.17|684.2|679|682.13|676.93|577
1661169000000|2022-08-22 11:50:00|682.35|677.15|684.36|679.16|685.24|680.04|682.23|677.03|592
1661169300000|2022-08-22 11:55:00|684.42|679.22|683.85|678.65|684.61|679.41|683.01|677.81|458
1661169600000|2022-08-22 12:00:00|683.89|678.69|684.37|679.17|686.18|680.98|682.88|677.68|777
1661169900000|2022-08-22 12:05:00|684.31|679.11|686.53|681.33|687.33|682.13|684.31|679.11|651
1661170200000|2022-08-22 12:10:00|686.54|681.34|685.02|679.82|687.14|681.94|683.62|678.42|641
1661170500000|2022-08-22 12:15:00|685.01|679.81|684.33|679.13|686.37|681.17|683.3|678.1|583
1661170800000|2022-08-22 12:20:00|684.27|679.07|684.06|678.86|685.14|679.94|682.72|677.52|571
1661171100000|2022-08-22 12:25:00|683.99|678.79|684.1|678.9|684.48|679.28|682.82|677.62|633
1661171400000|2022-08-22 12:30:00|684.15|678.95|683.01|677.81|686.36|681.16|682.93|677.73|755
1661171700000|2022-08-22 12:35:00|683.03|677.83|683.15|677.95|684.95|679.75|679.61|674.41|837
1661172000000|2022-08-22 12:40:00|683.14|677.94|682.06|676.86|684.13|678.93|680.84|675.64|676
1661172300000|2022-08-22 12:45:00|682.08|676.88|678.36|673.16|682.34|677.14|678.16|672.96|793
1661172600000|2022-08-22 12:50:00|678.34|673.14|677.1|671.9|679.23|674.03|676.32|671.12|875
1661172900000|2022-08-22 12:55:00|677.11|671.91|679.34|674.14|681.16|675.96|676.98|671.78|835
1661173200000|2022-08-22 13:00:00|679.33|674.13|678.75|673.55|680.57|675.37|677.45|672.25|703
1661173500000|2022-08-22 13:05:00|678.85|673.65|679.98|674.78|681.1|675.9|677.79|672.59|660
1661173800000|2022-08-22 13:10:00|680.01|674.81|678.88|673.68|681.03|675.83|678.05|672.85|645
1661174100000|2022-08-22 13:15:00|678.92|673.72|679.37|674.17|681.24|676.04|678.27|673.07|691
1661174400000|2022-08-22 13:20:00|679.39|674.19|678.27|673.07|680.45|675.25|677.18|671.98|662
1661174700000|2022-08-22 13:25:00|678.28|673.08|672.94|667.74|678.28|673.08|671.27|666.07|863
1661175000000|2022-08-22 13:30:00|672.98|667.78|667.01|661.81|675.12|669.92|664.79|659.59|1076
1661175300000|2022-08-22 13:35:00|667|661.8|670.37|665.17|671.84|666.64|664.7|659.5|1013
1661175600000|2022-08-22 13:40:00|670.35|665.15|678.36|673.16|678.82|673.62|669.09|663.89|996
1661175900000|2022-08-22 13:45:00|678.46|673.26|677.36|672.16|681.02|675.82|677.34|672.14|989
1661176200000|2022-08-22 13:50:00|677.33|672.13|679.78|674.58|680|674.8|673.23|668.03|986
1661176500000|2022-08-22 13:55:00|679.95|674.75|678.84|673.64|682.13|676.93|678.76|673.56|952
1661176800000|2022-08-22 14:00:00|678.8|673.6|681.27|676.07|681.41|676.21|677.1|671.9|973
1661177100000|2022-08-22 14:05:00|681.36|676.16|679.86|674.66|683.53|678.33|677.84|672.64|999
1661177400000|2022-08-22 14:10:00|679.89|674.69|676.29|671.09|681|675.8|675.5|670.3|928
1661177700000|2022-08-22 14:15:00|676.36|671.16|676.04|670.84|677.34|672.14|675.14|669.94|918
1661178000000|2022-08-22 14:20:00|676.03|670.83|672.41|667.21|676.06|670.86|672.28|667.08|833
1661178300000|2022-08-22 14:25:00|672.42|667.22|674.37|669.17|675.12|669.92|671.33|666.13|852
1661178600000|2022-08-22 14:30:00|674.35|669.15|675.23|670.03|677.96|672.76|673.68|668.48|881
1661178900000|2022-08-22 14:35:00|675.22|670.02|678.54|673.34|679.82|674.62|674.24|669.04|856
1661179200000|2022-08-22 14:40:00|678.36|673.16|677.97|672.77|680.78|675.58|677.92|672.72|859
1661179500000|2022-08-22 14:45:00|677.96|672.76|678.28|673.08|681.1|675.9|677.93|672.73|848
1661179800000|2022-08-22 14:50:00|678.31|673.11|677.08|671.88|679.14|673.94|675.7|670.5|866
1661180100000|2022-08-22 14:55:00|677.16|671.96|674.16|668.96|677.41|672.21|673.66|668.46|737
1661180400000|2022-08-22 15:00:00|674.14|668.94|678.31|673.11|678.38|673.18|673.81|668.61|862
1661180700000|2022-08-22 15:05:00|678.32|673.12|676.94|671.74|679.43|674.23|675.17|669.97|751
1661181000000|2022-08-22 15:10:00|676.95|671.75|677.91|672.71|678.12|672.92|675.18|669.98|717
1661181300000|2022-08-22 15:15:00|677.83|672.63|680.35|675.15|680.9|675.7|677.82|672.62|779
1661181600000|2022-08-22 15:20:00|680.3|675.1|680.75|675.55|682.12|676.92|679.81|674.61|756
1661181900000|2022-08-22 15:25:00|680.7|675.5|677.98|672.78|680.96|675.76|677.94|672.74|759
1661182200000|2022-08-22 15:30:00|678.01|672.81|680.42|675.22|680.89|675.69|677.27|672.07|699
1661182500000|2022-08-22 15:35:00|680.41|675.21|679.11|673.91|681.11|675.91|677.91|672.71|713
1661182800000|2022-08-22 15:40:00|679.12|673.92|683.31|678.11|685|679.8|678.97|673.77|848
1661183100000|2022-08-22 15:45:00|683.25|678.05|683.44|678.24|686.6|681.4|682.13|676.93|896
1661183400000|2022-08-22 15:50:00|683.47|678.27|687.29|682.09|687.7|682.5|683.42|678.22|904
1661183700000|2022-08-22 15:55:00|687.27|682.07|686.96|681.76|688.39|683.19|685.75|680.55|829
1661184000000|2022-08-22 16:00:00|687.1|681.9|689.04|683.84|691.57|686.37|686.96|681.76|970
1661184300000|2022-08-22 16:05:00|689.11|683.91|686.29|681.09|690.28|685.08|684.86|679.66|887
1661184600000|2022-08-22 16:10:00|686.28|681.08|683.86|678.66|688.02|682.82|683.02|677.82|855
1661184900000|2022-08-22 16:15:00|683.88|678.68|686.06|680.86|687.61|682.41|683.78|678.58|753
1661185200000|2022-08-22 16:20:00|686.07|680.87|688.1|682.9|688.9|683.7|685.65|680.45|777
1661185500000|2022-08-22 16:25:00|687.98|682.78|686.36|681.16|687.98|682.78|683.76|678.56|762
1661185800000|2022-08-22 16:30:00|686.35|681.15|685.85|680.65|687.95|682.75|685.03|679.83|713
1661186100000|2022-08-22 16:35:00|685.87|680.67|687.01|681.81|688.1|682.9|685.59|680.39|626
1661186400000|2022-08-22 16:40:00|687.07|681.87|685.96|680.76|687.22|682.02|685.15|679.95|749
1661186700000|2022-08-22 16:45:00|685.98|680.78|687.46|682.26|687.98|682.78|685.19|679.99|930
1661187000000|2022-08-22 16:50:00|687.37|682.17|686.88|681.68|688.37|683.17|685.86|680.66|737
1661187300000|2022-08-22 16:55:00|686.87|681.67|686.54|681.34|687.05|681.85|685.31|680.11|512
1661187600000|2022-08-22 17:00:00|686.49|681.29|684.96|679.76|687|681.8|684.73|679.53|648
1661187900000|2022-08-22 17:05:00|684.95|679.75|685.21|680.01|685.39|680.19|683.37|678.17|648
1661188200000|2022-08-22 17:10:00|685.2|680|685.48|680.28|685.62|680.42|683.1|677.9|571
1661188500000|2022-08-22 17:15:00|685.45|680.25|685.07|679.87|685.76|680.56|683.9|678.7|534
1661188800000|2022-08-22 17:20:00|685.06|679.86|685.03|679.83|685.54|680.34|684.09|678.89|507
1661189100000|2022-08-22 17:25:00|685.05|679.85|684.59|679.39|685.37|680.17|684.13|678.93|657
1661189400000|2022-08-22 17:30:00|684.6|679.4|682.03|676.83|685.4|680.2|681.29|676.09|673
1661189700000|2022-08-22 17:35:00|681.98|676.78|683.27|678.07|684.62|679.42|681.79|676.59|658
1661190000000|2022-08-22 17:40:00|683.21|678.01|682.36|677.16|683.35|678.15|682|676.8|535
1661190300000|2022-08-22 17:45:00|682.32|677.12|682.36|677.16|683.22|678.02|681.9|676.7|652
1661190600000|2022-08-22 17:50:00|682.33|677.13|682.45|677.25|683.38|678.18|681.94|676.74|531
1661190900000|2022-08-22 17:55:00|682.48|677.28|683.35|678.15|684.06|678.86|681.09|675.89|653
1661191200000|2022-08-22 18:00:00|683.5|678.3|680.91|675.71|683.54|678.34|680.55|675.35|668
1661191500000|2022-08-22 18:05:00|680.92|675.72|680.82|675.62|682.27|677.07|680.69|675.49|587
1661191800000|2022-08-22 18:10:00|680.89|675.69|679.96|674.76|680.89|675.69|679.23|674.03|564
1661192100000|2022-08-22 18:15:00|679.98|674.78|679.53|674.33|680.35|675.15|678.9|673.7|628
1661192400000|2022-08-22 18:20:00|679.57|674.37|678.31|673.11|679.66|674.46|678.22|673.02|546
1661192700000|2022-08-22 18:25:00|678.32|673.12|678.12|672.92|678.56|673.36|677.98|672.78|442
1661193000000|2022-08-22 18:30:00|678.14|672.94|676.08|670.88|678.34|673.14|674.77|669.57|663
1661193300000|2022-08-22 18:35:00|676.1|670.9|673.3|668.1|676.18|670.98|673.17|667.97|656
1661193600000|2022-08-22 18:40:00|673.26|668.06|672.28|667.08|673.69|668.49|672.06|666.86|782
1661193900000|2022-08-22 18:45:00|672.27|667.07|672.33|667.13|673.28|668.08|671.26|666.06|757
1661194200000|2022-08-22 18:50:00|672.31|667.11|675.32|670.12|675.32|670.12|672.17|666.97|750
1661194500000|2022-08-22 18:55:00|675.33|670.13|675.93|670.73|676.07|670.87|674.41|669.21|523
1661194800000|2022-08-22 19:00:00|675.92|670.72|678.5|673.3|679.02|673.82|675.8|670.6|656
1661195100000|2022-08-22 19:05:00|678.38|673.18|677.73|672.53|678.43|673.23|676.68|671.48|716
1661195400000|2022-08-22 19:10:00|677.68|672.48|677.69|672.49|678.86|673.66|677.38|672.18|607
1661195700000|2022-08-22 19:15:00|677.77|672.57|677.34|672.14|679.04|673.84|677.23|672.03|562
1661196000000|2022-08-22 19:20:00|677.19|671.99|678.48|673.28|679.09|673.89|676.98|671.78|691
1661196300000|2022-08-22 19:25:00|678.52|673.32|674.86|669.66|679.19|673.99|674.16|668.96|686
1661196600000|2022-08-22 19:30:00|674.87|669.67|675.06|669.86|675.48|670.28|674.21|669.01|627
1661196900000|2022-08-22 19:35:00|675.04|669.84|676.25|671.05|676.34|671.14|675|669.8|579
1661197200000|2022-08-22 19:40:00|676.24|671.04|674.33|669.13|676.28|671.08|674.04|668.84|669
1661197500000|2022-08-22 19:45:00|674.38|669.18|674.32|669.12|675.11|669.91|674.07|668.87|611
1661197800000|2022-08-22 19:50:00|674.26|669.06|674.97|669.77|676.41|671.21|674.1|668.9|721
1661198100000|2022-08-22 19:55:00|675|669.8|676.68|671.48|676.68|671.48|674.97|669.77|633
1661198400000|2022-08-22 20:00:00|676.64|671.44|684.28|679.08|684.67|679.47|676.64|671.44|875
1661198700000|2022-08-22 20:05:00|684.27|679.07|685.92|680.72|686.53|681.33|682.72|677.52|818
1661199000000|2022-08-22 20:10:00|685.93|680.73|683.3|678.1|685.95|680.75|681.82|676.62|773
1661199300000|2022-08-22 20:15:00|683.32|678.12|686.11|680.91|686.9|681.7|683.17|677.97|671
1661199600000|2022-08-22 20:20:00|686.12|680.92|686.15|680.95|689.2|684|685.81|680.61|825
1661199900000|2022-08-22 20:25:00|686.12|680.92|688.14|682.94|688.64|683.44|686.12|680.92|672
1661200200000|2022-08-22 20:30:00|688.12|682.92|686.95|681.75|689.37|684.17|686.68|681.48|770
1661200500000|2022-08-22 20:35:00|686.94|681.74|687.28|682.08|688.31|683.11|686.26|681.06|682
1661200800000|2022-08-22 20:40:00|687.27|682.07|685.88|680.68|687.35|682.15|685.28|680.08|600
1661201100000|2022-08-22 20:45:00|685.89|680.69|684.75|679.55|687.12|681.92|684.61|679.41|605
1661201400000|2022-08-22 20:50:00|684.74|679.54|684.88|679.68|685.84|680.64|683.89|678.69|721
1661201700000|2022-08-22 20:55:00|684.86|679.66|685.78|680.58|685.99|680.79|683.74|678.54|652
1661202000000|2022-08-22 21:00:00|685.77|680.57|685.07|679.87|686.86|681.66|684.89|679.69|403
1661202300000|2022-08-22 21:05:00|685.03|679.83|684.16|678.96|685.22|680.02|684.03|678.83|393
1661202600000|2022-08-22 21:10:00|684.2|679|683.15|677.95|684.2|679|682.12|676.92|535
1661202900000|2022-08-22 21:15:00|683.16|677.96|684.08|678.88|684.15|678.95|683.16|677.96|330
1661203200000|2022-08-22 21:20:00|684.06|678.86|683.15|677.95|685.19|679.99|683.15|677.95|403
1661203500000|2022-08-22 21:25:00|683.23|678.03|682.79|677.59|683.84|678.64|682.78|677.58|404
1661203800000|2022-08-22 21:30:00|682.82|677.62|682.54|677.34|683.25|678.05|682.49|677.29|278
1661204100000|2022-08-22 21:35:00|682.43|677.23|685.96|680.76|686.16|680.96|680.88|675.68|496
1661204400000|2022-08-22 21:40:00|685.97|680.77|683.96|678.76|686.51|681.31|683.88|678.68|497
1661204700000|2022-08-22 21:45:00|683.97|678.77|681.33|676.13|684.45|679.25|681.21|676.01|507
1661205000000|2022-08-22 21:50:00|681.36|676.16|682.19|676.99|683.02|677.82|681.11|675.91|434
1661205300000|2022-08-22 21:55:00|682.2|677|682.3|677.1|682.92|677.72|681.09|675.89|530
1661205600000|2022-08-22 22:00:00|682.25|677.05|683.85|678.65|684|678.8|681.05|675.85|582
1661205900000|2022-08-22 22:05:00|683.83|678.63|685.37|680.17|685.54|680.34|683.34|678.14|576
1661206200000|2022-08-22 22:10:00|685.34|680.14|685.94|680.74|686.3|681.1|685.1|679.9|406
1661206500000|2022-08-22 22:15:00|685.93|680.73|688.53|683.33|689.02|683.82|684.89|679.69|656
1661206800000|2022-08-22 22:20:00|688.6|683.4|687.32|682.12|689.64|684.44|687.08|681.88|669
1661207100000|2022-08-22 22:25:00|687.33|682.13|686.87|681.67|688.32|683.12|685.79|680.59|587
1661207400000|2022-08-22 22:30:00|686.89|681.69|689.32|684.12|689.33|684.13|686.78|681.58|514
1661207700000|2022-08-22 22:35:00|689.34|684.14|691.06|685.86|692.06|686.86|689.31|684.11|691
1661208000000|2022-08-22 22:40:00|691.08|685.88|691.26|686.06|691.74|686.54|690.06|684.86|581
1661208300000|2022-08-22 22:45:00|691.28|686.08|690.4|685.2|692.84|687.64|690|684.8|752
1661208600000|2022-08-22 22:50:00|690.42|685.22|689.9|684.7|690.51|685.31|688.1|682.9|709
1661208900000|2022-08-22 22:55:00|689.89|684.69|688.72|683.52|689.91|684.71|688.18|682.98|536
1661209200000|2022-08-22 23:00:00|688.87|683.67|689.36|684.16|690.14|684.94|687.39|682.19|810
1661209500000|2022-08-22 23:05:00|689.43|684.23|691.08|685.88|692.95|687.75|689.33|684.13|778
1661209800000|2022-08-22 23:10:00|691.06|685.86|692.43|687.23|693.1|687.9|691.06|685.86|685
1661210100000|2022-08-22 23:15:00|692.51|687.31|691.58|686.38|693.02|687.82|690.83|685.63|658
1661210400000|2022-08-22 23:20:00|691.57|686.37|691.23|686.03|692.13|686.93|690.94|685.74|495
1661210700000|2022-08-22 23:25:00|691.24|686.04|690.48|685.28|692.34|687.14|690.34|685.14|700
1661211000000|2022-08-22 23:30:00|690.45|685.25|691.9|686.7|692.31|687.11|688.95|683.75|625
1661211300000|2022-08-22 23:35:00|691.88|686.68|694.94|689.74|695.08|689.88|691.87|686.67|674
1661211600000|2022-08-22 23:40:00|695.03|689.83|696.49|691.29|697.45|692.25|694.86|689.66|888
1661211900000|2022-08-22 23:45:00|696.46|691.26|699|693.8|699.81|694.61|695.99|690.79|938
1661212200000|2022-08-22 23:50:00|699.01|693.81|700.65|695.45|701.08|695.88|698.14|692.94|948
1661212500000|2022-08-22 23:55:00|700.59|695.39|700.97|695.77|701.59|696.39|699.64|694.44|812
1661212800000|2022-08-23 00:00:00|700.93|695.73|701.19|695.99|703.68|698.48|700.43|695.23|860
1661213100000|2022-08-23 00:05:00|701.23|696.03|701.93|696.73|703.02|697.82|700.24|695.04|866
1661213400000|2022-08-23 00:10:00|701.97|696.77|700.82|695.62|702.44|697.24|700.3|695.1|703
1661213700000|2022-08-23 00:15:00|700.8|695.6|701.49|696.29|703.1|697.9|698.6|693.4|810
1661214000000|2022-08-23 00:20:00|701.61|696.41|700.58|695.38|701.68|696.48|699.21|694.01|716
1661214300000|2022-08-23 00:25:00|700.59|695.39|705.48|700.28|706.31|701.11|700.59|695.39|813
1661214600000|2022-08-23 00:30:00|705.41|700.21|706.07|700.87|706.39|701.19|704.33|699.13|882
1661214900000|2022-08-23 00:35:00|706.06|700.86|703.81|698.61|707.63|702.43|703.32|698.12|797
1661215200000|2022-08-23 00:40:00|703.79|698.59|702.2|697|705.17|699.97|702|696.8|719
1661215500000|2022-08-23 00:45:00|702.21|697.01|702.39|697.19|703.25|698.05|701.2|696|649
1661215800000|2022-08-23 00:50:00|702.38|697.18|699.3|694.1|702.41|697.21|699.22|694.02|638
1661216100000|2022-08-23 00:55:00|699.29|694.09|701.06|695.86|701.39|696.19|699.29|694.09|720
1661216400000|2022-08-23 01:00:00|701.02|695.82|702.36|697.16|703.36|698.16|700.78|695.58|742
1661216700000|2022-08-23 01:05:00|702.39|697.19|704.31|699.11|704.45|699.25|702.36|697.16|603
1661217000000|2022-08-23 01:10:00|704.32|699.12|707.23|702.03|707.52|702.32|704.28|699.08|857
1661217300000|2022-08-23 01:15:00|707.21|702.01|706.86|701.66|707.49|702.29|706.08|700.88|753
1661217600000|2022-08-23 01:20:00|706.85|701.65|705.05|699.85|707.09|701.89|704.18|698.98|678
1661217900000|2022-08-23 01:25:00|705.11|699.91|705.97|700.77|706.47|701.27|704.45|699.25|703
1661218200000|2022-08-23 01:30:00|705.93|700.73|707.45|702.25|707.69|702.49|705.15|699.95|707
1661218500000|2022-08-23 01:35:00|707.46|702.26|705.35|700.15|707.53|702.33|705.08|699.88|773
1661218800000|2022-08-23 01:40:00|705.32|700.12|705.49|700.29|706.09|700.89|704.32|699.12|739
1661219100000|2022-08-23 01:45:00|705.51|700.31|706.31|701.11|707.09|701.89|705.27|700.07|686
1661219400000|2022-08-23 01:50:00|706.3|701.1|706.17|700.97|706.53|701.33|704.73|699.53|791
1661219700000|2022-08-23 01:55:00|706.16|700.96|705.8|700.6|706.39|701.19|705.41|700.21|491
1661220000000|2022-08-23 02:00:00|705.81|700.61|705.08|699.88|706|700.8|704.88|699.68|658
1661220300000|2022-08-23 02:05:00|705.11|699.91|703.49|698.29|705.35|700.15|703.3|698.1|672
1661220600000|2022-08-23 02:10:00|703.34|698.14|703.03|697.83|703.59|698.39|702.21|697.01|664
1661220900000|2022-08-23 02:15:00|703.02|697.82|705.08|699.88|705.61|700.41|702.92|697.72|634
1661221200000|2022-08-23 02:20:00|705.06|699.86|706.18|700.98|706.39|701.19|704.77|699.57|565
1661221500000|2022-08-23 02:25:00|706.17|700.97|705.53|700.33|706.19|700.99|705.26|700.06|644
1661221800000|2022-08-23 02:30:00|705.52|700.32|706.2|701|706.6|701.4|705.34|700.14|559
1661222100000|2022-08-23 02:35:00|706.16|700.96|707.93|702.73|708.65|703.45|705.81|700.61|592
1661222400000|2022-08-23 02:40:00|707.9|702.7|708.99|703.79|709.13|703.93|707.21|702.01|609
1661222700000|2022-08-23 02:45:00|708.94|703.74|711.12|705.92|711.51|706.31|708.8|703.6|585
1661223000000|2022-08-23 02:50:00|711.15|705.95|712.14|706.94|712.28|707.08|710.74|705.54|456
1661223300000|2022-08-23 02:55:00|712.06|706.86|714.42|709.22|714.68|709.48|712.03|706.83|635
1661223600000|2022-08-23 03:00:00|714.36|709.16|713.98|708.78|715.42|710.22|712.23|707.03|630
1661223900000|2022-08-23 03:05:00|713.99|708.79|714.17|708.97|715.07|709.87|713.18|707.98|757
1661224200000|2022-08-23 03:10:00|714.15|708.95|715.08|709.88|715.31|710.11|713.82|708.62|692
1661224500000|2022-08-23 03:15:00|715.02|709.82|712.3|707.1|715.1|709.9|712.25|707.05|672
1661224800000|2022-08-23 03:20:00|712.32|707.12|712.17|706.97|713.42|708.22|712.02|706.82|597
1661225100000|2022-08-23 03:25:00|712.25|707.05|712.18|706.98|713.59|708.39|712.07|706.87|585
1661225400000|2022-08-23 03:30:00|712.16|706.96|712.87|707.67|713.43|708.23|712.07|706.87|547
1661225700000|2022-08-23 03:35:00|712.89|707.69|712.32|707.12|713.03|707.83|711.77|706.57|634
1661226000000|2022-08-23 03:40:00|712.33|707.13|710.93|705.73|712.46|707.26|710.73|705.53|538
1661226300000|2022-08-23 03:45:00|710.96|705.76|709.21|704.01|711.12|705.92|709.02|703.82|518
1661226600000|2022-08-23 03:50:00|709.23|704.03|708.9|703.7|710.2|705|708.85|703.65|573
1661226900000|2022-08-23 03:55:00|708.92|703.72|704.21|699.01|709.06|703.86|703.95|698.75|850
1661227200000|2022-08-23 04:00:00|704.23|699.03|706.28|701.08|707.87|702.67|704.1|698.9|750
1661227500000|2022-08-23 04:05:00|706.23|701.03|704.9|699.7|706.52|701.32|704.77|699.57|503
1661227800000|2022-08-23 04:10:00|704.91|699.71|704.1|698.9|705.01|699.81|703.55|698.35|484
1661228100000|2022-08-23 04:15:00|704.11|698.91|704.2|699|704.4|699.2|702.97|697.77|582
1661228400000|2022-08-23 04:20:00|704.17|698.97|704.92|699.72|705.05|699.85|703.82|698.62|560
1661228700000|2022-08-23 04:25:00|705.01|699.81|704.09|698.89|705.56|700.36|703.86|698.66|579
1661229000000|2022-08-23 04:30:00|704.12|698.92|704.84|699.64|705.4|700.2|704.09|698.89|535
1661229300000|2022-08-23 04:35:00|704.85|699.65|706.13|700.93|706.16|700.96|703.41|698.21|629
1661229600000|2022-08-23 04:40:00|706.15|700.95|705.77|700.57|706.86|701.66|705.35|700.15|596
1661229900000|2022-08-23 04:45:00|705.82|700.62|704.08|698.88|706.84|701.64|703.91|698.71|542
1661230200000|2022-08-23 04:50:00|704.07|698.87|704.45|699.25|704.95|699.75|703.88|698.68|520
1661230500000|2022-08-23 04:55:00|704.51|699.31|704.07|698.87|705.45|700.25|704|698.8|491
1661230800000|2022-08-23 05:00:00|704.1|698.9|703.88|698.68|705.17|699.97|703.8|698.6|703
1661231100000|2022-08-23 05:05:00|703.63|698.43|702.08|696.88|703.63|698.43|701.99|696.79|648
1661231400000|2022-08-23 05:10:00|702.14|696.94|703.96|698.76|704.26|699.06|702.14|696.94|478
1661231700000|2022-08-23 05:15:00|703.95|698.75|702.26|697.06|704.16|698.96|701.86|696.66|715
1661232000000|2022-08-23 05:20:00|702.24|697.04|703.15|697.95|703.29|698.09|701.68|696.48|740
1661232300000|2022-08-23 05:25:00|703.29|698.09|700.05|694.85|703.32|698.12|699.92|694.72|878
1661232600000|2022-08-23 05:30:00|700.06|694.86|693.81|688.61|700.2|695|693.79|688.59|945
1661232900000|2022-08-23 05:35:00|693.74|688.54|689.71|684.51|694.3|689.1|689.71|684.51|921
1661233200000|2022-08-23 05:40:00|689.74|684.54|688.22|683.02|690.94|685.74|687.69|682.49|809
1661233500000|2022-08-23 05:45:00|688.24|683.04|684.4|679.2|688.4|683.2|684.17|678.97|849
1661233800000|2022-08-23 05:50:00|684.37|679.17|681.97|676.77|684.87|679.67|681.76|676.56|750
1661234100000|2022-08-23 05:55:00|681.99|676.79|678.32|673.12|682.18|676.98|678.1|672.9|794
1661234400000|2022-08-23 06:00:00|678.34|673.14|686.35|681.15|687.37|682.17|677.61|672.41|867
1661234700000|2022-08-23 06:05:00|686.33|681.13|683.6|678.4|687.42|682.22|682.11|676.91|781
1661235000000|2022-08-23 06:10:00|683.54|678.34|685.9|680.7|686.8|681.6|683.54|678.34|904
1661235300000|2022-08-23 06:15:00|685.89|680.69|688|682.8|688.96|683.76|685.17|679.97|819
1661235600000|2022-08-23 06:20:00|687.99|682.79|688.77|683.57|689.55|684.35|686.07|680.87|782
1661235900000|2022-08-23 06:25:00|688.69|683.49|688|682.8|689.03|683.83|687.05|681.85|695
1661236200000|2022-08-23 06:30:00|687.99|682.79|690.08|684.88|690.11|684.91|687.05|681.85|715
1661236500000|2022-08-23 06:35:00|690.11|684.91|690.87|685.67|690.97|685.77|688.46|683.26|721
1661236800000|2022-08-23 06:40:00|690.86|685.66|690.98|685.78|691.88|686.68|690.85|685.65|754
1661237100000|2022-08-23 06:45:00|691|685.8|692.1|686.9|692.15|686.95|690.68|685.48|574
1661237400000|2022-08-23 06:50:00|692.12|686.92|691.86|686.66|692.88|687.68|691.8|686.6|541
1661237700000|2022-08-23 06:55:00|691.87|686.67|692|686.8|692.35|687.15|691.47|686.27|608
1661238000000|2022-08-23 07:00:00|692.01|686.81|694.09|688.89|694.29|689.09|690.89|685.69|695
1661238300000|2022-08-23 07:05:00|694.1|688.9|697.51|692.31|697.62|692.42|694.1|688.9|908
1661238600000|2022-08-23 07:10:00|697.5|692.3|697.76|692.56|697.81|692.61|696.06|690.86|703
1661238900000|2022-08-23 07:15:00|697.79|692.59|700.16|694.96|701.13|695.93|697.14|691.94|891
1661239200000|2022-08-23 07:20:00|700.18|694.98|701.45|696.25|701.88|696.68|699.57|694.37|709
1661239500000|2022-08-23 07:25:00|701.44|696.24|699.74|694.54|701.85|696.65|698.67|693.47|678
1661239800000|2022-08-23 07:30:00|699.76|694.56|697.87|692.67|700.1|694.9|696.99|691.79|795
1661240100000|2022-08-23 07:35:00|697.89|692.69|700.95|695.75|701.07|695.87|697.28|692.08|686
1661240400000|2022-08-23 07:40:00|700.96|695.76|701.34|696.14|701.77|696.57|700.57|695.37|687
1661240700000|2022-08-23 07:45:00|701.33|696.13|702.22|697.02|702.31|697.11|700.22|695.02|794
1661241000000|2022-08-23 07:50:00|702.24|697.04|702.15|696.95|702.76|697.56|701|695.8|597
1661241300000|2022-08-23 07:55:00|702.2|697|703.04|697.84|703.23|698.03|702.09|696.89|681
1661241600000|2022-08-23 08:00:00|703.05|697.85|706.63|701.43|706.89|701.69|703.05|697.85|759
1661241900000|2022-08-23 08:05:00|706.6|701.4|710.62|705.42|711.09|705.89|706.58|701.38|896
1661242200000|2022-08-23 08:10:00|710.67|705.47|713.93|708.73|714.67|709.47|710.66|705.46|949
1661242500000|2022-08-23 08:15:00|714.01|708.81|713.72|708.52|715.03|709.83|711.99|706.79|966
1661242800000|2022-08-23 08:20:00|713.69|708.49|711.41|706.21|713.81|708.61|709.14|703.94|922
1661243100000|2022-08-23 08:25:00|711.2|706|709.7|704.5|711.6|706.4|709.23|704.03|884
1661243400000|2022-08-23 08:30:00|709.65|704.45|712.77|707.57|713.22|708.02|709.63|704.43|915
1661243700000|2022-08-23 08:35:00|712.76|707.56|712.65|707.45|714.67|709.47|711.83|706.63|862
1661244000000|2022-08-23 08:40:00|712.58|707.38|712.12|706.92|713.15|707.95|711.44|706.24|834
1661244300000|2022-08-23 08:45:00|712.09|706.89|709.47|704.27|712.14|706.94|709.12|703.92|745
1661244600000|2022-08-23 08:50:00|709.45|704.25|709.41|704.21|710.21|705.01|709.21|704.01|575
1661244900000|2022-08-23 08:55:00|709.49|704.29|708.03|702.83|709.97|704.77|707.96|702.76|632
1661245200000|2022-08-23 09:00:00|707.95|702.75|707.79|702.59|709.33|704.13|707.66|702.46|598
1661245500000|2022-08-23 09:05:00|707.78|702.58|707.14|701.94|709.02|703.82|707.12|701.92|641
1661245800000|2022-08-23 09:10:00|707.17|701.97|705.71|700.51|707.25|702.05|705.68|700.48|539
1661246100000|2022-08-23 09:15:00|705.68|700.48|700.9|695.7|706.11|700.91|700.79|695.59|818
1661246400000|2022-08-23 09:20:00|700.89|695.69|702.16|696.96|702.16|696.96|697.77|692.57|849
1661246700000|2022-08-23 09:25:00|702.17|696.97|698.95|693.75|702.21|697.01|698.89|693.69|710
1661247000000|2022-08-23 09:30:00|698.92|693.72|700.32|695.12|701.25|696.05|697.52|692.32|694
1661247300000|2022-08-23 09:35:00|700.37|695.17|699.27|694.07|701.25|696.05|698.22|693.02|608
1661247600000|2022-08-23 09:40:00|699.35|694.15|700.62|695.42|701.89|696.69|699.29|694.09|651
1661247900000|2022-08-23 09:45:00|700.68|695.48|711.09|705.89|711.51|706.31|700.55|695.35|979
1661248200000|2022-08-23 09:50:00|711.1|705.9|711.08|705.88|713.51|708.31|710.27|705.07|982
1661248500000|2022-08-23 09:55:00|711.11|705.91|707.8|702.6|711.17|705.97|707.77|702.57|859
1661248800000|2022-08-23 10:00:00|707.78|702.58|708.83|703.63|709.36|704.16|707.27|702.07|810
1661249100000|2022-08-23 10:05:00|708.73|703.53|706.06|700.86|709.04|703.84|704.45|699.25|904
1661249400000|2022-08-23 10:10:00|706.04|700.84|703.68|698.48|706.77|701.57|703.21|698.01|727
1661249700000|2022-08-23 10:15:00|703.67|698.47|701.35|696.15|703.98|698.78|701.25|696.05|658
1661250000000|2022-08-23 10:20:00|701.34|696.14|701.18|695.98|702.97|697.77|701|695.8|655
1661250300000|2022-08-23 10:25:00|701.26|696.06|702.39|697.19|703.1|697.9|701.18|695.98|649
1661250600000|2022-08-23 10:30:00|702.37|697.17|703.41|698.21|705.07|699.87|702.04|696.84|637
1661250900000|2022-08-23 10:35:00|703.4|698.2|704|698.8|704.02|698.82|702.68|697.48|572
1661251200000|2022-08-23 10:40:00|704.05|698.85|705.42|700.22|706.95|701.75|703.97|698.77|810
1661251500000|2022-08-23 10:45:00|705.45|700.25|705.95|700.75|708.46|703.26|705.22|700.02|729
1661251800000|2022-08-23 10:50:00|705.97|700.77|706.26|701.06|707.98|702.78|703.96|698.76|730
1661252100000|2022-08-23 10:55:00|706.27|701.07|706.21|701.01|707.88|702.68|704.79|699.59|733
1661252400000|2022-08-23 11:00:00|706.28|701.08|704.32|699.12|706.63|701.43|703.99|698.79|704
1661252700000|2022-08-23 11:05:00|704.43|699.23|704.69|699.49|705.1|699.9|702.14|696.94|607
1661253000000|2022-08-23 11:10:00|704.72|699.52|702.17|696.97|704.78|699.58|702|696.8|626
1661253300000|2022-08-23 11:15:00|702.16|696.96|703.08|697.88|704.27|699.07|701.95|696.75|628
1661253600000|2022-08-23 11:20:00|703.11|697.91|704.86|699.66|706.41|701.21|703.02|697.82|655
1661253900000|2022-08-23 11:25:00|704.92|699.72|706.86|701.66|707.49|702.29|704.3|699.1|742
1661254200000|2022-08-23 11:30:00|706.88|701.68|704.89|699.69|707.31|702.11|704.19|698.99|669
1661254500000|2022-08-23 11:35:00|704.86|699.66|708.39|703.19|709.72|704.52|704.82|699.62|732
1661254800000|2022-08-23 11:40:00|708.4|703.2|708.92|703.72|709.25|704.05|707.51|702.31|617
1661255100000|2022-08-23 11:45:00|708.9|703.7|712.68|707.48|712.68|707.48|706.72|701.52|814
1661255400000|2022-08-23 11:50:00|712.85|707.65|712.83|707.63|715.11|709.91|712.34|707.14|872
1661255700000|2022-08-23 11:55:00|712.85|707.65|714.23|709.03|714.72|709.52|712.74|707.54|771
1661256000000|2022-08-23 12:00:00|714.21|709.01|712.85|707.65|715.46|710.26|712.71|707.51|800
1661256300000|2022-08-23 12:05:00|712.87|707.67|710.2|705|714.39|709.19|710.19|704.99|660
1661256600000|2022-08-23 12:10:00|710.18|704.98|710.24|705.04|711.41|706.21|708.84|703.64|739
1661256900000|2022-08-23 12:15:00|710.19|704.99|708.07|702.87|710.48|705.28|706.76|701.56|753
1661257200000|2022-08-23 12:20:00|708.11|702.91|707.27|702.07|708.43|703.23|707.06|701.86|728
1661257500000|2022-08-23 12:25:00|707.25|702.05|706.29|701.09|707.37|702.17|705.75|700.55|651
1661257800000|2022-08-23 12:30:00|706.3|701.1|706.92|701.72|707.04|701.84|705.08|699.88|710
1661258100000|2022-08-23 12:35:00|707|701.8|704.88|699.68|707.07|701.87|704.79|699.59|646
1661258400000|2022-08-23 12:40:00|704.87|699.67|706.68|701.48|707.38|702.18|704.87|699.67|774
1661258700000|2022-08-23 12:45:00|706.71|701.51|702.07|696.87|708.77|703.57|702.07|696.87|805
1661259000000|2022-08-23 12:50:00|702.04|696.84|704.42|699.22|705.2|700|702.01|696.81|692
1661259300000|2022-08-23 12:55:00|704.43|699.23|703.95|698.75|704.61|699.41|702.34|697.14|727
1661259600000|2022-08-23 13:00:00|703.96|698.76|701.29|696.09|705.12|699.92|700.84|695.64|771
1661259900000|2022-08-23 13:05:00|701.24|696.04|703.43|698.23|703.77|698.57|700.35|695.15|569
1661260200000|2022-08-23 13:10:00|703.37|698.17|704.02|698.82|704.08|698.88|701.28|696.08|645
1661260500000|2022-08-23 13:15:00|703.89|698.69|705.12|699.92|705.16|699.96|703.02|697.82|632
1661260800000|2022-08-23 13:20:00|705.14|699.94|707.42|702.22|708.3|703.1|704.92|699.72|803
1661261100000|2022-08-23 13:25:00|707.32|702.12|706.04|700.84|708.26|703.06|705.87|700.67|921
1661261400000|2022-08-23 13:30:00|706.02|700.82|707.99|702.79|708.96|703.76|705.64|700.44|1051
1661261700000|2022-08-23 13:35:00|707.93|702.73|709.47|704.27|714.26|709.06|707.93|702.73|1005
1661262000000|2022-08-23 13:40:00|709.2|704|707.27|702.07|711.1|705.9|707.25|702.05|971
1661262300000|2022-08-23 13:45:00|707.28|702.08|711.99|706.79|714.14|708.94|707.18|701.98|1041
1661262600000|2022-08-23 13:50:00|711.88|706.68|712.97|707.77|715.74|710.54|711.85|706.65|992
1661262900000|2022-08-23 13:55:00|712.96|707.76|714.24|709.04|714.4|709.2|712.09|706.89|943
1661263200000|2022-08-23 14:00:00|714.2|709|717.8|712.6|719.55|714.35|713.45|708.25|1064
1661263500000|2022-08-23 14:05:00|717.96|712.76|721.06|715.86|723.32|718.12|717.86|712.66|1060
1661263800000|2022-08-23 14:10:00|721.11|715.91|721.17|715.97|722.94|717.74|720.17|714.97|979
1661264100000|2022-08-23 14:15:00|721.21|716.01|721.77|716.57|722.1|716.9|717.86|712.66|959
1661264400000|2022-08-23 14:20:00|721.8|716.6|720.78|715.58|723.88|718.68|720.67|715.47|913
1661264700000|2022-08-23 14:25:00|720.77|715.57|718.37|713.17|720.92|715.72|717.87|712.67|955
1661265000000|2022-08-23 14:30:00|718.36|713.16|720.23|715.03|721.36|716.16|717.26|712.06|895
1661265300000|2022-08-23 14:35:00|720.21|715.01|717.81|712.61|720.82|715.62|717.77|712.57|923
1661265600000|2022-08-23 14:40:00|717.79|712.59|719.1|713.9|719.83|714.63|715.85|710.65|883
1661265900000|2022-08-23 14:45:00|719.08|713.88|718|712.8|719.81|714.61|716.97|711.77|895
1661266200000|2022-08-23 14:50:00|718.02|712.82|716.18|710.98|721.03|715.83|715.66|710.46|947
1661266500000|2022-08-23 14:55:00|716.29|711.09|714.09|708.89|716.32|711.12|712.36|707.16|947
1661266800000|2022-08-23 15:00:00|714.08|708.88|712.6|707.4|715.06|709.86|710.91|705.71|946
1661267100000|2022-08-23 15:05:00|712.62|707.42|711.53|706.33|714.03|708.83|710.82|705.62|921
1661267400000|2022-08-23 15:10:00|711.31|706.11|715.66|710.46|716.06|710.86|711|705.8|889
1661267700000|2022-08-23 15:15:00|715.65|710.45|717.38|712.18|719.49|714.29|714.11|708.91|970
1661268000000|2022-08-23 15:20:00|717.45|712.25|717.77|712.57|719.56|714.36|717.01|711.81|868
1661268300000|2022-08-23 15:25:00|717.81|712.61|715.53|710.33|717.99|712.79|714.11|708.91|964
1661268600000|2022-08-23 15:30:00|715.47|710.27|714.13|708.93|716.82|711.62|713.9|708.7|934
1661268900000|2022-08-23 15:35:00|714.12|708.92|716.34|711.14|717.99|712.79|714.12|708.92|873
1661269200000|2022-08-23 15:40:00|716.37|711.17|714.98|709.78|716.75|711.55|714.42|709.22|827
1661269500000|2022-08-23 15:45:00|715.03|709.83|715.86|710.66|716.72|711.52|714.96|709.76|771
1661269800000|2022-08-23 15:50:00|715.87|710.67|715.68|710.48|717.25|712.05|714.88|709.68|811
1661270100000|2022-08-23 15:55:00|715.6|710.4|713.83|708.63|715.61|710.41|711.83|706.63|784
1661270400000|2022-08-23 16:00:00|713.84|708.64|712.87|707.67|714.26|709.06|711.81|706.61|853
1661270700000|2022-08-23 16:05:00|712.91|707.71|712.74|707.54|713.16|707.96|711.6|706.4|718
1661271000000|2022-08-23 16:10:00|712.76|707.56|710.54|705.34|712.79|707.59|710|704.8|738
1661271300000|2022-08-23 16:15:00|710.46|705.26|709.25|704.05|711.12|705.92|708.77|703.57|779
1661271600000|2022-08-23 16:20:00|709.24|704.04|706.25|701.05|709.26|704.06|705.82|700.62|810
1661271900000|2022-08-23 16:25:00|706.18|700.98|705.7|700.5|708.35|703.15|705.63|700.43|758
1661272200000|2022-08-23 16:30:00|705.72|700.52|708.02|702.82|708.13|702.93|705.06|699.86|832
1661272500000|2022-08-23 16:35:00|708.03|702.83|712.05|706.85|713.03|707.83|707.97|702.77|812
1661272800000|2022-08-23 16:40:00|712.04|706.84|712.26|707.06|712.34|707.14|711.3|706.1|701
1661273100000|2022-08-23 16:45:00|712.27|707.07|709.09|703.89|712.99|707.79|708.99|703.79|693
1661273400000|2022-08-23 16:50:00|709.1|703.9|711.31|706.11|711.74|706.54|708.99|703.79|662
1661273700000|2022-08-23 16:55:00|711.29|706.09|711.28|706.08|711.95|706.75|710.77|705.57|815
1661274000000|2022-08-23 17:00:00|711.29|706.09|709.67|704.47|712.09|706.89|709.09|703.89|809
1661274300000|2022-08-23 17:05:00|709.68|704.48|709.9|704.7|709.94|704.74|708.84|703.64|699
1661274600000|2022-08-23 17:10:00|709.86|704.66|710.72|705.52|710.87|705.67|708.18|702.98|665
1661274900000|2022-08-23 17:15:00|710.71|705.51|709.83|704.63|711.02|705.82|708.66|703.46|688
1661275200000|2022-08-23 17:20:00|709.86|704.66|708.78|703.58|710.49|705.29|708.61|703.41|623
1661275500000|2022-08-23 17:25:00|708.8|703.6|711.1|705.9|711.33|706.13|708.66|703.46|657
1661275800000|2022-08-23 17:30:00|711.02|705.82|712.81|707.61|712.95|707.75|710.95|705.75|771
1661276100000|2022-08-23 17:35:00|712.73|707.53|710.96|705.76|712.88|707.68|710.71|705.51|659
1661276400000|2022-08-23 17:40:00|710.94|705.74|709.39|704.19|711.8|706.6|708.94|703.74|752
1661276700000|2022-08-23 17:45:00|709.44|704.24|708.37|703.17|711.38|706.18|707.28|702.08|690
1661277000000|2022-08-23 17:50:00|708.38|703.18|706.95|701.75|708.53|703.33|705.91|700.71|674
1661277300000|2022-08-23 17:55:00|706.96|701.76|707.26|702.06|708.37|703.17|706.76|701.56|564
1661277600000|2022-08-23 18:00:00|707.27|702.07|706.9|701.7|707.48|702.28|705.6|700.4|702
1661277900000|2022-08-23 18:05:00|707|701.8|707.98|702.78|708.69|703.49|706.78|701.58|653
1661278200000|2022-08-23 18:10:00|707.99|702.79|709.02|703.82|709.06|703.86|706.66|701.46|687
1661278500000|2022-08-23 18:15:00|708.99|703.79|712.23|707.03|712.37|707.17|708.9|703.7|721
1661278800000|2022-08-23 18:20:00|712.28|707.08|719.8|714.6|719.99|714.79|712.22|707.02|962
1661279100000|2022-08-23 18:25:00|719.78|714.58|718.38|713.18|720.23|715.03|717.49|712.29|898
1661279400000|2022-08-23 18:30:00|718.37|713.17|715.35|710.15|718.92|713.72|714.95|709.75|833
1661279700000|2022-08-23 18:35:00|715.36|710.16|717.26|712.06|717.4|712.2|715.31|710.11|785
1661280000000|2022-08-23 18:40:00|717.28|712.08|716.89|711.69|719.15|713.95|716.43|711.23|755
1661280300000|2022-08-23 18:45:00|716.88|711.68|717.91|712.71|717.92|712.72|716.45|711.25|734
1661280600000|2022-08-23 18:50:00|717.9|712.7|714.93|709.73|718.42|713.22|714.74|709.54|789
1661280900000|2022-08-23 18:55:00|714.95|709.75|715.12|709.92|715.9|710.7|714.1|708.9|797
1661281200000|2022-08-23 19:00:00|715.1|709.9|716.28|711.08|716.86|711.66|714.9|709.7|810
1661281500000|2022-08-23 19:05:00|716.29|711.09|715.86|710.66|717.13|711.93|715.13|709.93|694
1661281800000|2022-08-23 19:10:00|715.9|710.7|715.92|710.72|717.13|711.93|715.4|710.2|702
1661282100000|2022-08-23 19:15:00|715.91|710.71|714.89|709.69|716.24|711.04|714.31|709.11|719
1661282400000|2022-08-23 19:20:00|714.88|709.68|712.21|707.01|715.17|709.97|711.84|706.64|742
1661282700000|2022-08-23 19:25:00|712.24|707.04|712.1|706.9|713.33|708.13|711.4|706.2|661
1661283000000|2022-08-23 19:30:00|712.12|706.92|712.17|706.97|712.53|707.33|711.4|706.2|728
1661283300000|2022-08-23 19:35:00|712.07|706.87|711.48|706.28|712.27|707.07|710.07|704.87|688
1661283600000|2022-08-23 19:40:00|711.59|706.39|712.41|707.21|714.46|709.26|711.33|706.13|691
1661283900000|2022-08-23 19:45:00|712.36|707.16|712.33|707.13|713.43|708.23|711.68|706.48|686
1661284200000|2022-08-23 19:50:00|712.32|707.12|712.61|707.41|713.15|707.95|711.11|705.91|725
1661284500000|2022-08-23 19:55:00|712.59|707.39|712.18|706.98|714.42|709.22|711.94|706.74|756
1661284800000|2022-08-23 20:00:00|712.17|706.97|713.38|708.18|714.47|709.27|712.17|706.97|664
1661285100000|2022-08-23 20:05:00|713.37|708.17|713.17|707.97|714.09|708.89|713.11|707.91|522
1661285400000|2022-08-23 20:10:00|713.15|707.95|716.47|711.27|716.72|711.52|713.06|707.86|603
1661285700000|2022-08-23 20:15:00|716.4|711.2|714.27|709.07|716.72|711.52|713.3|708.1|587
1661286000000|2022-08-23 20:20:00|714.3|709.1|713.27|708.07|715.56|710.36|713.16|707.96|606
1661286300000|2022-08-23 20:25:00|713.18|707.98|714.02|708.82|716.66|711.46|713.01|707.81|768
1661286600000|2022-08-23 20:30:00|714.03|708.83|709.58|704.38|714.38|709.18|708.58|703.38|777
1661286900000|2022-08-23 20:35:00|709.7|704.5|708.19|702.99|709.98|704.78|708.17|702.97|752
1661287200000|2022-08-23 20:40:00|708.18|702.98|709.34|704.14|709.42|704.22|707.28|702.08|671
1661287500000|2022-08-23 20:45:00|709.3|704.1|709.34|704.14|709.77|704.57|708.34|703.14|566
1661287800000|2022-08-23 20:50:00|709.37|704.17|708.3|703.1|709.92|704.72|708.08|702.88|628
1661288100000|2022-08-23 20:55:00|708.27|703.07|709.36|704.16|709.98|704.78|708.08|702.88|589
1661288400000|2022-08-23 21:00:00|709.4|704.2|711.43|706.23|711.47|706.27|709.39|704.19|325
1661288700000|2022-08-23 21:05:00|711.47|706.27|710.91|705.71|712.14|706.94|709.98|704.78|308
1661289000000|2022-08-23 21:10:00|710.92|705.72|708.92|703.72|711.41|706.21|708.92|703.72|406
1661289300000|2022-08-23 21:15:00|709.05|703.85|708.97|703.77|709.39|704.19|708.89|703.69|349
1661289600000|2022-08-23 21:20:00|708.96|703.76|708.21|703.01|709.26|704.06|707.9|702.7|456
1661289900000|2022-08-23 21:25:00|708.24|703.04|708.37|703.17|708.9|703.7|708.18|702.98|490
1661290200000|2022-08-23 21:30:00|708.36|703.16|710.47|705.27|710.47|705.27|708.17|702.97|354
1661290500000|2022-08-23 21:35:00|710.44|705.24|711.58|706.38|711.72|706.52|710.44|705.24|358
1661290800000|2022-08-23 21:40:00|711.59|706.39|709.81|704.61|711.68|706.48|709.81|704.61|283
1661291100000|2022-08-23 21:45:00|709.82|704.62|710.09|704.89|710.28|705.08|709.7|704.5|269
1661291400000|2022-08-23 21:50:00|710.11|704.91|711.04|705.84|711.05|705.85|709.44|704.24|381
1661291700000|2022-08-23 21:55:00|711.03|705.83|712.35|707.15|712.49|707.29|711.03|705.83|383
1661292000000|2022-08-23 22:00:00|712.37|707.17|713.1|707.9|713.85|708.65|711.07|705.87|616
1661292300000|2022-08-23 22:05:00|713.28|708.08|713.08|707.88|715.3|710.1|713.05|707.85|606
1661292600000|2022-08-23 22:10:00|713.11|707.91|715.08|709.88|715.34|710.14|713.03|707.83|431
1661292900000|2022-08-23 22:15:00|715.02|709.82|715.85|710.65|716.19|710.99|714.33|709.13|583
1661293200000|2022-08-23 22:20:00|715.87|710.67|714.74|709.54|716.04|710.84|714.33|709.13|602
1661293500000|2022-08-23 22:25:00|714.76|709.56|714.5|709.3|715.07|709.87|713.44|708.24|537
1661293800000|2022-08-23 22:30:00|714.44|709.24|713.51|708.31|714.98|709.78|713.31|708.11|540
1661294100000|2022-08-23 22:35:00|713.5|708.3|713.35|708.15|714.22|709.02|712.13|706.93|570
1661294400000|2022-08-23 22:40:00|713.4|708.2|715.34|710.14|715.5|710.3|713.11|707.91|615
1661294700000|2022-08-23 22:45:00|715.3|710.1|714.76|709.56|715.51|710.31|712.16|706.96|667
1661295000000|2022-08-23 22:50:00|714.74|709.54|711.47|706.27|715.33|710.13|711.39|706.19|621
1661295300000|2022-08-23 22:55:00|711.48|706.28|712.09|706.89|713.87|708.67|711.21|706.01|683
1661295600000|2022-08-23 23:00:00|712.07|706.87|712.18|706.98|713.49|708.29|711.1|705.9|709
1661295900000|2022-08-23 23:05:00|712.19|706.99|715.89|710.69|715.99|710.79|711.93|706.73|666
1661296200000|2022-08-23 23:10:00|715.9|710.7|718.49|713.29|719|713.8|715.86|710.66|717
1661296500000|2022-08-23 23:15:00|718.4|713.2|716.98|711.78|718.99|713.79|716.03|710.83|562
1661296800000|2022-08-23 23:20:00|717|711.8|719.15|713.95|719.46|714.26|716.97|711.77|623
1661297100000|2022-08-23 23:25:00|719.13|713.93|717.05|711.85|720.89|715.69|716.95|711.75|764
1661297400000|2022-08-23 23:30:00|717|711.8|716.52|711.32|717.55|712.35|715.06|709.86|608
1661297700000|2022-08-23 23:35:00|716.54|711.34|714.98|709.78|716.79|711.59|714.95|709.75|539
1661298000000|2022-08-23 23:40:00|714.97|709.77|714.36|709.16|715.5|710.3|713.69|708.49|671
1661298300000|2022-08-23 23:45:00|714.38|709.18|716.06|710.86|716.15|710.95|713.42|708.22|704
1661298600000|2022-08-23 23:50:00|716.08|710.88|713.83|708.63|717.3|712.1|713.56|708.36|642
1661298900000|2022-08-23 23:55:00|713.9|708.7|714.31|709.11|715.28|710.08|713.19|707.99|581
1661299200000|2022-08-24 00:00:00|714.41|709.21|714.99|709.79|715.17|709.97|712.86|707.66|718
1661299500000|2022-08-24 00:05:00|714.98|709.78|717.12|711.92|717.34|712.14|714.8|709.6|644
1661299800000|2022-08-24 00:10:00|717.13|711.93|718|712.8|718.34|713.14|715.33|710.13|752
1661300100000|2022-08-24 00:15:00|717.96|712.76|712.87|707.67|718.21|713.01|712.1|706.9|745
1661300400000|2022-08-24 00:20:00|712.7|707.5|712.24|707.04|714.84|709.64|711.87|706.67|691
1661300700000|2022-08-24 00:25:00|712.22|707.02|710.24|705.04|712.78|707.58|709.84|704.64|734
1661301000000|2022-08-24 00:30:00|710.22|705.02|709.9|704.7|713.07|707.87|709.6|704.4|688
1661301300000|2022-08-24 00:35:00|709.91|704.71|704.15|698.95|710.33|705.13|703.96|698.76|949
1661301600000|2022-08-24 00:40:00|704.14|698.94|703.2|698|705.29|700.09|701.86|696.66|828
1661301900000|2022-08-24 00:45:00|703.23|698.03|705.87|700.67|706.07|700.87|702.85|697.65|801
1661302200000|2022-08-24 00:50:00|705.88|700.68|706.09|700.89|709.23|704.03|704.94|699.74|747
1661302500000|2022-08-24 00:55:00|706.44|701.24|706.85|701.65|707.49|702.29|704.63|699.43|631
1661302800000|2022-08-24 01:00:00|706.79|701.59|704.98|699.78|707.3|702.1|704.98|699.78|696
1661303100000|2022-08-24 01:05:00|705.05|699.85|706.91|701.71|707.2|702|704.9|699.7|693
1661303400000|2022-08-24 01:10:00|706.9|701.7|706.62|701.42|707.45|702.25|705.67|700.47|579
1661303700000|2022-08-24 01:15:00|706.61|701.41|705.93|700.73|707.92|702.72|705.74|700.54|632
1661304000000|2022-08-24 01:20:00|705.95|700.75|702.7|697.5|707.04|701.84|702.48|697.28|770
1661304300000|2022-08-24 01:25:00|702.75|697.55|702.71|697.51|704.06|698.86|702.11|696.91|696
1661304600000|2022-08-24 01:30:00|702.72|697.52|702.81|697.61|703.31|698.11|702.03|696.83|558
1661304900000|2022-08-24 01:35:00|702.79|697.59|703.99|698.79|704.12|698.92|702.01|696.81|618
1661305200000|2022-08-24 01:40:00|704|698.8|699.34|694.14|704.36|699.16|698.73|693.53|666
1661305500000|2022-08-24 01:45:00|699.43|694.23|698.27|693.07|700.33|695.13|697.61|692.41|934
1661305800000|2022-08-24 01:50:00|698.25|693.05|697.06|691.86|698.31|693.11|693.76|688.56|885
1661306100000|2022-08-24 01:55:00|697.05|691.85|697.27|692.07|697.52|692.32|696.14|690.94|766
1661306400000|2022-08-24 02:00:00|697.3|692.1|701.27|696.07|701.44|696.24|697.16|691.96|850
1661306700000|2022-08-24 02:05:00|701.31|696.11|703.16|697.96|703.22|698.02|700.88|695.68|870
1661307000000|2022-08-24 02:10:00|703.17|697.97|700.53|695.33|703.33|698.13|700.52|695.32|719
1661307300000|2022-08-24 02:15:00|700.54|695.34|700.65|695.45|701.05|695.85|699.81|694.61|510
1661307600000|2022-08-24 02:20:00|700.82|695.62|701.31|696.11|702.23|697.03|699.85|694.65|510
1661307900000|2022-08-24 02:25:00|701.29|696.09|700.99|695.79|701.3|696.1|700.09|694.89|443
1661308200000|2022-08-24 02:30:00|700.96|695.76|700.41|695.21|701.25|696.05|699.21|694.01|576
1661308500000|2022-08-24 02:35:00|700.4|695.2|696.23|691.03|700.4|695.2|695.87|690.67|708
1661308800000|2022-08-24 02:40:00|696.22|691.02|693.84|688.64|696.3|691.1|692.42|687.22|785
1661309100000|2022-08-24 02:45:00|693.85|688.65|694.41|689.21|695.51|690.31|693.38|688.18|622
1661309400000|2022-08-24 02:50:00|694.42|689.22|691.99|686.79|695.57|690.37|691.2|686|556
1661309700000|2022-08-24 02:55:00|692|686.8|692.29|687.09|693.13|687.93|691.43|686.23|626
1661310000000|2022-08-24 03:00:00|692.31|687.11|691.3|686.1|692.39|687.19|690.87|685.67|674
1661310300000|2022-08-24 03:05:00|691.22|686.02|690.29|685.09|692.55|687.35|689.94|684.74|644
1661310600000|2022-08-24 03:10:00|690.32|685.12|690.15|684.95|691.59|686.39|689.71|684.51|583
1661310900000|2022-08-24 03:15:00|690.14|684.94|693.96|688.76|694.25|689.05|689.98|684.78|656
1661311200000|2022-08-24 03:20:00|693.97|688.77|693.14|687.94|694.25|689.05|692.83|687.63|550
1661311500000|2022-08-24 03:25:00|693.17|687.97|694.4|689.2|694.93|689.73|692.86|687.66|540
1661311800000|2022-08-24 03:30:00|694.37|689.17|696.34|691.14|696.38|691.18|694.29|689.09|528
1661312100000|2022-08-24 03:35:00|696.4|691.2|695.12|689.92|696.49|691.29|694.18|688.98|490
1661312400000|2022-08-24 03:40:00|695.13|689.93|695.02|689.82|695.47|690.27|694.33|689.13|513
1661312700000|2022-08-24 03:45:00|694.98|689.78|696.94|691.74|699.24|694.04|694.96|689.76|684
1661313000000|2022-08-24 03:50:00|696.95|691.75|696.96|691.76|698.11|692.91|695.77|690.57|471
1661313300000|2022-08-24 03:55:00|696.92|691.72|694.26|689.06|697.36|692.16|694.14|688.94|456
1661313600000|2022-08-24 04:00:00|694.28|689.08|694.46|689.26|696.65|691.45|693.26|688.06|671
1661313900000|2022-08-24 04:05:00|694.41|689.21|694.07|688.87|695.22|690.02|693.97|688.77|508
1661314200000|2022-08-24 04:10:00|694.02|688.82|693.24|688.04|694.3|689.1|692.15|686.95|495
1661314500000|2022-08-24 04:15:00|693.19|687.99|695.15|689.95|695.33|690.13|692.96|687.76|504
1661314800000|2022-08-24 04:20:00|695.16|689.96|695.11|689.91|695.43|690.23|694.97|689.77|502
1661315100000|2022-08-24 04:25:00|695.13|689.93|694.97|689.77|696.5|691.3|694.73|689.53|634
1661315400000|2022-08-24 04:30:00|694.96|689.76|693.83|688.63|695.37|690.17|693.03|687.83|479
1661315700000|2022-08-24 04:35:00|693.81|688.61|694.51|689.31|694.93|689.73|693.18|687.98|461
1661316000000|2022-08-24 04:40:00|694.5|689.3|697.37|692.17|697.48|692.28|694.35|689.15|577
1661316300000|2022-08-24 04:45:00|697.44|692.24|697.08|691.88|697.5|692.3|696.23|691.03|571
1661316600000|2022-08-24 04:50:00|697.07|691.87|697.84|692.64|698|692.8|696.79|691.59|587
1661316900000|2022-08-24 04:55:00|697.91|692.71|697.3|692.1|698.58|693.38|697.14|691.94|631
1661317200000|2022-08-24 05:00:00|697.32|692.12|697.28|692.08|698.47|693.27|696.96|691.76|601
1661317500000|2022-08-24 05:05:00|697.32|692.12|697.93|692.73|698.34|693.14|697.2|692|510
1661317800000|2022-08-24 05:10:00|697.89|692.69|697.58|692.38|698.34|693.14|697.29|692.09|484
1661318100000|2022-08-24 05:15:00|697.57|692.37|698.2|693|698.54|693.34|696.86|691.66|503
1661318400000|2022-08-24 05:20:00|698.23|693.03|701.54|696.34|702.33|697.13|697.84|692.64|605
1661318700000|2022-08-24 05:25:00|701.5|696.3|705.25|700.05|705.41|700.21|701.38|696.18|736
1661319000000|2022-08-24 05:30:00|705.24|700.04|707.48|702.28|707.62|702.42|704.9|699.7|806
1661319300000|2022-08-24 05:35:00|707.45|702.25|704.99|699.79|707.88|702.68|704.85|699.65|657
1661319600000|2022-08-24 05:40:00|705.03|699.83|704.19|698.99|705.35|700.15|703.76|698.56|589
1661319900000|2022-08-24 05:45:00|704.17|698.97|704.23|699.03|706.4|701.2|704.02|698.82|673
1661320200000|2022-08-24 05:50:00|704.2|699|703.2|698|704.35|699.15|702|696.8|689
1661320500000|2022-08-24 05:55:00|703.26|698.06|701.63|696.43|703.36|698.16|701.59|696.39|520
1661320800000|2022-08-24 06:00:00|701.64|696.44|704.3|699.1|704.55|699.35|701.23|696.03|618
1661321100000|2022-08-24 06:05:00|704.32|699.12|704.36|699.16|705.86|700.66|704.11|698.91|639
1661321400000|2022-08-24 06:10:00|704.34|699.14|702.29|697.09|704.34|699.14|702.12|696.92|564
1661321700000|2022-08-24 06:15:00|702.31|697.11|701.77|696.57|703.84|698.64|700.81|695.61|686
1661322000000|2022-08-24 06:20:00|701.72|696.52|701.47|696.27|701.9|696.7|699.18|693.98|670
1661322300000|2022-08-24 06:25:00|701.44|696.24|700.35|695.15|701.5|696.3|700.06|694.86|552
1661322600000|2022-08-24 06:30:00|700.36|695.16|700.28|695.08|700.83|695.63|699.29|694.09|555
1661322900000|2022-08-24 06:35:00|700.31|695.11|701.27|696.07|702.16|696.96|699.39|694.19|530
1661323200000|2022-08-24 06:40:00|701.29|696.09|701.21|696.01|701.97|696.77|700.06|694.86|584
1661323500000|2022-08-24 06:45:00|701.24|696.04|701.48|696.28|702.54|697.34|701.14|695.94|536
1661323800000|2022-08-24 06:50:00|701.49|696.29|703.53|698.33|703.61|698.41|699.02|693.82|695
1661324100000|2022-08-24 06:55:00|703.55|698.35|703.38|698.18|704.15|698.95|702.9|697.7|608
1661324400000|2022-08-24 07:00:00|703.42|698.22|706.1|700.9|706.33|701.13|703.05|697.85|741
1661324700000|2022-08-24 07:05:00|706.06|700.86|704.95|699.75|706.94|701.74|704.82|699.62|676
1661325000000|2022-08-24 07:10:00|704.94|699.74|704.61|699.41|706.47|701.27|703.91|698.71|664
1661325300000|2022-08-24 07:15:00|704.62|699.42|702.84|697.64|705|699.8|702.82|697.62|638
1661325600000|2022-08-24 07:20:00|702.83|697.63|701.35|696.15|702.84|697.64|701.21|696.01|656
1661325900000|2022-08-24 07:25:00|701.37|696.17|700.81|695.61|701.37|696.17|700.41|695.21|606
1661326200000|2022-08-24 07:30:00|700.86|695.66|692.91|687.71|700.94|695.74|692.83|687.63|908
1661326500000|2022-08-24 07:35:00|692.99|687.79|695.92|690.72|696.04|690.84|690.91|685.71|847
1661326800000|2022-08-24 07:40:00|695.91|690.71|696.06|690.86|698.21|693.01|694.97|689.77|742
1661327100000|2022-08-24 07:45:00|696.08|690.88|697.14|691.94|697.46|692.26|694.64|689.44|763
1661327400000|2022-08-24 07:50:00|697.07|691.87|697.06|691.86|697.14|691.94|695.87|690.67|607
1661327700000|2022-08-24 07:55:00|697.08|691.88|697.54|692.34|697.57|692.37|695.26|690.06|642
1661328000000|2022-08-24 08:00:00|697.52|692.32|699.47|694.27|699.54|694.34|697.3|692.1|618
1661328300000|2022-08-24 08:05:00|699.5|694.3|700.6|695.4|701.46|696.26|699.23|694.03|682
1661328600000|2022-08-24 08:10:00|700.59|695.39|702.44|697.24|702.61|697.41|700.06|694.86|591
1661328900000|2022-08-24 08:15:00|702.47|697.27|701.1|695.9|702.97|697.77|698.45|693.25|695
1661329200000|2022-08-24 08:20:00|701.08|695.88|703.9|698.7|703.9|698.7|700.22|695.02|744
1661329500000|2022-08-24 08:25:00|703.86|698.66|703.23|698.03|704.05|698.85|702.86|697.66|669
1661329800000|2022-08-24 08:30:00|703.22|698.02|702.98|697.78|705.38|700.18|702.68|697.48|698
1661330100000|2022-08-24 08:35:00|702.97|697.77|702.17|696.97|704.14|698.94|702.03|696.83|659
1661330400000|2022-08-24 08:40:00|702.27|697.07|702.26|697.06|703.55|698.35|701.08|695.88|714
1661330700000|2022-08-24 08:45:00|702.27|697.07|702.78|697.58|703.53|698.33|702.01|696.81|638
1661331000000|2022-08-24 08:50:00|702.8|697.6|703.09|697.89|703.2|698|701.29|696.09|547
1661331300000|2022-08-24 08:55:00|703.07|697.87|701.18|695.98|703.33|698.13|700.25|695.05|704
1661331600000|2022-08-24 09:00:00|701.32|696.12|701.13|695.93|703.08|697.88|700.89|695.69|686
1661331900000|2022-08-24 09:05:00|701.19|695.99|701.43|696.23|701.59|696.39|699.01|693.81|666
1661332200000|2022-08-24 09:10:00|701.49|696.29|702.22|697.02|702.37|697.17|700.29|695.09|602
1661332500000|2022-08-24 09:15:00|702.24|697.04|702|696.8|702.58|697.38|700.37|695.17|579
1661332800000|2022-08-24 09:20:00|701.96|696.76|702|696.8|704.13|698.93|701.48|696.28|676
1661333100000|2022-08-24 09:25:00|702.08|696.88|704.1|698.9|704.26|699.06|701.02|695.82|625
1661333400000|2022-08-24 09:30:00|704.08|698.88|703.35|698.15|704.23|699.03|701.23|696.03|740
1661333700000|2022-08-24 09:35:00|703.38|698.18|703.95|698.75|704.04|698.84|701.7|696.5|663
1661334000000|2022-08-24 09:40:00|703.94|698.74|703.06|697.86|704.58|699.38|702.91|697.71|651
1661334300000|2022-08-24 09:45:00|703.18|697.98|703.9|698.7|704.3|699.1|702.01|696.81|598
1661334600000|2022-08-24 09:50:00|703.88|698.68|703.36|698.16|704.33|699.13|701.67|696.47|597
1661334900000|2022-08-24 09:55:00|703.31|698.11|702.13|696.93|703.4|698.2|701.66|696.46|564
1661335200000|2022-08-24 10:00:00|702.12|696.92|702.64|697.44|702.96|697.76|701.88|696.68|553
1661335500000|2022-08-24 10:05:00|702.65|697.45|703.71|698.51|703.96|698.76|701.87|696.67|485
1661335800000|2022-08-24 10:10:00|703.74|698.54|704.26|699.06|704.45|699.25|703.46|698.26|451
1661336100000|2022-08-24 10:15:00|704.27|699.07|704.89|699.69|704.93|699.73|702.67|697.47|525
1661336400000|2022-08-24 10:20:00|704.87|699.67|706|700.8|706.32|701.12|702.59|697.39|656
1661336700000|2022-08-24 10:25:00|705.75|700.55|705.91|700.71|706.16|700.96|703.06|697.86|655
1661337000000|2022-08-24 10:30:00|705.92|700.72|706.13|700.93|706.33|701.13|704.18|698.98|629
1661337300000|2022-08-24 10:35:00|706.17|700.97|705.82|700.62|706.9|701.7|705.53|700.33|498
1661337600000|2022-08-24 10:40:00|705.79|700.59|708.79|703.59|709.78|704.58|705.08|699.88|689
1661337900000|2022-08-24 10:45:00|708.81|703.61|706.27|701.07|709.02|703.82|706.15|700.95|674
1661338200000|2022-08-24 10:50:00|706.28|701.08|705.95|700.75|706.95|701.75|704.93|699.73|697
1661338500000|2022-08-24 10:55:00|705.93|700.73|706.42|701.22|707.12|701.92|704.93|699.73|609
1661338800000|2022-08-24 11:00:00|706.36|701.16|707.24|702.04|707.34|702.14|705.53|700.33|820
1661339100000|2022-08-24 11:05:00|707.21|702.01|708.06|702.86|708.06|702.86|706.01|700.81|663
1661339400000|2022-08-24 11:10:00|708.11|702.91|707.83|702.63|708.23|703.03|707.11|701.91|633
1661339700000|2022-08-24 11:15:00|707.85|702.65|709.39|704.19|709.58|704.38|707.46|702.26|711
1661340000000|2022-08-24 11:20:00|709.37|704.17|711.07|705.87|711.18|705.98|708.01|702.81|749
1661340300000|2022-08-24 11:25:00|711.12|705.92|712.52|707.32|713.05|707.85|709.95|704.75|724
1661340600000|2022-08-24 11:30:00|712.58|707.38|710.25|705.05|712.58|707.38|710.01|704.81|661
1661340900000|2022-08-24 11:35:00|710.29|705.09|709.22|704.02|710.52|705.32|708.81|703.61|532
1661341200000|2022-08-24 11:40:00|709.21|704.01|710.28|705.08|710.48|705.28|708.84|703.64|586
1661341500000|2022-08-24 11:45:00|710.29|705.09|710.93|705.73|711.8|706.6|709.7|704.5|801
1661341800000|2022-08-24 11:50:00|710.89|705.69|712.36|707.16|712.88|707.68|710.12|704.92|756
1661342100000|2022-08-24 11:55:00|712.4|707.2|712.36|707.16|713.24|708.04|711.88|706.68|634
1661342400000|2022-08-24 12:00:00|712.37|707.17|712.16|706.96|713.54|708.34|710.31|705.11|763
1661342700000|2022-08-24 12:05:00|712.21|707.01|712.52|707.32|713.4|708.2|711.41|706.21|704
1661343000000|2022-08-24 12:10:00|712.5|707.3|713.56|708.36|714.08|708.88|712.29|707.09|717
1661343300000|2022-08-24 12:15:00|713.59|708.39|714.41|709.21|718.49|713.29|712.27|707.07|890
1661343600000|2022-08-24 12:20:00|714.37|709.17|713.29|708.09|715.24|710.04|712.91|707.71|704
1661343900000|2022-08-24 12:25:00|713.28|708.08|713.92|708.72|714.48|709.28|712.92|707.72|635
1661344200000|2022-08-24 12:30:00|713.96|708.76|712.12|706.92|714.22|709.02|712.01|706.81|740
1661344500000|2022-08-24 12:35:00|712.1|706.9|711.56|706.36|712.23|707.03|710.16|704.96|723
1661344800000|2022-08-24 12:40:00|711.49|706.29|709.3|704.1|711.54|706.34|708.03|702.83|748
1661345100000|2022-08-24 12:45:00|709.29|704.09|708.79|703.59|709.53|704.33|707.22|702.02|702
1661345400000|2022-08-24 12:50:00|708.77|703.57|710.22|705.02|711.54|706.34|707.95|702.75|773
1661345700000|2022-08-24 12:55:00|710.23|705.03|711.13|705.93|711.63|706.43|710.18|704.98|700
1661346000000|2022-08-24 13:00:00|711.19|705.99|712.04|706.84|712.78|707.58|710.16|704.96|779
1661346300000|2022-08-24 13:05:00|712.03|706.83|711.6|706.4|713.14|707.94|711.28|706.08|768
1661346600000|2022-08-24 13:10:00|711.62|706.42|709.5|704.3|711.78|706.58|709.23|704.03|670
1661346900000|2022-08-24 13:15:00|709.49|704.29|708.88|703.68|709.86|704.66|708.69|703.49|737
1661347200000|2022-08-24 13:20:00|708.92|703.72|708.62|703.42|709.24|704.04|708.05|702.85|767
1661347500000|2022-08-24 13:25:00|708.61|703.41|708.5|703.3|709.62|704.42|708.14|702.94|779
1661347800000|2022-08-24 13:30:00|708.47|703.27|705.89|700.69|709.51|704.31|705.81|700.61|974
1661348100000|2022-08-24 13:35:00|705.98|700.78|708.11|702.91|708.22|703.02|704.94|699.74|1009
1661348400000|2022-08-24 13:40:00|708.1|702.9|708.49|703.29|709.07|703.87|707|701.8|901
1661348700000|2022-08-24 13:45:00|708.48|703.28|707.23|702.03|710.2|705|707.04|701.84|901
1661349000000|2022-08-24 13:50:00|707.35|702.15|706.36|701.16|708.3|703.1|706.24|701.04|861
1661349300000|2022-08-24 13:55:00|706.4|701.2|706.25|701.05|706.98|701.78|705.27|700.07|839
1661349600000|2022-08-24 14:00:00|706.28|701.08|704.27|699.07|708.78|703.58|704.11|698.91|882
1661349900000|2022-08-24 14:05:00|704.29|699.09|704.56|699.36|705.42|700.22|703.71|698.51|883
1661350200000|2022-08-24 14:10:00|704.54|699.34|705.83|700.63|706.43|701.23|704.46|699.26|788
1661350500000|2022-08-24 14:15:00|705.8|700.6|708.15|702.95|708.19|702.99|705.25|700.05|833
1661350800000|2022-08-24 14:20:00|708.21|703.01|710.5|705.3|710.64|705.44|707.83|702.63|835
1661351100000|2022-08-24 14:25:00|710.49|705.29|711.8|706.6|713.25|708.05|710.36|705.16|914
1661351400000|2022-08-24 14:30:00|711.81|706.61|710.14|704.94|712.15|706.95|709.19|703.99|838
1661351700000|2022-08-24 14:35:00|710.16|704.96|707.99|702.79|711.07|705.87|707.92|702.72|821
1661352000000|2022-08-24 14:40:00|708|702.8|707.26|702.06|708.39|703.19|706.42|701.22|866
1661352300000|2022-08-24 14:45:00|707.29|702.09|709.3|704.1|709.4|704.2|706.89|701.69|776
1661352600000|2022-08-24 14:50:00|709.24|704.04|709.65|704.45|710.4|705.2|708.18|702.98|764
1661352900000|2022-08-24 14:55:00|709.75|704.55|710.23|705.03|711.91|706.71|709.18|703.98|784
1661353200000|2022-08-24 15:00:00|710.2|705|710.11|704.91|710.8|705.6|708.81|703.61|840
1661353500000|2022-08-24 15:05:00|710.09|704.89|711.22|706.02|711.92|706.72|710.04|704.84|826
1661353800000|2022-08-24 15:10:00|711.23|706.03|713.23|708.03|713.45|708.25|710.15|704.95|800
1661354100000|2022-08-24 15:15:00|713.35|708.15|715.93|710.73|716.55|711.35|712.88|707.68|832
1661354400000|2022-08-24 15:20:00|715.83|710.63|719.33|714.13|719.49|714.29|715.52|710.32|849
1661354700000|2022-08-24 15:25:00|719.36|714.16|718.8|713.6|721.13|715.93|717.32|712.12|902
1661355000000|2022-08-24 15:30:00|718.78|713.58|718.33|713.13|719.1|713.9|717.05|711.85|847
1661355300000|2022-08-24 15:35:00|718.34|713.14|718.05|712.85|720.32|715.12|717.48|712.28|847
1661355600000|2022-08-24 15:40:00|718.06|712.86|720.77|715.57|720.92|715.72|717.69|712.49|872
1661355900000|2022-08-24 15:45:00|720.75|715.55|720.57|715.37|721.34|716.14|719.14|713.94|818
1661356200000|2022-08-24 15:50:00|720.62|715.42|724.33|719.13|726.11|720.91|720.55|715.35|831
1661356500000|2022-08-24 15:55:00|724.37|719.17|727.14|721.94|727.5|722.3|724.22|719.02|888
1661356800000|2022-08-24 16:00:00|727.2|722|728.45|723.25|729.5|724.3|726.34|721.14|843
1661357100000|2022-08-24 16:05:00|728.47|723.27|728.86|723.66|731.23|726.03|727.43|722.23|1002
1661357400000|2022-08-24 16:10:00|729.09|723.89|721.58|716.38|729.63|724.43|720.24|715.04|980
1661357700000|2022-08-24 16:15:00|721.59|716.39|723.36|718.16|724.05|718.85|719.8|714.6|905
1661358000000|2022-08-24 16:20:00|723.32|718.12|721.19|715.99|723.55|718.35|719.94|714.74|847
1661358300000|2022-08-24 16:25:00|721.2|716|722.21|717.01|722.3|717.1|720.08|714.88|797
1661358600000|2022-08-24 16:30:00|722.2|717|723.83|718.63|723.94|718.74|721.87|716.67|672
1661358900000|2022-08-24 16:35:00|723.86|718.66|721.9|716.7|723.93|718.73|719.85|714.65|819
1661359200000|2022-08-24 16:40:00|721.92|716.72|718.4|713.2|722.09|716.89|717.92|712.72|785
1661359500000|2022-08-24 16:45:00|718.33|713.13|720.25|715.05|721.01|715.81|718.17|712.97|704
1661359800000|2022-08-24 16:50:00|720.24|715.04|719.69|714.49|720.25|715.05|718.75|713.55|651
1661360100000|2022-08-24 16:55:00|719.65|714.45|720.14|714.94|720.94|715.74|719.14|713.94|618
1661360400000|2022-08-24 17:00:00|720.16|714.96|719.2|714|720.99|715.79|717.82|712.62|766
1661360700000|2022-08-24 17:05:00|719.19|713.99|721.23|716.03|721.81|716.61|718.86|713.66|728
1661361000000|2022-08-24 17:10:00|721.25|716.05|720.38|715.18|721.73|716.53|720.06|714.86|639
1661361300000|2022-08-24 17:15:00|720.4|715.2|720.94|715.74|721.27|716.07|719.99|714.79|678
1661361600000|2022-08-24 17:20:00|720.93|715.73|717.89|712.69|721.71|716.51|715.8|710.6|757
1661361900000|2022-08-24 17:25:00|717.91|712.71|718.67|713.47|720.89|715.69|717.22|712.02|767
1661362200000|2022-08-24 17:30:00|718.64|713.44|718.88|713.68|719.41|714.21|717.95|712.75|672
1661362500000|2022-08-24 17:35:00|718.87|713.67|718.68|713.48|720.45|715.25|718.63|713.43|691
1661362800000|2022-08-24 17:40:00|718.66|713.46|719.48|714.28|719.94|714.74|718.11|712.91|659
1661363100000|2022-08-24 17:45:00|719.46|714.26|719.07|713.87|719.82|714.62|718.41|713.21|621
1661363400000|2022-08-24 17:50:00|719.03|713.83|718.11|712.91|719.97|714.77|718.08|712.88|584
1661363700000|2022-08-24 17:55:00|718.09|712.89|719.25|714.05|719.44|714.24|717.84|712.64|566
1661364000000|2022-08-24 18:00:00|719.28|714.08|718.54|713.34|720.05|714.85|718.5|713.3|586
1661364300000|2022-08-24 18:05:00|718.59|713.39|718.46|713.26|718.96|713.76|717.02|711.82|599
1661364600000|2022-08-24 18:10:00|718.43|713.23|718.36|713.16|719.79|714.59|718.15|712.95|588
1661364900000|2022-08-24 18:15:00|718.37|713.17|718.52|713.32|719.49|714.29|717.94|712.74|549
1661365200000|2022-08-24 18:20:00|718.5|713.3|719.36|714.16|719.6|714.4|718.18|712.98|544
1661365500000|2022-08-24 18:25:00|719.37|714.17|720.73|715.53|721.64|716.44|719.19|713.99|593
1661365800000|2022-08-24 18:30:00|720.74|715.54|719.23|714.03|720.76|715.56|719.16|713.96|664
1661366100000|2022-08-24 18:35:00|719.22|714.02|719.54|714.34|720.39|715.19|719.08|713.88|464
1661366400000|2022-08-24 18:40:00|719.53|714.33|720.86|715.66|721.19|715.99|719.4|714.2|486
1661366700000|2022-08-24 18:45:00|720.87|715.67|718.95|713.75|721.3|716.1|718.67|713.47|590
1661367000000|2022-08-24 18:50:00|718.97|713.77|720|714.8|720.37|715.17|718.75|713.55|492
1661367300000|2022-08-24 18:55:00|719.99|714.79|719.19|713.99|720.29|715.09|718.71|713.51|455
1661367600000|2022-08-24 19:00:00|719.22|714.02|720.22|715.02|720.24|715.04|719.04|713.84|504
1661367900000|2022-08-24 19:05:00|720.2|715|722.42|717.22|722.96|717.76|720.14|714.94|613
1661368200000|2022-08-24 19:10:00|722.37|717.17|725.72|720.52|726.06|720.86|722.15|716.95|784
1661368500000|2022-08-24 19:15:00|725.73|720.53|725.46|720.26|725.95|720.75|724.63|719.43|651
1661368800000|2022-08-24 19:20:00|725.56|720.36|726.09|720.89|726.14|720.94|724.99|719.79|658
1661369100000|2022-08-24 19:25:00|726.11|720.91|723.9|718.7|726.11|720.91|723.75|718.55|688
1661369400000|2022-08-24 19:30:00|723.89|718.69|724.87|719.67|725.15|719.95|723.76|718.56|689
1661369700000|2022-08-24 19:35:00|724.88|719.68|725.52|720.32|725.79|720.59|724.37|719.17|596
1661370000000|2022-08-24 19:40:00|725.51|720.31|724.43|719.23|726.19|720.99|724.09|718.89|587
1661370300000|2022-08-24 19:45:00|724.61|719.41|723.89|718.69|725.23|720.03|723.8|718.6|524
1661370600000|2022-08-24 19:50:00|723.9|718.7|721.47|716.27|724|718.8|721.29|716.09|682
1661370900000|2022-08-24 19:55:00|721.56|716.36|720.33|715.13|722.06|716.86|720.22|715.02|600
1661371200000|2022-08-24 20:00:00|720.35|715.15|720.87|715.67|722.6|717.4|720.29|715.09|666
1661371500000|2022-08-24 20:05:00|720.86|715.66|719.75|714.55|721.1|715.9|719.04|713.84|587
1661371800000|2022-08-24 20:10:00|719.76|714.56|721.41|716.21|722.24|717.04|719.35|714.15|586
1661372100000|2022-08-24 20:15:00|721.42|716.22|723.27|718.07|724.32|719.12|721.38|716.18|592
1661372400000|2022-08-24 20:20:00|723.32|718.12|722.95|717.75|723.93|718.73|721.17|715.97|643
1661372700000|2022-08-24 20:25:00|722.94|717.74|722.38|717.18|723.41|718.21|722.14|716.94|539
1661373000000|2022-08-24 20:30:00|722.4|717.2|722.04|716.84|723.27|718.07|721.92|716.72|528
1661373300000|2022-08-24 20:35:00|722.03|716.83|722.26|717.06|723.36|718.16|721.95|716.75|434
1661373600000|2022-08-24 20:40:00|722.24|717.04|722.03|716.83|723.23|718.03|721.76|716.56|486
1661373900000|2022-08-24 20:45:00|722.05|716.85|722.8|717.6|722.96|717.76|721.75|716.55|484
1661374200000|2022-08-24 20:50:00|722.79|717.59|721.81|716.61|724.17|718.97|721.49|716.29|581
1661374500000|2022-08-24 20:55:00|721.85|716.65|721.88|716.68|723.29|718.09|721.04|715.84|493
1661374800000|2022-08-24 21:00:00|721.91|716.71|721.65|716.45|722.17|716.97|721.17|715.97|392
1661375100000|2022-08-24 21:05:00|721.66|716.46|721.14|715.94|721.94|716.74|721.08|715.88|361
1661375400000|2022-08-24 21:10:00|721.11|715.91|721.09|715.89|721.91|716.71|720.71|715.51|416
1661375700000|2022-08-24 21:15:00|721.06|715.86|721.97|716.77|722.06|716.86|720.09|714.89|523
1661376000000|2022-08-24 21:20:00|722.09|716.89|722.79|717.59|722.91|717.71|721.56|716.36|388
1661376300000|2022-08-24 21:25:00|722.82|717.62|722.93|717.73|723.21|718.01|722.7|717.5|357
1661376600000|2022-08-24 21:30:00|722.99|717.79|723|717.8|723.25|718.05|722.89|717.69|259
1661376900000|2022-08-24 21:35:00|723.01|717.81|723.49|718.29|723.57|718.37|722.71|717.51|396
1661377200000|2022-08-24 21:40:00|723.36|718.16|723.75|718.55|724.62|719.42|723.21|718.01|507
1661377500000|2022-08-24 21:45:00|723.82|718.62|721.58|716.38|723.99|718.79|721.52|716.32|346
1661377800000|2022-08-24 21:50:00|721.49|716.29|721.1|715.9|722.72|717.52|719.55|714.35|532
1661378100000|2022-08-24 21:55:00|721.05|715.85|718.21|713.01|721.27|716.07|716.95|711.75|533
1661378400000|2022-08-24 22:00:00|718.26|713.06|717.95|712.75|719.49|714.29|717.77|712.57|710
1661378700000|2022-08-24 22:05:00|717.94|712.74|716.99|711.79|717.98|712.78|716.75|711.55|481
1661379000000|2022-08-24 22:10:00|716.91|711.71|718.46|713.26|719.06|713.86|716.9|711.7|388
1661379300000|2022-08-24 22:15:00|718.55|713.35|716.15|710.95|718.55|713.35|715.37|710.17|599
1661379600000|2022-08-24 22:20:00|716.17|710.97|715.03|709.83|716.82|711.62|714.95|709.75|571
1661379900000|2022-08-24 22:25:00|715.05|709.85|715.99|710.79|717.15|711.95|714.39|709.19|698
1661380200000|2022-08-24 22:30:00|716.06|710.86|716.04|710.84|716.4|711.2|713.96|708.76|696
1661380500000|2022-08-24 22:35:00|716.03|710.83|713.28|708.08|716.04|710.84|713.28|708.08|576
1661380800000|2022-08-24 22:40:00|713.3|708.1|714.9|709.7|715|709.8|712.68|707.48|653
1661381100000|2022-08-24 22:45:00|714.85|709.65|714.05|708.85|714.88|709.68|713.2|708|622
1661381400000|2022-08-24 22:50:00|714.04|708.84|712.65|707.45|714.2|709|712.18|706.98|700
1661381700000|2022-08-24 22:55:00|712.7|707.5|713|707.8|713.42|708.22|711.67|706.47|615
1661382000000|2022-08-24 23:00:00|713.07|707.87|713.12|707.92|714.14|708.94|712.51|707.31|620
1661382300000|2022-08-24 23:05:00|713.14|707.94|712.64|707.44|714.03|708.83|712.59|707.39|396
1661382600000|2022-08-24 23:10:00|712.65|707.45|714.46|709.26|714.75|709.55|712.53|707.33|462
1661382900000|2022-08-24 23:15:00|714.45|709.25|714.97|709.77|715.78|710.58|714.16|708.96|505
1661383200000|2022-08-24 23:20:00|714.92|709.72|714.21|709.01|715.93|710.73|714.2|709|568
1661383500000|2022-08-24 23:25:00|714.25|709.05|711.64|706.44|714.25|709.05|710.67|705.47|608
1661383800000|2022-08-24 23:30:00|711.73|706.53|706.11|700.91|711.94|706.74|705.88|700.68|585
1661384100000|2022-08-24 23:35:00|706.66|701.46|707.98|702.78|708.36|703.16|705.99|700.79|664
1661384400000|2022-08-24 23:40:00|707.96|702.76|706.17|700.97|709.1|703.9|706.17|700.97|596
1661384700000|2022-08-24 23:45:00|706.36|701.16|707|701.8|707.92|702.72|705.57|700.37|729
1661385000000|2022-08-24 23:50:00|707.04|701.84|706.33|701.13|707.15|701.95|706.13|700.93|587
1661385300000|2022-08-24 23:55:00|706.28|701.08|707.31|702.11|707.73|702.53|706.06|700.86|588
1661385600000|2022-08-25 00:00:00|707.39|702.19|707.89|702.69|708.66|703.46|705.75|700.55|777
1661385900000|2022-08-25 00:05:00|707.85|702.65|710.48|705.28|710.57|705.37|707.2|702|729
1661386200000|2022-08-25 00:10:00|710.44|705.24|706.74|701.54|710.7|705.5|706.66|701.46|701
1661386500000|2022-08-25 00:15:00|706.73|701.53|709.57|704.37|709.58|704.38|706.5|701.3|781
1661386800000|2022-08-25 00:20:00|709.51|704.31|708|702.8|709.84|704.64|707.55|702.35|611
1661387100000|2022-08-25 00:25:00|708.02|702.82|708.94|703.74|709.74|704.54|707.39|702.19|621
1661387400000|2022-08-25 00:30:00|708.95|703.75|711.73|706.53|711.89|706.69|708.3|703.1|771
1661387700000|2022-08-25 00:35:00|711.67|706.47|712.85|707.65|712.88|707.68|711.11|705.91|749
1661388000000|2022-08-25 00:40:00|712.87|707.67|712.98|707.78|713.9|708.7|712.5|707.3|551
1661388300000|2022-08-25 00:45:00|712.97|707.77|713.21|708.01|714.04|708.84|712.69|707.49|603
1661388600000|2022-08-25 00:50:00|713.22|708.02|713.38|708.18|713.92|708.72|712.61|707.41|579
1661388900000|2022-08-25 00:55:00|713.42|708.22|713.92|708.72|715.32|710.12|713.02|707.82|665
1661389200000|2022-08-25 01:00:00|713.9|708.7|716.14|710.94|717.1|711.9|713.81|708.61|736
1661389500000|2022-08-25 01:05:00|716.13|710.93|717.02|711.82|719.15|713.95|716.02|710.82|763
1661389800000|2022-08-25 01:10:00|717.03|711.83|717.43|712.23|717.98|712.78|716.48|711.28|468
1661390100000|2022-08-25 01:15:00|717.47|712.27|715.91|710.71|720.33|715.13|715.9|710.7|672
1661390400000|2022-08-25 01:20:00|715.87|710.67|716.07|710.87|716.14|710.94|715.29|710.09|613
1661390700000|2022-08-25 01:25:00|716|710.8|716.39|711.19|716.96|711.76|715.71|710.51|502
1661391000000|2022-08-25 01:30:00|716.36|711.16|718.82|713.62|718.85|713.65|716.34|711.14|675
1661391300000|2022-08-25 01:35:00|718.8|713.6|720.97|715.77|721.75|716.55|718.78|713.58|645
1661391600000|2022-08-25 01:40:00|721.02|715.82|721.66|716.46|721.87|716.67|720.14|714.94|626
1661391900000|2022-08-25 01:45:00|721.75|716.55|721.95|716.75|722.34|717.14|720.05|714.85|614
1661392200000|2022-08-25 01:50:00|721.93|716.73|718.35|713.15|721.98|716.78|718.24|713.04|713
1661392500000|2022-08-25 01:55:00|718.38|713.18|717.83|712.63|718.45|713.25|717.66|712.46|562
1661392800000|2022-08-25 02:00:00|717.82|712.62|717.09|711.89|717.86|712.66|715.83|710.63|626
1661393100000|2022-08-25 02:05:00|717.08|711.88|715.83|710.63|717.88|712.68|715.51|710.31|520
1661393400000|2022-08-25 02:10:00|715.82|710.62|713.15|707.95|716.1|710.9|712.92|707.72|445
1661393700000|2022-08-25 02:15:00|713.11|707.91|713.6|708.4|714.26|709.06|712.56|707.36|558
1661394000000|2022-08-25 02:20:00|713.62|708.42|710.21|705.01|713.88|708.68|706.78|701.58|647
1661394300000|2022-08-25 02:25:00|710.27|705.07|708.98|703.78|710.98|705.78|708.84|703.64|606
1661394600000|2022-08-25 02:30:00|709.07|703.87|711.86|706.66|712.2|707|708.72|703.52|589
1661394900000|2022-08-25 02:35:00|711.82|706.62|708.96|703.76|711.85|706.65|708.93|703.73|552
1661395200000|2022-08-25 02:40:00|708.97|703.77|710.23|705.03|710.93|705.73|708.93|703.73|546
1661395500000|2022-08-25 02:45:00|710.21|705.01|711.98|706.78|712.06|706.86|710.21|705.01|524
1661395800000|2022-08-25 02:50:00|712.02|706.82|712.97|707.77|713.29|708.09|711.54|706.34|490
1661396100000|2022-08-25 02:55:00|712.95|707.75|713.39|708.19|714.41|709.21|712.34|707.14|552
1661396400000|2022-08-25 03:00:00|713.34|708.14|713.33|708.13|714.79|709.59|713.13|707.93|594
1661396700000|2022-08-25 03:05:00|713.34|708.14|714.63|709.43|714.79|709.59|712.05|706.85|640
1661397000000|2022-08-25 03:10:00|714.64|709.44|715.23|710.03|715.28|710.08|714.45|709.25|486
1661397300000|2022-08-25 03:15:00|715.28|710.08|715.13|709.93|716.05|710.85|714.57|709.37|629
1661397600000|2022-08-25 03:20:00|715.16|709.96|714.19|708.99|715.35|710.15|713.85|708.65|484
1661397900000|2022-08-25 03:25:00|714.15|708.95|713.29|708.09|714.5|709.3|711.18|705.98|679
1661398200000|2022-08-25 03:30:00|713.33|708.13|708.01|702.81|713.63|708.43|707.93|702.73|756
1661398500000|2022-08-25 03:35:00|707.99|702.79|707.41|702.21|708.91|703.71|706.3|701.1|724
1661398800000|2022-08-25 03:40:00|707.38|702.18|705.98|700.78|708.39|703.19|705.88|700.68|566
1661399100000|2022-08-25 03:45:00|705.96|700.76|704.96|699.76|706.4|701.2|704.92|699.72|560
1661399400000|2022-08-25 03:50:00|705.01|699.81|704.27|699.07|707.21|702.01|703.74|698.54|618
1661399700000|2022-08-25 03:55:00|704.35|699.15|704.15|698.95|704.53|699.33|703.24|698.04|575
1661400000000|2022-08-25 04:00:00|704.16|698.96|707.16|701.96|707.26|702.06|703.88|698.68|629
1661400300000|2022-08-25 04:05:00|707.14|701.94|708.22|703.02|708.93|703.73|707.14|701.94|595
1661400600000|2022-08-25 04:10:00|708.24|703.04|708.71|703.51|709.28|704.08|707.75|702.55|612
1661400900000|2022-08-25 04:15:00|708.69|703.49|708.02|702.82|709.35|704.15|706.78|701.58|658
1661401200000|2022-08-25 04:20:00|708.06|702.86|705.74|700.54|708.31|703.11|705.55|700.35|551
1661401500000|2022-08-25 04:25:00|705.75|700.55|707.33|702.13|707.62|702.42|705.75|700.55|559
1661401800000|2022-08-25 04:30:00|707.34|702.14|709.21|704.01|709.25|704.05|706.62|701.42|587
1661402100000|2022-08-25 04:35:00|709.25|704.05|709.7|704.5|710.27|705.07|708.91|703.71|553
1661402400000|2022-08-25 04:40:00|709.74|704.54|708.85|703.65|709.84|704.64|708.07|702.87|498
1661402700000|2022-08-25 04:45:00|708.82|703.62|708.95|703.75|709.27|704.07|707.83|702.63|524
1661403000000|2022-08-25 04:50:00|708.96|703.76|710.3|705.1|710.32|705.12|708.27|703.07|574
1661403300000|2022-08-25 04:55:00|710.28|705.08|710.13|704.93|711.54|706.34|709.21|704.01|609
1661403600000|2022-08-25 05:00:00|710.15|704.95|710.98|705.78|711.76|706.56|710|704.8|676
1661403900000|2022-08-25 05:05:00|710.89|705.69|710.97|705.77|711.68|706.48|710.81|705.61|525
1661404200000|2022-08-25 05:10:00|710.95|705.75|711.68|706.48|711.95|706.75|710.64|705.44|595
1661404500000|2022-08-25 05:15:00|711.71|706.51|712.7|707.5|712.72|707.52|711.58|706.38|508
1661404800000|2022-08-25 05:20:00|712.68|707.48|712.01|706.81|713.99|708.79|711.16|705.96|616
1661405100000|2022-08-25 05:25:00|711.98|706.78|712.01|706.81|712.96|707.76|710.9|705.7|550
1661405400000|2022-08-25 05:30:00|712.06|706.86|711.26|706.06|713.76|708.56|711.2|706|511
1661405700000|2022-08-25 05:35:00|711.27|706.07|711.24|706.04|712.43|707.23|711.03|705.83|514
1661406000000|2022-08-25 05:40:00|711.26|706.06|711.15|705.95|711.54|706.34|710.07|704.87|457
1661406300000|2022-08-25 05:45:00|711.1|705.9|713.3|708.1|713.81|708.61|710.8|705.6|514
1661406600000|2022-08-25 05:50:00|713.31|708.11|715.97|710.77|715.97|710.77|713.1|707.9|648
1661406900000|2022-08-25 05:55:00|715.98|710.78|715.75|710.55|716.02|710.82|714.77|709.57|480
1661407200000|2022-08-25 06:00:00|715.71|710.51|715.89|710.69|716.97|711.77|714.76|709.56|652
1661407500000|2022-08-25 06:05:00|715.92|710.72|715.09|709.89|716.78|711.58|715.06|709.86|650
1661407800000|2022-08-25 06:10:00|715.1|709.9|717.2|712|717.23|712.03|715.1|709.9|559
1661408100000|2022-08-25 06:15:00|717.23|712.03|725.35|720.15|726.5|721.3|716.87|711.67|932
1661408400000|2022-08-25 06:20:00|725.34|720.14|725.01|719.81|727.3|722.1|724.01|718.81|930
1661408700000|2022-08-25 06:25:00|724.95|719.75|723.08|717.88|726.31|721.11|721.89|716.69|868
1661409000000|2022-08-25 06:30:00|723.11|717.91|726.64|721.44|726.64|721.44|722.78|717.58|851
1661409300000|2022-08-25 06:35:00|726.51|721.31|723.31|718.11|726.55|721.35|722.13|716.93|833
1661409600000|2022-08-25 06:40:00|723.3|718.1|723.42|718.22|724.14|718.94|720.95|715.75|755
1661409900000|2022-08-25 06:45:00|723.4|718.2|721.99|716.79|723.4|718.2|721.39|716.19|727
1661410200000|2022-08-25 06:50:00|721.98|716.78|722.91|717.71|723.02|717.82|721.66|716.46|570
1661410500000|2022-08-25 06:55:00|722.92|717.72|722|716.8|723.01|717.81|721.93|716.73|504
1661410800000|2022-08-25 07:00:00|721.98|716.78|721.95|716.75|722.77|717.57|719.77|714.57|808
1661411100000|2022-08-25 07:05:00|721.93|716.73|721.41|716.21|723.21|718.01|720.22|715.02|751
1661411400000|2022-08-25 07:10:00|721.39|716.19|722.03|716.83|724.68|719.48|721.38|716.18|735
1661411700000|2022-08-25 07:15:00|722.04|716.84|723.42|718.22|723.63|718.43|721.26|716.06|726
1661412000000|2022-08-25 07:20:00|723.44|718.24|720.68|715.48|723.6|718.4|720.36|715.16|684
1661412300000|2022-08-25 07:25:00|720.69|715.49|720.84|715.64|721.43|716.23|720.14|714.94|693
1661412600000|2022-08-25 07:30:00|720.82|715.62|719.98|714.78|720.88|715.68|719.19|713.99|712
1661412900000|2022-08-25 07:35:00|720|714.8|721.14|715.94|721.19|715.99|719.6|714.4|592
1661413200000|2022-08-25 07:40:00|721.19|715.99|723.25|718.05|724.28|719.08|721.02|715.82|690
1661413500000|2022-08-25 07:45:00|723.28|718.08|722.69|717.49|723.29|718.09|722.06|716.86|569
1661413800000|2022-08-25 07:50:00|722.63|717.43|724.34|719.14|724.57|719.37|722.26|717.06|655
1661414100000|2022-08-25 07:55:00|724.39|719.19|726.29|721.09|726.38|721.18|724.22|719.02|563
1661414400000|2022-08-25 08:00:00|726.28|721.08|724.24|719.04|726.42|721.22|724.06|718.86|677
1661414700000|2022-08-25 08:05:00|724.26|719.06|724.45|719.25|725.79|720.59|724.05|718.85|766
1661415000000|2022-08-25 08:10:00|724.41|719.21|724.01|718.81|725.57|720.37|723.89|718.69|628
1661415300000|2022-08-25 08:15:00|723.99|718.79|722.16|716.96|724|718.8|721.09|715.89|687
1661415600000|2022-08-25 08:20:00|722.17|716.97|721.41|716.21|722.56|717.36|721.37|716.17|550
1661415900000|2022-08-25 08:25:00|721.4|716.2|721.74|716.54|722.38|717.18|721.1|715.9|567
1661416200000|2022-08-25 08:30:00|721.71|716.51|720.54|715.34|721.88|716.68|720.36|715.16|666
1661416500000|2022-08-25 08:35:00|720.52|715.32|721.11|715.91|721.36|716.16|720.1|714.9|571
1661416800000|2022-08-25 08:40:00|721.08|715.88|721.05|715.85|722.25|717.05|719.84|714.64|700
1661417100000|2022-08-25 08:45:00|721.03|715.83|721.24|716.04|721.4|716.2|720.29|715.09|534
1661417400000|2022-08-25 08:50:00|721.19|715.99|718.99|713.79|721.22|716.02|718.9|713.7|545
1661417700000|2022-08-25 08:55:00|718.92|713.72|719.39|714.19|720.58|715.38|718.83|713.63|568
1661418000000|2022-08-25 09:00:00|719.37|714.17|719.98|714.78|721.19|715.99|719.28|714.08|578
1661418300000|2022-08-25 09:05:00|719.97|714.77|719.25|714.05|721.41|716.21|718.9|713.7|526
1661418600000|2022-08-25 09:10:00|719.26|714.06|720.02|714.82|720.07|714.87|718.6|713.4|338
1661418900000|2022-08-25 09:15:00|720.01|714.81|719.64|714.44|720.01|714.81|719.28|714.08|453
1661419200000|2022-08-25 09:20:00|719.65|714.45|718.87|713.67|719.85|714.65|718.27|713.07|522
1661419500000|2022-08-25 09:25:00|718.86|713.66|717.4|712.2|719.06|713.86|717.26|712.06|664
1661419800000|2022-08-25 09:30:00|717.41|712.21|718.29|713.09|718.48|713.28|716.79|711.59|608
1661420100000|2022-08-25 09:35:00|718.24|713.04|717.11|711.91|718.25|713.05|716.8|711.6|425
1661420400000|2022-08-25 09:40:00|717.14|711.94|717.93|712.73|718|712.8|716.52|711.32|493
1661420700000|2022-08-25 09:45:00|717.91|712.71|720.25|715.05|721.09|715.89|716.84|711.64|507
1661421000000|2022-08-25 09:50:00|720.23|715.03|718.39|713.19|720.34|715.14|716.55|711.35|663
1661421300000|2022-08-25 09:55:00|718.4|713.2|717.05|711.85|719.44|714.24|716.9|711.7|550
1661421600000|2022-08-25 10:00:00|716.92|711.72|717.26|712.06|718.89|713.69|716.74|711.54|621
1661421900000|2022-08-25 10:05:00|717.21|712.01|717.1|711.9|718.25|713.05|716.44|711.24|522
1661422200000|2022-08-25 10:10:00|717.04|711.84|718|712.8|718.17|712.97|716.86|711.66|544
1661422500000|2022-08-25 10:15:00|717.97|712.77|717.49|712.29|718.04|712.84|717.12|711.92|418
1661422800000|2022-08-25 10:20:00|717.4|712.2|718.51|713.31|718.95|713.75|717.29|712.09|577
1661423100000|2022-08-25 10:25:00|718.48|713.28|718.96|713.76|719.1|713.9|718.31|713.11|531
1661423400000|2022-08-25 10:30:00|718.97|713.77|719.31|714.11|719.49|714.29|716.94|711.74|481
1661423700000|2022-08-25 10:35:00|719.29|714.09|718.24|713.04|719.3|714.1|717.18|711.98|602
1661424000000|2022-08-25 10:40:00|718.23|713.03|718.85|713.65|719.09|713.89|717.51|712.31|484
1661424300000|2022-08-25 10:45:00|718.8|713.6|714|708.8|718.85|713.65|713.8|708.6|577
1661424600000|2022-08-25 10:50:00|713.87|708.67|712.38|707.18|715.03|709.83|712.12|706.92|799
1661424900000|2022-08-25 10:55:00|712.36|707.16|712.86|707.66|714.24|709.04|712.34|707.14|630
1661425200000|2022-08-25 11:00:00|712.83|707.63|713.37|708.17|713.51|708.31|712.02|706.82|675
1661425500000|2022-08-25 11:05:00|713.38|708.18|713.77|708.57|714.26|709.06|712.6|707.4|643
1661425800000|2022-08-25 11:10:00|713.75|708.55|716.2|711|716.27|711.07|713.36|708.16|685
1661426100000|2022-08-25 11:15:00|716.13|710.93|714.94|709.74|717.08|711.88|713.94|708.74|683
1661426400000|2022-08-25 11:20:00|714.95|709.75|715.23|710.03|715.42|710.22|714.09|708.89|651
1661426700000|2022-08-25 11:25:00|715.27|710.07|715.19|709.99|715.83|710.63|715.03|709.83|569
1661427000000|2022-08-25 11:30:00|715.15|709.95|714.45|709.25|715.23|710.03|713.64|708.44|609
1661427300000|2022-08-25 11:35:00|714.65|709.45|715.82|710.62|715.92|710.72|714.64|709.44|535
1661427600000|2022-08-25 11:40:00|715.81|710.61|713.97|708.77|715.81|710.61|713.42|708.22|571
1661427900000|2022-08-25 11:45:00|713.92|708.72|715.87|710.67|715.95|710.75|713.92|708.72|625
1661428200000|2022-08-25 11:50:00|715.86|710.66|715.03|709.83|715.92|710.72|714.84|709.64|629
1661428500000|2022-08-25 11:55:00|715.05|709.85|715.23|710.03|716.16|710.96|714.86|709.66|680
1661428800000|2022-08-25 12:00:00|715.18|709.98|716.05|710.85|717.89|712.69|714.67|709.47|750
1661429100000|2022-08-25 12:05:00|716.06|710.86|714.76|709.56|716.69|711.49|714.46|709.26|626
1661429400000|2022-08-25 12:10:00|714.73|709.53|714.12|708.92|715.26|710.06|713.85|708.65|502
1661429700000|2022-08-25 12:15:00|714.09|708.89|710.77|705.57|714.12|708.92|709.83|704.63|723
1661430000000|2022-08-25 12:20:00|710.75|705.55|710.76|705.56|711.38|706.18|709.89|704.69|676
1661430300000|2022-08-25 12:25:00|710.75|705.55|710.65|705.45|711.08|705.88|707.1|701.9|829
1661430600000|2022-08-25 12:30:00|710.63|705.43|710.59|705.39|710.97|705.77|707.77|702.57|866
1661430900000|2022-08-25 12:35:00|710.67|705.47|713.24|708.04|713.35|708.15|710|704.8|822
1661431200000|2022-08-25 12:40:00|713.29|708.09|709.54|704.34|713.79|708.59|709.16|703.96|819
1661431500000|2022-08-25 12:45:00|709.69|704.49|706.18|700.98|710.47|705.27|706.1|700.9|770
1661431800000|2022-08-25 12:50:00|706.21|701.01|708.77|703.57|708.84|703.64|705.66|700.46|678
1661432100000|2022-08-25 12:55:00|708.79|703.59|708.38|703.18|708.79|703.59|706.83|701.63|631
1661432400000|2022-08-25 13:00:00|708.35|703.15|707.67|702.47|708.36|703.16|706.28|701.08|694
1661432700000|2022-08-25 13:05:00|707.63|702.43|705.66|700.46|708.03|702.83|704.5|699.3|790
1661433000000|2022-08-25 13:10:00|705.65|700.45|708.06|702.86|708.26|703.06|704.96|699.76|718
1661433300000|2022-08-25 13:15:00|708.1|702.9|704.06|698.86|708.32|703.12|703.99|698.79|637
1661433600000|2022-08-25 13:20:00|704.09|698.89|705.41|700.21|706|700.8|704|698.8|674
1661433900000|2022-08-25 13:25:00|705.37|700.17|707.37|702.17|707.97|702.77|705.32|700.12|642
1661434200000|2022-08-25 13:30:00|707.28|702.08|705.16|699.96|707.43|702.23|704.98|699.78|928
1661434500000|2022-08-25 13:35:00|704.92|699.72|706.91|701.71|707.16|701.96|704.43|699.23|880
1661434800000|2022-08-25 13:40:00|706.93|701.73|705.61|700.41|707.77|702.57|705.11|699.91|911
1661435100000|2022-08-25 13:45:00|705.64|700.44|706.09|700.89|707.73|702.53|705.3|700.1|761
1661435400000|2022-08-25 13:50:00|706.13|700.93|707.7|702.5|708.23|703.03|705|699.8|853
1661435700000|2022-08-25 13:55:00|707.89|702.69|709.29|704.09|710.45|705.25|707.81|702.61|781
1661436000000|2022-08-25 14:00:00|709.33|704.13|712.05|706.85|713.07|707.87|709.33|704.13|919
1661436300000|2022-08-25 14:05:00|712.08|706.88|710.84|705.64|712.08|706.88|709.92|704.72|819
1661436600000|2022-08-25 14:10:00|710.89|705.69|712.43|707.23|712.45|707.25|710.81|705.61|722
1661436900000|2022-08-25 14:15:00|712.41|707.21|711.05|705.85|713.33|708.13|711.02|705.82|743
1661437200000|2022-08-25 14:20:00|711.22|706.02|714.25|709.05|714.31|709.11|710.89|705.69|832
1661437500000|2022-08-25 14:25:00|714.29|709.09|713.91|708.71|715.16|709.96|713.13|707.93|729
1661437800000|2022-08-25 14:30:00|713.86|708.66|716.15|710.95|716.65|711.45|713.78|708.58|850
1661438100000|2022-08-25 14:35:00|716.14|710.94|717.33|712.13|718.59|713.39|715.75|710.55|801
1661438400000|2022-08-25 14:40:00|717.24|712.04|716.83|711.63|718.27|713.07|716.68|711.48|809
1661438700000|2022-08-25 14:45:00|716.8|711.6|714.77|709.57|718.36|713.16|713.15|707.95|846
1661439000000|2022-08-25 14:50:00|714.75|709.55|711.34|706.14|715.14|709.94|711.28|706.08|789
1661439300000|2022-08-25 14:55:00|711.32|706.12|710.21|705.01|711.43|706.23|709.97|704.77|732
1661439600000|2022-08-25 15:00:00|710.22|705.02|709.99|704.79|711.76|706.56|709.54|704.34|805
1661439900000|2022-08-25 15:05:00|710.03|704.83|710.34|705.14|710.89|705.69|709.66|704.46|610
1661440200000|2022-08-25 15:10:00|710.35|705.15|708.75|703.55|711.03|705.83|708.73|703.53|735
1661440500000|2022-08-25 15:15:00|708.73|703.53|706.64|701.44|709.05|703.85|706.5|701.3|838
1661440800000|2022-08-25 15:20:00|706.62|701.42|698.75|693.55|706.79|701.59|697.66|692.46|837
1661441100000|2022-08-25 15:25:00|698.93|693.73|697.27|692.07|700.08|694.88|695.91|690.71|979
1661441400000|2022-08-25 15:30:00|697.32|692.12|697.45|692.25|699.28|694.08|696.61|691.41|909
1661441700000|2022-08-25 15:35:00|697.42|692.22|698.32|693.12|699.15|693.95|697.21|692.01|887
1661442000000|2022-08-25 15:40:00|698.29|693.09|700|694.8|700.21|695.01|697.3|692.1|824
1661442300000|2022-08-25 15:45:00|700.02|694.82|700.32|695.12|701.28|696.08|698.57|693.37|730
1661442600000|2022-08-25 15:50:00|700.3|695.1|700.05|694.85|700.93|695.73|698.8|693.6|763
1661442900000|2022-08-25 15:55:00|700|694.8|700.99|695.79|701.25|696.05|698.85|693.65|727
1661443200000|2022-08-25 16:00:00|700.97|695.77|698.68|693.48|701.03|695.83|697.75|692.55|802
1661443500000|2022-08-25 16:05:00|698.67|693.47|698.76|693.56|700.19|694.99|697.81|692.61|776
1661443800000|2022-08-25 16:10:00|698.81|693.61|695.07|689.87|699.52|694.32|695.05|689.85|828
1661444100000|2022-08-25 16:15:00|695.17|689.97|699.58|694.38|699.74|694.54|695.07|689.87|814
1661444400000|2022-08-25 16:20:00|699.54|694.34|696.89|691.69|700.05|694.85|696.15|690.95|720
1661444700000|2022-08-25 16:25:00|696.88|691.68|699.86|694.66|699.93|694.73|696.79|691.59|670
1661445000000|2022-08-25 16:30:00|699.85|694.65|700.22|695.02|700.33|695.13|698.71|693.51|607
1661445300000|2022-08-25 16:35:00|700.2|695|699.27|694.07|701.89|696.69|698.27|693.07|598
1661445600000|2022-08-25 16:40:00|699.25|694.05|699.44|694.24|699.58|694.38|696.37|691.17|680
1661445900000|2022-08-25 16:45:00|699.39|694.19|695.8|690.6|700.23|695.03|695.37|690.17|754
1661446200000|2022-08-25 16:50:00|695.83|690.63|696.81|691.61|696.98|691.78|695.34|690.14|726
1661446500000|2022-08-25 16:55:00|696.8|691.6|697.75|692.55|698.02|692.82|696.28|691.08|635
1661446800000|2022-08-25 17:00:00|697.73|692.53|697.92|692.72|698.45|693.25|695.99|690.79|815
1661447100000|2022-08-25 17:05:00|697.93|692.73|698.87|693.67|700.2|695|697.35|692.15|732
1661447400000|2022-08-25 17:10:00|698.81|693.61|699.93|694.73|699.98|694.78|698.19|692.99|622
1661447700000|2022-08-25 17:15:00|699.94|694.74|701.94|696.74|702.16|696.96|699.82|694.62|602
1661448000000|2022-08-25 17:20:00|701.96|696.76|702.19|696.99|702.69|697.49|701.16|695.96|675
1661448300000|2022-08-25 17:25:00|702.15|696.95|702.06|696.86|702.57|697.37|701.19|695.99|615
1661448600000|2022-08-25 17:30:00|702.02|696.82|702.33|697.13|702.59|697.39|701.81|696.61|652
1661448900000|2022-08-25 17:35:00|702.35|697.15|704.06|698.86|704.43|699.23|702.32|697.12|666
1661449200000|2022-08-25 17:40:00|704.03|698.83|706.55|701.35|707.18|701.98|703.47|698.27|623
1661449500000|2022-08-25 17:45:00|706.52|701.32|706.27|701.07|707.17|701.97|705.69|700.49|676
1661449800000|2022-08-25 17:50:00|706.29|701.09|706.36|701.16|706.44|701.24|704.09|698.89|669
1661450100000|2022-08-25 17:55:00|706.3|701.1|705.81|700.61|706.46|701.26|705.17|699.97|556
1661450400000|2022-08-25 18:00:00|705.82|700.62|704.16|698.96|706.46|701.26|704.15|698.95|719
1661450700000|2022-08-25 18:05:00|704.14|698.94|704.76|699.56|705.1|699.9|702.76|697.56|695
1661451000000|2022-08-25 18:10:00|704.77|699.57|705.37|700.17|706.39|701.19|704.62|699.42|549
1661451300000|2022-08-25 18:15:00|705.38|700.18|703.79|698.59|705.4|700.2|703.24|698.04|609
1661451600000|2022-08-25 18:20:00|703.83|698.63|704.16|698.96|704.4|699.2|702.67|697.47|608
1661451900000|2022-08-25 18:25:00|704.15|698.95|705.01|699.81|705.4|700.2|703.29|698.09|613
1661452200000|2022-08-25 18:30:00|705.06|699.86|705.86|700.66|706.02|700.82|703.97|698.77|568
1661452500000|2022-08-25 18:35:00|705.87|700.67|705.43|700.23|706.97|701.77|705.11|699.91|571
1661452800000|2022-08-25 18:40:00|705.41|700.21|705.91|700.71|706.31|701.11|704.77|699.57|590
1661453100000|2022-08-25 18:45:00|705.9|700.7|704.22|699.02|706.1|700.9|703.57|698.37|673
1661453400000|2022-08-25 18:50:00|704.21|699.01|705.44|700.24|705.65|700.45|703.95|698.75|537
1661453700000|2022-08-25 18:55:00|705.47|700.27|707.3|702.1|707.37|702.17|705.22|700.02|599
1661454000000|2022-08-25 19:00:00|707.28|702.08|709.87|704.67|709.97|704.77|706.72|701.52|624
1661454300000|2022-08-25 19:05:00|709.89|704.69|707.53|702.33|710.06|704.86|707.53|702.33|568
1661454600000|2022-08-25 19:10:00|707.51|702.31|710.11|704.91|710.26|705.06|706.09|700.89|608
1661454900000|2022-08-25 19:15:00|710.07|704.87|709.76|704.56|710.09|704.89|707.56|702.36|586
1661455200000|2022-08-25 19:20:00|709.78|704.58|711.55|706.35|712.1|706.9|709.72|704.52|685
1661455500000|2022-08-25 19:25:00|711.54|706.34|712.12|706.92|712.49|707.29|710.86|705.66|537
1661455800000|2022-08-25 19:30:00|712.11|706.91|710.82|705.62|712.23|707.03|710.08|704.88|646
1661456100000|2022-08-25 19:35:00|710.8|705.6|710.84|705.64|711.45|706.25|710.1|704.9|638
1661456400000|2022-08-25 19:40:00|710.85|705.65|711.31|706.11|711.95|706.75|710.58|705.38|528
1661456700000|2022-08-25 19:45:00|711.38|706.18|710.65|705.45|711.6|706.4|710.64|705.44|454
1661457000000|2022-08-25 19:50:00|710.7|705.5|708.95|703.75|710.79|705.59|706.67|701.47|654
1661457300000|2022-08-25 19:55:00|708.98|703.78|710.44|705.24|710.94|705.74|708.76|703.56|672
1661457600000|2022-08-25 20:00:00|710.48|705.28|709.83|704.63|711.14|705.94|708.71|703.51|599
1661457900000|2022-08-25 20:05:00|709.75|704.55|708.24|703.04|710.2|705|707.86|702.66|580
1661458200000|2022-08-25 20:10:00|708.23|703.03|708.49|703.29|709.28|704.08|708|702.8|521
1661458500000|2022-08-25 20:15:00|708.5|703.3|709.96|704.76|710|704.8|708.5|703.3|476
1661458800000|2022-08-25 20:20:00|709.98|704.78|707.8|702.6|709.98|704.78|707.46|702.26|496
1661459100000|2022-08-25 20:25:00|707.89|702.69|709.37|704.17|709.4|704.2|707.87|702.67|443
1661459400000|2022-08-25 20:30:00|709.28|704.08|709.17|703.97|709.44|704.24|708.37|703.17|414
1661459700000|2022-08-25 20:35:00|709.15|703.95|710.94|705.74|711.67|706.47|708.86|703.66|489
1661460000000|2022-08-25 20:40:00|710.95|705.75|712.31|707.11|713.31|708.11|710.78|705.58|569
1661460300000|2022-08-25 20:45:00|712.32|707.12|713.12|707.92|713.81|708.61|712.3|707.1|683
1661460600000|2022-08-25 20:50:00|713.11|707.91|713.05|707.85|713.79|708.59|711.87|706.67|581
1661460900000|2022-08-25 20:55:00|713.08|707.88|711.9|706.7|713.38|708.18|710.99|705.79|488
1661461200000|2022-08-25 21:00:00|711.82|706.62|712.32|707.12|712.36|707.16|711.31|706.11|284
1661461500000|2022-08-25 21:05:00|712.33|707.13|711.49|706.29|712.47|707.27|711.41|706.21|282
1661461800000|2022-08-25 21:10:00|711.5|706.3|711.18|705.98|711.67|706.47|710.63|705.43|397
1661462100000|2022-08-25 21:15:00|711.17|705.97|710.34|705.14|711.36|706.16|710.23|705.03|315
1661462400000|2022-08-25 21:20:00|710.39|705.19|710.8|705.6|710.85|705.65|709.75|704.55|430
1661462700000|2022-08-25 21:25:00|710.81|705.61|710.87|705.67|711.05|705.85|710.16|704.96|341
1661463000000|2022-08-25 21:30:00|710.88|705.68|711.42|706.22|711.87|706.67|710.88|705.68|261
1661463300000|2022-08-25 21:35:00|711.41|706.21|710.08|704.88|711.55|706.35|710.07|704.87|383
1661463600000|2022-08-25 21:40:00|710.15|704.95|709.88|704.68|710.36|705.16|709.25|704.05|367
1661463900000|2022-08-25 21:45:00|709.91|704.71|710.1|704.9|710.5|705.3|709.82|704.62|265
1661464200000|2022-08-25 21:50:00|710.14|704.94|707.97|702.77|710.24|705.04|707.95|702.75|375
1661464500000|2022-08-25 21:55:00|708|702.8|708.3|703.1|708.92|703.72|707.83|702.63|421
1661464800000|2022-08-25 22:00:00|708.31|703.11|707.86|702.66|709.02|703.82|707.31|702.11|493
1661465100000|2022-08-25 22:05:00|707.85|702.65|707.97|702.77|707.97|702.77|706.09|700.89|521
1661465400000|2022-08-25 22:10:00|707.92|702.72|707.14|701.94|708.37|703.17|706.96|701.76|445
1661465700000|2022-08-25 22:15:00|707.17|701.97|708.41|703.21|708.42|703.22|707.17|701.97|409
1661466000000|2022-08-25 22:20:00|708.3|703.1|706.88|701.68|708.88|703.68|706.76|701.56|464
1661466300000|2022-08-25 22:25:00|706.9|701.7|706.46|701.26|707.08|701.88|705.91|700.71|396
1661466600000|2022-08-25 22:30:00|706.48|701.28|707.3|702.1|707.38|702.18|706.38|701.18|518
1661466900000|2022-08-25 22:35:00|707.29|702.09|707.3|702.1|709.52|704.32|706.31|701.11|404
1661467200000|2022-08-25 22:40:00|707.35|702.15|706.33|701.13|708.16|702.96|706.09|700.89|370
1661467500000|2022-08-25 22:45:00|706.35|701.15|706.39|701.19|707.61|702.41|706.32|701.12|516
1661467800000|2022-08-25 22:50:00|706.38|701.18|704.71|699.51|706.43|701.23|703.1|697.9|710
1661468100000|2022-08-25 22:55:00|704.73|699.53|704.41|699.21|705.9|700.7|704.21|699.01|454
1661468400000|2022-08-25 23:00:00|704.39|699.19|702.22|697.02|704.53|699.33|699.74|694.54|729
1661468700000|2022-08-25 23:05:00|702.21|697.01|701.89|696.69|703.34|698.14|701.79|696.59|594
1661469000000|2022-08-25 23:10:00|701.92|696.72|701.9|696.7|702.86|697.66|701.06|695.86|593
1661469300000|2022-08-25 23:15:00|701.89|696.69|704.27|699.07|704.6|699.4|701.15|695.95|594
1661469600000|2022-08-25 23:20:00|704.29|699.09|705.84|700.64|705.84|700.64|704.22|699.02|455
1661469900000|2022-08-25 23:25:00|705.7|700.5|707.42|702.22|708|702.8|705.52|700.32|468
1661470200000|2022-08-25 23:30:00|707.45|702.25|706.19|700.99|708.05|702.85|706.06|700.86|474
1661470500000|2022-08-25 23:35:00|706.15|700.95|705.91|700.71|706.77|701.57|705.69|700.49|439
1661470800000|2022-08-25 23:40:00|705.87|700.67|705.41|700.21|706.32|701.12|705.13|699.93|407
1661471100000|2022-08-25 23:45:00|705.42|700.22|707.23|702.03|707.98|702.78|705.26|700.06|452
1661471400000|2022-08-25 23:50:00|707.22|702.02|705.17|699.97|707.25|702.05|705.02|699.82|437
1661471700000|2022-08-25 23:55:00|705.16|699.96|705.09|699.89|706.34|701.14|705.09|699.89|459
1661472000000|2022-08-26 00:00:00|705.1|699.9|702.83|697.63|705.1|699.9|702.83|697.63|710
1661472300000|2022-08-26 00:05:00|702.84|697.64|696.76|691.56|704.11|698.91|696.72|691.52|823
1661472600000|2022-08-26 00:10:00|696.84|691.64|697.04|691.84|698.84|693.64|695.86|690.66|813
1661472900000|2022-08-26 00:15:00|696.96|691.76|696.66|691.46|698.81|693.61|695.32|690.12|719
1661473200000|2022-08-26 00:20:00|696.65|691.45|699.56|694.36|699.98|694.78|696.27|691.07|759
1661473500000|2022-08-26 00:25:00|699.52|694.32|700.48|695.28|701.86|696.66|699.5|694.3|683
1661473800000|2022-08-26 00:30:00|700.45|695.25|701.8|696.6|702.65|697.45|699.1|693.9|639
1661474100000|2022-08-26 00:35:00|701.83|696.63|701.24|696.04|704.11|698.91|701.14|695.94|569
1661474400000|2022-08-26 00:40:00|701.22|696.02|700.09|694.89|702.41|697.21|700.02|694.82|602
1661474700000|2022-08-26 00:45:00|700.06|694.86|697.49|692.29|701.31|696.11|697.28|692.08|698
1661475000000|2022-08-26 00:50:00|697.52|692.32|695.21|690.01|698.14|692.94|694.97|689.77|785
1661475300000|2022-08-26 00:55:00|695.14|689.94|695.2|690|696.19|690.99|694.75|689.55|770
1661475600000|2022-08-26 01:00:00|695.18|689.98|696.27|691.07|697.26|692.06|694.73|689.53|722
1661475900000|2022-08-26 01:05:00|696.31|691.11|697.81|692.61|697.91|692.71|695.85|690.65|584
1661476200000|2022-08-26 01:10:00|697.76|692.56|699.24|694.04|699.24|694.04|697.7|692.5|477
1661476500000|2022-08-26 01:15:00|699.25|694.05|700.1|694.9|700.12|694.92|698.79|693.59|449
1661476800000|2022-08-26 01:20:00|700.09|694.89|698.6|693.4|700.93|695.73|698.57|693.37|599
1661477100000|2022-08-26 01:25:00|698.58|693.38|699.48|694.28|699.98|694.78|697.7|692.5|604
1661477400000|2022-08-26 01:30:00|699.47|694.27|697.48|692.28|699.88|694.68|697.3|692.1|520
1661477700000|2022-08-26 01:35:00|697.47|692.27|698.2|693|699.22|694.02|697.35|692.15|499
1661478000000|2022-08-26 01:40:00|698.24|693.04|698.35|693.15|699.04|693.84|697.41|692.21|496
1661478300000|2022-08-26 01:45:00|698.31|693.11|697.89|692.69|699.04|693.84|697.51|692.31|549
1661478600000|2022-08-26 01:50:00|697.88|692.68|699.46|694.26|699.46|694.26|697.85|692.65|507
1661478900000|2022-08-26 01:55:00|699.43|694.23|699.84|694.64|700.05|694.85|699.25|694.05|441
1661479200000|2022-08-26 02:00:00|699.85|694.65|699.75|694.55|700.5|695.3|699.32|694.12|478
1661479500000|2022-08-26 02:05:00|699.74|694.54|700.02|694.82|700.97|695.77|699.38|694.18|488
1661479800000|2022-08-26 02:10:00|700|694.8|700.05|694.85|700.32|695.12|698.39|693.19|519
1661480100000|2022-08-26 02:15:00|700.07|694.87|701.63|696.43|701.9|696.7|699.85|694.65|453
1661480400000|2022-08-26 02:20:00|701.61|696.41|702.91|697.71|703.59|698.39|701.2|696|559
1661480700000|2022-08-26 02:25:00|702.88|697.68|703.09|697.89|703.11|697.91|701.88|696.68|541
1661481000000|2022-08-26 02:30:00|703.06|697.86|701.79|696.59|703.35|698.15|701.39|696.19|582
1661481300000|2022-08-26 02:35:00|701.74|696.54|701.26|696.06|702.23|697.03|700.95|695.75|586
1661481600000|2022-08-26 02:40:00|701.27|696.07|701.23|696.03|702.41|697.21|701.1|695.9|599
1661481900000|2022-08-26 02:45:00|701.22|696.02|700.92|695.72|701.36|696.16|700.32|695.12|585
1661482200000|2022-08-26 02:50:00|700.9|695.7|700.3|695.1|701.88|696.68|699.8|694.6|482
1661482500000|2022-08-26 02:55:00|700.31|695.11|702.97|697.77|703|697.8|700.14|694.94|477
1661482800000|2022-08-26 03:00:00|702.95|697.75|701.17|695.97|703.3|698.1|700.96|695.76|629
1661483100000|2022-08-26 03:05:00|701.21|696.01|701.93|696.73|703.96|698.76|701.21|696.01|640
1661483400000|2022-08-26 03:10:00|701.92|696.72|702.54|697.34|702.98|697.78|700.75|695.55|594
1661483700000|2022-08-26 03:15:00|702.52|697.32|701.28|696.08|702.65|697.45|700.87|695.67|515
1661484000000|2022-08-26 03:20:00|701.3|696.1|701.19|695.99|702.97|697.77|701.09|695.89|531
1661484300000|2022-08-26 03:25:00|701.18|695.98|702.39|697.19|703|697.8|701.12|695.92|564
1661484600000|2022-08-26 03:30:00|702.41|697.21|702.31|697.11|702.98|697.78|701.66|696.46|556
1661484900000|2022-08-26 03:35:00|702.32|697.12|701.69|696.49|702.58|697.38|701.45|696.25|514
1661485200000|2022-08-26 03:40:00|701.62|696.42|701.27|696.07|702.34|697.14|701.06|695.86|534
1661485500000|2022-08-26 03:45:00|701.29|696.09|700.2|695|701.44|696.24|700.06|694.86|461
1661485800000|2022-08-26 03:50:00|700.07|694.87|700.91|695.71|701.04|695.84|699.15|693.95|492
1661486100000|2022-08-26 03:55:00|700.98|695.78|699.43|694.23|701.29|696.09|699.31|694.11|510
1661486400000|2022-08-26 04:00:00|699.44|694.24|699.31|694.11|700.31|695.11|699.15|693.95|619
1661486700000|2022-08-26 04:05:00|699.33|694.13|700.95|695.75|701.58|696.38|699.21|694.01|491
1661487000000|2022-08-26 04:10:00|700.94|695.74|699.84|694.64|700.94|695.74|699.28|694.08|508
1661487300000|2022-08-26 04:15:00|699.85|694.65|698.64|693.44|700.2|695|698.61|693.41|505
1661487600000|2022-08-26 04:20:00|698.71|693.51|698.39|693.19|699.06|693.86|698.19|692.99|549
1661487900000|2022-08-26 04:25:00|698.38|693.18|695.68|690.48|699|693.8|695.64|690.44|543
1661488200000|2022-08-26 04:30:00|695.7|690.5|695.85|690.65|697.29|692.09|695.68|690.48|672
1661488500000|2022-08-26 04:35:00|695.86|690.66|695.13|689.93|696.02|690.82|694.87|689.67|568
1661488800000|2022-08-26 04:40:00|695.15|689.95|693.85|688.65|695.35|690.15|693.32|688.12|592
1661489100000|2022-08-26 04:45:00|693.6|688.4|696.24|691.04|696.33|691.13|693.26|688.06|642
1661489400000|2022-08-26 04:50:00|696.27|691.07|694.18|688.98|696.29|691.09|693.85|688.65|522
1661489700000|2022-08-26 04:55:00|694.2|689|693.46|688.26|694.7|689.5|693.28|688.08|479
1661490000000|2022-08-26 05:00:00|693.45|688.25|692.05|686.85|694.45|689.25|691.79|686.59|549
1661490300000|2022-08-26 05:05:00|692.03|686.83|691.2|686|694.65|689.45|691.13|685.93|820
1661490600000|2022-08-26 05:10:00|691.13|685.93|686.22|681.02|691.13|685.93|685.9|680.7|893
1661490900000|2022-08-26 05:15:00|686.21|681.01|689.06|683.86|689.44|684.24|686.11|680.91|719
1661491200000|2022-08-26 05:20:00|689.14|683.94|682.95|677.75|689.52|684.32|682.95|677.75|746
1661491500000|2022-08-26 05:25:00|683.11|677.91|678.6|673.4|683.12|677.92|678.13|672.93|985
1661491800000|2022-08-26 05:30:00|678.57|673.37|681.38|676.18|681.97|676.77|678.28|673.08|908
1661492100000|2022-08-26 05:35:00|681.37|676.17|681.24|676.04|683.07|677.87|680.87|675.67|805
1661492400000|2022-08-26 05:40:00|681.26|676.06|682.39|677.19|682.48|677.28|680.99|675.79|738
1661492700000|2022-08-26 05:45:00|682.36|677.16|682.98|677.78|683.16|677.96|681.83|676.63|663
1661493000000|2022-08-26 05:50:00|683|677.8|683.18|677.98|684.74|679.54|682.87|677.67|725
1661493300000|2022-08-26 05:55:00|683.19|677.99|682.33|677.13|684.25|679.05|682.17|676.97|697
1661493600000|2022-08-26 06:00:00|682.44|677.24|682.82|677.62|683.26|678.06|681.01|675.81|748
1661493900000|2022-08-26 06:05:00|682.83|677.63|682.81|677.61|683.34|678.14|681.67|676.47|599
1661494200000|2022-08-26 06:10:00|682.8|677.6|685.05|679.85|685.06|679.86|682.68|677.48|679
1661494500000|2022-08-26 06:15:00|684.96|679.76|685.2|680|685.29|680.09|683.83|678.63|545
1661494800000|2022-08-26 06:20:00|685.21|680.01|686.06|680.86|686.57|681.37|684.99|679.79|605
1661495100000|2022-08-26 06:25:00|686|680.8|690.13|684.93|690.44|685.24|685.92|680.72|736
1661495400000|2022-08-26 06:30:00|690.15|684.95|684.83|679.63|690.81|685.61|683.84|678.64|871
1661495700000|2022-08-26 06:35:00|684.81|679.61|685.23|680.03|686.32|681.12|683.91|678.71|640
1661496000000|2022-08-26 06:40:00|685.24|680.04|683.64|678.44|685.28|680.08|682.09|676.89|622
1661496300000|2022-08-26 06:45:00|683.34|678.14|684.25|679.05|684.67|679.47|683.2|678|622
1661496600000|2022-08-26 06:50:00|684.27|679.07|683.53|678.33|684.43|679.23|681.95|676.75|600
1661496900000|2022-08-26 06:55:00|683.55|678.35|684.37|679.17|685.23|680.03|682.95|677.75|610
1661497200000|2022-08-26 07:00:00|684.38|679.18|681.38|676.18|684.7|679.5|680.99|675.79|806
1661497500000|2022-08-26 07:05:00|681.37|676.17|677.45|672.25|681.73|676.53|676.95|671.75|757
1661497800000|2022-08-26 07:10:00|677.52|672.32|679.37|674.17|679.63|674.43|677.25|672.05|736
1661498100000|2022-08-26 07:15:00|679.34|674.14|680.52|675.32|680.56|675.36|678.14|672.94|712
1661498400000|2022-08-26 07:20:00|680.51|675.31|680.89|675.69|681.04|675.84|679.75|674.55|634
1661498700000|2022-08-26 07:25:00|680.85|675.65|682.42|677.22|683.42|678.22|680.46|675.26|632
1661499000000|2022-08-26 07:30:00|682.46|677.26|683.28|678.08|683.28|678.08|681.81|676.61|660
1661499300000|2022-08-26 07:35:00|683.24|678.04|682.13|676.93|683.35|678.15|682.05|676.85|491
1661499600000|2022-08-26 07:40:00|682.16|676.96|681.25|676.05|682.23|677.03|680.71|675.51|539
1661499900000|2022-08-26 07:45:00|681.26|676.06|681.72|676.52|682.34|677.14|680.79|675.59|523
1661500200000|2022-08-26 07:50:00|681.73|676.53|682.72|677.52|682.99|677.79|681.66|676.46|522
1661500500000|2022-08-26 07:55:00|682.73|677.53|683.85|678.65|684.11|678.91|682.2|677|484
1661500800000|2022-08-26 08:00:00|683.86|678.66|683.8|678.6|684.04|678.84|682.06|676.86|526
1661501100000|2022-08-26 08:05:00|683.87|678.67|683.8|678.6|684.95|679.75|683.23|678.03|494
1661501400000|2022-08-26 08:10:00|684.06|678.86|683.69|678.49|684.56|679.36|683.25|678.05|523
1661501700000|2022-08-26 08:15:00|683.71|678.51|684.4|679.2|684.4|679.2|683.43|678.23|449
1661502000000|2022-08-26 08:20:00|684.33|679.13|684.07|678.87|685.05|679.85|683.43|678.23|540
1661502300000|2022-08-26 08:25:00|684.09|678.89|682.84|677.64|684.09|678.89|682.23|677.03|493
1661502600000|2022-08-26 08:30:00|682.82|677.62|684.26|679.06|684.29|679.09|680.8|675.6|657
1661502900000|2022-08-26 08:35:00|684.28|679.08|683.6|678.4|684.29|679.09|682.86|677.66|553
1661503200000|2022-08-26 08:40:00|683.55|678.35|684.76|679.56|684.76|679.56|683.11|677.91|531
1661503500000|2022-08-26 08:45:00|684.86|679.66|686.1|680.9|686.44|681.24|684.73|679.53|650
1661503800000|2022-08-26 08:50:00|686.09|680.89|686.07|680.87|687.86|682.66|685.27|680.07|623
1661504100000|2022-08-26 08:55:00|686.06|680.86|685.22|680.02|686.13|680.93|684.56|679.36|639
1661504400000|2022-08-26 09:00:00|685.19|679.99|685.09|679.89|685.32|680.12|684.75|679.55|522
1661504700000|2022-08-26 09:05:00|685.18|679.98|685.41|680.21|685.43|680.23|683.73|678.53|501
1661505000000|2022-08-26 09:10:00|685.43|680.23|686.27|681.07|686.41|681.21|685.16|679.96|405
1661505300000|2022-08-26 09:15:00|686.3|681.1|685.93|680.73|686.33|681.13|685.23|680.03|546
1661505600000|2022-08-26 09:20:00|685.95|680.75|687.13|681.93|687.38|682.18|685.04|679.84|549
1661505900000|2022-08-26 09:25:00|687.11|681.91|686.87|681.67|687.46|682.26|686.16|680.96|568
1661506200000|2022-08-26 09:30:00|686.88|681.68|686.36|681.16|687.14|681.94|684.87|679.67|572
1661506500000|2022-08-26 09:35:00|686.34|681.14|685.79|680.59|687.11|681.91|684.79|679.59|474
1661506800000|2022-08-26 09:40:00|685.77|680.57|685.37|680.17|685.8|680.6|685.05|679.85|494
1661507100000|2022-08-26 09:45:00|685.34|680.14|683.92|678.72|686.03|680.83|683.82|678.62|553
1661507400000|2022-08-26 09:50:00|683.95|678.75|684.82|679.62|685.22|680.02|683.9|678.7|595
1661507700000|2022-08-26 09:55:00|684.79|679.59|684.97|679.77|685.08|679.88|683.52|678.32|526
1661508000000|2022-08-26 10:00:00|684.95|679.75|684.82|679.62|685.98|680.78|683.91|678.71|659
1661508300000|2022-08-26 10:05:00|684.83|679.63|684.28|679.08|684.93|679.73|683.84|678.64|561
1661508600000|2022-08-26 10:10:00|684.29|679.09|683.64|678.44|684.37|679.17|683.48|678.28|559
1661508900000|2022-08-26 10:15:00|683.65|678.45|684|678.8|684.32|679.12|681.9|676.7|672
1661509200000|2022-08-26 10:20:00|683.99|678.79|684.19|678.99|684.27|679.07|682.49|677.29|571
1661509500000|2022-08-26 10:25:00|684.17|678.97|682.88|677.68|684.94|679.74|682.85|677.65|541
1661509800000|2022-08-26 10:30:00|682.89|677.69|684.14|678.94|684.28|679.08|681.82|676.62|598
1661510100000|2022-08-26 10:35:00|684.09|678.89|681.35|676.15|684.09|678.89|679.21|674.01|710
1661510400000|2022-08-26 10:40:00|681.39|676.19|682.33|677.13|683.08|677.88|679.93|674.73|812
1661510700000|2022-08-26 10:45:00|682.36|677.16|680.97|675.77|682.43|677.23|679.25|674.05|774
1661511000000|2022-08-26 10:50:00|680.98|675.78|682.72|677.52|682.73|677.53|680.58|675.38|728
1661511300000|2022-08-26 10:55:00|682.74|677.54|681.44|676.24|683.06|677.86|681.3|676.1|635
1661511600000|2022-08-26 11:00:00|681.43|676.23|679.42|674.22|682.39|677.19|679.22|674.02|780
1661511900000|2022-08-26 11:05:00|679.52|674.32|670.76|665.56|680.09|674.89|668.41|663.21|952
1661512200000|2022-08-26 11:10:00|670.75|665.55|668.7|663.5|671.26|666.06|667.73|662.53|952
1661512500000|2022-08-26 11:15:00|668.62|663.42|669.09|663.89|671.28|666.08|667.18|661.98|882
1661512800000|2022-08-26 11:20:00|669.12|663.92|669.05|663.85|670.33|665.13|668.07|662.87|836
1661513100000|2022-08-26 11:25:00|669.01|663.81|670.32|665.12|670.37|665.17|667.83|662.63|831
1661513400000|2022-08-26 11:30:00|670.31|665.11|668.85|663.65|670.92|665.72|668.38|663.18|748
1661513700000|2022-08-26 11:35:00|668.72|663.52|671.96|666.76|672.1|666.9|668.43|663.23|789
1661514000000|2022-08-26 11:40:00|671.94|666.74|670.39|665.19|672.23|667.03|670.37|665.17|645
1661514300000|2022-08-26 11:45:00|670.32|665.12|670.83|665.63|671.57|666.37|669.65|664.45|670
1661514600000|2022-08-26 11:50:00|670.86|665.66|671.32|666.12|671.75|666.55|670.01|664.81|736
1661514900000|2022-08-26 11:55:00|671.36|666.16|673.14|667.94|673.49|668.29|670.26|665.06|715
1661515200000|2022-08-26 12:00:00|673.2|668|671.17|665.97|673.42|668.22|670.73|665.53|809
1661515500000|2022-08-26 12:05:00|671.15|665.95|672.22|667.02|672.45|667.25|671|665.8|616
1661515800000|2022-08-26 12:10:00|672.15|666.95|673.31|668.11|673.47|668.27|671.61|666.41|687
1661516100000|2022-08-26 12:15:00|673.33|668.13|673.92|668.72|674.92|669.72|673.16|667.96|752
1661516400000|2022-08-26 12:20:00|673.94|668.74|673.33|668.13|674.85|669.65|673.22|668.02|746
1661516700000|2022-08-26 12:25:00|673.35|668.15|676.24|671.04|676.24|671.04|672.35|667.15|766
1661517000000|2022-08-26 12:30:00|676.22|671.02|688.98|683.78|688.99|683.79|675.71|670.51|1124
1661517300000|2022-08-26 12:35:00|689|683.8|686.93|681.73|690.45|685.25|684.74|679.54|978
1661517600000|2022-08-26 12:40:00|686.9|681.7|685.84|680.64|687.33|682.13|684.77|679.57|974
1661517900000|2022-08-26 12:45:00|685.82|680.62|688.93|683.73|690.55|685.35|684.96|679.76|931
1661518200000|2022-08-26 12:50:00|688.95|683.75|690.82|685.62|691.61|686.41|687.9|682.7|858
1661518500000|2022-08-26 12:55:00|690.8|685.6|693.42|688.22|694.55|689.35|690.61|685.41|944
1661518800000|2022-08-26 13:00:00|693.43|688.23|699.85|694.65|702|696.8|693.06|687.86|1052
1661519100000|2022-08-26 13:05:00|699.87|694.67|696.89|691.69|701.09|695.89|694.12|688.92|1039
1661519400000|2022-08-26 13:10:00|696.85|691.65|697.64|692.44|697.91|692.71|695.52|690.32|817
1661519700000|2022-08-26 13:15:00|697.68|692.48|698.83|693.63|699.12|693.92|694.38|689.18|868
1661520000000|2022-08-26 13:20:00|698.9|693.7|697.43|692.23|698.91|693.71|693.69|688.49|880
1661520300000|2022-08-26 13:25:00|697.4|692.2|696.39|691.19|697.55|692.35|695.14|689.94|847
1661520600000|2022-08-26 13:30:00|696.35|691.15|693.28|688.08|696.57|691.37|691.75|686.55|901
1661520900000|2022-08-26 13:35:00|693.34|688.14|692.26|687.06|693.89|688.69|691.91|686.71|873
1661521200000|2022-08-26 13:40:00|692.23|687.03|691.79|686.59|693|687.8|690.94|685.74|851
1661521500000|2022-08-26 13:45:00|691.8|686.6|689.67|684.47|692.04|686.84|689.67|684.47|889
1661521800000|2022-08-26 13:50:00|689.71|684.51|691.08|685.88|691.5|686.3|687.58|682.38|861
1661522100000|2022-08-26 13:55:00|691.1|685.9|695.96|690.76|698.41|693.21|691.03|685.83|958
1661522400000|2022-08-26 14:00:00|695.98|690.78|687.82|682.62|696.08|690.88|680.71|675.51|1078
1661522700000|2022-08-26 14:05:00|688.22|683.02|700.56|695.36|700.56|695.36|687.21|682.01|1057
1661523000000|2022-08-26 14:10:00|700.86|695.66|695.9|690.7|701.67|696.47|694.08|688.88|1050
1661523300000|2022-08-26 14:15:00|696.07|690.87|694.6|689.4|696.08|690.88|690.83|685.63|1047
1661523600000|2022-08-26 14:20:00|694.49|689.29|692.68|687.48|694.51|689.31|691.05|685.85|1023
1661523900000|2022-08-26 14:25:00|692.7|687.5|690.96|685.76|693.68|688.48|689.34|684.14|1019
1661524200000|2022-08-26 14:30:00|690.94|685.74|689.79|684.59|692.24|687.04|688.41|683.21|1005
1661524500000|2022-08-26 14:35:00|689.67|684.47|684.26|679.06|690.1|684.9|683.26|678.06|978
1661524800000|2022-08-26 14:40:00|684.29|679.09|682.04|676.84|686.43|681.23|682|676.8|953
1661525100000|2022-08-26 14:45:00|682.09|676.89|684.16|678.96|684.38|679.18|680.11|674.91|919
1661525400000|2022-08-26 14:50:00|684.14|678.94|681.06|675.86|684.87|679.67|680.58|675.38|926
1661525700000|2022-08-26 14:55:00|681.21|676.01|678.84|673.64|681.3|676.1|677.74|672.54|952
1661526000000|2022-08-26 15:00:00|678.78|673.58|666.64|661.44|678.87|673.67|666.64|661.44|1038
1661526300000|2022-08-26 15:05:00|666.54|661.34|671.66|666.46|673.09|667.89|666.31|661.11|992
1661526600000|2022-08-26 15:10:00|671.76|666.56|669.8|664.6|672.21|667.01|668.77|663.57|979
1661526900000|2022-08-26 15:15:00|669.59|664.39|659.34|654.14|669.69|664.49|658.94|653.74|1039
1661527200000|2022-08-26 15:20:00|659.42|654.22|662.07|656.87|663.07|657.87|656.91|651.71|988
1661527500000|2022-08-26 15:25:00|662.02|656.82|660.02|654.82|662.77|657.57|658.48|653.28|945
1661527800000|2022-08-26 15:30:00|660.09|654.89|661.54|656.34|661.87|656.67|659.62|654.42|895
1661528100000|2022-08-26 15:35:00|661.61|656.41|658.47|653.27|662.73|657.53|657.83|652.63|853
1661528400000|2022-08-26 15:40:00|658.56|653.36|653.19|647.99|658.85|653.65|653.1|647.9|949
1661528700000|2022-08-26 15:45:00|653.21|648.01|653.31|648.11|655|649.8|652.2|647|885
1661529000000|2022-08-26 15:50:00|653.2|648|655.91|650.71|656.17|650.97|652.92|647.72|862
1661529300000|2022-08-26 15:55:00|655.88|650.68|654.89|649.69|656.81|651.61|654.55|649.35|675
1661529600000|2022-08-26 16:00:00|655.09|649.89|653.92|648.72|656.9|651.7|653.89|648.69|767
1661529900000|2022-08-26 16:05:00|653.9|648.7|656.62|651.42|656.7|651.5|653.58|648.38|676
1661530200000|2022-08-26 16:10:00|656.61|651.41|658.06|652.86|658.06|652.86|655.01|649.81|718
1661530500000|2022-08-26 16:15:00|658.01|652.81|654.84|649.64|658.13|652.93|653.85|648.65|775
1661530800000|2022-08-26 16:20:00|654.82|649.62|652.34|647.14|654.82|649.62|649.77|644.57|881
1661531100000|2022-08-26 16:25:00|652.37|647.17|645.88|640.68|652.56|647.36|642.98|637.78|962
1661531400000|2022-08-26 16:30:00|645.96|640.76|645.88|640.68|646.57|641.37|643.58|638.38|913
1661531700000|2022-08-26 16:35:00|645.82|640.62|646.01|640.81|647.8|642.6|645.62|640.42|754
1661532000000|2022-08-26 16:40:00|646|640.8|647.04|641.84|648.42|643.22|645.15|639.95|795
1661532300000|2022-08-26 16:45:00|646.97|641.77|648.4|643.2|648.4|643.2|646.72|641.52|705
1661532600000|2022-08-26 16:50:00|648.42|643.22|649.42|644.22|650.67|645.47|647.98|642.78|693
1661532900000|2022-08-26 16:55:00|649.43|644.23|648.77|643.57|650.1|644.9|648.13|642.93|671
1661533200000|2022-08-26 17:00:00|648.78|643.58|648.95|643.75|649.75|644.55|647.69|642.49|738
1661533500000|2022-08-26 17:05:00|648.93|643.73|648.79|643.59|649.94|644.74|648.55|643.35|684
1661533800000|2022-08-26 17:10:00|648.81|643.61|646.28|641.08|649.05|643.85|645.03|639.83|697
1661534100000|2022-08-26 17:15:00|646.29|641.09|644.49|639.29|648.11|642.91|644.04|638.84|764
1661534400000|2022-08-26 17:20:00|644.23|639.03|646.21|641.01|646.42|641.22|644.15|638.95|683
1661534700000|2022-08-26 17:25:00|646.2|641|645.69|640.49|647.95|642.75|645.59|640.39|725
1661535000000|2022-08-26 17:30:00|645.64|640.44|645.8|640.6|646.24|641.04|644.97|639.77|635
1661535300000|2022-08-26 17:35:00|645.81|640.61|643.62|638.42|647.03|641.83|643.52|638.32|607
1661535600000|2022-08-26 17:40:00|643.52|638.32|643.31|638.11|644.07|638.87|641.9|636.7|693
1661535900000|2022-08-26 17:45:00|643.3|638.1|643.21|638.01|644.92|639.72|642.83|637.63|600
1661536200000|2022-08-26 17:50:00|643.2|638|641.28|636.08|643.26|638.06|639.68|634.48|672
1661536500000|2022-08-26 17:55:00|641.32|636.12|640.37|635.17|641.82|636.62|639.94|634.74|634
1661536800000|2022-08-26 18:00:00|640.4|635.2|634.93|629.73|641.44|636.24|634.92|629.72|666
1661537100000|2022-08-26 18:05:00|634.86|629.66|633.18|627.98|637.11|631.91|631.12|625.92|929
1661537400000|2022-08-26 18:10:00|633.24|628.04|635.83|630.63|636.02|630.82|632.98|627.78|816
1661537700000|2022-08-26 18:15:00|635.84|630.64|633.8|628.6|636.25|631.05|632.91|627.71|795
1661538000000|2022-08-26 18:20:00|633.82|628.62|634.3|629.1|635.39|630.19|633.21|628.01|697
1661538300000|2022-08-26 18:25:00|634.31|629.11|633.09|627.89|635.37|630.17|631.87|626.67|654
1661538600000|2022-08-26 18:30:00|633.1|627.9|634.1|628.9|634.39|629.19|632.04|626.84|711
1661538900000|2022-08-26 18:35:00|634.12|628.92|637.14|631.94|637.34|632.14|634.11|628.91|670
1661539200000|2022-08-26 18:40:00|637.23|632.03|639.24|634.04|640.1|634.9|637.03|631.83|794
1661539500000|2022-08-26 18:45:00|639.12|633.92|636.16|630.96|640.33|635.13|635.99|630.79|729
1661539800000|2022-08-26 18:50:00|636.19|630.99|635.53|630.33|636.93|631.73|635.04|629.84|601
1661540100000|2022-08-26 18:55:00|635.52|630.32|636.63|631.43|637.01|631.81|635.14|629.94|650
1661540400000|2022-08-26 19:00:00|636.69|631.49|636.01|630.81|636.87|631.67|635.36|630.16|665
1661540700000|2022-08-26 19:05:00|636.02|630.82|634.88|629.68|636.32|631.12|634|628.8|617
1661541000000|2022-08-26 19:10:00|634.84|629.64|637.29|632.09|637.39|632.19|634.84|629.64|570
1661541300000|2022-08-26 19:15:00|637.27|632.07|638.31|633.11|638.78|633.58|636.14|630.94|601
1661541600000|2022-08-26 19:20:00|638.28|633.08|638.12|632.92|638.47|633.27|636.65|631.45|551
1661541900000|2022-08-26 19:25:00|638.16|632.96|638.28|633.08|638.94|633.74|637.86|632.66|493
1661542200000|2022-08-26 19:30:00|638.27|633.07|637.05|631.85|639.06|633.86|637.05|631.85|592
1661542500000|2022-08-26 19:35:00|637.08|631.88|638.23|633.03|638.28|633.08|636.74|631.54|559
1661542800000|2022-08-26 19:40:00|638.22|633.02|636.36|631.16|638.34|633.14|636.16|630.96|559
1661543100000|2022-08-26 19:45:00|636.44|631.24|638.33|633.13|638.33|633.13|636.16|630.96|568
1661543400000|2022-08-26 19:50:00|638.36|633.16|637.74|632.54|639.41|634.21|637.59|632.39|659
1661543700000|2022-08-26 19:55:00|637.72|632.52|635.94|630.74|638.67|633.47|635.82|630.62|680
1661544000000|2022-08-26 20:00:00|635.93|630.73|637.77|632.57|638.11|632.91|635.75|630.55|620
1661544300000|2022-08-26 20:05:00|637.78|632.58|639.09|633.89|639.75|634.55|637.66|632.46|685
1661544600000|2022-08-26 20:10:00|638.97|633.77|638.91|633.71|639.14|633.94|637.77|632.57|567
1661544900000|2022-08-26 20:15:00|638.9|633.7|636.72|631.52|639.04|633.84|636.72|631.52|381
1661545200000|2022-08-26 20:20:00|636.77|631.57|637.99|632.79|638.21|633.01|636.56|631.36|560
1661545500000|2022-08-26 20:25:00|638|632.8|637.7|632.5|638.26|633.06|637.13|631.93|490
1661545800000|2022-08-26 20:30:00|637.68|632.48|637.83|632.63|639.72|634.52|637.25|632.05|542
1661546100000|2022-08-26 20:35:00|637.84|632.64|639.92|634.72|640.32|635.12|637.78|632.58|459
1661546400000|2022-08-26 20:40:00|639.93|634.73|639.48|634.28|640.01|634.81|637.77|632.57|568
1661546700000|2022-08-26 20:45:00|639.47|634.27|641.08|635.88|641.56|636.36|638.86|633.66|401
1661547000000|2022-08-26 20:50:00|641.06|635.86|638.91|633.71|641.17|635.97|638.75|633.55|330
1661547300000|2022-08-26 20:55:00|638.96|633.76|639.89|634.69|640.87|635.67|638.87|633.67|217
1661583600000|2022-08-27 07:00:00|611.52|606.32|611.89|606.69|612.39|607.19|610.77|605.57|341
1661583900000|2022-08-27 07:05:00|611.86|606.66|611.35|606.15|612.26|607.06|610.58|605.38|313
1661584200000|2022-08-27 07:10:00|611.32|606.12|609.87|604.67|611.32|606.12|609.33|604.13|381
1661584500000|2022-08-27 07:15:00|609.82|604.62|610|604.8|611.41|606.21|609.75|604.55|356
1661584800000|2022-08-27 07:20:00|610.01|604.81|612.42|607.22|612.49|607.29|610|604.8|342
1661585100000|2022-08-27 07:25:00|612.43|607.23|612.05|606.85|612.51|607.31|611.06|605.86|340
1661585400000|2022-08-27 07:30:00|612.06|606.86|613.54|608.34|613.65|608.45|611.81|606.61|334
1661585700000|2022-08-27 07:35:00|613.55|608.35|615.37|610.17|615.39|610.19|613.21|608.01|351
1661586000000|2022-08-27 07:40:00|615.35|610.15|615.19|609.99|615.39|610.19|614.82|609.62|361
1661586300000|2022-08-27 07:45:00|615.16|609.96|615.06|609.86|615.63|610.43|614.2|609|392
1661586600000|2022-08-27 07:50:00|615.09|609.89|616.48|611.28|616.93|611.73|614.86|609.66|356
1661586900000|2022-08-27 07:55:00|616.55|611.35|619.3|614.1|619.72|614.52|616.24|611.04|576
1661587200000|2022-08-27 08:00:00|619.26|614.06|616.34|611.14|619.47|614.27|616.34|611.14|513
1661587500000|2022-08-27 08:05:00|616.2|611|615.94|610.74|617.56|612.36|615.93|610.73|451
1661587800000|2022-08-27 08:10:00|615.93|610.73|616.25|611.05|617.28|612.08|615.93|610.73|274
1661588100000|2022-08-27 08:15:00|616.24|611.04|617.31|612.11|617.49|612.29|615.41|610.21|389
1661588400000|2022-08-27 08:20:00|617.33|612.13|618.41|613.21|619.26|614.06|616.79|611.59|351
1661588700000|2022-08-27 08:25:00|618.4|613.2|620.09|614.89|620.09|614.89|617.93|612.73|328
1661589000000|2022-08-27 08:30:00|620.08|614.88|619.05|613.85|620.09|614.89|618.82|613.62|355
1661589300000|2022-08-27 08:35:00|619.07|613.87|619.09|613.89|619.3|614.1|618.16|612.96|297
1661589600000|2022-08-27 08:40:00|619.12|613.92|619.18|613.98|619.23|614.03|618.8|613.6|322
1661589900000|2022-08-27 08:45:00|619.1|613.9|618.27|613.07|619.18|613.98|617.84|612.64|344
1661590200000|2022-08-27 08:50:00|618.26|613.06|616.93|611.73|618.3|613.1|615.82|610.62|510
1661590500000|2022-08-27 08:55:00|616.92|611.72|615.96|610.76|617.13|611.93|614.87|609.67|454
1661590800000|2022-08-27 09:00:00|615.91|610.71|616.31|611.11|616.46|611.26|615.21|610.01|408
1661591100000|2022-08-27 09:05:00|616.33|611.13|617.36|612.16|617.43|612.23|615.49|610.29|347
1661591400000|2022-08-27 09:10:00|617.39|612.19|616.46|611.26|617.45|612.25|616.32|611.12|390
1661591700000|2022-08-27 09:15:00|616.48|611.28|615.02|609.82|616.49|611.29|614.5|609.3|352
1661592000000|2022-08-27 09:20:00|615.03|609.83|613.61|608.41|615.41|610.21|612.97|607.77|324
1661592300000|2022-08-27 09:25:00|613.6|608.4|613.05|607.85|614.12|608.92|612.39|607.19|316
1661592600000|2022-08-27 09:30:00|613.03|607.83|614.31|609.11|614.51|609.31|612.5|607.3|427
1661592900000|2022-08-27 09:35:00|614.3|609.1|614.5|609.3|614.64|609.44|613.99|608.79|327
1661593200000|2022-08-27 09:40:00|614.49|609.29|615.51|610.31|615.65|610.45|614.31|609.11|266
1661593500000|2022-08-27 09:45:00|615.49|610.29|614.34|609.14|615.61|610.41|613.04|607.84|353
1661593800000|2022-08-27 09:50:00|614.33|609.13|613.3|608.1|614.47|609.27|612.25|607.05|337
1661594100000|2022-08-27 09:55:00|613.29|608.09|612.89|607.69|613.59|608.39|612.89|607.69|304
1661594400000|2022-08-27 10:00:00|612.91|607.71|614.53|609.33|614.54|609.34|612.4|607.2|337
1661594700000|2022-08-27 10:05:00|614.54|609.34|617.21|612.01|617.68|612.48|614.53|609.33|393
1661595000000|2022-08-27 10:10:00|617.27|612.07|617.23|612.03|617.54|612.34|616.15|610.95|404
1661595300000|2022-08-27 10:15:00|617.21|612.01|617.4|612.2|617.57|612.37|616.56|611.36|345
1661595600000|2022-08-27 10:20:00|617.37|612.17|618.56|613.36|619.01|613.81|617.28|612.08|388
1661595900000|2022-08-27 10:25:00|618.55|613.35|616.08|610.88|618.65|613.45|615.18|609.98|413
1661596200000|2022-08-27 10:30:00|616.1|610.9|615.34|610.14|616.41|611.21|614.55|609.35|402
1661596500000|2022-08-27 10:35:00|615.32|610.12|615.45|610.25|616.14|610.94|615.32|610.12|199
1661596800000|2022-08-27 10:40:00|615.43|610.23|615.66|610.46|616.68|611.48|615.43|610.23|345
1661597100000|2022-08-27 10:45:00|615.65|610.45|616.25|611.05|616.7|611.5|615.37|610.17|347
1661597400000|2022-08-27 10:50:00|616.3|611.1|615.38|610.18|616.41|611.21|615.38|610.18|430
1661597700000|2022-08-27 10:55:00|615.46|610.26|614.22|609.02|615.87|610.67|614.1|608.9|418
1661598000000|2022-08-27 11:00:00|614.24|609.04|615.48|610.28|615.48|610.28|613.84|608.64|443
1661598300000|2022-08-27 11:05:00|615.47|610.27|615.44|610.24|616.47|611.27|615.11|609.91|336
1661598600000|2022-08-27 11:10:00|615.45|610.25|614.32|609.12|616.31|611.11|614.28|609.08|415
1661598900000|2022-08-27 11:15:00|614.3|609.1|613.99|608.79|614.65|609.45|613.41|608.21|405
1661599200000|2022-08-27 11:20:00|614.01|608.81|614.22|609.02|614.62|609.42|613.98|608.78|363
1661599500000|2022-08-27 11:25:00|614.27|609.07|614.04|608.84|614.47|609.27|613.82|608.62|362
1661599800000|2022-08-27 11:30:00|614.07|608.87|615.47|610.27|615.53|610.33|613.81|608.61|291
1661600100000|2022-08-27 11:35:00|615.45|610.25|616.01|610.81|616.58|611.38|615.29|610.09|330
1661600400000|2022-08-27 11:40:00|616.02|610.82|617.59|612.39|618.2|613|615.44|610.24|387
1661600700000|2022-08-27 11:45:00|617.55|612.35|617.18|611.98|617.61|612.41|616.73|611.53|501
1661601000000|2022-08-27 11:50:00|617.19|611.99|618.26|613.06|618.45|613.25|617.14|611.94|504
1661601300000|2022-08-27 11:55:00|618.28|613.08|616.12|610.92|618.32|613.12|615.92|610.72|586
1661601600000|2022-08-27 12:00:00|616.13|610.93|616.06|610.86|616.33|611.13|615.38|610.18|431
1661601900000|2022-08-27 12:05:00|616.08|610.88|616.11|610.91|616.34|611.14|615.39|610.19|425
1661602200000|2022-08-27 12:10:00|616.12|610.92|616.36|611.16|617|611.8|615.68|610.48|513
1661602500000|2022-08-27 12:15:00|616.35|611.15|616.26|611.06|616.62|611.42|615.41|610.21|497
1661602800000|2022-08-27 12:20:00|616.27|611.07|616.12|610.92|617.31|612.11|615.98|610.78|427
1661603100000|2022-08-27 12:25:00|616.14|610.94|613.84|608.64|616.29|611.09|613.27|608.07|419
1661603400000|2022-08-27 12:30:00|613.86|608.66|613.27|608.07|614.04|608.84|613.26|608.06|366
1661603700000|2022-08-27 12:35:00|613.28|608.08|614.23|609.03|614.35|609.15|612.46|607.26|359
1661604000000|2022-08-27 12:40:00|614.21|609.01|614.36|609.16|615.49|610.29|614.11|608.91|333
1661604300000|2022-08-27 12:45:00|614.35|609.15|613.7|608.5|614.94|609.74|613.17|607.97|337
1661604600000|2022-08-27 12:50:00|613.71|608.51|614.57|609.37|615.33|610.13|613.71|608.51|330
1661604900000|2022-08-27 12:55:00|614.56|609.36|615.73|610.53|615.82|610.62|614.56|609.36|366
1661605200000|2022-08-27 13:00:00|615.72|610.52|614.19|608.99|615.72|610.52|613.16|607.96|432
1661605500000|2022-08-27 13:05:00|614.21|609.01|614.68|609.48|614.83|609.63|614.16|608.96|253
1661605800000|2022-08-27 13:10:00|614.69|609.49|613.01|607.81|614.78|609.58|612.06|606.86|490
1661606100000|2022-08-27 13:15:00|613|607.8|613.76|608.56|613.77|608.57|613|607.8|333
1661606400000|2022-08-27 13:20:00|613.77|608.57|609.57|604.37|613.77|608.57|608.66|603.46|566
1661606700000|2022-08-27 13:25:00|609.62|604.42|612.46|607.26|612.48|607.28|609.58|604.38|497
1661607000000|2022-08-27 13:30:00|612.43|607.23|610.52|605.32|613.19|607.99|610.06|604.86|489
1661607300000|2022-08-27 13:35:00|610.5|605.3|611.81|606.61|611.81|606.61|610.02|604.82|400
1661607600000|2022-08-27 13:40:00|611.8|606.6|616.11|610.91|618.17|612.97|611.52|606.32|621
1661607900000|2022-08-27 13:45:00|616.12|610.92|615.92|610.72|617.1|611.9|613.37|608.17|459
1661608200000|2022-08-27 13:50:00|615.88|610.68|615.39|610.19|617.04|611.84|614.97|609.77|489
1661608500000|2022-08-27 13:55:00|615.35|610.15|614.21|609.01|616.49|611.29|613.88|608.68|480
1661608800000|2022-08-27 14:00:00|614.2|609|614.31|609.11|614.57|609.37|612.96|607.76|470
1661609100000|2022-08-27 14:05:00|614.32|609.12|612.2|607|614.38|609.18|611.96|606.76|403
1661609400000|2022-08-27 14:10:00|612.21|607.01|612.57|607.37|613.95|608.75|612.15|606.95|370
1661609700000|2022-08-27 14:15:00|612.56|607.36|614.23|609.03|614.4|609.2|612.42|607.22|361
1661610000000|2022-08-27 14:20:00|614.22|609.02|614.31|609.11|615.44|610.24|613.97|608.77|345
1661610300000|2022-08-27 14:25:00|614.29|609.09|616.08|610.88|616.39|611.19|614.01|608.81|450
1661610600000|2022-08-27 14:30:00|616.07|610.87|614.96|609.76|616.2|611|614.8|609.6|437
1661610900000|2022-08-27 14:35:00|614.94|609.74|613.38|608.18|615.13|609.93|612.43|607.23|453
1661611200000|2022-08-27 14:40:00|613.43|608.23|612.44|607.24|613.43|608.23|611.57|606.37|436
1661611500000|2022-08-27 14:45:00|612.42|607.22|610.98|605.78|612.5|607.3|610.87|605.67|403
1661611800000|2022-08-27 14:50:00|611|605.8|611.12|605.92|611.57|606.37|609.92|604.72|465
1661612100000|2022-08-27 14:55:00|611.15|605.95|608.54|603.34|611.44|606.24|608.54|603.34|439
1661612400000|2022-08-27 15:00:00|608.55|603.35|609.93|604.73|610.06|604.86|607.2|602|658
1661612700000|2022-08-27 15:05:00|609.88|604.68|609.51|604.31|610.46|605.26|608.9|603.7|460
1661613000000|2022-08-27 15:10:00|609.52|604.32|609.28|604.08|611|605.8|609.28|604.08|389
1661613300000|2022-08-27 15:15:00|609.19|603.99|607.42|602.22|610.09|604.89|607|601.8|477
1661613600000|2022-08-27 15:20:00|607.38|602.18|605.19|599.99|607.42|602.22|604.37|599.17|753
1661613900000|2022-08-27 15:25:00|605.15|599.95|603.58|598.38|605.93|600.73|603.38|598.18|555
1661614200000|2022-08-27 15:30:00|603.62|598.42|605.13|599.93|605.5|600.3|603.31|598.11|579
1661614500000|2022-08-27 15:35:00|605.12|599.92|601.44|596.24|605.14|599.94|601.26|596.06|644
1661614800000|2022-08-27 15:40:00|601.54|596.34|602.09|596.89|603|597.8|598.44|593.24|952
1661615100000|2022-08-27 15:45:00|602.1|596.9|603.17|597.97|603.19|597.99|599.05|593.85|815
1661615400000|2022-08-27 15:50:00|603.13|597.93|607.2|602|607.3|602.1|603.1|597.9|704
1661615700000|2022-08-27 15:55:00|607.22|602.02|605.47|600.27|609.18|603.98|605.41|600.21|678
1661616000000|2022-08-27 16:00:00|605.48|600.28|604.67|599.47|606.87|601.67|602.82|597.62|716
1661616300000|2022-08-27 16:05:00|604.64|599.44|603.46|598.26|606.16|600.96|603|597.8|759
1661616600000|2022-08-27 16:10:00|603.44|598.24|602.04|596.84|604.02|598.82|601.88|596.68|593
1661616900000|2022-08-27 16:15:00|602.08|596.88|601.49|596.29|602.98|597.78|599.63|594.43|740
1661617200000|2022-08-27 16:20:00|601.43|596.23|599.95|594.75|601.43|596.23|597.83|592.63|887
1661617500000|2022-08-27 16:25:00|599.97|594.77|600.46|595.26|601.16|595.96|598.92|593.72|791
1661617800000|2022-08-27 16:30:00|600.48|595.28|602.27|597.07|603.36|598.16|599.79|594.59|675
1661618100000|2022-08-27 16:35:00|602.26|597.06|602|596.8|602.31|597.11|601|595.8|658
1661618400000|2022-08-27 16:40:00|602.01|596.81|603.91|598.71|604|598.8|601.03|595.83|501
1661618700000|2022-08-27 16:45:00|603.89|598.69|607.18|601.98|608.53|603.33|603.76|598.56|615
1661619000000|2022-08-27 16:50:00|607.14|601.94|610.01|604.81|610.14|604.94|606.03|600.83|615
1661619300000|2022-08-27 16:55:00|610|604.8|609.93|604.73|610.82|605.62|609.3|604.1|654
1661619600000|2022-08-27 17:00:00|609.89|604.69|607.48|602.28|610.66|605.46|607.2|602|756
1661619900000|2022-08-27 17:05:00|607.58|602.38|605.72|600.52|608.21|603.01|605.38|600.18|541
1661620200000|2022-08-27 17:10:00|605.74|600.54|607.35|602.15|609.08|603.88|605.74|600.54|562
1661620500000|2022-08-27 17:15:00|607.36|602.16|608.88|603.68|608.99|603.79|607.25|602.05|543
1661620800000|2022-08-27 17:20:00|608.84|603.64|607.91|602.71|608.84|603.64|607.22|602.02|528
1661621100000|2022-08-27 17:25:00|607.89|602.69|606.62|601.42|607.94|602.74|606.47|601.27|545
1661621400000|2022-08-27 17:30:00|606.59|601.39|609.22|604.02|609.22|604.02|606.44|601.24|693
1661621700000|2022-08-27 17:35:00|609.27|604.07|611.53|606.33|612.18|606.98|608.99|603.79|677
1661622000000|2022-08-27 17:40:00|611.54|606.34|610.12|604.92|611.93|606.73|609.99|604.79|731
1661622300000|2022-08-27 17:45:00|610.13|604.93|607.45|602.25|610.33|605.13|607.2|602|643
1661622600000|2022-08-27 17:50:00|607.44|602.24|606.02|600.82|607.49|602.29|605.97|600.77|395
1661622900000|2022-08-27 17:55:00|606.01|600.81|605.11|599.91|606.45|601.25|604.54|599.34|536
1661623200000|2022-08-27 18:00:00|605.08|599.88|605.05|599.85|606.1|600.9|604.84|599.64|401
1661623500000|2022-08-27 18:05:00|605.07|599.87|605.12|599.92|605.29|600.09|604.76|599.56|205
1661623800000|2022-08-27 18:10:00|605.13|599.93|605.86|600.66|607.27|602.07|604.98|599.78|525
1661624100000|2022-08-27 18:15:00|605.88|600.68|604.78|599.58|606.54|601.34|604.12|598.92|510
1661624400000|2022-08-27 18:20:00|604.76|599.56|604.33|599.13|604.87|599.67|603.63|598.43|430
1661624700000|2022-08-27 18:25:00|604.32|599.12|605.07|599.87|605.36|600.16|603.13|597.93|434
1661625000000|2022-08-27 18:30:00|605.09|599.89|604.91|599.71|605.42|600.22|604.77|599.57|307
1661625300000|2022-08-27 18:35:00|604.9|599.7|605.88|600.68|606.51|601.31|604.89|599.69|328
1661625600000|2022-08-27 18:40:00|605.89|600.69|605.11|599.91|607.27|602.07|605.01|599.81|453
1661625900000|2022-08-27 18:45:00|605.1|599.9|604.2|599|605.29|600.09|603.87|598.67|479
1661626200000|2022-08-27 18:50:00|604.22|599.02|603.21|598.01|604.25|599.05|603.16|597.96|416
1661626500000|2022-08-27 18:55:00|603.2|598|603.32|598.12|603.99|598.79|602.82|597.62|572
1661626800000|2022-08-27 19:00:00|603.28|598.08|602.78|597.58|603.78|598.58|602.2|597|517
1661627100000|2022-08-27 19:05:00|602.84|597.64|603.11|597.91|603.14|597.94|602.4|597.2|464
1661627400000|2022-08-27 19:10:00|603.12|597.92|604.96|599.76|604.97|599.77|603.06|597.86|525
1661627700000|2022-08-27 19:15:00|604.95|599.75|605.94|600.74|607.36|602.16|604.84|599.64|382
1661628000000|2022-08-27 19:20:00|605.93|600.73|607.83|602.63|607.94|602.74|605.93|600.73|353
1661628300000|2022-08-27 19:25:00|607.82|602.62|606.75|601.55|607.84|602.64|606.29|601.09|423
1661628600000|2022-08-27 19:30:00|606.77|601.57|605.89|600.69|606.77|601.57|605.8|600.6|546
1661628900000|2022-08-27 19:35:00|605.88|600.68|607.24|602.04|607.26|602.06|605.83|600.63|545
1661629200000|2022-08-27 19:40:00|607.25|602.05|608.18|602.98|608.26|603.06|606.94|601.74|487
1661629500000|2022-08-27 19:45:00|608.16|602.96|606.91|601.71|608.19|602.99|606.82|601.62|421
1661629800000|2022-08-27 19:50:00|606.9|601.7|607.16|601.96|607.82|602.62|606.74|601.54|318
1661630100000|2022-08-27 19:55:00|607.15|601.95|607.89|602.69|609.39|604.19|607.15|601.95|383
1661630400000|2022-08-27 20:00:00|607.88|602.68|607.08|601.88|608.58|603.38|606.4|601.2|404
1661630700000|2022-08-27 20:05:00|607.12|601.92|607.24|602.04|608.12|602.92|606.99|601.79|280
1661631000000|2022-08-27 20:10:00|607.23|602.03|607.29|602.09|608.11|602.91|606.86|601.66|326
1661631300000|2022-08-27 20:15:00|607.28|602.08|605.88|600.68|607.96|602.76|605.79|600.59|284
1661631600000|2022-08-27 20:20:00|605.87|600.67|604.82|599.62|606.31|601.11|604.44|599.24|346
1661631900000|2022-08-27 20:25:00|604.83|599.63|604.11|598.91|605.19|599.99|604.01|598.81|347
1661632200000|2022-08-27 20:30:00|604.1|598.9|604.15|598.95|604.9|599.7|603.86|598.66|379
1661632500000|2022-08-27 20:35:00|604.05|598.85|604.94|599.74|605.14|599.94|603.63|598.43|322
1661632800000|2022-08-27 20:40:00|604.93|599.73|605.42|600.22|605.92|600.72|604.13|598.93|289
1661633100000|2022-08-27 20:45:00|605.4|600.2|606.09|600.89|606.09|600.89|605.01|599.81|315
1661633400000|2022-08-27 20:50:00|606.07|600.87|607.09|601.89|607.3|602.1|605.83|600.63|253
1661633700000|2022-08-27 20:55:00|607.06|601.86|608.87|603.67|609.28|604.08|606.19|600.99|385
1661634000000|2022-08-27 21:00:00|608.88|603.68|607.87|602.67|609.28|604.08|606.84|601.64|501
1661634300000|2022-08-27 21:05:00|607.86|602.66|606.98|601.78|607.96|602.76|605.95|600.75|309
1661634600000|2022-08-27 21:10:00|606.96|601.76|608.32|603.12|608.34|603.14|606.83|601.63|290
1661634900000|2022-08-27 21:15:00|608.3|603.1|607.25|602.05|608.3|603.1|606.89|601.69|243
1661635200000|2022-08-27 21:20:00|607.23|602.03|607.27|602.07|607.94|602.74|607.09|601.89|278
1661635500000|2022-08-27 21:25:00|607.29|602.09|606.79|601.59|607.31|602.11|606.32|601.12|272
1661635800000|2022-08-27 21:30:00|606.8|601.6|606.7|601.5|606.86|601.66|606.69|601.49|315
1661636100000|2022-08-27 21:35:00|606.69|601.49|606.7|601.5|606.76|601.56|606.66|601.46|106
1661636400000|2022-08-27 21:40:00|606.71|601.51|606.83|601.63|606.86|601.66|606.52|601.32|141
1661636700000|2022-08-27 21:45:00|606.81|601.61|605.6|600.4|606.97|601.77|605.59|600.39|205
1661637000000|2022-08-27 21:50:00|605.61|600.41|602.87|597.67|605.62|600.42|602.87|597.67|461
1661637300000|2022-08-27 21:55:00|602.86|597.66|601.64|596.44|602.87|597.67|601.3|596.1|381
1661637600000|2022-08-27 22:00:00|601.55|596.35|600.99|595.79|602.7|597.5|600.78|595.58|577
1661637900000|2022-08-27 22:05:00|600.98|595.78|602.08|596.88|602.17|596.97|600.34|595.14|411
1661638200000|2022-08-27 22:10:00|602.1|596.9|600.73|595.53|603.03|597.83|600.73|595.53|428
1661638500000|2022-08-27 22:15:00|600.72|595.52|600.26|595.06|601.94|596.74|600.26|595.06|493
1661638800000|2022-08-27 22:20:00|600.22|595.02|599.33|594.13|600.75|595.55|599.33|594.13|440
1661639100000|2022-08-27 22:25:00|599.26|594.06|603.35|598.15|605.17|599.97|599.05|593.85|458
1661639400000|2022-08-27 22:30:00|603.28|598.08|602.15|596.95|603.85|598.65|601.19|595.99|501
1661639700000|2022-08-27 22:35:00|602.13|596.93|610.87|605.67|611.08|605.88|601.82|596.62|680
1661640000000|2022-08-27 22:40:00|610.85|605.65|609.24|604.04|612.97|607.77|608.97|603.77|699
1661640300000|2022-08-27 22:45:00|609.22|604.02|607.29|602.09|612.06|606.86|607.25|602.05|655
1661640600000|2022-08-27 22:50:00|607.31|602.11|607.03|601.83|607.87|602.67|605.96|600.76|485
1661640900000|2022-08-27 22:55:00|607.04|601.84|606.65|601.45|607.54|602.34|606.61|601.41|537
1661641200000|2022-08-27 23:00:00|606.75|601.55|607.16|601.96|607.64|602.44|605.4|600.2|573
1661641500000|2022-08-27 23:05:00|607.17|601.97|606.62|601.42|607.34|602.14|604.99|599.79|424
1661641800000|2022-08-27 23:10:00|606.63|601.43|607.24|602.04|607.64|602.44|606.01|600.81|366
1661642100000|2022-08-27 23:15:00|607.22|602.02|607.33|602.13|607.34|602.14|606.17|600.97|333
1661642400000|2022-08-27 23:20:00|607.34|602.14|609.01|603.81|610.22|605.02|607.05|601.85|468
1661642700000|2022-08-27 23:25:00|609.02|603.82|610.01|604.81|611.35|606.15|608.98|603.78|468
1661643000000|2022-08-27 23:30:00|610.02|604.82|609.88|604.68|610.31|605.11|609.03|603.83|479
1661643300000|2022-08-27 23:35:00|609.91|604.71|610.38|605.18|611.24|606.04|609.84|604.64|498
1661643600000|2022-08-27 23:40:00|610.45|605.25|610.43|605.23|611.31|606.11|610.26|605.06|322
1661643900000|2022-08-27 23:45:00|610.47|605.27|609.26|604.06|611.04|605.84|609.02|603.82|404
1661644200000|2022-08-27 23:50:00|609.25|604.05|609.9|604.7|609.99|604.79|609.06|603.86|379
1661644500000|2022-08-27 23:55:00|609.89|604.69|608.22|603.02|609.94|604.74|607.86|602.66|390
1661644800000|2022-08-28 00:00:00|608.25|603.05|605.26|600.06|608.3|603.1|604.97|599.77|427
1661645100000|2022-08-28 00:05:00|605.24|600.04|606.95|601.75|607.08|601.88|604.89|599.69|531
1661645400000|2022-08-28 00:10:00|606.98|601.78|607.95|602.75|608.01|602.81|606.79|601.59|412
1661645700000|2022-08-28 00:15:00|607.97|602.77|607.88|602.68|608.27|603.07|607.79|602.59|462
1661646000000|2022-08-28 00:20:00|607.89|602.69|602.94|597.74|607.89|602.69|602.87|597.67|668
1661646300000|2022-08-28 00:25:00|602.93|597.73|603.36|598.16|604.13|598.93|600.67|595.47|570
1661646600000|2022-08-28 00:30:00|603.46|598.26|601.99|596.79|603.97|598.77|601.66|596.46|469
1661646900000|2022-08-28 00:35:00|601.89|596.69|600.2|595|601.89|596.69|599.18|593.98|594
1661647200000|2022-08-28 00:40:00|600.45|595.25|602.68|597.48|603|597.8|600.1|594.9|449
1661647500000|2022-08-28 00:45:00|602.62|597.42|602.93|597.73|603.88|598.68|602|596.8|480
1661647800000|2022-08-28 00:50:00|602.92|597.72|604.84|599.64|605.17|599.97|602.69|597.49|418
1661648100000|2022-08-28 00:55:00|604.85|599.65|605.25|600.05|605.27|600.07|603.79|598.59|343
1661648400000|2022-08-28 01:00:00|605.24|600.04|603.76|598.56|605.35|600.15|603.39|598.19|425
1661648700000|2022-08-28 01:05:00|603.75|598.55|604.68|599.48|605.32|600.12|603.75|598.55|244
1661649000000|2022-08-28 01:10:00|604.67|599.47|605.84|600.64|606.06|600.86|604.67|599.47|317
1661649300000|2022-08-28 01:15:00|605.82|600.62|609.04|603.84|609.22|604.02|605.72|600.52|482
1661649600000|2022-08-28 01:20:00|609.05|603.85|609.81|604.61|609.89|604.69|608.25|603.05|478
1661649900000|2022-08-28 01:25:00|609.82|604.62|608.82|603.62|611.99|606.79|608.82|603.62|471
1661650200000|2022-08-28 01:30:00|608.83|603.63|609.26|604.06|609.94|604.74|608.14|602.94|421
1661650500000|2022-08-28 01:35:00|609.28|604.08|609.17|603.97|609.39|604.19|608.09|602.89|307
1661650800000|2022-08-28 01:40:00|609.24|604.04|609.37|604.17|610.04|604.84|608.32|603.12|463
1661651100000|2022-08-28 01:45:00|609.35|604.15|608.42|603.22|609.38|604.18|607.97|602.77|361
1661651400000|2022-08-28 01:50:00|608.4|603.2|607.3|602.1|608.4|603.2|606.89|601.69|327
1661651700000|2022-08-28 01:55:00|607.31|602.11|606.43|601.23|607.37|602.17|606.36|601.16|250
1661652000000|2022-08-28 02:00:00|606.39|601.19|607.13|601.93|607.21|602.01|606.22|601.02|317
1661652300000|2022-08-28 02:05:00|607.14|601.94|605.96|600.76|607.19|601.99|605.89|600.69|276
1661652600000|2022-08-28 02:10:00|605.95|600.75|605.08|599.88|606.11|600.91|604.42|599.22|341
1661652900000|2022-08-28 02:15:00|605.09|599.89|606.45|601.25|606.59|601.39|604.89|599.69|359
1661653200000|2022-08-28 02:20:00|606.48|601.28|606.51|601.31|607.17|601.97|605.99|600.79|328
1661653500000|2022-08-28 02:25:00|606.52|601.32|610.88|605.68|610.95|605.75|606.49|601.29|383
1661653800000|2022-08-28 02:30:00|610.87|605.67|610.39|605.19|612.28|607.08|610.06|604.86|498
1661654100000|2022-08-28 02:35:00|610.42|605.22|611.19|605.99|611.19|605.99|609.05|603.85|435
1661654400000|2022-08-28 02:40:00|611.18|605.98|609.97|604.77|611.29|606.09|609.97|604.77|350
1661654700000|2022-08-28 02:45:00|609.98|604.78|607.29|602.09|610.08|604.88|607.29|602.09|461
1661655000000|2022-08-28 02:50:00|607.27|602.07|607.47|602.27|607.47|602.27|606.12|600.92|483
1661655300000|2022-08-28 02:55:00|607.46|602.26|607.07|601.87|608.07|602.87|606.91|601.71|318
1661655600000|2022-08-28 03:00:00|607.08|601.88|606.99|601.79|607.33|602.13|606.02|600.82|415
1661655900000|2022-08-28 03:05:00|606.96|601.76|608.18|602.98|608.31|603.11|606.96|601.76|284
1661656200000|2022-08-28 03:10:00|608.13|602.93|608.95|603.75|609.24|604.04|607.84|602.64|296
1661656500000|2022-08-28 03:15:00|608.94|603.74|606.97|601.77|609|603.8|606.97|601.77|427
1661656800000|2022-08-28 03:20:00|606.96|601.76|606.33|601.13|608.23|603.03|606.32|601.12|376
1661657100000|2022-08-28 03:25:00|606.34|601.14|604.83|599.63|606.5|601.3|604.16|598.96|492
1661657400000|2022-08-28 03:30:00|604.82|599.62|606.07|600.87|606.2|601|604.24|599.04|507
1661657700000|2022-08-28 03:35:00|606.08|600.88|605.99|600.79|607.28|602.08|605.87|600.67|325
1661658000000|2022-08-28 03:40:00|606|600.8|607.01|601.81|607.08|601.88|605.85|600.65|247
1661658300000|2022-08-28 03:45:00|606.95|601.75|604.88|599.68|606.95|601.75|604.81|599.61|231
1661658600000|2022-08-28 03:50:00|604.87|599.67|605.88|600.68|606.39|601.19|604.3|599.1|275
1661658900000|2022-08-28 03:55:00|605.86|600.66|605.14|599.94|606.28|601.08|604.81|599.61|310
1661659200000|2022-08-28 04:00:00|605.15|599.95|604.33|599.13|605.46|600.26|603.33|598.13|385
1661659500000|2022-08-28 04:05:00|604.32|599.12|602.32|597.12|604.45|599.25|602.06|596.86|378
1661659800000|2022-08-28 04:10:00|602.35|597.15|601.97|596.77|602.41|597.21|600.59|595.39|353
1661660100000|2022-08-28 04:15:00|601.98|596.78|601.2|596|602.27|597.07|600.31|595.11|411
1661660400000|2022-08-28 04:20:00|601.21|596.01|600.98|595.78|602.44|597.24|600.97|595.77|343
1661660700000|2022-08-28 04:25:00|600.99|595.79|600.35|595.15|601.36|596.16|600.32|595.12|339
1661661000000|2022-08-28 04:30:00|600.38|595.18|601.97|596.77|602.14|596.94|600.09|594.89|401
1661661300000|2022-08-28 04:35:00|601.98|596.78|602.31|597.11|603.27|598.07|601.4|596.2|384
1661661600000|2022-08-28 04:40:00|602.32|597.12|603.2|598|603.87|598.67|602.31|597.11|338
1661661900000|2022-08-28 04:45:00|603.21|598.01|602.42|597.22|603.43|598.23|602.37|597.17|278
1661662200000|2022-08-28 04:50:00|602.41|597.21|601.57|596.37|603.26|598.06|601.48|596.28|344
1661662500000|2022-08-28 04:55:00|601.54|596.34|602.17|596.97|602.29|597.09|600.82|595.62|352
1661662800000|2022-08-28 05:00:00|602.14|596.94|602.88|597.68|603.09|597.89|602.06|596.86|235
1661663100000|2022-08-28 05:05:00|602.87|597.67|603.34|598.14|603.51|598.31|602.19|596.99|330
1661663400000|2022-08-28 05:10:00|603.39|598.19|603.04|597.84|603.47|598.27|602.91|597.71|269
1661663700000|2022-08-28 05:15:00|602.96|597.76|603|597.8|603.47|598.27|602.82|597.62|274
1661664000000|2022-08-28 05:20:00|602.99|597.79|598.99|593.79|603|597.8|598.02|592.82|453
1661664300000|2022-08-28 05:25:00|598.98|593.78|599.38|594.18|601.26|596.06|598.25|593.05|421
1661664600000|2022-08-28 05:30:00|599.35|594.15|601.51|596.31|601.51|596.31|599.27|594.07|301
1661664900000|2022-08-28 05:35:00|601.64|596.44|600.16|594.96|602.12|596.92|599.47|594.27|335
1661665200000|2022-08-28 05:40:00|600.15|594.95|601.35|596.15|601.6|596.4|599.99|594.79|284
1661665500000|2022-08-28 05:45:00|601.41|596.21|601.46|596.26|601.5|596.3|600.05|594.85|353
1661665800000|2022-08-28 05:50:00|601.47|596.27|602.18|596.98|602.83|597.63|601.46|596.26|277
1661666100000|2022-08-28 05:55:00|602.21|597.01|605.57|600.37|605.57|600.37|602.07|596.87|378
1661666400000|2022-08-28 06:00:00|605.56|600.36|604.27|599.07|605.93|600.73|603.86|598.66|416
1661666700000|2022-08-28 06:05:00|604.28|599.08|606.34|601.14|606.39|601.19|604.22|599.02|371
1661667000000|2022-08-28 06:10:00|606.37|601.17|607.57|602.37|607.64|602.44|605.27|600.07|506
1661667300000|2022-08-28 06:15:00|607.58|602.38|606.25|601.05|607.63|602.43|606.1|600.9|340
1661667600000|2022-08-28 06:20:00|606.26|601.06|606.8|601.6|607.03|601.83|605.94|600.74|314
1661667900000|2022-08-28 06:25:00|606.81|601.61|606.9|601.7|607.38|602.18|606.19|600.99|325
1661668200000|2022-08-28 06:30:00|606.89|601.69|607.05|601.85|607.08|601.88|605.97|600.77|347
1661668500000|2022-08-28 06:35:00|607.02|601.82|606.63|601.43|607.04|601.84|606.32|601.12|299
1661668800000|2022-08-28 06:40:00|606.64|601.44|606.92|601.72|607.33|602.13|606.55|601.35|235
1661669100000|2022-08-28 06:45:00|606.85|601.65|607.06|601.86|607.39|602.19|605.98|600.78|268
1661669400000|2022-08-28 06:50:00|607.05|601.85|606.23|601.03|607.11|601.91|605.13|599.93|350
1661669700000|2022-08-28 06:55:00|606.24|601.04|605.99|600.79|606.95|601.75|605.51|600.31|315
1661670000000|2022-08-28 07:00:00|606|600.8|606.15|600.95|606.56|601.36|605.35|600.15|440
1661670300000|2022-08-28 07:05:00|606.14|600.94|606.39|601.19|606.51|601.31|605.87|600.67|314
1661670600000|2022-08-28 07:10:00|606.4|601.2|606.18|600.98|606.98|601.78|606.1|600.9|219
1661670900000|2022-08-28 07:15:00|606.15|600.95|608.97|603.77|609.19|603.99|605.82|600.62|416
1661671200000|2022-08-28 07:20:00|608.98|603.78|607.72|602.52|609|603.8|606.92|601.72|354
1661671500000|2022-08-28 07:25:00|607.7|602.5|607.18|601.98|608.27|603.07|607.18|601.98|313
1661671800000|2022-08-28 07:30:00|607.19|601.99|608.36|603.16|608.4|603.2|606.75|601.55|295
1661672100000|2022-08-28 07:35:00|608.37|603.17|609.88|604.68|610.06|604.86|608.24|603.04|398
1661672400000|2022-08-28 07:40:00|609.89|604.69|609.92|604.72|610.14|604.94|609.19|603.99|431
1661672700000|2022-08-28 07:45:00|609.95|604.75|609.22|604.02|611.14|605.94|608.67|603.47|452
1661673000000|2022-08-28 07:50:00|609.21|604.01|608.71|603.51|609.24|604.04|608.57|603.37|284
1661673300000|2022-08-28 07:55:00|608.68|603.48|608.89|603.69|608.95|603.75|607.87|602.67|240
1661673600000|2022-08-28 08:00:00|608.87|603.67|610.41|605.21|611.13|605.93|608.77|603.57|384
1661673900000|2022-08-28 08:05:00|610.4|605.2|611.41|606.21|611.5|606.3|610.39|605.19|369
1661674200000|2022-08-28 08:10:00|611.4|606.2|611.01|605.81|611.4|606.2|609.93|604.73|372
1661674500000|2022-08-28 08:15:00|610.94|605.74|611.19|605.99|612|606.8|610.86|605.66|317
1661674800000|2022-08-28 08:20:00|611.15|605.95|610.17|604.97|611.45|606.25|610.13|604.93|238
1661675100000|2022-08-28 08:25:00|610.15|604.95|610.88|605.68|611.04|605.84|609.97|604.77|303
1661675400000|2022-08-28 08:30:00|610.87|605.67|610.33|605.13|611.08|605.88|610.33|605.13|359
1661675700000|2022-08-28 08:35:00|610.27|605.07|608.47|603.27|610.27|605.07|607.34|602.14|392
1661676000000|2022-08-28 08:40:00|608.45|603.25|605.91|600.71|608.48|603.28|605.85|600.65|473
1661676300000|2022-08-28 08:45:00|605.89|600.69|604.61|599.41|606.5|601.3|604.48|599.28|338
1661676600000|2022-08-28 08:50:00|604.51|599.31|604.5|599.3|604.98|599.78|603.69|598.49|346
1661676900000|2022-08-28 08:55:00|604.51|599.31|605.93|600.73|606.2|601|604.39|599.19|352
1661677200000|2022-08-28 09:00:00|605.91|600.71|605.33|600.13|606.26|601.06|605.19|599.99|298
1661677500000|2022-08-28 09:05:00|605.31|600.11|604.96|599.76|605.43|600.23|604.62|599.42|283
1661677800000|2022-08-28 09:10:00|604.95|599.75|605.87|600.67|605.96|600.76|604.95|599.75|205
1661678100000|2022-08-28 09:15:00|605.88|600.68|605.87|600.67|606.49|601.29|605.3|600.1|252
1661678400000|2022-08-28 09:20:00|605.84|600.64|604.35|599.15|605.84|600.64|604.29|599.09|226
1661678700000|2022-08-28 09:25:00|604.37|599.17|605.88|600.68|605.93|600.73|604.25|599.05|210
1661679000000|2022-08-28 09:30:00|605.85|600.65|605.14|599.94|606.27|601.07|604.8|599.6|262
1661679300000|2022-08-28 09:35:00|605.12|599.92|604.94|599.74|605.99|600.79|604.78|599.58|304
1661679600000|2022-08-28 09:40:00|604.95|599.75|604.85|599.65|605.94|600.74|604.82|599.62|222
1661679900000|2022-08-28 09:45:00|604.86|599.66|602.96|597.76|605.12|599.92|602.28|597.08|338
1661680200000|2022-08-28 09:50:00|603.03|597.83|602.41|597.21|603.15|597.95|601.38|596.18|223
1661680500000|2022-08-28 09:55:00|602.42|597.22|602.73|597.53|603.79|598.59|602.16|596.96|392
1661680800000|2022-08-28 10:00:00|602.71|597.51|603.93|598.73|604.09|598.89|602.24|597.04|321
1661681100000|2022-08-28 10:05:00|603.9|598.7|602.42|597.22|604.07|598.87|601.18|595.98|366
1661681400000|2022-08-28 10:10:00|602.41|597.21|602.54|597.34|602.94|597.74|601.95|596.75|296
1661681700000|2022-08-28 10:15:00|602.52|597.32|601.55|596.35|602.99|597.79|601.54|596.34|200
1661682000000|2022-08-28 10:20:00|601.51|596.31|600.86|595.66|601.68|596.48|599.79|594.59|371
1661682300000|2022-08-28 10:25:00|600.87|595.67|600.69|595.49|601.23|596.03|600.09|594.89|328
1661682600000|2022-08-28 10:30:00|600.66|595.46|601.24|596.04|602.48|597.28|600.66|595.46|378
1661682900000|2022-08-28 10:35:00|601.25|596.05|602.3|597.1|602.48|597.28|599.96|594.76|386
1661683200000|2022-08-28 10:40:00|602.32|597.12|605.7|600.5|606.22|601.02|602.28|597.08|456
1661683500000|2022-08-28 10:45:00|605.66|600.46|603.11|597.91|607.09|601.89|602.89|597.69|430
1661683800000|2022-08-28 10:50:00|603.21|598.01|604.22|599.02|605.07|599.87|602.39|597.19|336
1661684100000|2022-08-28 10:55:00|604.21|599.01|602.86|597.66|604.25|599.05|602.12|596.92|325
1661684400000|2022-08-28 11:00:00|602.88|597.68|604.36|599.16|604.37|599.17|602.8|597.6|300
1661684700000|2022-08-28 11:05:00|604.44|599.24|602.26|597.06|604.79|599.59|600.07|594.87|513
1661685000000|2022-08-28 11:10:00|602.28|597.08|602.39|597.19|605.92|600.72|602.05|596.85|516
1661685300000|2022-08-28 11:15:00|602.41|597.21|600.89|595.69|604.31|599.11|600.71|595.51|554
1661685600000|2022-08-28 11:20:00|600.9|595.7|599.33|594.13|602.24|597.04|599.33|594.13|410
1661685900000|2022-08-28 11:25:00|599.32|594.12|599.92|594.72|600.7|595.5|598.69|593.49|495
1661686200000|2022-08-28 11:30:00|599.91|594.71|601.98|596.78|602.16|596.96|599.91|594.71|356
1661686500000|2022-08-28 11:35:00|601.99|596.79|601.02|595.82|602.42|597.22|601.01|595.81|314
1661686800000|2022-08-28 11:40:00|601.01|595.81|601.37|596.17|601.92|596.72|600.74|595.54|231
1661687100000|2022-08-28 11:45:00|601.36|596.16|601.88|596.68|602.34|597.14|600.84|595.64|327
1661687400000|2022-08-28 11:50:00|601.89|596.69|601.48|596.28|601.94|596.74|601.01|595.81|246
1661687700000|2022-08-28 11:55:00|601.49|596.29|602.02|596.82|602.4|597.2|600.9|595.7|328
1661688000000|2022-08-28 12:00:00|602.04|596.84|603.21|598.01|603.97|598.77|601.94|596.74|381
1661688300000|2022-08-28 12:05:00|603.13|597.93|602.14|596.94|604.05|598.85|602.09|596.89|380
1661688600000|2022-08-28 12:10:00|602.15|596.95|601.47|596.27|602.35|597.15|601.19|595.99|319
1661688900000|2022-08-28 12:15:00|601.62|596.42|599.24|594.04|601.9|596.7|599.13|593.93|340
1661689200000|2022-08-28 12:20:00|599.25|594.05|599.29|594.09|599.39|594.19|598.04|592.84|423
1661689500000|2022-08-28 12:25:00|599.28|594.08|596.32|591.12|599.29|594.09|595.42|590.22|556
1661689800000|2022-08-28 12:30:00|596.31|591.11|595.34|590.14|597.33|592.13|595.34|590.14|451
1661690100000|2022-08-28 12:35:00|595.29|590.09|595.35|590.15|595.37|590.17|593.92|588.72|563
1661690400000|2022-08-28 12:40:00|595.31|590.11|594.56|589.36|595.31|590.11|593.79|588.59|415
1661690700000|2022-08-28 12:45:00|594.44|589.24|594.07|588.87|595.28|590.08|593.79|588.59|432
1661691000000|2022-08-28 12:50:00|594.03|588.83|592.26|587.06|594.08|588.88|591.72|586.52|615
1661691300000|2022-08-28 12:55:00|592.29|587.09|591.7|586.5|592.88|587.68|590.24|585.04|712
1661691600000|2022-08-28 13:00:00|591.71|586.51|591.19|585.99|592.04|586.84|589.69|584.49|721
1661691900000|2022-08-28 13:05:00|591.1|585.9|591.83|586.63|592.66|587.46|590.86|585.66|441
1661692200000|2022-08-28 13:10:00|591.84|586.64|591.91|586.71|592.23|587.03|589.8|584.6|419
1661692500000|2022-08-28 13:15:00|591.9|586.7|593.23|588.03|594.68|589.48|591.84|586.64|468
1661692800000|2022-08-28 13:20:00|593.24|588.04|594.92|589.72|594.92|589.72|592.97|587.77|453
1661693100000|2022-08-28 13:25:00|594.9|589.7|594.27|589.07|594.95|589.75|593.97|588.77|353
1661693400000|2022-08-28 13:30:00|594.25|589.05|595.77|590.57|595.77|590.57|594.15|588.95|473
1661693700000|2022-08-28 13:35:00|595.76|590.56|596|590.8|596.3|591.1|595.47|590.27|355
1661694000000|2022-08-28 13:40:00|595.98|590.78|596.84|591.64|596.98|591.78|595.29|590.09|461
1661694300000|2022-08-28 13:45:00|596.83|591.63|596.04|590.84|598.26|593.06|596.03|590.83|422
1661694600000|2022-08-28 13:50:00|596.05|590.85|597.19|591.99|597.92|592.72|596.03|590.83|357
1661694900000|2022-08-28 13:55:00|597.2|592|596.05|590.85|597.35|592.15|595.97|590.77|329
1661695200000|2022-08-28 14:00:00|596.04|590.84|596.78|591.58|597.03|591.83|596.01|590.81|349
1661695500000|2022-08-28 14:05:00|596.8|591.6|593.74|588.54|596.86|591.66|593.12|587.92|548
1661695800000|2022-08-28 14:10:00|593.73|588.53|593.4|588.2|594.03|588.83|592.66|587.46|620
1661696100000|2022-08-28 14:15:00|593.47|588.27|591.05|585.85|594.31|589.11|590.73|585.53|521
1661696400000|2022-08-28 14:20:00|591.1|585.9|589.61|584.41|591.29|586.09|587.84|582.64|732
1661696700000|2022-08-28 14:25:00|589.69|584.49|591.26|586.06|591.29|586.09|588.77|583.57|492
1661697000000|2022-08-28 14:30:00|591.23|586.03|594.87|589.67|595.38|590.18|590.74|585.54|647
1661697300000|2022-08-28 14:35:00|594.88|589.68|597.19|591.99|599.37|594.17|593.86|588.66|774
1661697600000|2022-08-28 14:40:00|597.18|591.98|596.9|591.7|598.1|592.9|595.76|590.56|603
1661697900000|2022-08-28 14:45:00|596.89|591.69|596.82|591.62|598.97|593.77|596.82|591.62|670
1661698200000|2022-08-28 14:50:00|596.83|591.63|594.19|588.99|598.01|592.81|594.05|588.85|502
1661698500000|2022-08-28 14:55:00|594.18|588.98|594.83|589.63|596.04|590.84|593.95|588.75|424
1661698800000|2022-08-28 15:00:00|594.81|589.61|596.65|591.45|597.1|591.9|594.21|589.01|621
1661699100000|2022-08-28 15:05:00|596.67|591.47|595.2|590|597.14|591.94|594.83|589.63|514
1661699400000|2022-08-28 15:10:00|595.19|589.99|595.12|589.92|595.85|590.65|594.71|589.51|438
1661699700000|2022-08-28 15:15:00|595.06|589.86|596.69|591.49|596.9|591.7|594.86|589.66|504
1661700000000|2022-08-28 15:20:00|596.7|591.5|597.77|592.57|598.13|592.93|596.26|591.06|470
1661700300000|2022-08-28 15:25:00|597.78|592.58|597.99|592.79|598.13|592.93|596.99|591.79|409
1661700600000|2022-08-28 15:30:00|598|592.8|598.8|593.6|599.12|593.92|597.85|592.65|361
1661700900000|2022-08-28 15:35:00|598.78|593.58|599.08|593.88|599.36|594.16|598.67|593.47|358
1661701200000|2022-08-28 15:40:00|599.09|593.89|603.32|598.12|603.44|598.24|599.08|593.88|498
1661701500000|2022-08-28 15:45:00|603.59|598.39|604.14|598.94|605.01|599.81|602.86|597.66|680
1661701800000|2022-08-28 15:50:00|604.16|598.96|604.06|598.86|606.7|601.5|603.91|598.71|483
1661702100000|2022-08-28 15:55:00|604.07|598.87|604.94|599.74|604.94|599.74|603.67|598.47|384
1661702400000|2022-08-28 16:00:00|604.93|599.73|609.09|603.89|609.22|604.02|604.9|599.7|743
1661702700000|2022-08-28 16:05:00|609.11|603.91|607.86|602.66|609.24|604.04|606.1|600.9|581
1661703000000|2022-08-28 16:10:00|607.8|602.6|607.92|602.72|608.87|603.67|607.58|602.38|496
1661703300000|2022-08-28 16:15:00|607.93|602.73|609.59|604.39|609.92|604.72|607.65|602.45|661
1661703600000|2022-08-28 16:20:00|609.6|604.4|611.18|605.98|611.89|606.69|609.59|604.39|640
1661703900000|2022-08-28 16:25:00|611.15|605.95|611.24|606.04|613.42|608.22|609.79|604.59|679
1661704200000|2022-08-28 16:30:00|611.22|606.02|608.24|603.04|611.34|606.14|607.39|602.19|701
1661704500000|2022-08-28 16:35:00|608.2|603|607.89|602.69|608.51|603.31|607.82|602.62|623
1661704800000|2022-08-28 16:40:00|607.85|602.65|605.89|600.69|608|602.8|605.88|600.68|469
1661705100000|2022-08-28 16:45:00|605.88|600.68|604.12|598.92|605.88|600.68|603.67|598.47|477
1661705400000|2022-08-28 16:50:00|604.13|598.93|602.36|597.16|604.16|598.96|602.31|597.11|562
1661705700000|2022-08-28 16:55:00|602.38|597.18|601.15|595.95|603.14|597.94|601.1|595.9|584
1661706000000|2022-08-28 17:00:00|601.17|595.97|603.06|597.86|604.21|599.01|601|595.8|673
1661706300000|2022-08-28 17:05:00|603.07|597.87|603.12|597.92|603.28|598.08|601.97|596.77|646
1661706600000|2022-08-28 17:10:00|603.03|597.83|603.17|597.97|604.29|599.09|602.94|597.74|518
1661706900000|2022-08-28 17:15:00|603.16|597.96|604.05|598.85|604.4|599.2|602.93|597.73|486
1661707200000|2022-08-28 17:20:00|604.03|598.83|605.33|600.13|605.39|600.19|603.99|598.79|503
1661707500000|2022-08-28 17:25:00|605.34|600.14|604.95|599.75|606.38|601.18|604.86|599.66|458
1661707800000|2022-08-28 17:30:00|604.94|599.74|604.28|599.08|605.82|600.62|604.01|598.81|541
1661708100000|2022-08-28 17:35:00|604.29|599.09|602.11|596.91|604.29|599.09|601.85|596.65|540
1661708400000|2022-08-28 17:40:00|602.08|596.88|602.2|597|602.41|597.21|601.22|596.02|457
1661708700000|2022-08-28 17:45:00|602.19|596.99|602.45|597.25|602.98|597.78|601.86|596.66|428
1661709000000|2022-08-28 17:50:00|602.47|597.27|604.49|599.29|604.91|599.71|602.37|597.17|412
1661709300000|2022-08-28 17:55:00|604.47|599.27|603.09|597.89|604.48|599.28|602.77|597.57|232
1661709600000|2022-08-28 18:00:00|603.07|597.87|603.17|597.97|603.91|598.71|602.84|597.64|549
1661709900000|2022-08-28 18:05:00|603.16|597.96|603.37|598.17|603.49|598.29|602.68|597.48|423
1661710200000|2022-08-28 18:10:00|603.38|598.18|603.75|598.55|604.41|599.21|603.21|598.01|332
1661710500000|2022-08-28 18:15:00|603.82|598.62|603.45|598.25|604.19|598.99|603.03|597.83|288
1661710800000|2022-08-28 18:20:00|603.44|598.24|605.38|600.18|606.24|601.04|603.43|598.23|481
1661711100000|2022-08-28 18:25:00|605.39|600.19|604.31|599.11|605.91|600.71|604.17|598.97|448
1661711400000|2022-08-28 18:30:00|604.29|599.09|605.14|599.94|605.3|600.1|604.12|598.92|337
1661711700000|2022-08-28 18:35:00|605.13|599.93|604.1|598.9|605.29|600.09|603.22|598.02|389
1661712000000|2022-08-28 18:40:00|604.11|598.91|604.17|598.97|605.14|599.94|603.98|598.78|410
1661712300000|2022-08-28 18:45:00|604.2|599|604.21|599.01|605.9|600.7|604.17|598.97|472
1661712600000|2022-08-28 18:50:00|604.2|599|604.43|599.23|605.05|599.85|603.75|598.55|529
1661712900000|2022-08-28 18:55:00|604.38|599.18|604.86|599.66|605.01|599.81|603.85|598.65|404
1661713200000|2022-08-28 19:00:00|604.85|599.65|604.88|599.68|605.11|599.91|603.91|598.71|406
1661713500000|2022-08-28 19:05:00|604.86|599.66|606.33|601.13|606.34|601.14|604.14|598.94|543
1661713800000|2022-08-28 19:10:00|606.35|601.15|606.35|601.15|606.9|601.7|605.71|600.51|353
1661714100000|2022-08-28 19:15:00|606.37|601.17|606.88|600.18|606.91|601.53|605.62|600.17|495
1661714400000|2022-08-28 19:20:00|606.87|600.17|605.73|599.03|606.92|600.22|605.57|598.87|555
1661714700000|2022-08-28 19:25:00|605.76|599.06|605.61|598.91|606.06|599.36|605|598.3|500
1661715000000|2022-08-28 19:30:00|605.6|598.9|602.49|595.79|605.73|599.03|601.91|595.21|568
1661715300000|2022-08-28 19:35:00|602.46|595.76|601.32|594.62|602.8|596.1|601.25|594.55|481
1661715600000|2022-08-28 19:40:00|601.34|594.64|601.19|594.49|601.99|595.29|600.59|593.89|364
1661715900000|2022-08-28 19:45:00|601.23|594.53|600.74|594.04|601.73|595.03|600.74|594.04|407
1661716200000|2022-08-28 19:50:00|600.66|593.96|599.89|593.19|601.03|594.33|599.6|592.9|552
1661716500000|2022-08-28 19:55:00|599.87|593.17|598.55|591.85|600.51|593.81|598.42|591.72|409
1661716800000|2022-08-28 20:00:00|598.52|591.82|600.55|593.85|601.04|594.34|598.03|591.33|641
1661717100000|2022-08-28 20:05:00|600.56|593.86|599.64|592.94|600.85|594.15|598.55|591.85|577
1661717400000|2022-08-28 20:10:00|599.62|592.92|599.42|592.72|600.16|593.46|599.4|592.7|523
1661717700000|2022-08-28 20:15:00|599.41|592.71|599.11|592.41|599.78|593.08|598.75|592.05|651
1661718000000|2022-08-28 20:20:00|599.1|592.4|600.64|593.94|600.69|593.99|598.55|591.85|621
1661718300000|2022-08-28 20:25:00|600.63|593.93|599.63|592.93|601.14|594.44|599.4|592.7|629
1661718600000|2022-08-28 20:30:00|599.6|592.9|601.48|594.78|601.51|594.81|599.6|592.9|484
1661718900000|2022-08-28 20:35:00|601.49|594.79|602.65|595.95|602.99|596.29|601.48|594.78|424
1661719200000|2022-08-28 20:40:00|602.64|595.94|603.22|596.52|603.42|596.72|601.88|595.18|519
1661719500000|2022-08-28 20:45:00|603.24|596.54|601.81|595.11|603.33|596.63|601.61|594.91|542
1661719800000|2022-08-28 20:50:00|601.84|595.14|599.93|593.23|601.96|595.26|599.85|593.15|507
1661720100000|2022-08-28 20:55:00|599.94|593.24|599.73|593.03|600.35|593.65|599.57|592.87|449
1661720400000|2022-08-28 21:00:00|599.75|593.05|599.06|593.86|600.65|594.76|599.06|592.65|509
1661720700000|2022-08-28 21:05:00|598.95|593.75|599.12|593.92|600.27|595.07|598.81|593.61|451
1661721000000|2022-08-28 21:10:00|599.14|593.94|599.2|594|599.35|594.15|598.89|593.69|379
1661721300000|2022-08-28 21:15:00|599.29|594.09|599.14|593.94|600.2|595|599.14|593.94|309
1661721600000|2022-08-28 21:20:00|599.23|594.03|599.93|594.73|600.15|594.95|599.23|594.03|356
1661721900000|2022-08-28 21:25:00|599.9|594.7|599.56|594.36|599.98|594.78|599.39|594.19|355
1661722200000|2022-08-28 21:30:00|599.4|594.2|600.6|595.4|600.72|595.52|599.28|594.08|317
1661722500000|2022-08-28 21:35:00|600.48|595.28|599.98|594.78|601.43|596.23|599.87|594.67|266
1661722800000|2022-08-28 21:40:00|599.99|594.79|598.27|593.07|600.05|594.85|598.08|592.88|480
1661723100000|2022-08-28 21:45:00|598.26|593.06|594.97|589.77|598.35|593.15|592.9|587.7|666
1661723400000|2022-08-28 21:50:00|594.98|589.78|594.89|589.69|595.12|589.92|593.78|588.58|459
1661723700000|2022-08-28 21:55:00|594.91|589.71|595.07|589.87|595.11|589.91|593.28|588.08|536
1661724000000|2022-08-28 22:00:00|595.06|589.86|591.76|586.56|595.87|590.67|591.7|586.5|709
1661724300000|2022-08-28 22:05:00|591.72|586.52|590.22|585.02|592.22|587.02|589.53|584.33|840
1661724600000|2022-08-28 22:10:00|590.17|584.97|594.93|589.73|595.95|590.75|590.1|584.9|762
1661724900000|2022-08-28 22:15:00|594.88|589.68|591.96|586.76|595.11|589.91|591.69|586.49|672
1661725200000|2022-08-28 22:20:00|591.95|586.75|589.79|584.59|592.01|586.81|589.68|584.48|720
1661725500000|2022-08-28 22:25:00|589.82|584.62|590.79|585.59|592.15|586.95|588.79|583.59|818
1661725800000|2022-08-28 22:30:00|590.81|585.61|590.83|585.63|591.77|586.57|589.93|584.73|707
1661726100000|2022-08-28 22:35:00|590.8|585.6|590.92|585.72|591.03|585.83|589.63|584.43|736
1661726400000|2022-08-28 22:40:00|590.89|585.69|592.86|587.66|592.86|587.66|590.67|585.47|684
1661726700000|2022-08-28 22:45:00|592.79|587.59|591.98|586.78|592.99|587.79|591.63|586.43|685
1661727000000|2022-08-28 22:50:00|591.88|586.68|591.25|586.05|592.01|586.81|589.34|584.14|768
1661727300000|2022-08-28 22:55:00|591.27|586.07|590.35|585.15|592.08|586.88|590.04|584.84|576
1661727600000|2022-08-28 23:00:00|590.33|585.13|586.14|580.94|590.39|585.19|584.8|579.6|886
1661727900000|2022-08-28 23:05:00|586.05|580.85|588.41|583.21|590.16|584.96|585.85|580.65|852
1661728200000|2022-08-28 23:10:00|588.43|583.23|587.56|582.36|588.53|583.33|586.3|581.1|749
1661728500000|2022-08-28 23:15:00|587.59|582.39|588.7|583.5|589.31|584.11|587.25|582.05|751
1661728800000|2022-08-28 23:20:00|588.72|583.52|582.57|577.37|588.91|583.71|582.54|577.34|769
1661729100000|2022-08-28 23:25:00|582.77|577.57|582.22|577.02|583.68|578.48|577.28|572.08|1080
1661729400000|2022-08-28 23:30:00|582.2|577|580.91|575.71|584.02|578.82|580.44|575.24|1043
1661729700000|2022-08-28 23:35:00|580.97|575.77|579.98|574.78|582.99|577.79|578.77|573.57|975
1661730000000|2022-08-28 23:40:00|579.96|574.76|578.73|573.53|581.2|576|577.65|572.45|951
1661730300000|2022-08-28 23:45:00|578.76|573.56|577.21|572.01|579.27|574.07|576.76|571.56|941
1661730600000|2022-08-28 23:50:00|577.19|571.99|573.87|568.67|578.45|573.25|573.68|568.48|984
1661730900000|2022-08-28 23:55:00|574.02|568.82|576.47|571.27|576.47|571.27|573.35|568.15|932
1661731200000|2022-08-29 00:00:00|576.46|571.26|576.16|570.96|579.78|574.58|576.16|570.96|983
1661731500000|2022-08-29 00:05:00|576.15|570.95|573.48|568.28|576.86|571.66|570.68|565.48|993
1661731800000|2022-08-29 00:10:00|573.96|568.76|573.75|568.55|575.67|570.47|572.06|566.86|881
1661732100000|2022-08-29 00:15:00|573.86|568.66|574.7|569.5|575.95|570.75|573.12|567.92|947
1661732400000|2022-08-29 00:20:00|574.75|569.55|576.19|570.99|577.35|572.15|574.05|568.85|913
1661732700000|2022-08-29 00:25:00|576.2|571|578.72|573.52|579.07|573.87|574.57|569.37|916
1661733000000|2022-08-29 00:30:00|578.77|573.57|579.92|574.72|583.12|577.92|578.75|573.55|981
1661733300000|2022-08-29 00:35:00|580|574.8|580.22|575.02|582.26|577.06|579.24|574.04|936
1661733600000|2022-08-29 00:40:00|580.24|575.04|580.1|574.9|581.51|576.31|579.75|574.55|813
1661733900000|2022-08-29 00:45:00|580.08|574.88|578.75|573.55|580.54|575.34|577.86|572.66|857
1661734200000|2022-08-29 00:50:00|578.78|573.58|578.19|572.99|579.47|574.27|577.05|571.85|800
1661734500000|2022-08-29 00:55:00|578.24|573.04|577.92|572.72|578.73|573.53|576.56|571.36|815
1661734800000|2022-08-29 01:00:00|577.91|572.71|578.91|573.71|580.14|574.94|577.26|572.06|819
1661735100000|2022-08-29 01:05:00|578.89|573.69|580.24|575.04|580.81|575.61|578.72|573.52|695
1661735400000|2022-08-29 01:10:00|580.23|575.03|578.22|573.02|580.77|575.57|576.62|571.42|766
1661735700000|2022-08-29 01:15:00|578.14|572.94|577.02|571.82|578.83|573.63|576.62|571.42|935
1661736000000|2022-08-29 01:20:00|577.01|571.81|576.96|571.76|577.52|572.32|575.61|570.41|835
1661736300000|2022-08-29 01:25:00|576.92|571.72|576.33|571.13|577.18|571.98|575.22|570.02|835
1661736600000|2022-08-29 01:30:00|576.32|571.12|575.99|570.79|577.28|572.08|575.1|569.9|684
1661736900000|2022-08-29 01:35:00|576|570.8|579.23|574.03|579.23|574.03|575.94|570.74|733
1661737200000|2022-08-29 01:40:00|579.17|573.97|577.71|572.51|579.37|574.17|577.22|572.02|668
1661737500000|2022-08-29 01:45:00|577.73|572.53|579.36|574.16|579.36|574.16|576.71|571.51|711
1661737800000|2022-08-29 01:50:00|579.37|574.17|581.82|576.62|581.93|576.73|579.08|573.88|756
1661738100000|2022-08-29 01:55:00|581.71|576.51|581.91|576.71|582|576.8|580.37|575.17|689
1661738400000|2022-08-29 02:00:00|581.87|576.67|581.33|576.13|581.96|576.76|580.59|575.39|701
1661738700000|2022-08-29 02:05:00|581.32|576.12|584.84|579.64|584.95|579.75|581.24|576.04|774
1661739000000|2022-08-29 02:10:00|584.74|579.54|584.4|579.2|585.29|580.09|583.92|578.72|643
1661739300000|2022-08-29 02:15:00|584.38|579.18|583.04|577.84|585|579.8|582.82|577.62|611
1661739600000|2022-08-29 02:20:00|583.03|577.83|584.1|578.9|584.75|579.55|582.83|577.63|655
1661739900000|2022-08-29 02:25:00|584.08|578.88|587.89|582.69|587.89|582.69|584.07|578.87|749
1661740200000|2022-08-29 02:30:00|587.94|582.74|586.55|581.35|588.16|582.96|585.75|580.55|807
1661740500000|2022-08-29 02:35:00|586.36|581.16|586.97|581.77|587.52|582.32|586.19|580.99|692
1661740800000|2022-08-29 02:40:00|586.98|581.78|587.44|582.24|587.95|582.75|586.77|581.57|657
1661741100000|2022-08-29 02:45:00|587.42|582.22|587.05|581.85|588.01|582.81|586.73|581.53|628
1661741400000|2022-08-29 02:50:00|587.07|581.87|586.34|581.14|587.07|581.87|585.79|580.59|736
1661741700000|2022-08-29 02:55:00|586.33|581.13|586.41|581.21|587.15|581.95|586.22|581.02|668
1661742000000|2022-08-29 03:00:00|586.42|581.22|587.47|582.27|587.48|582.28|586.03|580.83|705
1661742300000|2022-08-29 03:05:00|587.48|582.28|587.28|582.08|588.35|583.15|586.82|581.62|673
1661742600000|2022-08-29 03:10:00|587.27|582.07|588.46|583.26|588.53|583.33|586.98|581.78|513
1661742900000|2022-08-29 03:15:00|588.43|583.23|590.24|585.04|590.62|585.42|588.33|583.13|732
1661743200000|2022-08-29 03:20:00|590.26|585.06|593.96|588.76|594.27|589.07|590.07|584.87|883
1661743500000|2022-08-29 03:25:00|593.99|588.79|594.03|588.83|594.13|588.93|593.11|587.91|783
1661743800000|2022-08-29 03:30:00|594.08|588.88|597.2|592|597.29|592.09|593.16|587.96|781
1661744100000|2022-08-29 03:35:00|597.34|592.14|596.2|591|598.52|593.32|595.89|590.69|938
1661744400000|2022-08-29 03:40:00|596.22|591.02|595.26|590.06|596.52|591.32|594.88|589.68|646
1661744700000|2022-08-29 03:45:00|595.24|590.04|594.25|589.05|595.3|590.1|594.06|588.86|586
1661745000000|2022-08-29 03:50:00|594.26|589.06|593.57|588.37|594.68|589.48|593.13|587.93|683
1661745300000|2022-08-29 03:55:00|593.61|588.41|593.26|588.06|594.61|589.41|592.83|587.63|703
1661745600000|2022-08-29 04:00:00|593.27|588.07|594.92|589.72|595.9|590.7|593|587.8|889
1661745900000|2022-08-29 04:05:00|594.93|589.73|594.07|588.87|594.97|589.77|593.95|588.75|707
1661746200000|2022-08-29 04:10:00|593.9|588.7|594.02|588.82|594.87|589.67|593.31|588.11|610
1661746500000|2022-08-29 04:15:00|594|588.8|592.15|586.95|594.27|589.07|591.93|586.73|583
1661746800000|2022-08-29 04:20:00|592.13|586.93|591.11|585.91|592.24|587.04|589.99|584.79|595
1661747100000|2022-08-29 04:25:00|591.14|585.94|589.31|584.11|591.31|586.11|589.23|584.03|685
1661747400000|2022-08-29 04:30:00|589.41|584.21|588.96|583.76|589.7|584.5|588.81|583.61|606
1661747700000|2022-08-29 04:35:00|589|583.8|590.22|585.02|590.81|585.61|588.95|583.75|523
1661748000000|2022-08-29 04:40:00|590.16|584.96|590.6|585.4|590.97|585.77|590.02|584.82|573
1661748300000|2022-08-29 04:45:00|590.67|585.47|590.51|585.31|591.99|586.79|590.07|584.87|680
1661748600000|2022-08-29 04:50:00|590.38|585.18|590.48|585.28|591.35|586.15|590.16|584.96|650
1661748900000|2022-08-29 04:55:00|590.49|585.29|590.13|584.93|590.82|585.62|589.41|584.21|554
1661749200000|2022-08-29 05:00:00|590.18|584.98|592.51|587.31|592.6|587.4|589.79|584.59|708
1661749500000|2022-08-29 05:05:00|592.52|587.32|590.96|585.76|594.06|588.86|590.87|585.67|645
1661749800000|2022-08-29 05:10:00|590.97|585.77|592.83|587.63|593.03|587.83|590.87|585.67|624
1661750100000|2022-08-29 05:15:00|592.86|587.66|592.03|586.83|592.87|587.67|591.79|586.59|470
1661750400000|2022-08-29 05:20:00|592.01|586.81|591.14|585.94|592.23|587.03|589.88|584.68|597
1661750700000|2022-08-29 05:25:00|591.17|585.97|590.73|585.53|591.17|585.97|589.98|584.78|668
1661751000000|2022-08-29 05:30:00|590.74|585.54|591.74|586.54|592.15|586.95|590.21|585.01|622
1661751300000|2022-08-29 05:35:00|591.79|586.59|588.87|583.67|591.84|586.64|588.33|583.13|691
1661751600000|2022-08-29 05:40:00|588.85|583.65|588.9|583.7|589.91|584.71|587.66|582.46|707
1661751900000|2022-08-29 05:45:00|588.89|583.69|589.6|584.4|589.89|584.69|587.85|582.65|618
1661752200000|2022-08-29 05:50:00|589.49|584.29|588.99|583.79|589.94|584.74|587.77|582.57|645
1661752500000|2022-08-29 05:55:00|588.95|583.75|587.24|582.04|589.13|583.93|586.79|581.59|729
1661752800000|2022-08-29 06:00:00|587.19|581.99|589.77|584.57|591.13|585.93|587.15|581.95|746
1661753100000|2022-08-29 06:05:00|589.64|584.44|589.99|584.79|590.99|585.79|588.66|583.46|818
1661753400000|2022-08-29 06:10:00|589.96|584.76|591.17|585.97|592.45|587.25|589.95|584.75|676
1661753700000|2022-08-29 06:15:00|591.19|585.99|593.28|588.08|593.36|588.16|591|585.8|635
1661754000000|2022-08-29 06:20:00|593.37|588.17|592.41|587.21|593.37|588.17|591.78|586.58|512
1661754300000|2022-08-29 06:25:00|592.39|587.19|592.81|587.61|593.35|588.15|592.21|587.01|588
1661754600000|2022-08-29 06:30:00|592.85|587.65|593.16|587.96|593.29|588.09|592.67|587.47|509
1661754900000|2022-08-29 06:35:00|593.22|588.02|594.24|589.04|594.43|589.23|592.75|587.55|675
1661755200000|2022-08-29 06:40:00|594.23|589.03|595.11|589.91|595.47|590.27|593.6|588.4|572
1661755500000|2022-08-29 06:45:00|595.14|589.94|593.19|587.99|595.27|590.07|593.17|587.97|697
1661755800000|2022-08-29 06:50:00|593.18|587.98|592.92|587.72|593.98|588.78|592.71|587.51|517
1661756100000|2022-08-29 06:55:00|592.94|587.74|594.01|588.81|595.69|590.49|592.91|587.71|691
1661756400000|2022-08-29 07:00:00|593.93|588.73|596.43|591.23|596.8|591.6|593.76|588.56|791
1661756700000|2022-08-29 07:05:00|596.44|591.24|594.82|589.62|596.93|591.73|594.33|589.13|762
1661757000000|2022-08-29 07:10:00|594.83|589.63|592.84|587.64|595.58|590.38|592.76|587.56|736
1661757300000|2022-08-29 07:15:00|592.87|587.67|591.11|585.91|593.56|588.36|590.73|585.53|737
1661757600000|2022-08-29 07:20:00|591.04|585.84|591.87|586.67|593.57|588.37|590.73|585.53|822
1661757900000|2022-08-29 07:25:00|591.79|586.59|592.27|587.07|592.42|587.22|591.56|586.36|734
1661758200000|2022-08-29 07:30:00|592.26|587.06|594.82|589.62|594.97|589.77|592.24|587.04|683
1661758500000|2022-08-29 07:35:00|594.81|589.61|597.25|592.05|597.5|592.3|594.8|589.6|693
1661758800000|2022-08-29 07:40:00|597.26|592.06|595.21|590.01|597.26|592.06|595.08|589.88|602
1661759100000|2022-08-29 07:45:00|595.22|590.02|595.24|590.04|597.09|591.89|594.28|589.08|660
1661759400000|2022-08-29 07:50:00|595.35|590.15|594.84|589.64|595.62|590.42|594.33|589.13|541
1661759700000|2022-08-29 07:55:00|594.82|589.62|594.99|589.79|595.31|590.11|593.9|588.7|580
1661760000000|2022-08-29 08:00:00|595.03|589.83|594.93|589.73|595.79|590.59|593.82|588.62|685
1661760300000|2022-08-29 08:05:00|594.91|589.71|594.13|588.93|595.01|589.81|593.81|588.61|605
1661760600000|2022-08-29 08:10:00|594.16|588.96|592.94|587.74|594.91|589.71|592.8|587.6|577
1661760900000|2022-08-29 08:15:00|592.99|587.79|594.94|589.74|594.94|589.74|592.73|587.53|656
1661761200000|2022-08-29 08:20:00|594.93|589.73|592.15|586.95|595.38|590.18|592.04|586.84|633
1661761500000|2022-08-29 08:25:00|592.21|587.01|591.67|586.47|592.83|587.63|591.55|586.35|551
1661761800000|2022-08-29 08:30:00|591.59|586.39|590.74|585.54|592.41|587.21|590.65|585.45|738
1661762100000|2022-08-29 08:35:00|590.73|585.53|589.89|584.69|591.2|586|589.63|584.43|850
1661762400000|2022-08-29 08:40:00|589.94|584.74|589.37|584.17|590.27|585.07|589.06|583.86|644
1661762700000|2022-08-29 08:45:00|589.35|584.15|591.28|586.08|591.37|586.17|589.17|583.97|588
1661763000000|2022-08-29 08:50:00|591.26|586.06|591.22|586.02|591.35|586.15|590.15|584.95|565
1661763300000|2022-08-29 08:55:00|591.21|586.01|590.38|585.18|591.42|586.22|590.21|585.01|564
1661763600000|2022-08-29 09:00:00|590.39|585.19|590.18|584.98|590.98|585.78|589.9|584.7|656
1661763900000|2022-08-29 09:05:00|590.16|584.96|590.31|585.11|591.04|585.84|589.09|583.89|668
1661764200000|2022-08-29 09:10:00|590.27|585.07|591.08|585.88|591.37|586.17|589.86|584.66|619
1661764500000|2022-08-29 09:15:00|591.03|585.83|590.63|585.43|592.1|586.9|590.62|585.42|542
1661764800000|2022-08-29 09:20:00|590.7|585.5|593.06|587.86|593.3|588.1|590.67|585.47|572
1661765100000|2022-08-29 09:25:00|593.11|587.91|594.22|589.02|594.32|589.12|593.01|587.81|673
1661765400000|2022-08-29 09:30:00|594.24|589.04|593.72|588.52|595.1|589.9|593.62|588.42|605
1661765700000|2022-08-29 09:35:00|593.75|588.55|594.16|588.96|595.55|590.35|593.75|588.55|608
1661766000000|2022-08-29 09:40:00|594.13|588.93|595.89|590.69|596|590.8|593.8|588.6|513
1661766300000|2022-08-29 09:45:00|595.83|590.63|595.84|590.64|596.18|590.98|593.57|588.37|642
1661766600000|2022-08-29 09:50:00|595.82|590.62|595.31|590.11|596.88|591.68|595.14|589.94|564
1661766900000|2022-08-29 09:55:00|595.32|590.12|596.2|591|597.33|592.13|595.27|590.07|670
1661767200000|2022-08-29 10:00:00|596.02|590.82|598.23|593.03|598.41|593.21|595.91|590.71|724
1661767500000|2022-08-29 10:05:00|598.22|593.02|598.29|593.09|598.56|593.36|597.23|592.03|648
1661767800000|2022-08-29 10:10:00|598.28|593.08|594.83|589.63|598.33|593.13|594.73|589.53|619
1661768100000|2022-08-29 10:15:00|594.91|589.71|594.84|589.64|596.5|591.3|594.71|589.51|596
1661768400000|2022-08-29 10:20:00|594.93|589.73|595.11|589.91|595.48|590.28|594.71|589.51|595
1661768700000|2022-08-29 10:25:00|595.17|589.97|593.84|588.64|595.41|590.21|593.44|588.24|594
1661769000000|2022-08-29 10:30:00|593.85|588.65|595.29|590.09|595.98|590.78|593.81|588.61|652
1661769300000|2022-08-29 10:35:00|595.28|590.08|596.02|590.82|596.04|590.84|593.53|588.33|696
1661769600000|2022-08-29 10:40:00|595.99|590.79|594.54|589.34|596.26|591.06|594.33|589.13|553
1661769900000|2022-08-29 10:45:00|594.53|589.33|596.33|591.13|596.35|591.15|594.15|588.95|560
1661770200000|2022-08-29 10:50:00|596.31|591.11|596.55|591.35|596.65|591.45|596.03|590.83|517
1661770500000|2022-08-29 10:55:00|596.58|591.38|596.43|591.23|597.45|592.25|596.21|591.01|593
1661770800000|2022-08-29 11:00:00|596.39|591.19|597.36|592.16|597.67|592.47|595.97|590.77|565
1661771100000|2022-08-29 11:05:00|597.33|592.13|595.29|590.09|597.43|592.23|594.52|589.32|660
1661771400000|2022-08-29 11:10:00|595.38|590.18|595.23|590.03|596.09|590.89|595.04|589.84|700
1661771700000|2022-08-29 11:15:00|595.18|589.98|594.01|588.81|595.28|590.08|593.72|588.52|601
1661772000000|2022-08-29 11:20:00|593.99|588.79|597.29|592.09|597.37|592.17|593.76|588.56|670
1661772300000|2022-08-29 11:25:00|597.23|592.03|596.81|591.61|597.28|592.08|595.88|590.68|645
1661772600000|2022-08-29 11:30:00|596.8|591.6|596.48|591.28|597.21|592.01|595.84|590.64|608
1661772900000|2022-08-29 11:35:00|596.44|591.24|596.63|591.43|597.11|591.91|596.03|590.83|546
1661773200000|2022-08-29 11:40:00|596.68|591.48|597.37|592.17|597.94|592.74|595.9|590.7|632
1661773500000|2022-08-29 11:45:00|597.38|592.18|600.97|595.77|601.14|595.94|597.23|592.03|599
1661773800000|2022-08-29 11:50:00|600.91|595.71|599.38|594.18|601.91|596.71|599.33|594.13|593
1661774100000|2022-08-29 11:55:00|599.39|594.19|600.48|595.28|600.51|595.31|599.04|593.84|442
1661774400000|2022-08-29 12:00:00|600.47|595.27|602.3|597.1|602.58|597.38|600.15|594.95|622
1661774700000|2022-08-29 12:05:00|602.32|597.12|601.97|596.77|602.92|597.72|601.22|596.02|691
1661775000000|2022-08-29 12:10:00|602.03|596.83|601.37|596.17|602.03|596.83|600.15|594.95|645
1661775300000|2022-08-29 12:15:00|601.35|596.15|600.83|595.63|602.02|596.82|600.73|595.53|650
1661775600000|2022-08-29 12:20:00|600.82|595.62|604.4|599.2|604.92|599.72|600.73|595.53|718
1661775900000|2022-08-29 12:25:00|604.42|599.22|615.51|610.31|615.51|610.31|604.24|599.04|1033
1661776200000|2022-08-29 12:30:00|615.45|610.25|614.92|609.72|617.52|612.32|613.26|608.06|1025
1661776500000|2022-08-29 12:35:00|615.03|609.83|615.85|610.65|617.62|612.42|612.58|607.38|979
1661776800000|2022-08-29 12:40:00|615.86|610.66|612.92|607.72|615.9|610.7|611.14|605.94|892
1661777100000|2022-08-29 12:45:00|612.97|607.77|608.01|602.81|613.33|608.13|606.4|601.2|936
1661777400000|2022-08-29 12:50:00|607.98|602.78|608.33|603.13|609.18|603.98|607.51|602.31|813
1661777700000|2022-08-29 12:55:00|608.32|603.12|608.06|602.86|609.36|604.16|607.83|602.63|802
1661778000000|2022-08-29 13:00:00|608.02|602.82|609.49|604.29|610.98|605.78|607.73|602.53|840
1661778300000|2022-08-29 13:05:00|609.58|604.38|610.18|604.98|611.06|605.86|608.36|603.16|801
1661778600000|2022-08-29 13:10:00|610.08|604.88|608.3|603.1|610.59|605.39|608.3|603.1|692
1661778900000|2022-08-29 13:15:00|608.32|603.12|610.68|605.48|611.28|606.08|607.91|602.71|772
1661779200000|2022-08-29 13:20:00|610.67|605.47|611.03|605.83|612.14|606.94|609.96|604.76|777
1661779500000|2022-08-29 13:25:00|611.04|605.84|610.3|605.1|612.44|607.24|610.25|605.05|890
1661779800000|2022-08-29 13:30:00|610.28|605.08|613.25|608.05|613.61|608.41|609.36|604.16|922
1661780100000|2022-08-29 13:35:00|613.26|608.06|614.72|609.52|616|610.8|611.16|605.96|889
1661780400000|2022-08-29 13:40:00|614.58|609.38|616.06|610.86|618.09|612.89|614.09|608.89|929
1661780700000|2022-08-29 13:45:00|616.03|610.83|613.82|608.62|616.87|611.67|613.25|608.05|915
1661781000000|2022-08-29 13:50:00|613.84|608.64|616.24|611.04|616.35|611.15|613.84|608.64|841
1661781300000|2022-08-29 13:55:00|616.2|611|615.95|610.75|617.49|612.29|615.93|610.73|938
1661781600000|2022-08-29 14:00:00|615.78|610.58|616.15|610.95|616.75|611.55|615.16|609.96|864
1661781900000|2022-08-29 14:05:00|616.21|611.01|619.03|613.83|620.27|615.07|616.01|610.81|925
1661782200000|2022-08-29 14:10:00|619.14|613.94|622.16|616.96|622.37|617.17|618.65|613.45|947
1661782500000|2022-08-29 14:15:00|622.21|617.01|624.53|619.33|626.57|621.37|622.1|616.9|893
1661782800000|2022-08-29 14:20:00|624.55|619.35|631.3|626.1|631.3|626.1|624.49|619.29|991
1661783100000|2022-08-29 14:25:00|631.38|626.18|626.13|620.93|631.65|626.45|626.13|620.93|979
1661783400000|2022-08-29 14:30:00|626.04|620.84|623.22|618.02|628.43|623.23|622.27|617.07|894
1661783700000|2022-08-29 14:35:00|623.26|618.06|622.53|617.33|624.48|619.28|622.24|617.04|914
1661784000000|2022-08-29 14:40:00|622.57|617.37|622.8|617.6|623.49|618.29|621.25|616.05|876
1661784300000|2022-08-29 14:45:00|622.9|617.7|622.22|617.02|623.41|618.21|621.57|616.37|881
1661784600000|2022-08-29 14:50:00|622.27|617.07|620.35|615.15|624.12|618.92|620.35|615.15|831
1661784900000|2022-08-29 14:55:00|620.45|615.25|619.16|613.96|620.56|615.36|618.63|613.43|766
1661785200000|2022-08-29 15:00:00|619.19|613.99|623.31|618.11|624.65|619.45|618.96|613.76|608
1661785500000|2022-08-29 15:05:00|623.32|618.12|621.32|616.12|623.68|618.48|618.5|613.3|781
1661785800000|2022-08-29 15:10:00|621.35|616.15|620.25|615.05|621.56|616.36|620.18|614.98|712
1661786100000|2022-08-29 15:15:00|620.24|615.04|622.5|617.3|624.08|618.88|619.76|614.56|708
1661786400000|2022-08-29 15:20:00|622.56|617.36|622.91|617.71|623.58|618.38|621.43|616.23|653
1661786700000|2022-08-29 15:25:00|622.87|617.67|622.11|616.91|623.11|617.91|621.74|616.54|668
1661787000000|2022-08-29 15:30:00|622.1|616.9|624.31|619.11|624.96|619.76|621.26|616.06|777
1661787300000|2022-08-29 15:35:00|624.41|619.21|625.05|619.85|626.22|621.02|623.16|617.96|723
1661787600000|2022-08-29 15:40:00|625.09|619.89|622.39|617.19|625.09|619.89|622.25|617.05|678
1661787900000|2022-08-29 15:45:00|622.26|617.06|624.38|619.18|625.78|620.58|622.18|616.98|720
1661788200000|2022-08-29 15:50:00|624.35|619.15|623.19|617.99|624.4|619.2|622.35|617.15|670
1661788500000|2022-08-29 15:55:00|623.03|617.83|624.19|618.99|624.39|619.19|622.53|617.33|698
1661788800000|2022-08-29 16:00:00|624.1|618.9|625.31|620.11|625.42|620.22|622.25|617.05|797
1661789100000|2022-08-29 16:05:00|625.77|620.57|626.42|621.22|626.45|621.25|624.73|619.53|806
1661789400000|2022-08-29 16:10:00|626.43|621.23|625.73|620.53|628.43|623.23|625.33|620.13|873
1661789700000|2022-08-29 16:15:00|625.55|620.35|628.2|623|630.25|625.05|625.38|620.18|831
1661790000000|2022-08-29 16:20:00|628.24|623.04|625.41|620.21|628.33|623.13|625.06|619.86|787
1661790300000|2022-08-29 16:25:00|625.47|620.27|625.36|620.16|625.99|620.79|624.33|619.13|741
1661790600000|2022-08-29 16:30:00|625.34|620.14|623.37|618.17|625.67|620.47|623.18|617.98|762
1661790900000|2022-08-29 16:35:00|623.38|618.18|624.35|619.15|625.69|620.49|623.06|617.86|700
1661791200000|2022-08-29 16:40:00|624.31|619.11|624.25|619.05|624.92|619.72|623.61|618.41|626
1661791500000|2022-08-29 16:45:00|624.26|619.06|626.13|620.93|626.45|621.25|623.26|618.06|787
1661791800000|2022-08-29 16:50:00|626.11|620.91|627.4|622.2|628.5|623.3|625.38|620.18|753
1661792100000|2022-08-29 16:55:00|627.41|622.21|626.79|621.59|627.52|622.32|625.4|620.2|651
1661792400000|2022-08-29 17:00:00|626.91|621.71|627.15|621.95|629.03|623.83|626.7|621.5|719
1661792700000|2022-08-29 17:05:00|627.12|621.92|625.44|620.24|627.35|622.15|625.29|620.09|642
1661793000000|2022-08-29 17:10:00|625.53|620.33|624.28|619.08|626.08|620.88|624.11|618.91|709
1661793300000|2022-08-29 17:15:00|624.34|619.14|623.24|618.04|624.5|619.3|622.93|617.73|748
1661793600000|2022-08-29 17:20:00|623.44|618.24|623.47|618.27|624.15|618.95|623.28|618.08|682
1661793900000|2022-08-29 17:25:00|623.48|618.28|623.95|618.75|624.26|619.06|623.19|617.99|508
1661794200000|2022-08-29 17:30:00|624.06|618.86|626.49|621.29|627.1|621.9|623.92|618.72|647
1661794500000|2022-08-29 17:35:00|626.36|621.16|625.48|620.28|626.54|621.34|624.82|619.62|616
1661794800000|2022-08-29 17:40:00|625.51|620.31|626.72|621.52|627.26|622.06|625.07|619.87|583
1661795100000|2022-08-29 17:45:00|626.8|621.6|625.45|620.25|628.16|622.96|625.33|620.13|652
1661795400000|2022-08-29 17:50:00|625.54|620.34|626.93|621.73|626.97|621.77|625.53|620.33|580
1661795700000|2022-08-29 17:55:00|626.94|621.74|627.87|622.67|628.4|623.2|626.52|621.32|630
1661796000000|2022-08-29 18:00:00|627.85|622.65|625.98|620.78|629.14|623.94|625.5|620.3|705
1661796300000|2022-08-29 18:05:00|625.82|620.62|626.33|621.13|627.54|622.34|625.33|620.13|737
1661796600000|2022-08-29 18:10:00|626.28|621.08|625.45|620.25|627.14|621.94|625.23|620.03|745
1661796900000|2022-08-29 18:15:00|625.59|620.39|624.19|618.99|625.61|620.41|623.88|618.68|689
1661797200000|2022-08-29 18:20:00|624.39|619.19|624.26|619.06|624.99|619.79|623.99|618.79|613
1661797500000|2022-08-29 18:25:00|624.3|619.1|623.6|618.4|624.64|619.44|623.23|618.03|547
1661797800000|2022-08-29 18:30:00|623.56|618.36|624.47|619.27|624.72|619.52|623.41|618.21|584
1661798100000|2022-08-29 18:35:00|624.46|619.26|626.33|621.13|626.75|621.55|624.15|618.95|658
1661798400000|2022-08-29 18:40:00|626.32|621.12|625.88|620.68|626.5|621.3|625.81|620.61|625
1661798700000|2022-08-29 18:45:00|625.94|620.74|625.11|619.91|626.14|620.94|624.99|619.79|579
1661799000000|2022-08-29 18:50:00|625.16|619.96|624.84|619.64|625.19|619.99|624.23|619.03|543
1661799300000|2022-08-29 18:55:00|624.86|619.66|625.49|620.29|626.06|620.86|622.99|617.79|723
1661799600000|2022-08-29 19:00:00|625.35|620.15|625.73|620.53|626.12|620.92|624.1|618.9|728
1661799900000|2022-08-29 19:05:00|625.7|620.5|625.17|619.97|626.14|620.94|624.61|619.41|646
1661800200000|2022-08-29 19:10:00|625.57|620.37|626.84|621.64|627.21|622.01|624.13|618.93|707
1661800500000|2022-08-29 19:15:00|626.89|621.69|625.2|620|628.32|623.12|625.08|619.88|578
1661800800000|2022-08-29 19:20:00|625.29|620.09|625.91|620.71|626.26|621.06|625.11|619.91|626
1661801100000|2022-08-29 19:25:00|625.88|620.68|623.44|618.24|626|620.8|623.22|618.02|710
1661801400000|2022-08-29 19:30:00|623.4|618.2|624.19|618.99|624.44|619.24|623.05|617.85|669
1661801700000|2022-08-29 19:35:00|624.18|618.98|624.91|619.71|625.27|620.07|624.03|618.83|446
1661802000000|2022-08-29 19:40:00|624.92|619.72|624.8|619.6|625.36|620.16|624.25|619.05|565
1661802300000|2022-08-29 19:45:00|624.73|619.53|625.28|620.08|625.45|620.25|624.55|619.35|567
1661802600000|2022-08-29 19:50:00|625.32|620.12|624.14|618.94|625.43|620.23|623.82|618.62|696
1661802900000|2022-08-29 19:55:00|624.21|619.01|623.99|618.79|624.56|619.36|623.47|618.27|638
1661803200000|2022-08-29 20:00:00|623.98|618.78|625.34|620.14|626.02|620.82|622.96|617.76|639
1661803500000|2022-08-29 20:05:00|625.35|620.15|625.94|620.74|626.92|621.72|624.37|619.17|668
1661803800000|2022-08-29 20:10:00|625.98|620.78|628.45|623.25|628.56|623.36|625.94|620.74|650
1661804100000|2022-08-29 20:15:00|628.47|623.27|626.47|621.27|629.6|624.4|626.14|620.94|731
1661804400000|2022-08-29 20:20:00|626.42|621.22|627.1|621.9|628.3|623.1|626.22|621.02|528
1661804700000|2022-08-29 20:25:00|626.98|621.78|627.33|622.13|627.45|622.25|626.86|621.66|489
1661805000000|2022-08-29 20:30:00|627.31|622.11|627.28|622.08|627.51|622.31|626.29|621.09|515
1661805300000|2022-08-29 20:35:00|627.16|621.96|628.01|622.81|628.12|622.92|627.01|621.81|546
1661805600000|2022-08-29 20:40:00|627.93|622.73|629.09|623.89|629.09|623.89|627.28|622.08|495
1661805900000|2022-08-29 20:45:00|629.05|623.85|631.35|626.15|631.61|626.41|628.39|623.19|592
1661806200000|2022-08-29 20:50:00|631.48|626.28|631.27|626.07|631.57|626.37|629.79|624.59|476
1661806500000|2022-08-29 20:55:00|631.21|626.01|633.34|628.14|634.48|629.28|630.3|625.1|533
1661806800000|2022-08-29 21:00:00|633.39|628.19|631.41|626.21|633.55|628.35|630.4|625.2|396
1661807100000|2022-08-29 21:05:00|631.47|626.27|632.02|626.82|632.2|627|631.29|626.09|347
1661807400000|2022-08-29 21:10:00|631.99|626.79|630.86|625.66|632.65|627.45|630.7|625.5|432
1661807700000|2022-08-29 21:15:00|630.95|625.75|630|624.8|631.38|626.18|629.86|624.66|296
1661808000000|2022-08-29 21:20:00|630.13|624.93|630.81|625.61|631.36|626.16|630|624.8|418
1661808300000|2022-08-29 21:25:00|630.85|625.65|630.13|624.93|631.05|625.85|630.09|624.89|372
1661808600000|2022-08-29 21:30:00|630.15|624.95|632.74|627.54|632.74|627.54|630.15|624.95|335
1661808900000|2022-08-29 21:35:00|632.79|627.59|629.04|623.84|632.92|627.72|628.92|623.72|358
1661809200000|2022-08-29 21:40:00|629.1|623.9|632.29|627.09|632.3|627.1|629.07|623.87|610
1661809500000|2022-08-29 21:45:00|632.32|627.12|630.88|625.68|633.57|628.37|630.69|625.49|481
1661809800000|2022-08-29 21:50:00|630.86|625.66|634.2|629|634.2|629|630.32|625.12|434
1661810100000|2022-08-29 21:55:00|634.12|628.92|632.17|626.97|634.51|629.31|631.78|626.58|539
1661810400000|2022-08-29 22:00:00|632.11|626.91|631.55|626.35|633.62|628.42|631.05|625.85|588
1661810700000|2022-08-29 22:05:00|631.64|626.44|630.7|625.5|632.75|627.55|630.33|625.13|628
1661811000000|2022-08-29 22:10:00|630.65|625.45|631.11|625.91|632.13|626.93|630.23|625.03|587
1661811300000|2022-08-29 22:15:00|631.07|625.87|630.95|625.75|631.55|626.35|630.75|625.55|472
1661811600000|2022-08-29 22:20:00|630.73|625.53|633.03|627.83|633.3|628.1|630.54|625.34|503
1661811900000|2022-08-29 22:25:00|633.01|627.81|630.23|625.03|633.06|627.86|629.95|624.75|628
1661812200000|2022-08-29 22:30:00|630.21|625.01|630.34|625.14|631|625.8|629.35|624.15|547
1661812500000|2022-08-29 22:35:00|630.32|625.12|631.36|626.16|631.4|626.2|630.04|624.84|497
1661812800000|2022-08-29 22:40:00|631.34|626.14|629.31|624.11|631.34|626.14|628.97|623.77|506
1661813100000|2022-08-29 22:45:00|629.27|624.07|631.07|625.87|631.66|626.46|629.27|624.07|468
1661813400000|2022-08-29 22:50:00|631.09|625.89|631.2|626|631.51|626.31|630.14|624.94|428
1661813700000|2022-08-29 22:55:00|631.26|626.06|631.29|626.09|631.43|626.23|629.76|624.56|461
1661814000000|2022-08-29 23:00:00|631.35|626.15|629.82|624.62|632.01|626.81|628.9|623.7|535
1661814300000|2022-08-29 23:05:00|629.84|624.64|629.03|623.83|630.08|624.88|628.87|623.67|586
1661814600000|2022-08-29 23:10:00|629.07|623.87|629.28|624.08|629.46|624.26|628.09|622.89|493
1661814900000|2022-08-29 23:15:00|629.35|624.15|629.34|624.14|629.5|624.3|628.55|623.35|543
1661815200000|2022-08-29 23:20:00|629.33|624.13|633.48|628.28|633.59|628.39|629.22|624.02|674
1661815500000|2022-08-29 23:25:00|633.45|628.25|634.97|629.77|636.84|631.64|633.27|628.07|763
1661815800000|2022-08-29 23:30:00|634.92|629.72|637.45|632.25|637.87|632.67|634.87|629.67|690
1661816100000|2022-08-29 23:35:00|637.5|632.3|639.5|634.3|640.15|634.95|637.19|631.99|795
1661816400000|2022-08-29 23:40:00|639.51|634.31|640.02|634.82|640.42|635.22|638.89|633.69|789
1661816700000|2022-08-29 23:45:00|640.11|634.91|637.91|632.71|642.36|637.16|637.24|632.04|761
1661817000000|2022-08-29 23:50:00|637.93|632.73|636.15|630.95|638.22|633.02|635.76|630.56|673
1661817300000|2022-08-29 23:55:00|636.13|630.93|636.85|631.65|637.63|632.43|636.06|630.86|696
1661817600000|2022-08-30 00:00:00|636.92|631.72|635.09|629.89|636.92|631.72|632.18|626.98|784
1661817900000|2022-08-30 00:05:00|635.11|629.91|635.1|629.9|637.92|632.72|635.01|629.81|812
1661818200000|2022-08-30 00:10:00|635.08|629.88|635.34|630.14|636.43|631.23|635.07|629.87|685
1661818500000|2022-08-30 00:15:00|635.32|630.12|634.19|628.99|637.11|631.91|633.73|628.53|780
1661818800000|2022-08-30 00:20:00|634.26|629.06|633.47|628.27|635.19|629.99|633.44|628.24|608
1661819100000|2022-08-30 00:25:00|633.44|628.24|632.91|627.71|634.35|629.15|632.1|626.9|585
1661819400000|2022-08-30 00:30:00|632.93|627.73|633.15|627.95|633.62|628.42|631.4|626.2|525
1661819700000|2022-08-30 00:35:00|633.1|627.9|630.84|625.64|633.1|627.9|630.69|625.49|565
1661820000000|2022-08-30 00:40:00|630.86|625.66|632.08|626.88|632.3|627.1|630.77|625.57|640
1661820300000|2022-08-30 00:45:00|632.1|626.9|631.31|626.11|632.85|627.65|631.15|625.95|599
1661820600000|2022-08-30 00:50:00|631.41|626.21|633.17|627.97|633.38|628.18|631.41|626.21|677
1661820900000|2022-08-30 00:55:00|632.94|627.74|634.01|628.81|634.32|629.12|632.12|626.92|663
1661821200000|2022-08-30 01:00:00|633.97|628.77|632.21|627.01|634.25|629.05|632.14|626.94|637
1661821500000|2022-08-30 01:05:00|632.19|626.99|633.5|628.3|633.61|628.41|632.19|626.99|597
1661821800000|2022-08-30 01:10:00|633.52|628.32|632.45|627.25|633.62|628.42|632.19|626.99|557
1661822100000|2022-08-30 01:15:00|632.53|627.33|632.24|627.04|633.14|627.94|631.76|626.56|567
1661822400000|2022-08-30 01:20:00|632.19|626.99|631.29|626.09|633.52|628.32|631.12|625.92|564
1661822700000|2022-08-30 01:25:00|631.33|626.13|630.82|625.62|631.46|626.26|629.92|624.72|490
1661823000000|2022-08-30 01:30:00|630.55|625.35|627.2|622|630.65|625.45|626.21|621.01|635
1661823300000|2022-08-30 01:35:00|627.14|621.94|627.21|622.01|629.4|624.2|626.96|621.76|596
1661823600000|2022-08-30 01:40:00|627.22|622.02|626.14|620.94|627.22|622.02|625.25|620.05|640
1661823900000|2022-08-30 01:45:00|626.11|620.91|626.94|621.74|627.2|622|626.1|620.9|387
1661824200000|2022-08-30 01:50:00|626.97|621.77|627.33|622.13|628.05|622.85|626.92|621.72|447
1661824500000|2022-08-30 01:55:00|627.31|622.11|627.13|621.93|627.56|622.36|626.36|621.16|500
1661824800000|2022-08-30 02:00:00|627.17|621.97|625|619.8|627.19|621.99|625|619.8|592
1661825100000|2022-08-30 02:05:00|625.08|619.88|625.25|620.05|625.4|620.2|624.48|619.28|491
1661825400000|2022-08-30 02:10:00|625.23|620.03|624.67|619.47|625.44|620.24|624.55|619.35|432
1661825700000|2022-08-30 02:15:00|624.65|619.45|624.61|619.41|624.83|619.63|623.78|618.58|428
1661826000000|2022-08-30 02:20:00|624.58|619.38|624.17|618.97|624.72|619.52|623.84|618.64|414
1661826300000|2022-08-30 02:25:00|624.2|619|624.63|619.43|624.63|619.43|624.12|618.92|234
1661826600000|2022-08-30 02:30:00|624.57|619.37|624.42|619.22|626.17|620.97|623.85|618.65|438
1661826900000|2022-08-30 02:35:00|624.37|619.17|626.17|620.97|626.49|621.29|624.28|619.08|374
1661827200000|2022-08-30 02:40:00|626.15|620.95|626.96|621.76|627.13|621.93|626.1|620.9|368
1661827500000|2022-08-30 02:45:00|626.99|621.79|627.44|622.24|627.67|622.47|626.92|621.72|366
1661827800000|2022-08-30 02:50:00|627.47|622.27|627.04|621.84|627.68|622.48|626.33|621.13|330
1661828100000|2022-08-30 02:55:00|627.06|621.86|628.42|623.22|628.45|623.25|627.02|621.82|264
1661828400000|2022-08-30 03:00:00|628.45|623.25|628.17|622.97|628.69|623.49|627.7|622.5|390
1661828700000|2022-08-30 03:05:00|628.03|622.83|627.85|622.65|628.14|622.94|627.35|622.15|379
1661829000000|2022-08-30 03:10:00|627.93|622.73|626.39|621.19|628.4|623.2|626.35|621.15|440
1661829300000|2022-08-30 03:15:00|626.37|621.17|626.96|621.76|627.42|622.22|626.2|621|514
1661829600000|2022-08-30 03:20:00|626.97|621.77|628.74|623.54|630.09|624.89|626.96|621.76|462
1661829900000|2022-08-30 03:25:00|628.79|623.59|629.87|624.67|630.17|624.97|628.25|623.05|459
1661830200000|2022-08-30 03:30:00|629.85|624.65|630.3|625.1|630.51|625.31|629.19|623.99|456
1661830500000|2022-08-30 03:35:00|630.29|625.09|632.05|626.85|632.93|627.73|630.29|625.09|603
1661830800000|2022-08-30 03:40:00|631.93|626.73|634.05|628.85|634.36|629.16|631.93|626.73|490
1661831100000|2022-08-30 03:45:00|634.13|628.93|633.86|628.66|635.2|630|633.71|628.51|559
1661831400000|2022-08-30 03:50:00|634.03|628.83|633.88|628.68|634.38|629.18|633.59|628.39|527
1661831700000|2022-08-30 03:55:00|633.9|628.7|633.75|628.55|634.24|629.04|632.94|627.74|470
1661832000000|2022-08-30 04:00:00|633.76|628.56|632.84|627.64|633.96|628.76|632.31|627.11|576
1661832300000|2022-08-30 04:05:00|632.8|627.6|632.82|627.62|633.14|627.94|631.66|626.46|588
1661832600000|2022-08-30 04:10:00|632.85|627.65|633.63|628.43|634.29|629.09|632.85|627.65|603
1661832900000|2022-08-30 04:15:00|633.84|628.64|638.8|633.6|639.02|633.82|633.54|628.34|696
1661833200000|2022-08-30 04:20:00|638.79|633.59|641.49|636.29|642.08|636.88|638.2|633|928
1661833500000|2022-08-30 04:25:00|641.5|636.3|640.85|635.65|644.3|639.1|640.85|635.65|901
1661833800000|2022-08-30 04:30:00|640.83|635.63|645.07|639.87|645.61|640.41|640.8|635.6|934
1661834100000|2022-08-30 04:35:00|644.99|639.79|643.42|638.22|645.78|640.58|641.42|636.22|904
1661834400000|2022-08-30 04:40:00|643.31|638.11|643.08|637.88|643.96|638.76|642.04|636.84|699
1661834700000|2022-08-30 04:45:00|643.24|638.04|643.01|637.81|645.41|640.21|642.66|637.46|751
1661835000000|2022-08-30 04:50:00|643.04|637.84|643.31|638.11|644.24|639.04|642.54|637.34|676
1661835300000|2022-08-30 04:55:00|643.37|638.17|643.3|638.1|644.2|639|643.22|638.02|600
1661835600000|2022-08-30 05:00:00|643.38|638.18|643.25|638.05|645.22|640.02|642.7|637.5|723
1661835900000|2022-08-30 05:05:00|643.15|637.95|642.27|637.07|643.59|638.39|642.27|637.07|651
1661836200000|2022-08-30 05:10:00|642.39|637.19|642.87|637.67|643.18|637.98|641.64|636.44|588
1661836500000|2022-08-30 05:15:00|642.92|637.72|640.94|635.74|643.05|637.85|640.69|635.49|663
1661836800000|2022-08-30 05:20:00|640.9|635.7|641.8|636.6|642.17|636.97|639.99|634.79|564
1661837100000|2022-08-30 05:25:00|641.84|636.64|641.93|636.73|642.46|637.26|640.16|634.96|618
1661837400000|2022-08-30 05:30:00|641.92|636.72|639.44|634.24|642.52|637.32|639.41|634.21|668
1661837700000|2022-08-30 05:35:00|639.51|634.31|639.83|634.63|640.89|635.69|639.4|634.2|483
1661838000000|2022-08-30 05:40:00|639.76|634.56|639.94|634.74|640.72|635.52|639.63|634.43|428
1661838300000|2022-08-30 05:45:00|639.95|634.75|639.32|634.12|640.78|635.58|639.21|634.01|535
1661838600000|2022-08-30 05:50:00|639.33|634.13|639.24|634.04|639.47|634.27|639.11|633.91|370
1661838900000|2022-08-30 05:55:00|639.27|634.07|639.52|634.32|641.14|635.94|639.13|633.93|604
1661839200000|2022-08-30 06:00:00|639.53|634.33|637.29|632.09|639.54|634.34|637.21|632.01|634
1661839500000|2022-08-30 06:05:00|637.28|632.08|636.21|631.01|637.47|632.27|636.16|630.96|426
1661839800000|2022-08-30 06:10:00|636.2|631|637.16|631.96|637.31|632.11|635.22|630.02|489
1661840100000|2022-08-30 06:15:00|637.19|631.99|637.12|631.92|637.39|632.19|636.51|631.31|526
1661840400000|2022-08-30 06:20:00|637.08|631.88|641.28|636.08|642.43|637.23|636.87|631.67|718
1661840700000|2022-08-30 06:25:00|641.35|636.15|639.53|634.33|641.41|636.21|639.23|634.03|470
1661841000000|2022-08-30 06:30:00|639.52|634.32|641.3|636.1|641.52|636.32|639.46|634.26|565
1661841300000|2022-08-30 06:35:00|641.38|636.18|639.98|634.78|641.39|636.19|638.28|633.08|628
1661841600000|2022-08-30 06:40:00|639.89|634.69|641.04|635.84|641.59|636.39|639.35|634.15|607
1661841900000|2022-08-30 06:45:00|641.12|635.92|640.56|635.36|641.38|636.18|640.21|635.01|567
1661842200000|2022-08-30 06:50:00|640.49|635.29|641.13|635.93|641.35|636.15|639.79|634.59|542
1661842500000|2022-08-30 06:55:00|641.08|635.88|640.34|635.14|641.59|636.39|639.21|634.01|639
1661842800000|2022-08-30 07:00:00|640.36|635.16|640.37|635.17|641.42|636.22|639.9|634.7|679
1661843100000|2022-08-30 07:05:00|640.33|635.13|641.17|635.97|641.77|636.57|639.99|634.79|666
1661843400000|2022-08-30 07:10:00|641.2|636|644.43|639.23|644.61|639.41|641.2|636|733
1661843700000|2022-08-30 07:15:00|644.44|639.24|644.89|639.69|644.99|639.79|643.24|638.04|730
1661844000000|2022-08-30 07:20:00|644.95|639.75|645.68|640.48|647.05|641.85|644.83|639.63|778
1661844300000|2022-08-30 07:25:00|645.6|640.4|646.94|641.74|647.65|642.45|645.41|640.21|742
1661844600000|2022-08-30 07:30:00|646.95|641.75|646.38|641.18|647.99|642.79|645.95|640.75|857
1661844900000|2022-08-30 07:35:00|646.36|641.16|644.62|639.42|646.79|641.59|641.52|636.32|829
1661845200000|2022-08-30 07:40:00|644.61|639.41|643.35|638.15|644.61|639.41|643.1|637.9|703
1661845500000|2022-08-30 07:45:00|643.34|638.14|641.16|635.96|643.35|638.15|640.88|635.68|447
1661845800000|2022-08-30 07:50:00|641.11|635.91|640.74|635.54|641.48|636.28|640.15|634.95|457
1661846100000|2022-08-30 07:55:00|640.81|635.61|641.3|636.1|641.45|636.25|640.17|634.97|614
1661846400000|2022-08-30 08:00:00|641.25|636.05|645.3|640.1|645.3|640.1|641.24|636.04|676
1661846700000|2022-08-30 08:05:00|645.28|640.08|644.89|639.69|645.41|640.21|644.17|638.97|568
1661847000000|2022-08-30 08:10:00|644.87|639.67|646.92|641.72|647.26|642.06|644.28|639.08|421
1661847300000|2022-08-30 08:15:00|646.93|641.73|647.14|641.94|647.94|642.74|646.83|641.63|581
1661847600000|2022-08-30 08:20:00|647.16|641.96|646.21|641.01|648.44|643.24|645.97|640.77|601
1661847900000|2022-08-30 08:25:00|646.12|640.92|644.59|639.39|646.25|641.05|643.65|638.45|597
1661848200000|2022-08-30 08:30:00|644.47|639.27|644.15|638.95|644.91|639.71|643.71|638.51|560
1661848500000|2022-08-30 08:35:00|644.03|638.83|642.69|637.49|644.1|638.9|642.34|637.14|617
1661848800000|2022-08-30 08:40:00|642.66|637.46|643.43|638.23|644.43|639.23|642.24|637.04|661
1661849100000|2022-08-30 08:45:00|643.49|638.29|644.17|638.97|644.62|639.42|643.09|637.89|521
1661849400000|2022-08-30 08:50:00|644.16|638.96|642.44|637.24|644.29|639.09|642.17|636.97|582
1661849700000|2022-08-30 08:55:00|642.46|637.26|642.2|637|643.26|638.06|641.94|636.74|498
1661850000000|2022-08-30 09:00:00|642.21|637.01|642.12|636.92|642.61|637.41|641.76|636.56|539
1661850300000|2022-08-30 09:05:00|642.26|637.06|641.26|636.06|642.63|637.43|641.02|635.82|533
1661850600000|2022-08-30 09:10:00|641.2|636|641.43|636.23|642.38|637.18|641.15|635.95|516
1661850900000|2022-08-30 09:15:00|641.56|636.36|642.23|637.03|643.2|638|641.25|636.05|511
1661851200000|2022-08-30 09:20:00|642.22|637.02|643.07|637.87|643.39|638.19|642.18|636.98|506
1661851500000|2022-08-30 09:25:00|643.08|637.88|643.22|638.02|644.41|639.21|642.86|637.66|483
1661851800000|2022-08-30 09:30:00|643.24|638.04|643.09|637.89|644.08|638.88|642.76|637.56|557
1661852100000|2022-08-30 09:35:00|643.08|637.88|642.01|636.81|643.29|638.09|641.95|636.75|501
1661852400000|2022-08-30 09:40:00|642.03|636.83|642.97|637.77|643.23|638.03|641.95|636.75|530
1661852700000|2022-08-30 09:45:00|642.93|637.73|641.04|635.84|643.12|637.92|640.86|635.66|507
1661853000000|2022-08-30 09:50:00|640.96|635.76|642.68|637.48|642.85|637.65|640.26|635.06|544
1661853300000|2022-08-30 09:55:00|642.73|637.53|640.88|635.68|643.1|637.9|640.18|634.98|479
1661853600000|2022-08-30 10:00:00|640.91|635.71|641.97|636.77|642.1|636.9|640.26|635.06|483
1661853900000|2022-08-30 10:05:00|642|636.8|642.17|636.97|642.49|637.29|641.88|636.68|662
1661854200000|2022-08-30 10:10:00|642.16|636.96|642.25|637.05|642.3|637.1|640.76|635.56|557
1661854500000|2022-08-30 10:15:00|642.23|637.03|641.35|636.15|642.23|637.03|640.94|635.74|323
1661854800000|2022-08-30 10:20:00|641.3|636.1|642.27|637.07|642.43|637.23|640.94|635.74|482
1661855100000|2022-08-30 10:25:00|642.31|637.11|644.43|639.23|645.35|640.15|642.15|636.95|634
1661855400000|2022-08-30 10:30:00|644.42|639.22|641.16|635.96|644.49|639.29|640.09|634.89|653
1661855700000|2022-08-30 10:35:00|641.18|635.98|638.24|633.04|641.33|636.13|637.91|632.71|702
1661856000000|2022-08-30 10:40:00|638.3|633.1|636.81|631.61|638.49|633.29|636.21|631.01|516
1661856300000|2022-08-30 10:45:00|636.7|631.5|634.26|629.06|636.99|631.79|633.68|628.48|828
1661856600000|2022-08-30 10:50:00|634.23|629.03|638.06|632.86|638.64|633.44|634.05|628.85|786
1661856900000|2022-08-30 10:55:00|638.04|632.84|636.34|631.14|638.13|632.93|635.32|630.12|618
1661857200000|2022-08-30 11:00:00|636.35|631.15|636.26|631.06|636.38|631.18|634.07|628.87|573
1661857500000|2022-08-30 11:05:00|636.29|631.09|635.12|629.92|637.4|632.2|634.1|628.9|502
1661857800000|2022-08-30 11:10:00|635.15|629.95|635.17|629.97|636.33|631.13|634.99|629.79|607
1661858100000|2022-08-30 11:15:00|635.23|630.03|636.18|630.98|636.42|631.22|635.12|629.92|502
1661858400000|2022-08-30 11:20:00|636.12|630.92|635.29|630.09|636.41|631.21|635|629.8|502
1661858700000|2022-08-30 11:25:00|635.28|630.08|635.26|630.06|635.42|630.22|633.97|628.77|604
1661859000000|2022-08-30 11:30:00|635.22|630.02|635.93|630.73|636.92|631.72|635.1|629.9|508
1661859300000|2022-08-30 11:35:00|636.01|630.81|635.52|630.32|636.43|631.23|635.38|630.18|585
1661859600000|2022-08-30 11:40:00|635.55|630.35|637.09|631.89|637.1|631.9|635.49|630.29|558
1661859900000|2022-08-30 11:45:00|637.13|631.93|637.77|632.57|638.1|632.9|636.7|631.5|456
1661860200000|2022-08-30 11:50:00|637.76|632.56|636.21|631.01|638.07|632.87|635.15|629.95|539
1661860500000|2022-08-30 11:55:00|636.24|631.04|636.89|631.69|637.09|631.89|635.65|630.45|486
1661860800000|2022-08-30 12:00:00|636.88|631.68|637.01|631.81|637.37|632.17|635.76|630.56|619
1661861100000|2022-08-30 12:05:00|637.04|631.84|636.28|631.08|637.95|632.75|633.99|628.79|711
1661861400000|2022-08-30 12:10:00|636.21|631.01|636.79|631.59|637.11|631.91|635.64|630.44|542
1661861700000|2022-08-30 12:15:00|636.81|631.61|634.06|628.86|637.12|631.92|633.45|628.25|686
1661862000000|2022-08-30 12:20:00|634.08|628.88|633.28|628.08|634.51|629.31|632.07|626.87|736
1661862300000|2022-08-30 12:25:00|633.27|628.07|633.06|627.86|634.23|629.03|632.1|626.9|684
1661862600000|2022-08-30 12:30:00|633.08|627.88|627.9|622.7|634.12|628.92|627.53|622.33|881
1661862900000|2022-08-30 12:35:00|627.8|622.6|630.43|625.23|631.44|626.24|627.54|622.34|785
1661863200000|2022-08-30 12:40:00|630.4|625.2|630.06|624.86|631.33|626.13|628.92|623.72|712
1661863500000|2022-08-30 12:45:00|629.99|624.79|629.15|623.95|630.51|625.31|629.05|623.85|761
1661863800000|2022-08-30 12:50:00|629.13|623.93|631.46|626.26|631.46|626.26|628.1|622.9|760
1661864100000|2022-08-30 12:55:00|631.45|626.25|632.03|626.83|633.21|628.01|631.41|626.21|756
1661864400000|2022-08-30 13:00:00|632.02|626.82|632.83|627.63|633.22|628.02|631.96|626.76|696
1661864700000|2022-08-30 13:05:00|632.77|627.57|634.09|628.89|634.18|628.98|632.23|627.03|656
1661865000000|2022-08-30 13:10:00|634.1|628.9|633.1|627.9|634.6|629.4|633.08|627.88|610
1661865300000|2022-08-30 13:15:00|633.08|627.88|631.97|626.77|634.09|628.89|631.94|626.74|674
1661865600000|2022-08-30 13:20:00|631.92|626.72|633.45|628.25|633.6|628.4|631.87|626.67|602
1661865900000|2022-08-30 13:25:00|633.43|628.23|631.35|626.15|633.52|628.32|631.22|626.02|686
1661866200000|2022-08-30 13:30:00|631.4|626.2|634.35|629.15|635.52|630.32|631.23|626.03|917
1661866500000|2022-08-30 13:35:00|634.36|629.16|635.04|629.84|636.07|630.87|633.22|628.02|887
1661866800000|2022-08-30 13:40:00|635.03|629.83|632.37|627.17|635.23|630.03|632.09|626.89|821
1661867100000|2022-08-30 13:45:00|632.28|627.08|631.65|626.45|632.37|627.17|628.76|623.56|811
1661867400000|2022-08-30 13:50:00|631.63|626.43|630.36|625.16|632.45|627.25|630.23|625.03|715
1661867700000|2022-08-30 13:55:00|630.38|625.18|630.47|625.27|631.33|626.13|629.1|623.9|696
1661868000000|2022-08-30 14:00:00|630.43|625.23|629.97|624.77|632.38|627.18|629.14|623.94|730
1661868300000|2022-08-30 14:05:00|629.96|624.76|627.41|622.21|630.35|625.15|626.12|620.92|708
1661868600000|2022-08-30 14:10:00|627.42|622.22|626.49|621.29|627.61|622.41|624.24|619.04|662
1661868900000|2022-08-30 14:15:00|626.46|621.26|624.86|619.66|627.06|621.86|621.99|616.79|693
1661869200000|2022-08-30 14:20:00|624.94|619.74|622.63|617.43|625.37|620.17|622.1|616.9|640
1661869500000|2022-08-30 14:25:00|622.59|617.39|623.17|617.97|625.11|619.91|622.16|616.96|630
1661869800000|2022-08-30 14:30:00|623.12|617.92|617.5|612.3|624.38|619.18|616.89|611.69|737
1661870100000|2022-08-30 14:35:00|617.48|612.28|615.74|610.54|618.47|613.27|614.22|609.02|710
1661870400000|2022-08-30 14:40:00|615.77|610.57|610.97|605.77|616.02|610.82|610.15|604.95|739
1661870700000|2022-08-30 14:45:00|610.96|605.76|609|603.8|611.09|605.89|604.94|599.74|746
1661871000000|2022-08-30 14:50:00|608.97|603.77|608.3|603.1|610.09|604.89|606.89|601.69|724
1661871300000|2022-08-30 14:55:00|608.31|603.11|608.81|603.61|609.53|604.33|607.37|602.17|695
1661871600000|2022-08-30 15:00:00|608.87|603.67|608.31|603.11|609.67|604.47|607|601.8|730
1661871900000|2022-08-30 15:05:00|608.35|603.15|608.12|602.92|609.83|604.63|606.39|601.19|673
1661872200000|2022-08-30 15:10:00|608.13|602.93|606.32|601.12|608.38|603.18|604.72|599.52|696
1661872500000|2022-08-30 15:15:00|606.33|601.13|609.01|603.81|609.09|603.89|605.2|600|704
1661872800000|2022-08-30 15:20:00|609|603.8|607.12|601.92|609.44|604.24|606.88|601.68|668
1661873100000|2022-08-30 15:25:00|607.1|601.9|606.3|601.1|607.67|602.47|605.1|599.9|713
1661873400000|2022-08-30 15:30:00|606.17|600.97|607.26|602.06|607.53|602.33|604.65|599.45|666
1661873700000|2022-08-30 15:35:00|607.24|602.04|607.74|602.54|608.59|603.39|606.99|601.79|630
1661874000000|2022-08-30 15:40:00|607.78|602.58|608.2|603|608.94|603.74|607.16|601.96|656
1661874300000|2022-08-30 15:45:00|608.17|602.97|608.53|603.33|608.64|603.44|607.86|602.66|597
1661874600000|2022-08-30 15:50:00|608.52|603.32|614.16|608.96|614.39|609.19|608.45|603.25|648
1661874900000|2022-08-30 15:55:00|614.14|608.94|611.77|606.57|614.95|609.75|611.75|606.55|824
1661875200000|2022-08-30 16:00:00|611.64|606.44|613.26|608.06|614.13|608.93|611.32|606.12|797
1661875500000|2022-08-30 16:05:00|613.24|608.04|613.13|607.93|613.94|608.74|612.93|607.73|759
1661875800000|2022-08-30 16:10:00|613.3|608.1|614.6|609.4|614.75|609.55|612.85|607.65|543
1661876100000|2022-08-30 16:15:00|614.58|609.38|616.45|611.25|616.77|611.57|614.37|609.17|754
1661876400000|2022-08-30 16:20:00|616.58|611.38|614.63|609.43|616.58|611.38|613.08|607.88|864
1661876700000|2022-08-30 16:25:00|614.68|609.48|613.27|608.07|614.68|609.48|612.53|607.33|714
1661877000000|2022-08-30 16:30:00|613.24|608.04|609.6|604.4|613.41|608.21|609.6|604.4|737
1661877300000|2022-08-30 16:35:00|609.61|604.41|609.87|604.67|611.04|605.84|608.88|603.68|741
1661877600000|2022-08-30 16:40:00|609.82|604.62|601.06|595.86|609.97|604.77|601.06|595.86|848
1661877900000|2022-08-30 16:45:00|601.05|595.85|601.57|596.37|601.98|596.78|598.15|592.95|936
1661878200000|2022-08-30 16:50:00|601.4|596.2|599.33|594.13|603.21|598.01|599.33|594.13|864
1661878500000|2022-08-30 16:55:00|599.3|594.1|598.73|593.53|600.43|595.23|598.05|592.85|812
1661878800000|2022-08-30 17:00:00|598.74|593.54|601.41|596.21|601.97|596.77|598.1|592.9|825
1661879100000|2022-08-30 17:05:00|601.5|596.3|600.49|595.29|601.97|596.77|600.1|594.9|769
1661879400000|2022-08-30 17:10:00|600.48|595.28|598.74|593.54|600.95|595.75|596.94|591.74|645
1661879700000|2022-08-30 17:15:00|598.73|593.53|599.07|593.87|600.06|594.86|597.22|592.02|805
1661880000000|2022-08-30 17:20:00|599|593.8|599.61|594.41|599.98|594.78|597.94|592.74|788
1661880300000|2022-08-30 17:25:00|599.87|594.67|600.21|595.01|600.85|595.65|599.28|594.08|698
1661880600000|2022-08-30 17:30:00|600.22|595.02|601.19|595.99|602.01|596.81|599.3|594.1|690
1661880900000|2022-08-30 17:35:00|601.2|596|600.81|595.61|601.31|596.11|599.8|594.6|662
1661881200000|2022-08-30 17:40:00|600.83|595.63|597.55|592.35|601.11|595.91|597.16|591.96|662
1661881500000|2022-08-30 17:45:00|597.45|592.25|599.45|594.25|599.67|594.47|597.14|591.94|765
1661881800000|2022-08-30 17:50:00|599.46|594.26|601.3|596.1|602.15|596.95|599.08|593.88|690
1661882100000|2022-08-30 17:55:00|601.33|596.13|602.18|596.98|602.52|597.32|601.3|596.1|579
1661882400000|2022-08-30 18:00:00|602.09|596.89|604.12|598.92|604.29|599.09|601.39|596.19|808
1661882700000|2022-08-30 18:05:00|604.26|599.06|602.48|597.28|604.27|599.07|601.73|596.53|704
1661883000000|2022-08-30 18:10:00|602.54|597.34|603.17|597.97|603.31|598.11|602.11|596.91|694
1661883300000|2022-08-30 18:15:00|603.12|597.92|602.68|597.48|603.52|598.32|602.1|596.9|698
1661883600000|2022-08-30 18:20:00|602.69|597.49|602.26|597.06|602.98|597.78|601.15|595.95|743
1661883900000|2022-08-30 18:25:00|602.21|597.01|603.15|597.95|604.28|599.08|601.93|596.73|741
1661884200000|2022-08-30 18:30:00|603.14|597.94|605.61|600.41|605.61|600.41|603.04|597.84|781
1661884500000|2022-08-30 18:35:00|605.6|600.4|604.28|599.08|605.7|600.5|603.24|598.04|749
1661884800000|2022-08-30 18:40:00|604.27|599.07|604.16|598.96|604.71|599.51|603.97|598.77|699
1661885100000|2022-08-30 18:45:00|604.17|598.97|604.27|599.07|604.48|599.28|603.98|598.78|670
1661885400000|2022-08-30 18:50:00|604.28|599.08|604.64|599.44|605.59|600.39|604.07|598.87|645
1661885700000|2022-08-30 18:55:00|604.63|599.43|605.45|600.25|606.4|601.2|604.18|598.98|733
1661886000000|2022-08-30 19:00:00|605.41|600.21|613.95|608.75|614.11|608.91|604.51|599.31|908
1661886300000|2022-08-30 19:05:00|613.81|608.61|617.02|611.82|617.13|611.93|613.44|608.24|993
1661886600000|2022-08-30 19:10:00|617.03|611.83|620.58|615.38|621.14|615.94|615.84|610.64|975
1661886900000|2022-08-30 19:15:00|620.83|615.63|623.42|618.22|623.87|618.67|620.02|614.82|907
1661887200000|2022-08-30 19:20:00|623.43|618.23|626.19|620.99|626.55|621.35|622.82|617.62|916
1661887500000|2022-08-30 19:25:00|626.18|620.98|620.46|615.26|626.64|621.44|620.2|615|955
1661887800000|2022-08-30 19:30:00|620.45|615.25|619.77|614.57|620.61|615.41|617.23|612.03|909
1661888100000|2022-08-30 19:35:00|619.7|614.5|620.02|614.82|621.4|616.2|618.83|613.63|824
1661888400000|2022-08-30 19:40:00|620.01|614.81|620.97|615.77|623.28|618.08|619.98|614.78|838
1661888700000|2022-08-30 19:45:00|621.01|615.81|618.05|612.85|621.22|616.02|617.91|612.71|816
1661889000000|2022-08-30 19:50:00|617.98|612.78|617.35|612.15|618.75|613.55|616.11|610.91|782
1661889300000|2022-08-30 19:55:00|617.58|612.38|618.17|612.97|618.38|613.18|616.32|611.12|640
1661889600000|2022-08-30 20:00:00|618.22|613.02|615.68|610.48|619.05|613.85|615.09|609.89|762
1661889900000|2022-08-30 20:05:00|615.58|610.38|616|610.8|616.65|611.45|614.37|609.17|797
1661890200000|2022-08-30 20:10:00|615.99|610.79|616.94|611.74|618|612.8|615.95|610.75|707
1661890500000|2022-08-30 20:15:00|616.86|611.66|620.99|615.79|621.37|616.17|616.85|611.65|782
1661890800000|2022-08-30 20:20:00|620.96|615.76|620.03|614.83|621.17|615.97|619.77|614.57|594
1661891100000|2022-08-30 20:25:00|620.04|614.84|619|613.8|620.06|614.86|618.86|613.66|555
1661891400000|2022-08-30 20:30:00|618.98|613.78|617.47|612.27|619.84|614.64|617.41|612.21|498
1661891700000|2022-08-30 20:35:00|617.48|612.28|619.92|614.72|620.13|614.93|617.1|611.9|571
1661892000000|2022-08-30 20:40:00|619.95|614.75|623.48|618.28|623.92|618.72|619.9|614.7|798
1661892300000|2022-08-30 20:45:00|623.44|618.24|624.36|619.16|625.07|619.87|622.85|617.65|828
1661892600000|2022-08-30 20:50:00|624.4|619.2|623.58|618.38|625.15|619.95|623.58|618.38|718
1661892900000|2022-08-30 20:55:00|623.6|618.4|622.51|617.31|623.92|618.72|621.3|616.1|638
1661893200000|2022-08-30 21:00:00|622.5|617.3|621.93|616.73|623.44|618.24|621.45|616.25|436
1661893500000|2022-08-30 21:05:00|621.95|616.75|619.34|614.14|622.24|617.04|619.12|613.92|391
1661893800000|2022-08-30 21:10:00|619.35|614.15|619.91|614.71|620.45|615.25|619.16|613.96|505
1661894100000|2022-08-30 21:15:00|619.95|614.75|621.12|615.92|622.01|616.81|619.84|614.64|400
1661894400000|2022-08-30 21:20:00|621.11|615.91|620.98|615.78|621.59|616.39|620.93|615.73|415
1661894700000|2022-08-30 21:25:00|621.1|615.9|621.3|616.1|621.49|616.29|620.41|615.21|416
1661895000000|2022-08-30 21:30:00|621.4|616.2|621.58|616.38|621.65|616.45|620.65|615.45|350
1661895300000|2022-08-30 21:35:00|621.64|616.44|624.75|619.55|624.87|619.67|621.54|616.34|391
1661895600000|2022-08-30 21:40:00|624.8|619.6|623.14|617.94|626.41|621.21|623.1|617.9|376
1661895900000|2022-08-30 21:45:00|623.15|617.95|626.01|620.81|627.57|622.37|622.88|617.68|651
1661896200000|2022-08-30 21:50:00|626|620.8|623.2|618|626.05|620.85|623.17|617.97|455
1661896500000|2022-08-30 21:55:00|623.16|617.96|621.2|616|623.29|618.09|618.14|612.94|787
1661896800000|2022-08-30 22:00:00|621.26|616.06|620.45|615.25|621.67|616.47|619.28|614.08|704
1661897100000|2022-08-30 22:05:00|620.41|615.21|619.73|614.53|620.54|615.34|619.4|614.2|666
1661897400000|2022-08-30 22:10:00|619.69|614.49|623.08|617.88|623.43|618.23|619.49|614.29|673
1661897700000|2022-08-30 22:15:00|623.07|617.87|622.46|617.26|623.16|617.96|622.14|616.94|669
1661898000000|2022-08-30 22:20:00|622.48|617.28|620.23|615.03|622.58|617.38|619.87|614.67|711
1661898300000|2022-08-30 22:25:00|620.28|615.08|619.01|613.81|621.78|616.58|618.87|613.67|601
1661898600000|2022-08-30 22:30:00|618.92|613.72|620.1|614.9|620.72|615.52|618.87|613.67|613
1661898900000|2022-08-30 22:35:00|620.13|614.93|621.05|615.85|621.45|616.25|619.1|613.9|596
1661899200000|2022-08-30 22:40:00|621.04|615.84|621.99|616.79|622.41|617.21|620.73|615.53|581
1661899500000|2022-08-30 22:45:00|622.02|616.82|625.5|620.3|626.22|621.02|621.93|616.73|620
1661899800000|2022-08-30 22:50:00|625.61|620.41|626.14|620.94|627.29|622.09|625.1|619.9|616
1661900100000|2022-08-30 22:55:00|626.16|620.96|625.92|620.72|626.61|621.41|625.09|619.89|565
1661900400000|2022-08-30 23:00:00|625.89|620.69|624.56|619.36|626.65|621.45|624.48|619.28|650
1661900700000|2022-08-30 23:05:00|624.48|619.28|623.29|618.09|624.53|619.33|623.2|618|556
1661901000000|2022-08-30 23:10:00|623.23|618.03|620.71|615.51|623.35|618.15|620.32|615.12|379
1661901300000|2022-08-30 23:15:00|620.76|615.56|620.35|615.15|621.07|615.87|620.03|614.83|343
1661901600000|2022-08-30 23:20:00|620.37|615.17|620.33|615.13|620.43|615.23|617.75|612.55|533
1661901900000|2022-08-30 23:25:00|620.43|615.23|620.23|615.03|620.63|615.43|618.72|613.52|530
1661902200000|2022-08-30 23:30:00|620.15|614.95|619.94|614.74|620.33|615.13|618.66|613.46|353
1661902500000|2022-08-30 23:35:00|619.92|614.72|621.41|616.21|621.98|616.78|618.88|613.68|403
1661902800000|2022-08-30 23:40:00|621.43|616.23|621.81|616.61|622.59|617.39|621.37|616.17|339
1661903100000|2022-08-30 23:45:00|621.85|616.65|619.3|614.1|621.88|616.68|619.09|613.89|507
1661903400000|2022-08-30 23:50:00|619.28|614.08|617.66|612.46|619.99|614.79|617.22|612.02|682
1661903700000|2022-08-30 23:55:00|617.68|612.48|620.21|615.01|620.45|615.25|617.55|612.35|628
1661904000000|2022-08-31 00:00:00|620.29|615.09|621.13|615.93|621.18|615.98|618.86|613.66|737
1661904300000|2022-08-31 00:05:00|620.97|615.77|622.96|617.76|624.45|619.25|620.63|615.43|833
1661904600000|2022-08-31 00:10:00|622.81|617.61|624.1|618.9|624.13|618.93|622.3|617.1|652
1661904900000|2022-08-31 00:15:00|624.11|618.91|622.92|617.72|624.45|619.25|622.12|616.92|699
1661905200000|2022-08-31 00:20:00|623|617.8|625.16|619.96|625.37|620.17|622.56|617.36|668
1661905500000|2022-08-31 00:25:00|625.15|619.95|625.37|620.17|627.56|622.36|625.14|619.94|773
1661905800000|2022-08-31 00:30:00|625.35|620.15|626.19|620.99|628.3|623.1|625.35|620.15|772
1661906100000|2022-08-31 00:35:00|626.1|620.9|625.42|620.22|626.54|621.34|624.79|619.59|600
1661906400000|2022-08-31 00:40:00|625.35|620.15|626.45|621.25|626.68|621.48|624.82|619.62|715
1661906700000|2022-08-31 00:45:00|626.34|621.14|625.49|620.29|626.68|621.48|625.16|619.96|659
1661907000000|2022-08-31 00:50:00|625.48|620.28|625.13|619.93|626.22|621.02|623.85|618.65|601
1661907300000|2022-08-31 00:55:00|625.2|620|624.37|619.17|625.43|620.23|623.7|618.5|594
1661907600000|2022-08-31 01:00:00|624.48|619.28|623.99|618.79|625.37|620.17|623.93|618.73|634
1661907900000|2022-08-31 01:05:00|623.95|618.75|627.11|621.91|627.94|622.74|623.83|618.63|732
1661908200000|2022-08-31 01:10:00|627.02|621.82|628.52|623.32|628.7|623.5|625.3|620.1|781
1661908500000|2022-08-31 01:15:00|628.47|623.27|628.14|622.94|629.14|623.94|627.22|622.02|746
1661908800000|2022-08-31 01:20:00|628.09|622.89|629.48|624.28|630.09|624.89|627.85|622.65|707
1661909100000|2022-08-31 01:25:00|629.52|624.32|627.9|622.7|630.18|624.98|627.26|622.06|686
1661909400000|2022-08-31 01:30:00|627.85|622.65|629.15|623.95|629.47|624.27|627.73|622.53|698
1661909700000|2022-08-31 01:35:00|629.1|623.9|633.43|628.23|634.56|629.36|628.93|623.73|901
1661910000000|2022-08-31 01:40:00|633.22|628.02|630.38|625.18|634.54|629.34|630.15|624.95|877
1661910300000|2022-08-31 01:45:00|630.36|625.16|630.94|625.74|631.31|626.11|628.08|622.88|859
1661910600000|2022-08-31 01:50:00|630.9|625.7|629.78|624.58|630.98|625.78|629.59|624.39|699
1661910900000|2022-08-31 01:55:00|629.75|624.55|629.65|624.45|630.96|625.76|629.58|624.38|626
1661911200000|2022-08-31 02:00:00|629.89|624.69|633.28|628.08|633.43|628.23|629.68|624.48|658
1661911500000|2022-08-31 02:05:00|633.22|628.02|633.01|627.81|634.56|629.36|633|627.8|672
1661911800000|2022-08-31 02:10:00|633.02|627.82|634.83|629.63|635.12|629.92|632.82|627.62|668
1661912100000|2022-08-31 02:15:00|634.88|629.68|635.27|630.07|635.35|630.15|633.15|627.95|722
1661912400000|2022-08-31 02:20:00|635.3|630.1|635.12|629.92|636.06|630.86|633.84|628.64|695
1661912700000|2022-08-31 02:25:00|635.15|629.95|634.02|628.82|635.15|629.95|633.97|628.77|576
1661913000000|2022-08-31 02:30:00|634.03|628.83|635.22|630.02|636.67|631.47|633.98|628.78|664
1661913300000|2022-08-31 02:35:00|635.23|630.03|635.3|630.1|636.01|630.81|634.86|629.66|615
1661913600000|2022-08-31 02:40:00|635.24|630.04|635.92|630.72|636.21|631.01|635.24|630.04|564
1661913900000|2022-08-31 02:45:00|635.93|630.73|636.99|631.79|638.22|633.02|635.32|630.12|574
1661914200000|2022-08-31 02:50:00|636.94|631.74|634.87|629.67|637.1|631.9|634.34|629.14|594
1661914500000|2022-08-31 02:55:00|634.94|629.74|636.28|631.08|636.52|631.32|634.5|629.3|543
1661914800000|2022-08-31 03:00:00|636.22|631.02|636.66|631.46|637.54|632.34|635.91|630.71|513
1661915100000|2022-08-31 03:05:00|636.6|631.4|635.85|630.65|637.86|632.66|635.7|630.5|640
1661915400000|2022-08-31 03:10:00|635.9|630.7|639.05|633.85|639.86|634.66|635.18|629.98|488
1661915700000|2022-08-31 03:15:00|638.98|633.78|635.4|630.2|643.84|638.64|635.13|629.93|881
1661916000000|2022-08-31 03:20:00|635.35|630.15|640.4|635.2|641.19|635.99|635.31|630.11|773
1661916300000|2022-08-31 03:25:00|640.38|635.18|639.41|634.21|641.31|636.11|639.02|633.82|806
1661916600000|2022-08-31 03:30:00|639.42|634.22|639.52|634.32|640.15|634.95|638.76|633.56|674
1661916900000|2022-08-31 03:35:00|639.55|634.35|639.13|633.93|639.78|634.58|638.35|633.15|671
1661917200000|2022-08-31 03:40:00|639.16|633.96|639.06|633.86|639.65|634.45|638.31|633.11|653
1661917500000|2022-08-31 03:45:00|639.21|634.01|636.92|631.72|639.35|634.15|636.24|631.04|676
1661917800000|2022-08-31 03:50:00|636.9|631.7|635.55|630.35|637.22|632.02|635.33|630.13|577
1661918100000|2022-08-31 03:55:00|635.59|630.39|636.1|630.9|637.6|632.4|635.38|630.18|577
1661918400000|2022-08-31 04:00:00|636.11|630.91|638.18|632.98|638.7|633.5|636.11|630.91|711
1661918700000|2022-08-31 04:05:00|638.28|633.08|637.4|632.2|638.45|633.25|637.13|631.93|514
1661919000000|2022-08-31 04:10:00|637.3|632.1|637.28|632.08|638.57|633.37|637.21|632.01|503
1661919300000|2022-08-31 04:15:00|637.29|632.09|636.83|631.63|639.23|634.03|636.42|631.22|616
1661919600000|2022-08-31 04:20:00|636.82|631.62|635.27|630.07|636.97|631.77|635.25|630.05|496
1661919900000|2022-08-31 04:25:00|635.4|630.2|636.36|631.16|639.43|634.23|635.04|629.84|566
1661920200000|2022-08-31 04:30:00|636.55|631.35|635.91|630.71|637.54|632.34|635.38|630.18|693
1661920500000|2022-08-31 04:35:00|635.93|630.73|637.2|632|639.38|634.18|635.7|630.5|697
1661920800000|2022-08-31 04:40:00|637.22|632.02|635.57|630.37|637.46|632.26|635.52|630.32|517
1661921100000|2022-08-31 04:45:00|635.5|630.3|635.14|629.94|636.55|631.35|633.91|628.71|657
1661921400000|2022-08-31 04:50:00|635.12|629.92|634.05|628.85|635.14|629.94|632.85|627.65|572
1661921700000|2022-08-31 04:55:00|634|628.8|634.05|628.85|634.54|629.34|633.07|627.87|561
1661922000000|2022-08-31 05:00:00|634.03|628.83|634.31|629.11|635.62|630.42|633.86|628.66|636
1661922300000|2022-08-31 05:05:00|634.26|629.06|634.27|629.07|636.26|631.06|634.02|628.82|716
1661922600000|2022-08-31 05:10:00|634.28|629.08|635.1|629.9|635.97|630.77|633.32|628.12|701
1661922900000|2022-08-31 05:15:00|635.15|629.95|635.38|630.18|636.28|631.08|634.3|629.1|636
1661923200000|2022-08-31 05:20:00|635.6|630.4|635.28|630.08|636.23|631.03|634.68|629.48|624
1661923500000|2022-08-31 05:25:00|635.27|630.07|634.49|629.29|636.36|631.16|634.14|628.94|603
1661923800000|2022-08-31 05:30:00|634.54|629.34|636.41|631.21|638.32|633.12|634.34|629.14|622
1661924100000|2022-08-31 05:35:00|636.43|631.23|633.64|628.44|636.6|631.4|633.29|628.09|558
1661924400000|2022-08-31 05:40:00|633.67|628.47|632.47|627.27|634.3|629.1|632.22|627.02|666
1661924700000|2022-08-31 05:45:00|632.39|627.19|632.26|627.06|633.24|628.04|631.86|626.66|591
1661925000000|2022-08-31 05:50:00|632.22|627.02|632.61|627.41|633.37|628.17|631.87|626.67|561
1661925300000|2022-08-31 05:55:00|632.6|627.4|633.49|628.29|633.6|628.4|632.6|627.4|468
1661925600000|2022-08-31 06:00:00|633.46|628.26|634.96|629.76|635.6|630.4|633.46|628.26|609
1661925900000|2022-08-31 06:05:00|634.99|629.79|637.3|632.1|637.69|632.49|634.9|629.7|668
1661926200000|2022-08-31 06:10:00|637.29|632.09|635.97|630.77|638.71|633.51|634.93|629.73|661
1661926500000|2022-08-31 06:15:00|635.91|630.71|630.57|625.37|636.15|630.95|630.22|625.02|817
1661926800000|2022-08-31 06:20:00|630.66|625.46|633.73|628.53|635.76|630.56|629.8|624.6|759
1661927100000|2022-08-31 06:25:00|633.71|628.51|632.16|626.96|634.17|628.97|631.26|626.06|731
1661927400000|2022-08-31 06:30:00|632.12|626.92|631.08|625.88|632.42|627.22|629.29|624.09|837
1661927700000|2022-08-31 06:35:00|631.02|625.82|631.24|626.04|631.34|626.14|629.47|624.27|689
1661928000000|2022-08-31 06:40:00|631.23|626.03|629.41|624.21|631.24|626.04|628.94|623.74|654
1661928300000|2022-08-31 06:45:00|629.24|624.04|629.33|624.13|630.4|625.2|628.82|623.62|722
1661928600000|2022-08-31 06:50:00|629.36|624.16|628.01|622.81|629.53|624.33|627.98|622.78|539
1661928900000|2022-08-31 06:55:00|628.05|622.85|627.98|622.78|629.42|624.22|627.25|622.05|591
1661929200000|2022-08-31 07:00:00|627.91|622.71|626.83|621.63|628.29|623.09|626.17|620.97|691
1661929500000|2022-08-31 07:05:00|626.91|621.71|626.43|621.23|628.49|623.29|625.9|620.7|628
1661929800000|2022-08-31 07:10:00|626.42|621.22|627.31|622.11|628.19|622.99|626.15|620.95|622
1661930100000|2022-08-31 07:15:00|627.22|622.02|628.47|623.27|629.33|624.13|627.12|621.92|487
1661930400000|2022-08-31 07:20:00|628.34|623.14|630.34|625.14|631.65|626.45|627.25|622.05|714
1661930700000|2022-08-31 07:25:00|630.37|625.17|628.25|623.05|630.69|625.49|628.18|622.98|611
1661931000000|2022-08-31 07:30:00|628.29|623.09|627.5|622.3|628.37|623.17|627.15|621.95|586
1661931300000|2022-08-31 07:35:00|627.51|622.31|628.66|623.46|628.66|623.46|626.61|621.41|588
1661931600000|2022-08-31 07:40:00|628.6|623.4|629.28|624.08|635.05|629.85|628.44|623.24|656
1661931900000|2022-08-31 07:45:00|629.34|624.14|627.46|622.26|629.34|624.14|627.37|622.17|589
1661932200000|2022-08-31 07:50:00|627.47|622.27|628.06|622.86|628.59|623.39|626.22|621.02|636
1661932500000|2022-08-31 07:55:00|628.05|622.85|628.29|623.09|630.51|625.31|628.01|622.81|647
1661932800000|2022-08-31 08:00:00|628.28|623.08|628.01|622.81|629.34|624.14|626.15|620.95|643
1661933100000|2022-08-31 08:05:00|627.72|622.52|633.64|628.44|633.95|628.75|626.61|621.41|742
1661933400000|2022-08-31 08:10:00|633.69|628.49|631.28|626.08|633.69|628.49|630.91|625.71|717
1661933700000|2022-08-31 08:15:00|631.2|626|628.14|622.94|631.39|626.19|627.27|622.07|754
1661934000000|2022-08-31 08:20:00|628.13|622.93|626.5|621.3|628.13|622.93|622.95|617.75|838
1661934300000|2022-08-31 08:25:00|626.55|621.35|624.07|618.87|626.55|621.35|622.3|617.1|897
1661934600000|2022-08-31 08:30:00|623.92|618.72|621.87|616.67|624.01|618.81|621.79|616.59|748
1661934900000|2022-08-31 08:35:00|621.79|616.59|625.34|620.14|625.6|620.4|621.32|616.12|790
1661935200000|2022-08-31 08:40:00|625.36|620.16|628.96|623.76|630.28|625.08|625.36|620.16|755
1661935500000|2022-08-31 08:45:00|628.97|623.77|630.73|625.53|630.82|625.62|628.26|623.06|711
1661935800000|2022-08-31 08:50:00|630.76|625.56|628.15|622.95|630.9|625.7|627.39|622.19|760
1661936100000|2022-08-31 08:55:00|628.07|622.87|629.17|623.97|629.75|624.55|626.55|621.35|702
1661936400000|2022-08-31 09:00:00|629.29|624.09|627.86|622.66|631.07|625.87|627.3|622.1|821
1661936700000|2022-08-31 09:05:00|627.81|622.61|626.75|621.55|628.02|622.82|626.32|621.12|667
1661937000000|2022-08-31 09:10:00|626.7|621.5|627.06|621.86|628.01|622.81|626.49|621.29|654
1661937300000|2022-08-31 09:15:00|626.95|621.75|627.77|622.57|629.24|624.04|626.88|621.68|726
1661937600000|2022-08-31 09:20:00|627.71|622.51|629.65|624.45|632.67|627.47|627.24|622.04|761
1661937900000|2022-08-31 09:25:00|629.68|624.48|629.98|624.78|630.57|625.37|627.94|622.74|604
1661938200000|2022-08-31 09:30:00|630.02|624.82|632.79|627.59|633.09|627.89|628.63|623.43|703
1661938500000|2022-08-31 09:35:00|632.78|627.58|628.45|623.25|632.98|627.78|628.16|622.96|699
1661938800000|2022-08-31 09:40:00|628.43|623.23|634.29|629.09|634.68|629.48|628.33|623.13|629
1661939100000|2022-08-31 09:45:00|634.3|629.1|628.78|623.58|634.48|629.28|628.3|623.1|609
1661939400000|2022-08-31 09:50:00|628.9|623.7|631.02|625.82|633.38|628.18|628.89|623.69|599
1661939700000|2022-08-31 09:55:00|630.99|625.79|630.81|625.61|631.75|626.55|629.04|623.84|744
1661940000000|2022-08-31 10:00:00|631.01|625.81|630.01|624.81|631.01|625.81|628.94|623.74|758
1661940300000|2022-08-31 10:05:00|630.06|624.86|633.7|628.5|634.59|629.39|629.93|624.73|704
1661940600000|2022-08-31 10:10:00|633.78|628.58|635.78|630.58|636.89|631.69|633.49|628.29|726
1661940900000|2022-08-31 10:15:00|635.15|629.95|635.18|629.98|637.21|632.01|633.82|628.62|752
1661941200000|2022-08-31 10:20:00|635.2|630|636.25|631.05|636.25|631.05|634.81|629.61|651
1661941500000|2022-08-31 10:25:00|636.28|631.08|636.35|631.15|637.46|632.26|635.78|630.58|621
1661941800000|2022-08-31 10:30:00|636.11|630.91|636.12|630.92|636.39|631.19|635.67|630.47|561
1661942100000|2022-08-31 10:35:00|636.03|630.83|638.72|633.52|638.77|633.57|635.97|630.77|678
1661942400000|2022-08-31 10:40:00|638.74|633.54|637.85|632.65|639.78|634.58|636.98|631.78|710
1661942700000|2022-08-31 10:45:00|637.86|632.66|639.08|633.88|639.26|634.06|636.57|631.37|712
1661943000000|2022-08-31 10:50:00|639.01|633.81|640.08|634.88|641.61|636.41|638|632.8|895
1661943300000|2022-08-31 10:55:00|640.1|634.9|638.96|633.76|640.2|635|637.7|632.5|762
1661943600000|2022-08-31 11:00:00|638.99|633.79|640.29|635.09|641.81|636.61|638.87|633.67|751
1661943900000|2022-08-31 11:05:00|640.32|635.12|638.18|632.98|640.99|635.79|636.93|631.73|717
1661944200000|2022-08-31 11:10:00|638.19|632.99|638.36|633.16|639.14|633.94|636.87|631.67|686
1661944500000|2022-08-31 11:15:00|638.39|633.19|640.01|634.81|640.07|634.87|637.19|631.99|641
1661944800000|2022-08-31 11:20:00|639.98|634.78|640.11|634.91|640.46|635.26|638.64|633.44|620
1661945100000|2022-08-31 11:25:00|640.09|634.89|639.06|633.86|640.19|634.99|637.15|631.95|727
1661945400000|2022-08-31 11:30:00|639.07|633.87|636.39|631.19|639.38|634.18|636.28|631.08|723
1661945700000|2022-08-31 11:35:00|636.46|631.26|635.92|630.72|637.26|632.06|635.78|630.58|680
1661946000000|2022-08-31 11:40:00|635.98|630.78|636.39|631.19|637.01|631.81|635.92|630.72|659
1661946300000|2022-08-31 11:45:00|636.37|631.17|636.09|630.89|636.63|631.43|635.93|630.73|606
1661946600000|2022-08-31 11:50:00|636.1|630.9|637|631.8|637.42|632.22|634.85|629.65|696
1661946900000|2022-08-31 11:55:00|637.02|631.82|637.01|631.81|637.83|632.63|636.61|631.41|600
1661947200000|2022-08-31 12:00:00|636.99|631.79|638.83|633.63|639.21|634.01|636.72|631.52|803
1661947500000|2022-08-31 12:05:00|638.87|633.67|640.22|635.02|640.52|635.32|638.74|633.54|645
1661947800000|2022-08-31 12:10:00|640.24|635.04|640.1|634.9|641.78|636.58|639.89|634.69|638
1661948100000|2022-08-31 12:15:00|640.12|634.92|642.77|637.57|644.34|639.14|640.12|634.92|912
1661948400000|2022-08-31 12:20:00|642.74|637.54|635.37|630.17|642.99|637.79|634.95|629.75|863
1661948700000|2022-08-31 12:25:00|635.74|630.54|635.47|630.27|638.29|633.09|635.35|630.15|793
1661949000000|2022-08-31 12:30:00|635.49|630.29|635.24|630.04|636.22|631.02|634.98|629.78|829
1661949300000|2022-08-31 12:35:00|635.3|630.1|637.68|632.48|637.91|632.71|634.25|629.05|891
1661949600000|2022-08-31 12:40:00|637.65|632.45|637.12|631.92|638.18|632.98|634.9|629.7|761
1661949900000|2022-08-31 12:45:00|637.24|632.04|639.31|634.11|639.31|634.11|636.29|631.09|783
1661950200000|2022-08-31 12:50:00|639.27|634.07|640.2|635|640.86|635.66|638.36|633.16|783
1661950500000|2022-08-31 12:55:00|640.15|634.95|640.39|635.19|640.99|635.79|639.74|634.54|692
1661950800000|2022-08-31 13:00:00|640.42|635.22|641.42|636.22|642.13|636.93|639.91|634.71|716
1661951100000|2022-08-31 13:05:00|641.44|636.24|641.48|636.28|642.4|637.2|640.78|635.58|737
1661951400000|2022-08-31 13:10:00|641.29|636.09|639.97|634.77|642.52|637.32|639.72|634.52|780
1661951700000|2022-08-31 13:15:00|639.86|634.66|639.28|634.08|642|636.8|638.74|633.54|816
1661952000000|2022-08-31 13:20:00|639.44|634.24|639.11|633.91|641.1|635.9|638.91|633.71|680
1661952300000|2022-08-31 13:25:00|639.13|633.93|638.45|633.25|639.78|634.58|638.37|633.17|627
1661952600000|2022-08-31 13:30:00|638.42|633.22|637.01|631.81|639.85|634.65|636.16|630.96|953
1661952900000|2022-08-31 13:35:00|637.05|631.85|636.19|630.99|637.49|632.29|635.04|629.84|876
1661953200000|2022-08-31 13:40:00|636.13|630.93|641.93|636.73|641.93|636.73|636.13|630.93|886
1661953500000|2022-08-31 13:45:00|641.91|636.71|641.42|636.22|643.1|637.9|640.16|634.96|984
1661953800000|2022-08-31 13:50:00|641.47|636.27|641.03|635.83|642.63|637.43|640.88|635.68|969
1661954100000|2022-08-31 13:55:00|640.92|635.72|637.42|632.22|641.43|636.23|637.26|632.06|923
1661954400000|2022-08-31 14:00:00|637.38|632.18|637.82|632.62|639.14|633.94|636.82|631.62|868
1661954700000|2022-08-31 14:05:00|637.87|632.67|636.09|630.89|638.93|633.73|636.05|630.85|880
1661955000000|2022-08-31 14:10:00|636.14|630.94|637.52|632.32|639.75|634.55|636.04|630.84|930
1661955300000|2022-08-31 14:15:00|637.53|632.33|637.4|632.2|637.65|632.45|635.88|630.68|920
1661955600000|2022-08-31 14:20:00|637.39|632.19|637.44|632.24|639.19|633.99|636.46|631.26|964
1661955900000|2022-08-31 14:25:00|637.46|632.26|635.97|630.77|638.08|632.88|635.69|630.49|932
1661956200000|2022-08-31 14:30:00|636.02|630.82|634.27|629.07|637.18|631.98|632.92|627.72|906
1661956500000|2022-08-31 14:35:00|634.23|629.03|630.98|625.78|635.47|630.27|630.92|625.72|888
1661956800000|2022-08-31 14:40:00|630.99|625.79|635.69|630.49|635.96|630.76|630.74|625.54|878
1661957100000|2022-08-31 14:45:00|635.65|630.45|635.66|630.46|637.2|632|634.6|629.4|820
1661957400000|2022-08-31 14:50:00|635.64|630.44|632.94|627.74|636.37|631.17|632.75|627.55|881
1661957700000|2022-08-31 14:55:00|632.93|627.73|631.8|626.6|633.2|628|630.4|625.2|907
1661958000000|2022-08-31 15:00:00|631.82|626.62|622.3|617.1|631.86|626.66|622.07|616.87|913
1661958300000|2022-08-31 15:05:00|622.28|617.08|622.08|616.88|623.11|617.91|618.66|613.46|973
1661958600000|2022-08-31 15:10:00|622.04|616.84|621.84|616.64|622.25|617.05|618.55|613.35|887
1661958900000|2022-08-31 15:15:00|621.85|616.65|624.85|619.65|625.1|619.9|620.35|615.15|903
1661959200000|2022-08-31 15:20:00|624.78|619.58|624.27|619.07|625.2|620|622.78|617.58|822
1661959500000|2022-08-31 15:25:00|624.22|619.02|623.36|618.16|624.98|619.78|622.8|617.6|793
1661959800000|2022-08-31 15:30:00|623.33|618.13|624.46|619.26|624.94|619.74|621.88|616.68|860
1661960100000|2022-08-31 15:35:00|624.44|619.24|627.08|621.88|628.37|623.17|624.4|619.2|899
1661960400000|2022-08-31 15:40:00|627.11|621.91|628.55|623.35|629.05|623.85|626.8|621.6|888
1661960700000|2022-08-31 15:45:00|628.52|623.32|630.12|624.92|631.07|625.87|627.14|621.94|853
1661961000000|2022-08-31 15:50:00|630.24|625.04|626.9|621.7|630.28|625.08|626.7|621.5|838
1661961300000|2022-08-31 15:55:00|626.91|621.71|628.27|623.07|628.63|623.43|626.66|621.46|774
1661961600000|2022-08-31 16:00:00|628.35|623.15|628.08|622.88|629.73|624.53|627.71|622.51|824
1661961900000|2022-08-31 16:05:00|628.09|622.89|625.83|620.63|628.6|623.4|625.76|620.56|772
1661962200000|2022-08-31 16:10:00|625.82|620.62|625.12|619.92|625.93|620.73|624.58|619.38|740
1661962500000|2022-08-31 16:15:00|625.17|619.97|625.68|620.48|627.49|622.29|624.86|619.66|749
1661962800000|2022-08-31 16:20:00|625.62|620.42|622.88|617.68|625.64|620.44|622.67|617.47|857
1661963100000|2022-08-31 16:25:00|622.85|617.65|623.8|618.6|624.73|619.53|622.71|617.51|781
1661963400000|2022-08-31 16:30:00|623.68|618.48|625.71|620.51|626.1|620.9|623.39|618.19|772
1661963700000|2022-08-31 16:35:00|625.83|620.63|625.18|619.98|626.5|621.3|623.73|618.53|669
1661964000000|2022-08-31 16:40:00|625.15|619.95|624.86|619.66|625.67|620.47|623.38|618.18|672
1661964300000|2022-08-31 16:45:00|624.8|619.6|625.58|620.38|626.07|620.87|624.33|619.13|658
1661964600000|2022-08-31 16:50:00|625.45|620.25|623.97|618.77|625.67|620.47|623.91|618.71|729
1661964900000|2022-08-31 16:55:00|623.88|618.68|623.82|618.62|624.31|619.11|622.81|617.61|730
1661965200000|2022-08-31 17:00:00|623.8|618.6|623.22|618.02|625.09|619.89|622.95|617.75|721
1661965500000|2022-08-31 17:05:00|623.18|617.98|625.08|619.88|625.45|620.25|622.93|617.73|716
1661965800000|2022-08-31 17:10:00|625.11|619.91|625.51|620.31|626.35|621.15|624|618.8|645
1661966100000|2022-08-31 17:15:00|625.43|620.23|625.48|620.28|626.63|621.43|625.29|620.09|676
1661966400000|2022-08-31 17:20:00|625.47|620.27|625.17|619.97|626.41|621.21|624.89|619.69|673
1661966700000|2022-08-31 17:25:00|625.22|620.02|625.95|620.75|626.18|620.98|624.85|619.65|619
1661967000000|2022-08-31 17:30:00|625.98|620.78|624.7|619.5|626.01|620.81|624.22|619.02|686
1661967300000|2022-08-31 17:35:00|624.73|619.53|622.19|616.99|624.8|619.6|622.03|616.83|595
1661967600000|2022-08-31 17:40:00|622.16|616.96|619.3|614.1|622.16|616.96|618.07|612.87|809
1661967900000|2022-08-31 17:45:00|619.32|614.12|615.35|610.15|620.54|615.34|615.21|610.01|750
1661968200000|2022-08-31 17:50:00|615.14|609.94|618.88|613.68|618.9|613.7|614.82|609.62|772
1661968500000|2022-08-31 17:55:00|618.95|613.75|618.32|613.12|619.36|614.16|618.14|612.94|691
1661968800000|2022-08-31 18:00:00|618.33|613.13|620.88|615.68|621.89|616.69|617.67|612.47|721
1661969100000|2022-08-31 18:05:00|620.81|615.61|623.26|618.06|624.08|618.88|620.1|614.9|723
1661969400000|2022-08-31 18:10:00|623.31|618.11|623.18|617.98|623.8|618.6|622.12|616.92|669
1661969700000|2022-08-31 18:15:00|623.31|618.11|621.2|616|623.94|618.74|621.1|615.9|667
1661970000000|2022-08-31 18:20:00|621.22|616.02|621.82|616.62|622.24|617.04|620.12|614.92|599
1661970300000|2022-08-31 18:25:00|621.8|616.6|622.32|617.12|623.48|618.28|621.65|616.45|661
1661970600000|2022-08-31 18:30:00|622.3|617.1|620.01|614.81|622.32|617.12|619.15|613.95|690
1661970900000|2022-08-31 18:35:00|619.99|614.79|619.77|614.57|620.92|615.72|619.19|613.99|709
1661971200000|2022-08-31 18:40:00|619.79|614.59|619.84|614.64|621.12|615.92|619.65|614.45|670
1661971500000|2022-08-31 18:45:00|619.95|614.75|622.18|616.98|622.63|617.43|619.77|614.57|710
1661971800000|2022-08-31 18:50:00|622.12|616.92|622.16|616.96|622.59|617.39|621.29|616.09|687
1661972100000|2022-08-31 18:55:00|622.15|616.95|623.19|617.99|623.66|618.46|620.92|615.72|631
1661972400000|2022-08-31 19:00:00|623.22|618.02|624.45|619.25|624.68|619.48|622.18|616.98|809
1661972700000|2022-08-31 19:05:00|624.22|619.02|623.18|617.98|624.38|619.18|622.44|617.24|780
1661973000000|2022-08-31 19:10:00|623.29|618.09|624.2|619|624.56|619.36|622.45|617.25|819
1661973300000|2022-08-31 19:15:00|624.16|618.96|626.14|620.94|627.12|621.92|624.07|618.87|865
1661973600000|2022-08-31 19:20:00|626.15|620.95|624.19|618.99|626.16|620.96|624.07|618.87|804
1661973900000|2022-08-31 19:25:00|624.25|619.05|623.25|618.05|624.54|619.34|622.95|617.75|741
1661974200000|2022-08-31 19:30:00|623.26|618.06|622.48|617.28|623.62|618.42|622.19|616.99|713
1661974500000|2022-08-31 19:35:00|622.47|617.27|626.69|621.49|626.87|621.67|622.09|616.89|821
1661974800000|2022-08-31 19:40:00|626.63|621.43|630.65|625.45|631.13|625.93|626.38|621.18|814
1661975100000|2022-08-31 19:45:00|630.72|625.52|633.92|628.72|635.61|630.41|630.33|625.13|898
1661975400000|2022-08-31 19:50:00|633.88|628.68|628.32|623.12|633.88|628.68|628.21|623.01|894
1661975700000|2022-08-31 19:55:00|628.28|623.08|625.47|620.27|628.33|623.13|624.55|619.35|689
1661976000000|2022-08-31 20:00:00|625.52|620.32|627.29|622.09|628.33|623.13|625.48|620.28|638
1661976300000|2022-08-31 20:05:00|627.3|622.1|628.67|623.47|629.56|624.36|627.17|621.97|540
1661976600000|2022-08-31 20:10:00|628.74|623.54|625.67|620.47|628.79|623.59|625.39|620.19|562
1661976900000|2022-08-31 20:15:00|625.66|620.46|626.3|621.1|627.19|621.99|625.36|620.16|518
1661977200000|2022-08-31 20:20:00|626.35|621.15|625.22|620.02|626.58|621.38|624.92|619.72|460
1661977500000|2022-08-31 20:25:00|625.24|620.04|627.06|621.86|627.06|621.86|624.37|619.17|509
1661977800000|2022-08-31 20:30:00|627.01|621.81|625.53|620.33|627.31|622.11|625.37|620.17|507
1661978100000|2022-08-31 20:35:00|625.58|620.38|622.84|617.64|625.72|620.52|622.81|617.61|598
1661978400000|2022-08-31 20:40:00|622.9|617.7|622.6|617.4|623.06|617.86|622.22|617.02|466
1661978700000|2022-08-31 20:45:00|622.57|617.37|622.63|617.43|623.09|617.89|621.92|616.72|460
1661979000000|2022-08-31 20:50:00|622.66|617.46|622.5|617.3|624.21|619.01|622.34|617.14|514
1661979300000|2022-08-31 20:55:00|622.51|617.31|623|617.8|623.82|618.62|622.42|617.22|405
1661979600000|2022-08-31 21:00:00|622.99|617.79|623|617.8|624.09|618.89|622.94|617.74|263
1661979900000|2022-08-31 21:05:00|623.01|617.81|624.67|619.47|624.67|619.47|622.41|617.21|279
1661980200000|2022-08-31 21:10:00|624.66|619.46|626.13|620.93|626.32|621.12|624.47|619.27|499
1661980500000|2022-08-31 21:15:00|626.17|620.97|625.73|620.53|626.25|621.05|625.31|620.11|330
1661980800000|2022-08-31 21:20:00|625.68|620.48|626.57|621.37|626.71|621.51|624.95|619.75|443
1661981100000|2022-08-31 21:25:00|626.63|621.43|626.05|620.85|626.72|621.52|625.95|620.75|331
1661981400000|2022-08-31 21:30:00|626.09|620.89|625.75|620.55|626.19|620.99|625.68|620.48|300
1661981700000|2022-08-31 21:35:00|625.74|620.54|625.71|620.51|625.9|620.7|625.49|620.29|282
1661982000000|2022-08-31 21:40:00|625.81|620.61|625.5|620.3|625.9|620.7|625.28|620.08|261
1661982300000|2022-08-31 21:45:00|625.48|620.28|624.14|618.94|625.5|620.3|623.94|618.74|317
1661982600000|2022-08-31 21:50:00|624.19|618.99|624.55|619.35|624.66|619.46|624.14|618.94|224
1661982900000|2022-08-31 21:55:00|624.5|619.3|626.72|621.52|626.78|621.58|624.31|619.11|299
1661983200000|2022-08-31 22:00:00|626.66|621.46|628.66|623.46|628.85|623.65|625.53|620.33|511
1661983500000|2022-08-31 22:05:00|628.67|623.47|627.52|622.32|628.79|623.59|627.23|622.03|582
1661983800000|2022-08-31 22:10:00|627.55|622.35|622.94|617.74|627.6|622.4|622.38|617.18|563
1661984100000|2022-08-31 22:15:00|622.9|617.7|622.21|617.01|623.44|618.24|620.51|615.31|734
1661984400000|2022-08-31 22:20:00|622.17|616.97|621.59|616.39|622.33|617.13|621.39|616.19|570
1661984700000|2022-08-31 22:25:00|621.49|616.29|620.78|615.58|622.06|616.86|620.3|615.1|656
1661985000000|2022-08-31 22:30:00|620.8|615.6|620.46|615.26|621.35|616.15|619.29|614.09|591
1661985300000|2022-08-31 22:35:00|620.53|615.33|619.91|614.71|621.12|615.92|619.34|614.14|671
1661985600000|2022-08-31 22:40:00|619.71|614.51|620.79|615.59|621|615.8|619.43|614.23|588
1661985900000|2022-08-31 22:45:00|620.8|615.6|622.55|617.35|622.6|617.4|620.26|615.06|653
1661986200000|2022-08-31 22:50:00|622.58|617.38|623.24|618.04|623.45|618.25|622.21|617.01|601
1661986500000|2022-08-31 22:55:00|623.22|618.02|623.17|617.97|623.3|618.1|622.2|617|502
1661986800000|2022-08-31 23:00:00|623.22|618.02|620.98|615.78|623.22|618.02|620.14|614.94|574
1661987100000|2022-08-31 23:05:00|621.02|615.82|619.25|614.05|621.3|616.1|619.11|613.91|632
1661987400000|2022-08-31 23:10:00|619.27|614.07|619.1|613.9|620.05|614.85|618.85|613.65|574
1661987700000|2022-08-31 23:15:00|619.11|613.91|618.02|612.82|620|614.8|617.95|612.75|531
1661988000000|2022-08-31 23:20:00|618.05|612.85|618.03|612.83|618.56|613.36|616.25|611.05|525
1661988300000|2022-08-31 23:25:00|618.04|612.84|615.95|610.75|618.04|612.84|615.92|610.72|466
1661988600000|2022-08-31 23:30:00|615.96|610.76|613.83|608.63|616.45|611.25|612.93|607.73|518
1661988900000|2022-08-31 23:35:00|613.85|608.65|613.74|608.54|614.4|609.2|613.16|607.96|370
1661989200000|2022-08-31 23:40:00|613.76|608.56|613.87|608.67|614.38|609.18|612.87|607.67|512
1661989500000|2022-08-31 23:45:00|613.97|608.77|615.42|610.22|616.36|611.16|613.66|608.46|611
1661989800000|2022-08-31 23:50:00|615.58|610.38|616.17|610.97|616.47|611.27|615.06|609.86|514
1661990100000|2022-08-31 23:55:00|616.09|610.89|616.84|611.64|617.07|611.87|615.99|610.79|364
1661990400000|2022-09-01 00:00:00|616.83|611.63|619.26|614.06|619.42|614.22|615.11|609.91|682
1661990700000|2022-09-01 00:05:00|619.32|614.12|622.3|617.1|622.44|617.24|619.15|613.95|566
1661991000000|2022-09-01 00:10:00|622.27|617.07|621.58|616.38|622.38|617.18|621.14|615.94|616
1661991300000|2022-09-01 00:15:00|621.59|616.39|619.37|614.17|622.79|617.59|619.29|614.09|663
1661991600000|2022-09-01 00:20:00|619.38|614.18|618.59|613.39|620.24|615.04|618.44|613.24|572
1661991900000|2022-09-01 00:25:00|618.5|613.3|619.4|614.2|620.53|615.33|618.2|613|511
1661992200000|2022-09-01 00:30:00|619.35|614.15|616.59|611.39|619.71|614.51|616.45|611.25|508
1661992500000|2022-09-01 00:35:00|616.51|611.31|612.25|607.05|617.45|612.25|612.09|606.89|569
1661992800000|2022-09-01 00:40:00|612.27|607.07|606.94|601.74|612.45|607.25|606.92|601.72|830
1661993100000|2022-09-01 00:45:00|607.03|601.83|607.89|602.69|608.51|603.31|606.29|601.09|701
1661993400000|2022-09-01 00:50:00|607.88|602.68|609.51|604.31|609.96|604.76|607.77|602.57|543
1661993700000|2022-09-01 00:55:00|609.49|604.29|613.46|608.26|613.6|608.4|609.17|603.97|618
1661994000000|2022-09-01 01:00:00|613.37|608.17|615.16|609.96|615.2|610|612.19|606.99|665
1661994300000|2022-09-01 01:05:00|615.15|609.95|614.22|609.02|615.32|610.12|613.27|608.07|538
1661994600000|2022-09-01 01:10:00|614.13|608.93|613|607.8|614.7|609.5|612.71|607.51|532
1661994900000|2022-09-01 01:15:00|612.98|607.78|615.39|610.19|616.25|611.05|612.87|607.67|599
1661995200000|2022-09-01 01:20:00|615.52|610.32|615.81|610.61|616.07|610.87|613.94|608.74|515
1661995500000|2022-09-01 01:25:00|615.82|610.62|614.95|609.75|616.39|611.19|614.33|609.13|452
1661995800000|2022-09-01 01:30:00|614.97|609.77|615.13|609.93|616.08|610.88|613.99|608.79|502
1661996100000|2022-09-01 01:35:00|615.15|609.95|616.07|610.87|616.47|611.27|614.84|609.64|413
1661996400000|2022-09-01 01:40:00|616.14|610.94|617.96|612.76|618.23|613.03|615.79|610.59|566
1661996700000|2022-09-01 01:45:00|617.97|612.77|617.24|612.04|618.4|613.2|616.95|611.75|473
1661997000000|2022-09-01 01:50:00|617.23|612.03|617.45|612.25|618.29|613.09|616.92|611.72|401
1661997300000|2022-09-01 01:55:00|617.4|612.2|617.01|611.81|617.97|612.77|616.47|611.27|399
1661997600000|2022-09-01 02:00:00|617|611.8|618.28|613.08|618.5|613.3|616.31|611.11|489
1661997900000|2022-09-01 02:05:00|618.31|613.11|619.02|613.82|619.53|614.33|618.27|613.07|423
1661998200000|2022-09-01 02:10:00|618.9|613.7|621.01|615.81|621.13|615.93|618.81|613.61|441
1661998500000|2022-09-01 02:15:00|621|615.8|620.19|614.99|621.15|615.95|619.94|614.74|387
1661998800000|2022-09-01 02:20:00|620.22|615.02|621.63|616.43|621.65|616.45|620.22|615.02|386
1661999100000|2022-09-01 02:25:00|621.57|616.37|621.65|616.45|622.35|617.15|621.12|615.92|407
1661999400000|2022-09-01 02:30:00|621.66|616.46|620.31|615.11|621.66|616.46|620.11|614.91|466
1661999700000|2022-09-01 02:35:00|620.3|615.1|618.37|613.17|620.54|615.34|618.37|613.17|557
1662000000000|2022-09-01 02:40:00|618.52|613.32|618.3|613.1|619.2|614|618.3|613.1|445
1662000300000|2022-09-01 02:45:00|618.38|613.18|615.27|610.07|618.57|613.37|614.95|609.75|559
1662000600000|2022-09-01 02:50:00|615.28|610.08|615.6|610.4|615.7|610.5|614.55|609.35|379
1662000900000|2022-09-01 02:55:00|615.56|610.36|617.17|611.97|617.27|612.07|615.39|610.19|554
1662001200000|2022-09-01 03:00:00|617.18|611.98|617.43|612.23|618.58|613.38|616.46|611.26|544
1662001500000|2022-09-01 03:05:00|617.39|612.19|619.28|614.08|620.3|615.1|617.36|612.16|608
1662001800000|2022-09-01 03:10:00|619.33|614.13|618.34|613.14|619.46|614.26|618.16|612.96|503
1662002100000|2022-09-01 03:15:00|618.35|613.15|619.5|614.3|619.56|614.36|617.68|612.48|515
1662002400000|2022-09-01 03:20:00|619.49|614.29|619.35|614.15|619.96|614.76|618.82|613.62|490
1662002700000|2022-09-01 03:25:00|619.36|614.16|618.48|613.28|619.39|614.19|616.53|611.33|585
1662003000000|2022-09-01 03:30:00|618.5|613.3|619.89|614.69|619.99|614.79|617.86|612.66|520
1662003300000|2022-09-01 03:35:00|619.86|614.66|618.07|612.87|620.03|614.83|617.37|612.17|508
1662003600000|2022-09-01 03:40:00|618.05|612.85|616.44|611.24|618.34|613.14|615.92|610.72|621
1662003900000|2022-09-01 03:45:00|616.45|611.25|616.58|611.38|616.98|611.78|613.25|608.05|734
1662004200000|2022-09-01 03:50:00|616.55|611.35|618.08|612.88|618.13|612.93|614.92|609.72|688
1662004500000|2022-09-01 03:55:00|618.07|612.87|615.78|610.58|618.13|612.93|614.85|609.65|614
1662004800000|2022-09-01 04:00:00|616|610.8|615.95|610.75|621.14|615.94|615.43|610.23|667
1662005100000|2022-09-01 04:05:00|615.94|610.74|618.94|613.74|619.79|614.59|615.75|610.55|592
1662005400000|2022-09-01 04:10:00|618.61|613.41|616.92|611.72|620.72|615.52|616.62|611.42|705
1662005700000|2022-09-01 04:15:00|616.91|611.71|618.52|613.32|618.6|613.4|615.67|610.47|616
1662006000000|2022-09-01 04:20:00|618.44|613.24|616.26|611.06|618.69|613.49|616.18|610.98|506
1662006300000|2022-09-01 04:25:00|616.22|611.02|619.72|614.52|621.49|616.29|615.89|610.69|687
1662006600000|2022-09-01 04:30:00|619.75|614.55|618.59|613.39|620.05|614.85|617.86|612.66|637
1662006900000|2022-09-01 04:35:00|618.54|613.34|618.03|612.83|619.01|613.81|617.58|612.38|655
1662007200000|2022-09-01 04:40:00|617.94|612.74|616.03|610.83|618.03|612.83|614.33|609.13|589
1662007500000|2022-09-01 04:45:00|615.98|610.78|616.36|611.16|617.74|612.54|614.97|609.77|655
1662007800000|2022-09-01 04:50:00|616.38|611.18|614.92|609.72|616.91|611.71|613.1|607.9|569
1662008100000|2022-09-01 04:55:00|614.93|609.73|613.05|607.85|615.26|610.06|611.28|606.08|572
1662008400000|2022-09-01 05:00:00|613.09|607.89|613.19|607.99|614.74|609.54|612.92|607.72|528
1662008700000|2022-09-01 05:05:00|613.28|608.08|614.17|608.97|616.05|610.85|613.17|607.97|570
1662009000000|2022-09-01 05:10:00|614.18|608.98|616.35|611.15|616.35|611.15|614.05|608.85|592
1662009300000|2022-09-01 05:15:00|616.36|611.16|617.84|612.64|618.17|612.97|616.36|611.16|594
1662009600000|2022-09-01 05:20:00|617.95|612.75|618.05|612.85|618.28|613.08|616.69|611.49|497
1662009900000|2022-09-01 05:25:00|618.13|612.93|617.7|612.5|618.27|613.07|617.2|612|590
1662010200000|2022-09-01 05:30:00|617.76|612.56|616.33|611.13|617.94|612.74|616.11|610.91|592
1662010500000|2022-09-01 05:35:00|616.29|611.09|616.95|611.75|617.71|612.51|616.17|610.97|490
1662010800000|2022-09-01 05:40:00|616.96|611.76|616.32|611.12|617.18|611.98|616.12|610.92|479
1662011100000|2022-09-01 05:45:00|616.34|611.14|614.08|608.88|616.68|611.48|614.08|608.88|563
1662011400000|2022-09-01 05:50:00|614.17|608.97|614.43|609.23|615.39|610.19|613.21|608.01|677
1662011700000|2022-09-01 05:55:00|614.44|609.24|613.85|608.65|615.03|609.83|613.26|608.06|482
1662012000000|2022-09-01 06:00:00|613.74|608.54|613.38|608.18|614.39|609.19|613.13|607.93|556
1662012300000|2022-09-01 06:05:00|613.37|608.17|612.87|607.67|613.5|608.3|611.85|606.65|616
1662012600000|2022-09-01 06:10:00|612.88|607.68|612.09|606.89|613.06|607.86|611.49|606.29|627
1662012900000|2022-09-01 06:15:00|612.15|606.95|609.84|604.64|612.17|606.97|609.79|604.59|548
1662013200000|2022-09-01 06:20:00|609.7|604.5|609.34|604.14|610.38|605.18|609.3|604.1|485
1662013500000|2022-09-01 06:25:00|609.35|604.15|610.51|605.31|611.62|606.42|608.28|603.08|587
1662013800000|2022-09-01 06:30:00|610.52|605.32|610.53|605.33|611.4|606.2|609.7|604.5|566
1662014100000|2022-09-01 06:35:00|610.52|605.32|610.38|605.18|611.43|606.23|609.26|604.06|569
1662014400000|2022-09-01 06:40:00|610.41|605.21|611.1|605.9|612.24|607.04|610.25|605.05|679
1662014700000|2022-09-01 06:45:00|611.2|606|609.88|604.68|611.63|606.43|609.88|604.68|396
1662015000000|2022-09-01 06:50:00|609.84|604.64|609.14|603.94|610.13|604.93|608.89|603.69|613
1662015300000|2022-09-01 06:55:00|609.15|603.95|609.25|604.05|609.97|604.77|607.91|602.71|653
1662015600000|2022-09-01 07:00:00|609.24|604.04|606.1|600.9|609.25|604.05|605.14|599.94|782
1662015900000|2022-09-01 07:05:00|606.04|600.84|603.37|598.17|606.07|600.87|602.69|597.49|726
1662016200000|2022-09-01 07:10:00|603.34|598.14|603.37|598.17|604.23|599.03|602.25|597.05|657
1662016500000|2022-09-01 07:15:00|603.49|598.29|604.38|599.18|606.21|601.01|601.97|596.77|723
1662016800000|2022-09-01 07:20:00|604.47|599.27|605.53|600.33|606.6|601.4|604.21|599.01|643
1662017100000|2022-09-01 07:25:00|605.49|600.29|604.3|599.1|606.26|601.06|604.3|599.1|628
1662017400000|2022-09-01 07:30:00|604.31|599.11|603.48|598.28|605|599.8|602.26|597.06|745
1662017700000|2022-09-01 07:35:00|603.54|598.34|604.65|599.45|605.29|600.09|603.36|598.16|642
1662018000000|2022-09-01 07:40:00|604.39|599.19|605.34|600.14|605.34|600.14|603.46|598.26|572
1662018300000|2022-09-01 07:45:00|605.35|600.15|607.13|601.93|607.27|602.07|604.22|599.02|646
1662018600000|2022-09-01 07:50:00|607.12|601.92|606.26|601.06|607.18|601.98|605.35|600.15|573
1662018900000|2022-09-01 07:55:00|606.27|601.07|606.85|601.65|606.91|601.71|605.82|600.62|504
1662019200000|2022-09-01 08:00:00|606.88|601.68|606.2|601|606.93|601.73|604.07|598.87|656
1662019500000|2022-09-01 08:05:00|606.21|601.01|605.22|600.02|606.93|601.73|604.98|599.78|597
1662019800000|2022-09-01 08:10:00|605.15|599.95|607.36|602.16|607.51|602.31|604.34|599.14|639
1662020100000|2022-09-01 08:15:00|607.38|602.18|606.28|601.08|607.61|602.41|606.06|600.86|665
1662020400000|2022-09-01 08:20:00|606.22|601.02|606.72|601.52|607.08|601.88|605.98|600.78|652
1662020700000|2022-09-01 08:25:00|606.68|601.48|605.33|600.13|607.13|601.93|605.2|600|548
1662021000000|2022-09-01 08:30:00|605.32|600.12|601.19|595.99|605.64|600.44|601.19|595.99|642
1662021300000|2022-09-01 08:35:00|601.39|596.19|604.6|599.4|606.31|601.11|601.3|596.1|763
1662021600000|2022-09-01 08:40:00|604.65|599.45|604.8|599.6|605.99|600.79|604.13|598.93|652
1662021900000|2022-09-01 08:45:00|604.84|599.64|606.22|601.02|606.22|601.02|604.26|599.06|564
1662022200000|2022-09-01 08:50:00|606.16|600.96|606.28|601.08|606.42|601.22|605.86|600.66|291
1662022500000|2022-09-01 08:55:00|606.19|600.99|607.41|602.21|607.47|602.27|606.12|600.92|558
1662022800000|2022-09-01 09:00:00|607.38|602.18|610.41|605.21|610.52|605.32|607.38|602.18|613
1662023100000|2022-09-01 09:05:00|610.43|605.23|610.15|604.95|611.35|606.15|609.86|604.66|539
1662023400000|2022-09-01 09:10:00|610.17|604.97|607.84|602.64|610.67|605.47|607.74|602.54|624
1662023700000|2022-09-01 09:15:00|607.85|602.65|606.38|601.18|608.58|603.38|606.37|601.17|590
1662024000000|2022-09-01 09:20:00|606.4|601.2|608.39|603.19|608.62|603.42|605.89|600.69|599
1662024300000|2022-09-01 09:25:00|608.41|603.21|608.36|603.16|608.81|603.61|607.36|602.16|627
1662024600000|2022-09-01 09:30:00|608.37|603.17|608.21|603.01|609.35|604.15|607.84|602.64|563
1662024900000|2022-09-01 09:35:00|608.2|603|610.34|605.14|610.42|605.22|608.12|602.92|579
1662025200000|2022-09-01 09:40:00|610.22|605.02|611.42|606.22|611.56|606.36|609.88|604.68|506
1662025500000|2022-09-01 09:45:00|611.4|606.2|611.58|606.38|611.81|606.61|610.33|605.13|513
1662025800000|2022-09-01 09:50:00|611.57|606.37|613.31|608.11|613.56|608.36|611.35|606.15|690
1662026100000|2022-09-01 09:55:00|613.33|608.13|613.34|608.14|613.61|608.41|612.8|607.6|450
1662026400000|2022-09-01 10:00:00|613.35|608.15|613.44|608.24|614.44|609.24|612.85|607.65|532
1662026700000|2022-09-01 10:05:00|613.39|608.19|613.56|608.36|613.74|608.54|612.21|607.01|558
1662027000000|2022-09-01 10:10:00|613.54|608.34|614.1|608.9|614.16|608.96|613.1|607.9|519
1662027300000|2022-09-01 10:15:00|614.11|608.91|615.52|610.32|615.75|610.55|613.72|608.52|588
1662027600000|2022-09-01 10:20:00|615.44|610.24|614.33|609.13|616.04|610.84|612.33|607.13|731
1662027900000|2022-09-01 10:25:00|614.34|609.14|616.19|610.99|617.12|611.92|614.34|609.14|680
1662028200000|2022-09-01 10:30:00|616.18|610.98|616.88|611.68|617.32|612.12|615.72|610.52|710
1662028500000|2022-09-01 10:35:00|616.83|611.63|617|611.8|617.45|612.25|615.96|610.76|651
1662028800000|2022-09-01 10:40:00|616.98|611.78|616.92|611.72|617.2|612|616.11|610.91|573
1662029100000|2022-09-01 10:45:00|616.88|611.68|616.25|611.05|617.27|612.07|616.02|610.82|571
1662029400000|2022-09-01 10:50:00|616.31|611.11|615.87|610.67|616.36|611.16|614.71|609.51|583
1662029700000|2022-09-01 10:55:00|615.88|610.68|617.2|612|617.54|612.34|615.78|610.58|691
1662030000000|2022-09-01 11:00:00|617.21|612.01|618.01|612.81|618.38|613.18|616.68|611.48|680
1662030300000|2022-09-01 11:05:00|618|612.8|616.6|611.4|618.4|613.2|615.83|610.63|698
1662030600000|2022-09-01 11:10:00|616.56|611.36|617.1|611.9|617.52|612.32|614.77|609.57|553
1662030900000|2022-09-01 11:15:00|617.15|611.95|619.83|614.63|620.47|615.27|616.56|611.36|679
1662031200000|2022-09-01 11:20:00|619.86|614.66|619.27|614.07|619.93|614.73|617.92|612.72|546
1662031500000|2022-09-01 11:25:00|619.47|614.27|618.29|613.09|619.72|614.52|617.96|612.76|539
1662031800000|2022-09-01 11:30:00|618.32|613.12|620.47|615.27|620.66|615.46|618.31|613.11|601
1662032100000|2022-09-01 11:35:00|620.5|615.3|624.45|619.25|624.54|619.34|619.79|614.59|764
1662032400000|2022-09-01 11:40:00|624.29|619.09|627.55|622.35|627.55|622.35|624.29|619.09|715
1662032700000|2022-09-01 11:45:00|627.59|622.39|625.37|620.17|628.7|623.5|624.58|619.38|747
1662033000000|2022-09-01 11:50:00|625.45|620.25|626.77|621.57|627.22|622.02|625.12|619.92|653
1662033300000|2022-09-01 11:55:00|626.86|621.66|626.48|621.28|628.27|623.07|626.28|621.08|562
1662033600000|2022-09-01 12:00:00|626.59|621.39|626.11|620.91|627.66|622.46|625.9|620.7|678
1662033900000|2022-09-01 12:05:00|626.12|620.92|624.34|619.14|626.83|621.63|624.22|619.02|670
1662034200000|2022-09-01 12:10:00|624.12|618.92|621.83|616.63|625.57|620.37|621.82|616.62|776
1662034500000|2022-09-01 12:15:00|621.82|616.62|621.33|616.13|622.83|617.63|621.14|615.94|690
1662034800000|2022-09-01 12:20:00|621.37|616.17|618.02|612.82|621.37|616.17|617.79|612.59|721
1662035100000|2022-09-01 12:25:00|618.08|612.88|619.08|613.88|620.24|615.04|617.82|612.62|648
1662035400000|2022-09-01 12:30:00|619.1|613.9|616|610.8|620.58|615.38|616|610.8|875
1662035700000|2022-09-01 12:35:00|615.96|610.76|616|610.8|616.64|611.44|615.1|609.9|749
1662036000000|2022-09-01 12:40:00|616.01|610.81|615.89|610.69|616.85|611.65|615.22|610.02|709
1662036300000|2022-09-01 12:45:00|615.92|610.72|617.53|612.33|618.7|613.5|615.21|610.01|748
1662036600000|2022-09-01 12:50:00|617.45|612.25|619.5|614.3|619.51|614.31|616.97|611.77|609
1662036900000|2022-09-01 12:55:00|619.46|614.26|619.4|614.2|620.38|615.18|619.16|613.96|582
1662037200000|2022-09-01 13:00:00|619.41|614.21|618.11|612.91|619.67|614.47|617.55|612.35|720
1662037500000|2022-09-01 13:05:00|618.13|612.93|617.36|612.16|619.82|614.62|617.34|612.14|636
1662037800000|2022-09-01 13:10:00|617.34|612.14|616.03|610.83|617.9|612.7|615.84|610.64|491
1662038100000|2022-09-01 13:15:00|615.99|610.79|615.23|610.03|616.94|611.74|614.94|609.74|644
1662038400000|2022-09-01 13:20:00|615.22|610.02|616.33|611.13|616.45|611.25|614.67|609.47|635
1662038700000|2022-09-01 13:25:00|616.3|611.1|615.83|610.63|616.3|611.1|614.74|609.54|503
1662039000000|2022-09-01 13:30:00|615.82|610.62|613.59|608.39|617.32|612.12|613.2|608|854
1662039300000|2022-09-01 13:35:00|613.62|608.42|615.89|610.69|616.94|611.74|613.33|608.13|912
1662039600000|2022-09-01 13:40:00|616.04|610.84|616.86|611.66|618.79|613.59|615.88|610.68|863
1662039900000|2022-09-01 13:45:00|616.87|611.67|616.36|611.16|618.28|613.08|615.89|610.69|900
1662040200000|2022-09-01 13:50:00|616.26|611.06|616.76|611.56|617.15|611.95|614.09|608.89|863
1662040500000|2022-09-01 13:55:00|617.01|611.81|617.2|612|617.44|612.24|614.23|609.03|713
1662040800000|2022-09-01 14:00:00|617.24|612.04|612.9|607.7|618|612.8|612.07|606.87|954
1662041100000|2022-09-01 14:05:00|613.03|607.83|610.81|605.61|613.59|608.39|610.17|604.97|874
1662041400000|2022-09-01 14:10:00|610.77|605.57|605.19|599.99|610.82|605.62|604.71|599.51|872
1662041700000|2022-09-01 14:15:00|605.04|599.84|601.12|595.92|605.05|599.85|600.24|595.04|894
1662042000000|2022-09-01 14:20:00|601.09|595.89|605.26|600.06|605.45|600.25|600.1|594.9|878
1662042300000|2022-09-01 14:25:00|605.43|600.23|608.27|603.07|608.46|603.26|605.43|600.23|812
1662042600000|2022-09-01 14:30:00|608.24|603.04|607.92|602.72|608.41|603.21|606.6|601.4|806
1662042900000|2022-09-01 14:35:00|607.81|602.61|605.87|600.67|608.44|603.24|604.71|599.51|812
1662043200000|2022-09-01 14:40:00|605.91|600.71|603.86|598.66|607.09|601.89|602.93|597.73|806
1662043500000|2022-09-01 14:45:00|603.76|598.56|600.25|595.05|605.17|599.97|599.11|593.91|927
1662043800000|2022-09-01 14:50:00|600.26|595.06|599.64|594.44|601.35|596.15|598.87|593.67|916
1662044100000|2022-09-01 14:55:00|599.74|594.54|601.37|596.17|603.3|598.1|598.21|593.01|883
1662044400000|2022-09-01 15:00:00|601.33|596.13|603.87|598.67|605.08|599.88|600.99|595.79|931
1662044700000|2022-09-01 15:05:00|603.82|598.62|606.15|600.95|607.55|602.35|603.65|598.45|820
1662045000000|2022-09-01 15:10:00|606.22|601.02|608.93|603.73|609.1|603.9|606.12|600.92|802
1662045300000|2022-09-01 15:15:00|609.03|603.83|607.73|602.53|609.03|603.83|605.94|600.74|814
1662045600000|2022-09-01 15:20:00|607.77|602.57|606.38|601.18|607.77|602.57|605.32|600.12|765
1662045900000|2022-09-01 15:25:00|606.37|601.17|605.83|600.63|607.39|602.19|605.65|600.45|789
1662046200000|2022-09-01 15:30:00|605.73|600.53|608.52|603.32|608.98|603.78|605.25|600.05|860
1662046500000|2022-09-01 15:35:00|608.54|603.34|609.03|603.83|611.12|605.92|608.27|603.07|541
1662046800000|2022-09-01 15:40:00|609.09|603.89|608.22|603.02|610.07|604.87|608.17|602.97|521
1662047100000|2022-09-01 15:45:00|608.23|603.03|609.95|604.75|610.04|604.84|608.09|602.89|588
1662047400000|2022-09-01 15:50:00|609.97|604.77|607.93|602.73|610.28|605.08|607.02|601.82|689
1662047700000|2022-09-01 15:55:00|607.92|602.72|608.27|603.07|608.27|603.07|606.25|601.05|725
1662048000000|2022-09-01 16:00:00|608.25|603.05|608.11|602.91|608.48|603.28|606.4|601.2|750
1662048300000|2022-09-01 16:05:00|608.07|602.87|608.1|602.9|609.72|604.52|606.77|601.57|736
1662048600000|2022-09-01 16:10:00|608.07|602.87|608.2|603|608.42|603.22|607.14|601.94|725
1662048900000|2022-09-01 16:15:00|608.25|603.05|608.31|603.11|610.22|605.02|607.9|602.7|760
1662049200000|2022-09-01 16:20:00|608.33|603.13|606.64|601.44|608.44|603.24|605.95|600.75|685
1662049500000|2022-09-01 16:25:00|606.65|601.45|609.3|604.1|611.04|605.84|606.5|601.3|810
1662049800000|2022-09-01 16:30:00|609.43|604.23|609.28|604.08|609.54|604.34|607.64|602.44|734
1662050100000|2022-09-01 16:35:00|609.39|604.19|607.31|602.11|609.41|604.21|605.21|600.01|863
1662050400000|2022-09-01 16:40:00|607.28|602.08|609.4|604.2|610.35|605.15|606.17|600.97|821
1662050700000|2022-09-01 16:45:00|609.44|604.24|608.35|603.15|609.54|604.34|606.32|601.12|770
1662051000000|2022-09-01 16:50:00|608.44|603.24|608.38|603.18|609.44|604.24|606.89|601.69|757
1662051300000|2022-09-01 16:55:00|608.35|603.15|610.97|605.77|611.51|606.31|608.19|602.99|771
1662051600000|2022-09-01 17:00:00|611|605.8|611.43|606.23|612.05|606.85|609.19|603.99|773
1662051900000|2022-09-01 17:05:00|611.44|606.24|611.93|606.73|611.98|606.78|610.31|605.11|735
1662052200000|2022-09-01 17:10:00|611.86|606.66|613.26|608.06|613.53|608.33|611.39|606.19|658
1662052500000|2022-09-01 17:15:00|613.28|608.08|614.82|609.62|615.3|610.1|612.8|607.6|731
1662052800000|2022-09-01 17:20:00|614.81|609.61|617.4|612.2|617.62|612.42|614.74|609.54|632
1662053100000|2022-09-01 17:25:00|617.43|612.23|620.34|615.14|620.61|615.41|617.03|611.83|671
1662053400000|2022-09-01 17:30:00|620.28|615.08|619.55|614.35|620.8|615.6|619.11|613.91|778
1662053700000|2022-09-01 17:35:00|619.59|614.39|617.43|612.23|619.81|614.61|617.41|612.21|711
1662054000000|2022-09-01 17:40:00|617.44|612.24|617.55|612.35|617.87|612.67|616.35|611.15|743
1662054300000|2022-09-01 17:45:00|617.52|612.32|616.16|610.96|617.59|612.39|615.4|610.2|775
1662054600000|2022-09-01 17:50:00|616.22|611.02|614.95|609.75|616.47|611.27|614.95|609.75|554
1662054900000|2022-09-01 17:55:00|614.96|609.76|614.5|609.3|615.37|610.17|613.71|608.51|618
1662055200000|2022-09-01 18:00:00|614.45|609.25|616.11|610.91|616.27|611.07|614.02|608.82|690
1662055500000|2022-09-01 18:05:00|616.1|610.9|615.53|610.33|616.62|611.42|615.25|610.05|619
1662055800000|2022-09-01 18:10:00|615.44|610.24|616.17|610.97|616.43|611.23|614.93|609.73|621
1662056100000|2022-09-01 18:15:00|616.2|611|617.48|612.28|617.75|612.55|616.08|610.88|568
1662056400000|2022-09-01 18:20:00|617.5|612.3|619.87|614.67|620.2|615|617.44|612.24|619
1662056700000|2022-09-01 18:25:00|619.64|614.44|622.3|617.1|622.45|617.25|619.33|614.13|619
1662057000000|2022-09-01 18:30:00|622.35|617.15|625.45|620.25|625.64|620.44|622.16|616.96|767
1662057300000|2022-09-01 18:35:00|625.41|620.21|623.28|618.08|626.21|621.01|622.57|617.37|735
1662057600000|2022-09-01 18:40:00|623.3|618.1|621.91|616.71|624.03|618.83|621.78|616.58|613
1662057900000|2022-09-01 18:45:00|621.86|616.66|620.4|615.2|622.89|617.69|620.23|615.03|683
1662058200000|2022-09-01 18:50:00|620.42|615.22|620.98|615.78|621.59|616.39|620.42|615.22|564
1662058500000|2022-09-01 18:55:00|620.95|615.75|620.01|614.81|621.38|616.18|619.78|614.58|571
1662058800000|2022-09-01 19:00:00|620.03|614.83|620|614.8|621.34|616.14|619.87|614.67|695
1662059100000|2022-09-01 19:05:00|620.05|614.85|622.72|617.52|623.06|617.86|619.99|614.79|648
1662059400000|2022-09-01 19:10:00|622.71|617.51|623.83|618.63|625.39|620.19|622.06|616.86|642
1662059700000|2022-09-01 19:15:00|623.82|618.62|622|616.8|623.84|618.64|621.31|616.11|635
1662060000000|2022-09-01 19:20:00|622.03|616.83|621.97|616.77|623.14|617.94|620.98|615.78|613
1662060300000|2022-09-01 19:25:00|621.85|616.65|621.42|616.22|622.03|616.83|621.08|615.88|622
1662060600000|2022-09-01 19:30:00|621.35|616.15|620.26|615.06|621.52|616.32|619.72|614.52|582
1662060900000|2022-09-01 19:35:00|620.27|615.07|621.22|616.02|621.42|616.22|619.97|614.77|656
1662061200000|2022-09-01 19:40:00|621.23|616.03|621.57|616.37|621.66|616.46|620.63|615.43|548
1662061500000|2022-09-01 19:45:00|621.52|616.32|620.32|615.12|621.61|616.41|620.14|614.94|609
1662061800000|2022-09-01 19:50:00|620.33|615.13|622.21|617.01|622.46|617.26|620.22|615.02|592
1662062100000|2022-09-01 19:55:00|622.2|617|623.92|618.72|624.06|618.86|621.88|616.68|603
1662062400000|2022-09-01 20:00:00|624.01|618.81|625.91|620.71|626.32|621.12|624.01|618.81|612
1662062700000|2022-09-01 20:05:00|625.95|620.75|629.23|624.03|629.83|624.63|625.43|620.23|709
1662063000000|2022-09-01 20:10:00|629.41|624.21|626.94|621.74|629.44|624.24|625.72|620.52|654
1662063300000|2022-09-01 20:15:00|626.98|621.78|627.21|622.01|628.25|623.05|626.92|621.72|629
1662063600000|2022-09-01 20:20:00|627.14|621.94|628.13|622.93|629.07|623.87|627.02|621.82|657
1662063900000|2022-09-01 20:25:00|627.83|622.63|627.48|622.28|628.63|623.43|627.19|621.99|610
1662064200000|2022-09-01 20:30:00|627.51|622.31|629.51|624.31|631.01|625.81|627.23|622.03|680
1662064500000|2022-09-01 20:35:00|629.52|624.32|629.4|624.2|630.13|624.93|628.95|623.75|628
1662064800000|2022-09-01 20:40:00|629.42|624.22|628.48|623.28|629.57|624.37|627.75|622.55|571
1662065100000|2022-09-01 20:45:00|628.43|623.23|629.42|624.22|629.68|624.48|628.06|622.86|523
1662065400000|2022-09-01 20:50:00|629.5|624.3|633.23|628.03|633.85|628.65|629.29|624.09|688
1662065700000|2022-09-01 20:55:00|633.36|628.16|633|627.8|633.8|628.6|632.27|627.07|619
1662066000000|2022-09-01 21:00:00|632.99|627.79|633.36|628.16|635.44|630.24|632.82|627.62|507
1662066300000|2022-09-01 21:05:00|633.38|628.18|632.94|627.74|633.87|628.67|632.8|627.6|426
1662066600000|2022-09-01 21:10:00|632.97|627.77|634.45|629.25|634.45|629.25|632.25|627.05|518
1662066900000|2022-09-01 21:15:00|634.47|629.27|632.22|627.02|636.1|630.9|632.12|626.92|734
1662067200000|2022-09-01 21:20:00|632.17|626.97|631.6|626.4|632.56|627.36|631.39|626.19|455
1662067500000|2022-09-01 21:25:00|631.55|626.35|630.27|625.07|631.58|626.38|630.14|624.94|389
1662067800000|2022-09-01 21:30:00|630.21|625.01|631.51|626.31|632|626.8|630.09|624.89|366
1662068100000|2022-09-01 21:35:00|631.46|626.26|630|624.8|631.51|626.31|630|624.8|193
1662068400000|2022-09-01 21:40:00|630.03|624.83|630.28|625.08|630.47|625.27|629.49|624.29|248
1662068700000|2022-09-01 21:45:00|630.21|625.01|632.34|627.14|633.3|628.1|629.5|624.3|385
1662069000000|2022-09-01 21:50:00|632.35|627.15|631.36|626.16|632.36|627.16|630.92|625.72|345
1662069300000|2022-09-01 21:55:00|631.32|626.12|632|626.8|632.26|627.06|630.49|625.29|406
1662069600000|2022-09-01 22:00:00|632.03|626.83|634.35|629.15|635.87|630.67|631.99|626.79|517
1662069900000|2022-09-01 22:05:00|634.34|629.14|638.01|632.81|638.01|632.81|634.2|629|632
1662070200000|2022-09-01 22:10:00|637.96|632.76|637.12|631.92|638.25|633.05|636.53|631.33|715
1662070500000|2022-09-01 22:15:00|637.1|631.9|635.26|630.06|637.57|632.37|635.09|629.89|650
1662070800000|2022-09-01 22:20:00|635.25|630.05|634.88|629.68|635.72|630.52|634.74|629.54|524
1662071100000|2022-09-01 22:25:00|634.89|629.69|633.51|628.31|635.21|630.01|633.49|628.29|530
1662071400000|2022-09-01 22:30:00|633.38|628.18|633|627.8|633.62|628.42|632.74|627.54|566
1662071700000|2022-09-01 22:35:00|633.01|627.81|632.28|627.08|633.02|627.82|632.13|626.93|521
1662072000000|2022-09-01 22:40:00|632.36|627.16|631.59|626.39|632.52|627.32|631.39|626.19|547
1662072300000|2022-09-01 22:45:00|631.68|626.48|633.03|627.83|633.25|628.05|631.47|626.27|469
1662072600000|2022-09-01 22:50:00|633.01|627.81|633.29|628.09|633.64|628.44|632.97|627.77|377
1662072900000|2022-09-01 22:55:00|633.3|628.1|633.24|628.04|633.48|628.28|632.58|627.38|427
1662073200000|2022-09-01 23:00:00|633.23|628.03|632.18|626.98|634.41|629.21|630.16|624.96|719
1662073500000|2022-09-01 23:05:00|632.14|626.94|632.2|627|632.62|627.42|631.04|625.84|551
1662073800000|2022-09-01 23:10:00|632.23|627.03|631.7|626.5|632.36|627.16|631.02|625.82|461
1662074100000|2022-09-01 23:15:00|631.63|626.43|631.51|626.31|632.5|627.3|631.02|625.82|522
1662074400000|2022-09-01 23:20:00|631.46|626.26|631.19|625.99|632.69|627.49|631.12|625.92|468
1662074700000|2022-09-01 23:25:00|631.21|626.01|632.32|627.12|634.32|629.12|631.03|625.83|556
1662075000000|2022-09-01 23:30:00|632.24|627.04|632.62|627.42|633.49|628.29|630.78|625.58|625
1662075300000|2022-09-01 23:35:00|632.64|627.44|632.89|627.69|634.04|628.84|632.22|627.02|533
1662075600000|2022-09-01 23:40:00|632.88|627.68|637.99|632.79|638.57|633.37|632.23|627.03|568
1662075900000|2022-09-01 23:45:00|638|632.8|635.2|630|638.81|633.61|634.08|628.88|606
1662076200000|2022-09-01 23:50:00|635.23|630.03|635.09|629.89|635.63|630.43|634.18|628.98|606
1662076500000|2022-09-01 23:55:00|635.18|629.98|634.42|629.22|635.18|629.98|633.8|628.6|564
1662076800000|2022-09-02 00:00:00|634.37|629.17|634.07|628.87|635.23|630.03|632.73|627.53|676
1662077100000|2022-09-02 00:05:00|634.06|628.86|635.13|629.93|635.56|630.36|632.22|627.02|739
1662077400000|2022-09-02 00:10:00|635.24|630.04|634.31|629.11|635.7|630.5|633.88|628.68|690
1662077700000|2022-09-02 00:15:00|634.39|629.19|634.28|629.08|634.73|629.53|633.05|627.85|660
1662078000000|2022-09-02 00:20:00|634.31|629.11|633.97|628.77|634.52|629.32|632.66|627.46|715
1662078300000|2022-09-02 00:25:00|634.18|628.98|633.31|628.11|634.59|629.39|632.94|627.74|552
1662078600000|2022-09-02 00:30:00|633.3|628.1|631.17|625.97|633.59|628.39|631.08|625.88|493
1662078900000|2022-09-02 00:35:00|631.2|626|632.84|627.64|634.16|628.96|630.22|625.02|465
1662079200000|2022-09-02 00:40:00|632.9|627.7|633.25|628.05|634.07|628.87|632.74|627.54|404
1662079500000|2022-09-02 00:45:00|633.33|628.13|633.21|628.01|634.4|629.2|632.77|627.57|462
1662079800000|2022-09-02 00:50:00|633.26|628.06|633.4|628.2|633.79|628.59|632.87|627.67|389
1662080100000|2022-09-02 00:55:00|633.37|628.17|634.02|628.82|634.98|629.78|633.27|628.07|519
1662080400000|2022-09-02 01:00:00|634.05|628.85|633.79|628.59|634.32|629.12|632.19|626.99|556
1662080700000|2022-09-02 01:05:00|633.91|628.71|631.25|626.05|633.91|628.71|630.56|625.36|554
1662081000000|2022-09-02 01:10:00|631.23|626.03|630.22|625.02|631.71|626.51|629.5|624.3|594
1662081300000|2022-09-02 01:15:00|630.13|624.93|629.89|624.69|631.24|626.04|629.7|624.5|596
1662081600000|2022-09-02 01:20:00|629.86|624.66|630.33|625.13|630.62|625.42|629.86|624.66|410
1662081900000|2022-09-02 01:25:00|630.28|625.08|631.09|625.89|632.3|627.1|630|624.8|552
1662082200000|2022-09-02 01:30:00|631.1|625.9|629.69|624.49|631.39|626.19|628.95|623.75|565
1662082500000|2022-09-02 01:35:00|629.62|624.42|629.4|624.2|630.58|625.38|629.09|623.89|542
1662082800000|2022-09-02 01:40:00|629.43|624.23|628.95|623.75|630.11|624.91|628.9|623.7|553
1662083100000|2022-09-02 01:45:00|628.96|623.76|627.22|622.02|629.29|624.09|627.2|622|538
1662083400000|2022-09-02 01:50:00|627.18|621.98|627.88|622.68|628.02|622.82|627.18|621.98|424
1662083700000|2022-09-02 01:55:00|627.91|622.71|627.84|622.64|628.28|623.08|626.53|621.33|460
1662084000000|2022-09-02 02:00:00|627.86|622.66|630.97|625.77|631.51|626.31|627.86|622.66|591
1662084300000|2022-09-02 02:05:00|630.98|625.78|630.42|625.22|631.24|626.04|629.87|624.67|553
1662084600000|2022-09-02 02:10:00|630.46|625.26|626.93|621.73|630.55|625.35|626.21|621.01|737
1662084900000|2022-09-02 02:15:00|626.89|621.69|625.38|620.18|628.09|622.89|625.29|620.09|659
1662085200000|2022-09-02 02:20:00|625.37|620.17|626.4|621.2|626.5|621.3|624.29|619.09|685
1662085500000|2022-09-02 02:25:00|626.37|621.17|625.95|620.75|626.46|621.26|625.5|620.3|572
1662085800000|2022-09-02 02:30:00|626.05|620.85|625.01|619.81|626.05|620.85|622.75|617.55|526
1662086100000|2022-09-02 02:35:00|625.03|619.83|624.91|619.71|625.35|620.15|624.75|619.55|394
1662086400000|2022-09-02 02:40:00|624.95|619.75|625.24|620.04|625.38|620.18|624.25|619.05|436
1662086700000|2022-09-02 02:45:00|625.28|620.08|627.33|622.13|627.37|622.17|625.27|620.07|435
1662087000000|2022-09-02 02:50:00|627.36|622.16|627.21|622.01|627.96|622.76|626.95|621.75|391
1662087300000|2022-09-02 02:55:00|627.3|622.1|628.23|623.03|628.32|623.12|627.07|621.87|457
1662087600000|2022-09-02 03:00:00|628.25|623.05|636.82|631.62|637.2|632|628.1|622.9|815
1662087900000|2022-09-02 03:05:00|636.87|631.67|638.4|633.2|639.17|633.97|635.86|630.66|824
1662088200000|2022-09-02 03:10:00|638.38|633.18|637.36|632.16|638.8|633.6|636.45|631.25|691
1662088500000|2022-09-02 03:15:00|637.35|632.15|638.47|633.27|639.16|633.96|636.94|631.74|731
1662088800000|2022-09-02 03:20:00|638.76|633.56|638.46|633.26|639.12|633.92|637.78|632.58|678
1662089100000|2022-09-02 03:25:00|638.42|633.22|635.37|630.17|638.42|633.22|634.36|629.16|707
1662089400000|2022-09-02 03:30:00|635.39|630.19|635.65|630.45|636.68|631.48|635.38|630.18|542
1662089700000|2022-09-02 03:35:00|635.8|630.6|637.08|631.88|637.12|631.92|635.1|629.9|621
1662090000000|2022-09-02 03:40:00|637.07|631.87|637.07|631.87|637.43|632.23|636.44|631.24|598
1662090300000|2022-09-02 03:45:00|637|631.8|636.05|630.85|638.76|633.56|635.76|630.56|554
1662090600000|2022-09-02 03:50:00|635.98|630.78|636.01|630.81|636.52|631.32|635.34|630.14|513
1662090900000|2022-09-02 03:55:00|635.9|630.7|634.88|629.68|636.26|631.06|634.68|629.48|465
1662091200000|2022-09-02 04:00:00|634.87|629.67|636.3|631.1|637.07|631.87|634.8|629.6|455
1662091500000|2022-09-02 04:05:00|636.29|631.09|636.09|630.89|636.62|631.42|635.66|630.46|479
1662091800000|2022-09-02 04:10:00|636.07|630.87|636.01|630.81|636.6|631.4|635.7|630.5|484
1662092100000|2022-09-02 04:15:00|635.98|630.78|638.23|633.03|638.45|633.25|635.98|630.78|543
1662092400000|2022-09-02 04:20:00|638.28|633.08|637.33|632.13|640.35|635.15|637.03|631.83|705
1662092700000|2022-09-02 04:25:00|637.42|632.22|637.12|631.92|637.54|632.34|636.22|631.02|488
1662093000000|2022-09-02 04:30:00|637.1|631.9|637.09|631.89|637.26|632.06|636.1|630.9|484
1662093300000|2022-09-02 04:35:00|637.07|631.87|636.19|630.99|637.12|631.92|635.88|630.68|450
1662093600000|2022-09-02 04:40:00|636.22|631.02|635.78|630.58|636.47|631.27|635.6|630.4|470
1662093900000|2022-09-02 04:45:00|635.74|630.54|635.21|630.01|636.03|630.83|635.19|629.99|418
1662094200000|2022-09-02 04:50:00|635.3|630.1|633.71|628.51|635.32|630.12|633.64|628.44|529
1662094500000|2022-09-02 04:55:00|633.77|628.57|634.15|628.95|634.38|629.18|633.76|628.56|423
1662094800000|2022-09-02 05:00:00|634.14|628.94|633.42|628.22|634.59|629.39|633.18|627.98|472
1662095100000|2022-09-02 05:05:00|633.37|628.17|634.02|628.82|634.48|629.28|633.21|628.01|479
1662095400000|2022-09-02 05:10:00|634.01|628.81|634.12|628.92|634.46|629.26|633.2|628|399
1662095700000|2022-09-02 05:15:00|634.15|628.95|633.43|628.23|634.2|629|633.21|628.01|539
1662096000000|2022-09-02 05:20:00|633.39|628.19|633.41|628.21|633.69|628.49|633.19|627.99|427
1662096300000|2022-09-02 05:25:00|633.43|628.23|633.07|627.87|634.04|628.84|632.99|627.79|409
1662096600000|2022-09-02 05:30:00|633.04|627.84|633|627.8|633.44|628.24|632.89|627.69|485
1662096900000|2022-09-02 05:35:00|632.96|627.76|632.3|627.1|633.16|627.96|631.9|626.7|530
1662097200000|2022-09-02 05:40:00|632.33|627.13|632.11|626.91|634.01|628.81|632.03|626.83|513
1662097500000|2022-09-02 05:45:00|632.16|626.96|632.18|626.98|633.18|627.98|631.98|626.78|487
1662097800000|2022-09-02 05:50:00|632.16|626.96|634.15|628.95|634.45|629.25|631.99|626.79|447
1662098100000|2022-09-02 05:55:00|634.13|628.93|634.09|628.89|634.64|629.44|634.04|628.84|395
1662098400000|2022-09-02 06:00:00|634.1|628.9|632.1|626.9|634.4|629.2|631.84|626.64|623
1662098700000|2022-09-02 06:05:00|632.09|626.89|632.19|626.99|632.5|627.3|631.36|626.16|620
1662099000000|2022-09-02 06:10:00|632.23|627.03|632.05|626.85|632.4|627.2|631.27|626.07|633
1662099300000|2022-09-02 06:15:00|632.04|626.84|633.26|628.06|633.62|628.42|631.95|626.75|441
1662099600000|2022-09-02 06:20:00|633.31|628.11|633.31|628.11|634.02|628.82|632.94|627.74|471
1662099900000|2022-09-02 06:25:00|633.29|628.09|633.41|628.21|633.7|628.5|633.09|627.89|466
1662100200000|2022-09-02 06:30:00|633.39|628.19|633.97|628.77|634.28|629.08|633.01|627.81|374
1662100500000|2022-09-02 06:35:00|633.96|628.76|633.64|628.44|634.12|628.92|632.72|627.52|526
1662100800000|2022-09-02 06:40:00|633.66|628.46|633.28|628.08|633.66|628.46|632.8|627.6|371
1662101100000|2022-09-02 06:45:00|633.3|628.1|634.1|628.9|634.18|628.98|632.91|627.71|399
1662101400000|2022-09-02 06:50:00|634.09|628.89|636.43|631.23|636.75|631.55|633.49|628.29|481
1662101700000|2022-09-02 06:55:00|636.59|631.39|635.3|630.1|636.61|631.41|634.64|629.44|420
1662102000000|2022-09-02 07:00:00|635.2|630|632.8|627.6|635.46|630.26|632.73|627.53|596
1662102300000|2022-09-02 07:05:00|632.79|627.59|632.93|627.73|633.55|628.35|632.32|627.12|587
1662102600000|2022-09-02 07:10:00|632.91|627.71|632.2|627|633.16|627.96|631.87|626.67|460
1662102900000|2022-09-02 07:15:00|632.21|627.01|631.85|626.65|632.95|627.75|631.81|626.61|497
1662103200000|2022-09-02 07:20:00|631.87|626.67|632.93|627.73|633.3|628.1|631.85|626.65|529
1662103500000|2022-09-02 07:25:00|632.92|627.72|633.73|628.53|634.52|629.32|632.92|627.72|494
1662103800000|2022-09-02 07:30:00|633.89|628.69|633.04|627.84|634.22|629.02|632.7|627.5|515
1662104100000|2022-09-02 07:35:00|633.1|627.9|634|628.8|634.52|629.32|632.83|627.63|517
1662104400000|2022-09-02 07:40:00|633.98|628.78|635.4|630.2|635.6|630.4|633.79|628.59|498
1662104700000|2022-09-02 07:45:00|635.31|630.11|636.5|631.3|636.56|631.36|634.79|629.59|470
1662105000000|2022-09-02 07:50:00|636.37|631.17|636.38|631.18|636.56|631.36|635.94|630.74|358
1662105300000|2022-09-02 07:55:00|636.51|631.31|636.02|630.82|636.51|631.31|635.88|630.68|325
1662105600000|2022-09-02 08:00:00|635.98|630.78|637.17|631.97|637.33|632.13|635.6|630.4|403
1662105900000|2022-09-02 08:05:00|637.13|631.93|637.03|631.83|637.41|632.21|636.21|631.01|499
1662106200000|2022-09-02 08:10:00|637.01|631.81|637.05|631.85|637.36|632.16|636.16|630.96|394
1662106500000|2022-09-02 08:15:00|637.1|631.9|636.9|631.7|637.49|632.29|636.65|631.45|456
1662106800000|2022-09-02 08:20:00|636.73|631.53|636.89|631.69|637.15|631.95|635.8|630.6|442
1662107100000|2022-09-02 08:25:00|636.79|631.59|637.23|632.03|638.04|632.84|636.79|631.59|412
1662107400000|2022-09-02 08:30:00|637.24|632.04|636.95|631.75|637.36|632.16|636.79|631.59|407
1662107700000|2022-09-02 08:35:00|636.9|631.7|637.29|632.09|638.43|633.23|636.9|631.7|364
1662108000000|2022-09-02 08:40:00|637.33|632.13|638.14|632.94|638.3|633.1|637.27|632.07|383
1662108300000|2022-09-02 08:45:00|638.09|632.89|640.22|635.02|640.22|635.02|636.92|631.72|495
1662108600000|2022-09-02 08:50:00|640.13|634.93|639.15|633.95|640.27|635.07|638.96|633.76|501
1662108900000|2022-09-02 08:55:00|639.17|633.97|640.32|635.12|640.42|635.22|638.92|633.72|414
1662109200000|2022-09-02 09:00:00|640.31|635.11|639.99|634.79|642.28|637.08|639.82|634.62|652
1662109500000|2022-09-02 09:05:00|640.04|634.84|638.9|633.7|640.2|635|638.42|633.22|629
1662109800000|2022-09-02 09:10:00|638.83|633.63|639.41|634.21|639.52|634.32|638.45|633.25|493
1662110100000|2022-09-02 09:15:00|639.36|634.16|639.49|634.29|639.77|634.57|638.86|633.66|474
1662110400000|2022-09-02 09:20:00|639.51|634.31|640.44|635.24|641.49|636.29|639.18|633.98|623
1662110700000|2022-09-02 09:25:00|640.46|635.26|642.58|637.38|642.66|637.46|640.22|635.02|711
1662111000000|2022-09-02 09:30:00|642.63|637.43|640.67|635.47|642.86|637.66|640.38|635.18|506
1662111300000|2022-09-02 09:35:00|640.7|635.5|640.8|635.6|641.13|635.93|640.64|635.44|436
1662111600000|2022-09-02 09:40:00|640.77|635.57|640.9|635.7|641.04|635.84|640.56|635.36|349
1662111900000|2022-09-02 09:45:00|640.91|635.71|641.29|636.09|641.96|636.76|640.72|635.52|418
1662112200000|2022-09-02 09:50:00|641.25|636.05|640.28|635.08|641.41|636.21|639.62|634.42|460
1662112500000|2022-09-02 09:55:00|640.19|634.99|640.08|634.88|640.98|635.78|639.91|634.71|430
1662112800000|2022-09-02 10:00:00|640|634.8|640.04|634.84|640.53|635.33|639.12|633.92|543
1662113100000|2022-09-02 10:05:00|639.97|634.77|639.85|634.65|640.52|635.32|639.62|634.42|456
1662113400000|2022-09-02 10:10:00|639.84|634.64|640.07|634.87|640.31|635.11|639.67|634.47|432
1662113700000|2022-09-02 10:15:00|640.15|634.95|640.78|635.58|641.34|636.14|639.54|634.34|516
1662114000000|2022-09-02 10:20:00|640.8|635.6|640.05|634.85|641.67|636.47|639.72|634.52|381
1662114300000|2022-09-02 10:25:00|640.01|634.81|639.98|634.78|640.3|635.1|639.42|634.22|487
1662114600000|2022-09-02 10:30:00|639.96|634.76|636.95|631.75|640.12|634.92|636.61|631.41|628
1662114900000|2022-09-02 10:35:00|636.94|631.74|637.97|632.77|638.39|633.19|636.91|631.71|576
1662115200000|2022-09-02 10:40:00|638.05|632.85|636.25|631.05|638.07|632.87|635.93|630.73|588
1662115500000|2022-09-02 10:45:00|636.29|631.09|636.32|631.12|636.59|631.39|635.83|630.63|474
1662115800000|2022-09-02 10:50:00|636.3|631.1|637.17|631.97|637.17|631.97|635.62|630.42|484
1662116100000|2022-09-02 10:55:00|637.18|631.98|636.04|630.84|637.2|632|635.89|630.69|460
1662116400000|2022-09-02 11:00:00|636.08|630.88|634.27|629.07|636.83|631.63|633.1|627.9|524
1662116700000|2022-09-02 11:05:00|634.45|629.25|634.45|629.25|635.65|630.45|634.34|629.14|546
1662117000000|2022-09-02 11:10:00|634.37|629.17|632.96|627.76|634.52|629.32|632.15|626.95|610
1662117300000|2022-09-02 11:15:00|632.99|627.79|629.99|624.79|633.22|628.02|629.09|623.89|521
1662117600000|2022-09-02 11:20:00|629.98|624.78|626.82|621.62|630.07|624.87|626.08|620.88|606
1662117900000|2022-09-02 11:25:00|626.85|621.65|629.01|623.81|629.69|624.49|626.81|621.61|520
1662118200000|2022-09-02 11:30:00|629.05|623.85|629.3|624.1|629.5|624.3|627.61|622.41|547
1662118500000|2022-09-02 11:35:00|629.31|624.11|629.97|624.77|630.15|624.95|628.87|623.67|519
1662118800000|2022-09-02 11:40:00|629.93|624.73|631.26|626.06|631.46|626.26|629.79|624.59|470
1662119100000|2022-09-02 11:45:00|631.27|626.07|633.9|628.7|634.03|628.83|631.17|625.97|501
1662119400000|2022-09-02 11:50:00|633.88|628.68|634.26|629.06|634.42|629.22|633.25|628.05|536
1662119700000|2022-09-02 11:55:00|634.11|628.91|634.65|629.45|634.65|629.45|633.84|628.64|392
1662120000000|2022-09-02 12:00:00|634.44|629.24|633.03|627.83|635.31|630.11|632.86|627.66|544
1662120300000|2022-09-02 12:05:00|633.08|627.88|634.91|629.71|635.18|629.98|632.99|627.79|588
1662120600000|2022-09-02 12:10:00|634.88|629.68|633.83|628.63|634.88|629.68|633.2|628|574
1662120900000|2022-09-02 12:15:00|633.84|628.64|631.88|626.68|634.03|628.83|630.71|625.51|701
1662121200000|2022-09-02 12:20:00|631.83|626.63|635.9|630.7|636.14|630.94|631.76|626.56|616
1662121500000|2022-09-02 12:25:00|635.89|630.69|635.29|630.09|637.91|632.71|632.08|626.88|684
1662121800000|2022-09-02 12:30:00|635.3|630.1|641.11|635.91|642|636.8|635.3|630.1|784
1662122100000|2022-09-02 12:35:00|641.2|636|649.51|644.31|653.39|648.19|641.2|636|762
1662122400000|2022-09-02 12:40:00|649.77|644.57|647.51|642.31|650.62|645.42|647.21|642.01|769
1662122700000|2022-09-02 12:45:00|647.47|642.27|650.04|644.84|650.23|645.03|644.07|638.87|736
1662123000000|2022-09-02 12:50:00|650.05|644.85|649.43|644.23|650.61|645.41|648.17|642.97|705
1662123300000|2022-09-02 12:55:00|649.58|644.38|650.3|645.1|651.12|645.92|649.39|644.19|625
1662123600000|2022-09-02 13:00:00|650.35|645.15|654.06|648.86|656.08|650.88|650.2|645|698
1662123900000|2022-09-02 13:05:00|654|648.8|656.12|650.92|656.21|651.01|652.78|647.58|663
1662124200000|2022-09-02 13:10:00|656.14|650.94|651.45|646.25|657.05|651.85|651.33|646.13|604
1662124500000|2022-09-02 13:15:00|651.47|646.27|655.45|650.25|655.55|650.35|651.44|646.24|631
1662124800000|2022-09-02 13:20:00|655.46|650.26|655.09|649.89|658.14|652.94|654.93|649.73|658
1662125100000|2022-09-02 13:25:00|654.98|649.78|657.21|652.01|657.59|652.39|654.62|649.42|604
1662125400000|2022-09-02 13:30:00|657.27|652.07|656.2|651|657.69|652.49|655.07|649.87|692
1662125700000|2022-09-02 13:35:00|656.19|650.99|658.82|653.62|661.1|655.9|655.76|650.56|642
1662126000000|2022-09-02 13:40:00|658.66|653.46|657.03|651.83|658.66|653.46|656.15|650.95|676
1662126300000|2022-09-02 13:45:00|657.02|651.82|659.54|654.34|660.43|655.23|656.96|651.76|679
1662126600000|2022-09-02 13:50:00|659.7|654.5|659.68|654.48|661.15|655.95|659.11|653.91|672
1662126900000|2022-09-02 13:55:00|659.66|654.46|660.53|655.33|661.79|656.59|659.52|654.32|645
1662127200000|2022-09-02 14:00:00|660.15|654.95|656.09|650.89|661.05|655.85|655.79|650.59|654
1662127500000|2022-09-02 14:05:00|656.18|650.98|657|651.8|657.33|652.13|654.35|649.15|639
1662127800000|2022-09-02 14:10:00|657.02|651.82|658.04|652.84|660.8|655.6|656.7|651.5|620
1662128100000|2022-09-02 14:15:00|658.03|652.83|656.22|651.02|658.99|653.79|656.12|650.92|577
1662128400000|2022-09-02 14:20:00|656.14|650.94|656.34|651.14|657.9|652.7|655.78|650.58|629
1662128700000|2022-09-02 14:25:00|656.35|651.15|658.49|653.29|658.66|653.46|656.22|651.02|572
1662129000000|2022-09-02 14:30:00|658.63|653.43|662.08|656.88|662.44|657.24|658.57|653.37|603
1662129300000|2022-09-02 14:35:00|662.1|656.9|668.39|663.19|671.87|666.67|661.9|656.7|696
1662129600000|2022-09-02 14:40:00|668.4|663.2|668.32|663.12|670.63|665.43|666.33|661.13|623
1662129900000|2022-09-02 14:45:00|668.45|663.25|667.36|662.16|669.59|664.39|666.8|661.6|621
1662130200000|2022-09-02 14:50:00|667.26|662.06|665.25|660.05|668.6|663.4|665.18|659.98|648
1662130500000|2022-09-02 14:55:00|665.2|660|664.09|658.89|665.64|660.44|663.43|658.23|571
1662130800000|2022-09-02 15:00:00|664.19|658.99|668.17|662.97|668.17|662.97|664.07|658.87|604
1662131100000|2022-09-02 15:05:00|668.29|663.09|667.43|662.23|669.31|664.11|666.37|661.17|574
1662131400000|2022-09-02 15:10:00|667.22|662.02|668.24|663.04|668.73|663.53|666.09|660.89|607
1662131700000|2022-09-02 15:15:00|668.2|663|667.89|662.69|668.35|663.15|666.83|661.63|599
1662132000000|2022-09-02 15:20:00|667.67|662.47|665.18|659.98|668.16|662.96|665.06|659.86|543
1662132300000|2022-09-02 15:25:00|665.13|659.93|664.27|659.07|665.2|660|663.64|658.44|623
1662132600000|2022-09-02 15:30:00|664.25|659.05|664.93|659.73|667.24|662.04|664.16|658.96|550
1662132900000|2022-09-02 15:35:00|665.04|659.84|666.86|661.66|667.19|661.99|664.82|659.62|549
1662133200000|2022-09-02 15:40:00|666.88|661.68|665.57|660.37|667.12|661.92|665.01|659.81|560
1662133500000|2022-09-02 15:45:00|665.66|660.46|668.59|663.39|669.47|664.27|665.26|660.06|554
1662133800000|2022-09-02 15:50:00|668.73|663.53|670.15|664.95|670.21|665.01|668.42|663.22|579
1662134100000|2022-09-02 15:55:00|670.05|664.85|668.19|662.99|670.16|664.96|668.17|662.97|546
1662134400000|2022-09-02 16:00:00|668.27|663.07|669.64|664.44|670.27|665.07|668|662.8|585
1662134700000|2022-09-02 16:05:00|669.57|664.37|669.81|664.61|670.55|665.35|668.58|663.38|615
1662135000000|2022-09-02 16:10:00|670.05|664.85|669.36|664.16|671.25|666.05|668.98|663.78|572
1662135300000|2022-09-02 16:15:00|669.38|664.18|666.43|661.23|669.51|664.31|666.36|661.16|604
1662135600000|2022-09-02 16:20:00|666.34|661.14|664.97|659.77|666.83|661.63|663.92|658.72|682
1662135900000|2022-09-02 16:25:00|664.81|659.61|664.38|659.18|665.43|660.23|663.42|658.22|628
1662136200000|2022-09-02 16:30:00|664.35|659.15|664.55|659.35|666.28|661.08|662.92|657.72|644
1662136500000|2022-09-02 16:35:00|664.54|659.34|664.07|658.87|665.7|660.5|662.3|657.1|660
1662136800000|2022-09-02 16:40:00|664.05|658.85|661|655.8|664.61|659.41|660.95|655.75|709
1662137100000|2022-09-02 16:45:00|660.98|655.78|662.1|656.9|663.62|658.42|660.14|654.94|631
1662137400000|2022-09-02 16:50:00|662.07|656.87|661.28|656.08|662.99|657.79|660.01|654.81|660
1662137700000|2022-09-02 16:55:00|661.3|656.1|661.65|656.45|662.04|656.84|659.75|654.55|655
1662138000000|2022-09-02 17:00:00|661.64|656.44|660.3|655.1|661.69|656.49|659.15|653.95|649
1662138300000|2022-09-02 17:05:00|660.36|655.16|658.87|653.67|660.36|655.16|658.03|652.83|609
1662138600000|2022-09-02 17:10:00|658.76|653.56|659.13|653.93|659.19|653.99|657.22|652.02|655
1662138900000|2022-09-02 17:15:00|659.17|653.97|661.34|656.14|661.63|656.43|657.87|652.67|671
1662139200000|2022-09-02 17:20:00|661.33|656.13|652.74|647.54|661.33|656.13|652.47|647.27|724
1662139500000|2022-09-02 17:25:00|652.71|647.51|651.14|645.94|652.92|647.72|650.72|645.52|666
1662139800000|2022-09-02 17:30:00|651.12|645.92|649.68|644.48|651.17|645.97|648.42|643.22|654
1662140100000|2022-09-02 17:35:00|649.73|644.53|648.97|643.77|650.24|645.04|648.77|643.57|619
1662140400000|2022-09-02 17:40:00|649|643.8|648.22|643.02|649|643.8|647.26|642.06|612
1662140700000|2022-09-02 17:45:00|648.34|643.14|646.42|641.22|650.22|645.02|646.35|641.15|625
1662141000000|2022-09-02 17:50:00|646.37|641.17|646|640.8|647.12|641.92|644.85|639.65|591
1662141300000|2022-09-02 17:55:00|646.02|640.82|644.05|638.85|646.02|640.82|643.83|638.63|572
1662141600000|2022-09-02 18:00:00|643.97|638.77|645.25|640.05|645.37|640.17|643.21|638.01|604
1662141900000|2022-09-02 18:05:00|645.26|640.06|646.1|640.9|646.37|641.17|644.83|639.63|516
1662142200000|2022-09-02 18:10:00|645.98|640.78|640.69|635.49|646.06|640.86|640.49|635.29|657
1662142500000|2022-09-02 18:15:00|640.68|635.48|640.88|635.68|641.47|636.27|639.11|633.91|663
1662142800000|2022-09-02 18:20:00|641.06|635.86|639.94|634.74|641.47|636.27|639.25|634.05|604
1662143100000|2022-09-02 18:25:00|640.02|634.82|641.38|636.18|642.08|636.88|639.64|634.44|668
1662143400000|2022-09-02 18:30:00|641.4|636.2|638.82|633.62|641.62|636.42|637.98|632.78|672
1662143700000|2022-09-02 18:35:00|638.86|633.66|640.23|635.03|640.53|635.33|638.18|632.98|643
1662144000000|2022-09-02 18:40:00|640.19|634.99|640.56|635.36|640.9|635.7|639.9|634.7|645
1662144300000|2022-09-02 18:45:00|640.51|635.31|640.03|634.83|640.57|635.37|638.97|633.77|648
1662144600000|2022-09-02 18:50:00|640.02|634.82|640.22|635.02|640.84|635.64|639.81|634.61|555
1662144900000|2022-09-02 18:55:00|640.19|634.99|640.02|634.82|640.31|635.11|639.11|633.91|557
1662145200000|2022-09-02 19:00:00|640.06|634.86|640.53|635.33|641.09|635.89|639.65|634.45|559
1662145500000|2022-09-02 19:05:00|640.58|635.38|639.95|634.75|641.05|635.85|638.87|633.67|575
1662145800000|2022-09-02 19:10:00|639.89|634.69|639.86|634.66|640.52|635.32|639.34|634.14|563
1662146100000|2022-09-02 19:15:00|639.9|634.7|637.35|632.15|640.41|635.21|636.75|631.55|600
1662146400000|2022-09-02 19:20:00|637.34|632.14|630.86|625.66|638.97|633.77|630.81|625.61|684
1662146700000|2022-09-02 19:25:00|630.85|625.65|630.71|625.51|631.19|625.99|629.16|623.96|638
1662147000000|2022-09-02 19:30:00|630.69|625.49|624.51|619.31|630.71|625.51|624.51|619.31|647
1662147300000|2022-09-02 19:35:00|624.52|619.32|626.25|621.05|626.25|621.05|623.85|618.65|668
1662147600000|2022-09-02 19:40:00|626.09|620.89|625.76|620.56|627.15|621.95|625.27|620.07|598
1662147900000|2022-09-02 19:45:00|625.77|620.57|626.32|621.12|627.11|621.91|624.89|619.69|597
1662148200000|2022-09-02 19:50:00|626.25|621.05|629.85|624.65|629.85|624.65|626.25|621.05|596
1662148500000|2022-09-02 19:55:00|629.86|624.66|631.29|626.09|631.52|626.32|629.86|624.66|620
1662148800000|2022-09-02 20:00:00|631.28|626.08|629.04|623.84|631.47|626.27|628.61|623.41|442
1662149100000|2022-09-02 20:05:00|629.13|623.93|630.21|625.01|630.92|625.72|628.72|623.52|290
1662149400000|2022-09-02 20:10:00|630.23|625.03|630.94|625.74|632.02|626.82|630.09|624.89|246
1662149700000|2022-09-02 20:15:00|631.04|625.84|630.12|624.92|632|626.8|630.12|624.92|270
1662150000000|2022-09-02 20:20:00|630.14|624.94|629.96|624.76|630.16|624.96|628.23|623.03|312
1662150300000|2022-09-02 20:25:00|630|624.8|630.06|624.86|630.41|625.21|628.98|623.78|310
1662150600000|2022-09-02 20:30:00|630.13|624.93|630.24|625.04|630.51|625.31|629.98|624.78|200
1662150900000|2022-09-02 20:35:00|630.22|625.02|629.41|624.21|630.31|625.11|628.99|623.79|251
1662151200000|2022-09-02 20:40:00|629.49|624.29|629.26|624.06|629.51|624.31|628.27|623.07|250
1662151500000|2022-09-02 20:45:00|629.22|624.02|630.38|625.18|630.48|625.28|629.22|624.02|277
1662151800000|2022-09-02 20:50:00|630.39|625.19|629.9|624.7|630.55|625.35|629.04|623.84|264
1662152100000|2022-09-02 20:55:00|629.91|624.71|632.56|627.36|633.16|627.96|629.91|624.71|263
1662188400000|2022-09-03 07:00:00|639.32|634.12|639.3|634.1|639.96|634.76|639.23|634.03|246
1662188700000|2022-09-03 07:05:00|639.25|634.05|638.71|633.51|639.29|634.09|638.71|633.51|192
1662189000000|2022-09-03 07:10:00|638.69|633.49|638.86|633.66|639.12|633.92|637.2|632|270
1662189300000|2022-09-03 07:15:00|638.85|633.65|638.95|633.75|638.97|633.77|638.2|633|246
1662189600000|2022-09-03 07:20:00|638.93|633.73|639.17|633.97|639.22|634.02|638.3|633.1|171
1662189900000|2022-09-03 07:25:00|639.18|633.98|639.12|633.92|639.67|634.47|638.9|633.7|202
1662190200000|2022-09-03 07:30:00|639.15|633.95|639.53|634.33|639.57|634.37|638.23|633.03|215
1662190500000|2022-09-03 07:35:00|639.54|634.34|640.07|634.87|640.07|634.87|639.22|634.02|175
1662190800000|2022-09-03 07:40:00|640.08|634.88|637.05|631.85|640.08|634.88|636.93|631.73|332
1662191100000|2022-09-03 07:45:00|637.03|631.83|633.07|627.87|637.64|632.44|632.77|627.57|367
1662191400000|2022-09-03 07:50:00|633.08|627.88|629.1|623.9|633.08|627.88|627.14|621.94|550
1662191700000|2022-09-03 07:55:00|629.12|623.92|633.19|627.99|633.37|628.17|629.12|623.92|408
1662192000000|2022-09-03 08:00:00|633.21|628.01|631.4|626.2|633.28|628.08|631.18|625.98|422
1662192300000|2022-09-03 08:05:00|631.41|626.21|632.44|627.24|633.39|628.19|631.37|626.17|308
1662192600000|2022-09-03 08:10:00|632.43|627.23|630.97|625.77|632.52|627.32|630.17|624.97|337
1662192900000|2022-09-03 08:15:00|630.98|625.78|632.38|627.18|632.89|627.69|630.42|625.22|273
1662193200000|2022-09-03 08:20:00|632.37|627.17|632.32|627.12|633.07|627.87|631.16|625.96|300
1662193500000|2022-09-03 08:25:00|632.31|627.11|635.02|629.82|635.33|630.13|632.02|626.82|310
1662193800000|2022-09-03 08:30:00|635.01|629.81|634.09|628.89|635.02|629.82|633.12|627.92|246
1662194100000|2022-09-03 08:35:00|634.1|628.9|632.83|627.63|634.34|629.14|632.82|627.62|258
1662194400000|2022-09-03 08:40:00|632.81|627.61|633.97|628.77|634.19|628.99|632.29|627.09|267
1662194700000|2022-09-03 08:45:00|633.95|628.75|633.92|628.72|634|628.8|632.97|627.77|228
1662195000000|2022-09-03 08:50:00|633.95|628.75|633.15|627.95|634.11|628.91|633.15|627.95|229
1662195300000|2022-09-03 08:55:00|633.14|627.94|632.84|627.64|634.15|628.95|632.82|627.62|325
1662195600000|2022-09-03 09:00:00|632.83|627.63|633.57|628.37|634.17|628.97|630.69|625.49|464
1662195900000|2022-09-03 09:05:00|633.59|628.39|634.18|628.98|635.2|630|633.21|628.01|437
1662196200000|2022-09-03 09:10:00|634.17|628.97|633.96|628.76|634.34|629.14|633.31|628.11|290
1662196500000|2022-09-03 09:15:00|633.82|628.62|635.3|630.1|635.35|630.15|633.26|628.06|354
1662196800000|2022-09-03 09:20:00|635.29|630.09|635.4|630.2|635.41|630.21|634.25|629.05|405
1662197100000|2022-09-03 09:25:00|635.39|630.19|635.95|630.75|636.06|630.86|635.28|630.08|308
1662197400000|2022-09-03 09:30:00|635.96|630.76|637.18|631.98|637.36|632.16|635.33|630.13|337
1662197700000|2022-09-03 09:35:00|637.17|631.97|635.9|630.7|637.23|632.03|635.3|630.1|292
1662198000000|2022-09-03 09:40:00|635.89|630.69|635.24|630.04|636.06|630.86|635.07|629.87|313
1662198300000|2022-09-03 09:45:00|635.23|630.03|635.32|630.12|635.63|630.43|634.98|629.78|348
1662198600000|2022-09-03 09:50:00|635.31|630.11|636.71|631.51|637.09|631.89|634.62|629.42|343
1662198900000|2022-09-03 09:55:00|636.7|631.5|637.2|632|637.35|632.15|636.7|631.5|235
1662199200000|2022-09-03 10:00:00|637.22|632.02|638.63|633.43|638.96|633.76|636.9|631.7|349
1662199500000|2022-09-03 10:05:00|638.64|633.44|639.42|634.22|639.64|634.44|638.33|633.13|252
1662199800000|2022-09-03 10:10:00|639.44|634.24|639.17|633.97|639.49|634.29|638.09|632.89|294
1662200100000|2022-09-03 10:15:00|639.12|633.92|639.48|634.28|639.92|634.72|638.98|633.78|337
1662200400000|2022-09-03 10:20:00|639.47|634.27|638.99|633.79|639.53|634.33|638.77|633.57|225
1662200700000|2022-09-03 10:25:00|638.98|633.78|638.28|633.08|638.99|633.79|637.67|632.47|286
1662201000000|2022-09-03 10:30:00|638.35|633.15|637.99|632.79|638.42|633.22|637.93|632.73|312
1662201300000|2022-09-03 10:35:00|638|632.8|637.29|632.09|638.02|632.82|636.34|631.14|316
1662201600000|2022-09-03 10:40:00|637.19|631.99|636.31|631.11|637.25|632.05|636.03|630.83|252
1662201900000|2022-09-03 10:45:00|636.3|631.1|636.33|631.13|636.89|631.69|635.64|630.44|337
1662202200000|2022-09-03 10:50:00|636.34|631.14|637.39|632.19|637.42|632.22|636.25|631.05|293
1662202500000|2022-09-03 10:55:00|637.41|632.21|638|632.8|638.86|633.66|637.41|632.21|304
1662202800000|2022-09-03 11:00:00|637.99|632.79|637.79|632.59|638.34|633.14|637.18|631.98|274
1662203100000|2022-09-03 11:05:00|637.73|632.53|637.88|632.68|637.92|632.72|637.28|632.08|230
1662203400000|2022-09-03 11:10:00|637.89|632.69|637.26|632.06|638.39|633.19|637.24|632.04|246
1662203700000|2022-09-03 11:15:00|637.25|632.05|635.26|630.06|637.25|632.05|635|629.8|398
1662204000000|2022-09-03 11:20:00|635.25|630.05|636.05|630.85|636.09|630.89|634.88|629.68|336
1662204300000|2022-09-03 11:25:00|635.8|630.6|635.11|629.91|636.01|630.81|634.35|629.15|284
1662204600000|2022-09-03 11:30:00|635.12|629.92|634.94|629.74|635.29|630.09|634.81|629.61|225
1662204900000|2022-09-03 11:35:00|634.95|629.75|633.98|628.78|635.29|630.09|633.98|628.78|263
1662205200000|2022-09-03 11:40:00|633.97|628.77|633.13|627.93|633.98|628.78|632.78|627.58|198
1662205500000|2022-09-03 11:45:00|633.14|627.94|632.01|626.81|633.27|628.07|631.46|626.26|315
1662205800000|2022-09-03 11:50:00|632.07|626.87|630.6|625.4|632.07|626.87|630.25|625.05|226
1662206100000|2022-09-03 11:55:00|630.73|625.53|633.23|628.03|633.44|628.24|630.73|625.53|362
1662206400000|2022-09-03 12:00:00|633.25|628.05|632.21|627.01|633.26|628.06|631.43|626.23|297
1662206700000|2022-09-03 12:05:00|632.18|626.98|633.11|627.91|633.63|628.43|632.18|626.98|333
1662207000000|2022-09-03 12:10:00|633.1|627.9|635.83|630.63|635.94|630.74|633.02|627.82|331
1662207300000|2022-09-03 12:15:00|635.84|630.64|635.35|630.15|636.09|630.89|634.24|629.04|360
1662207600000|2022-09-03 12:20:00|635.32|630.12|635.5|630.3|635.62|630.42|635.12|629.92|280
1662207900000|2022-09-03 12:25:00|635.51|630.31|637.11|631.91|638.22|633.02|635.3|630.1|368
1662208200000|2022-09-03 12:30:00|637.1|631.9|636.99|631.79|638|632.8|636.94|631.74|424
1662208500000|2022-09-03 12:35:00|636.96|631.76|635.72|630.52|637.52|632.32|635.68|630.48|377
1662208800000|2022-09-03 12:40:00|635.71|630.51|635.26|630.06|635.93|630.73|635.07|629.87|227
1662209100000|2022-09-03 12:45:00|635.25|630.05|636.02|630.82|636.02|630.82|634.75|629.55|307
1662209400000|2022-09-03 12:50:00|635.98|630.78|635.35|630.15|636.38|631.18|635.28|630.08|268
1662209700000|2022-09-03 12:55:00|635.36|630.16|636.95|631.75|637.03|631.83|635.35|630.15|260
1662210000000|2022-09-03 13:00:00|636.94|631.74|638.02|632.82|638.45|633.25|636.79|631.59|279
1662210300000|2022-09-03 13:05:00|638.01|632.81|638.35|633.15|638.79|633.59|637.76|632.56|262
1662210600000|2022-09-03 13:10:00|638.36|633.16|636.35|631.15|638.46|633.26|636.2|631|277
1662210900000|2022-09-03 13:15:00|636.34|631.14|637.23|632.03|637.43|632.23|636.32|631.12|241
1662211200000|2022-09-03 13:20:00|637.22|632.02|635.9|630.7|637.42|632.22|635.85|630.65|275
1662211500000|2022-09-03 13:25:00|635.73|630.53|635.58|630.38|636.08|630.88|635.19|629.99|257
1662211800000|2022-09-03 13:30:00|635.57|630.37|636.09|630.89|636.52|631.32|635.31|630.11|270
1662212100000|2022-09-03 13:35:00|636.08|630.88|635.96|630.76|636.28|631.08|635.65|630.45|241
1662212400000|2022-09-03 13:40:00|635.98|630.78|636.96|631.76|637.29|632.09|635.97|630.77|247
1662212700000|2022-09-03 13:45:00|636.97|631.77|638.23|633.03|639.27|634.07|636.92|631.72|415
1662213000000|2022-09-03 13:50:00|638.24|633.04|637.41|632.21|638.65|633.45|637.39|632.19|368
1662213300000|2022-09-03 13:55:00|637.4|632.2|637.43|632.23|638.26|633.06|636.84|631.64|292
1662213600000|2022-09-03 14:00:00|637.45|632.25|635.4|630.2|637.57|632.37|635.35|630.15|341
1662213900000|2022-09-03 14:05:00|635.36|630.16|635.12|629.92|635.58|630.38|634.86|629.66|286
1662214200000|2022-09-03 14:10:00|635.11|629.91|633.99|628.79|635.14|629.94|633.74|628.54|316
1662214500000|2022-09-03 14:15:00|634|628.8|633.3|628.1|634.51|629.31|632.87|627.67|332
1662214800000|2022-09-03 14:20:00|633.29|628.09|633.09|627.89|633.31|628.11|632.9|627.7|218
1662215100000|2022-09-03 14:25:00|633.1|627.9|630.98|625.78|633.15|627.95|630.9|625.7|445
1662215400000|2022-09-03 14:30:00|630.99|625.79|631|625.8|631.21|626.01|630.02|624.82|386
1662215700000|2022-09-03 14:35:00|630.99|625.79|632.32|627.12|632.44|627.24|630.98|625.78|319
1662216000000|2022-09-03 14:40:00|632.31|627.11|632.62|627.42|633.02|627.82|632.12|626.92|291
1662216300000|2022-09-03 14:45:00|632.63|627.43|633.5|628.3|633.59|628.39|632.62|627.42|306
1662216600000|2022-09-03 14:50:00|633.49|628.29|632.98|627.78|634.17|628.97|632.94|627.74|280
1662216900000|2022-09-03 14:55:00|633|627.8|632.27|627.07|633.05|627.85|632.21|627.01|302
1662217200000|2022-09-03 15:00:00|632.25|627.05|631.92|626.72|632.96|627.76|630.5|625.3|358
1662217500000|2022-09-03 15:05:00|631.91|626.71|633.51|628.31|633.54|628.34|631.9|626.7|389
1662217800000|2022-09-03 15:10:00|633.42|628.22|632.11|626.91|633.53|628.33|631.5|626.3|364
1662218100000|2022-09-03 15:15:00|632.13|626.93|632.96|627.76|633.19|627.99|631.62|626.42|320
1662218400000|2022-09-03 15:20:00|632.97|627.77|632.25|627.05|633.2|628|631.96|626.76|294
1662218700000|2022-09-03 15:25:00|632.26|627.06|633.28|628.08|633.46|628.26|632.25|627.05|297
1662219000000|2022-09-03 15:30:00|633.31|628.11|632.29|627.09|633.31|628.11|631.85|626.65|286
1662219300000|2022-09-03 15:35:00|632.27|627.07|632.93|627.73|633.99|628.79|632.27|627.07|303
1662219600000|2022-09-03 15:40:00|632.92|627.72|633|627.8|633.25|628.05|632.67|627.47|228
1662219900000|2022-09-03 15:45:00|633.03|627.83|630.9|625.7|633.3|628.1|630.85|625.65|286
1662220200000|2022-09-03 15:50:00|630.94|625.74|629.51|624.31|631.01|625.81|629.08|623.88|343
1662220500000|2022-09-03 15:55:00|629.53|624.33|631.29|626.09|631.38|626.18|629.53|624.33|322
1662220800000|2022-09-03 16:00:00|631.31|626.11|632|626.8|632.26|627.06|630.96|625.76|369
1662221100000|2022-09-03 16:05:00|632.02|626.82|633.37|628.17|634.23|629.03|631.89|626.69|332
1662221400000|2022-09-03 16:10:00|633.31|628.11|632.43|627.23|633.43|628.23|631.86|626.66|273
1662221700000|2022-09-03 16:15:00|632.38|627.18|632.3|627.1|633.22|628.02|632.14|626.94|303
1662222000000|2022-09-03 16:20:00|632.31|627.11|632.47|627.27|632.65|627.45|632.05|626.85|302
1662222300000|2022-09-03 16:25:00|632.46|627.26|631.87|626.67|632.62|627.42|631.31|626.11|226
1662222600000|2022-09-03 16:30:00|631.95|626.75|633.47|628.27|633.59|628.39|631.51|626.31|340
1662222900000|2022-09-03 16:35:00|633.51|628.31|634.45|629.25|634.45|629.25|633.36|628.16|301
1662223200000|2022-09-03 16:40:00|634.41|629.21|634.02|628.82|634.5|629.3|633.86|628.66|320
1662223500000|2022-09-03 16:45:00|633.98|628.78|633.95|628.75|634.29|629.09|633.8|628.6|285
1662223800000|2022-09-03 16:50:00|633.94|628.74|633.39|628.19|633.94|628.74|632.87|627.67|377
1662224100000|2022-09-03 16:55:00|633.4|628.2|633.35|628.15|634.19|628.99|633.15|627.95|214
1662224400000|2022-09-03 17:00:00|633.33|628.13|631.2|626|633.39|628.19|631.09|625.89|376
1662224700000|2022-09-03 17:05:00|631.15|625.95|631.08|625.88|631.46|626.26|630.79|625.59|310
1662225000000|2022-09-03 17:10:00|631.05|625.85|631.49|626.29|632.1|626.9|631.04|625.84|320
1662225300000|2022-09-03 17:15:00|631.47|626.27|631.91|626.71|632.13|626.93|631.03|625.83|332
1662225600000|2022-09-03 17:20:00|631.9|626.7|631.29|626.09|632.08|626.88|631.09|625.89|223
1662225900000|2022-09-03 17:25:00|631.28|626.08|631.24|626.04|631.5|626.3|630.93|625.73|262
1662226200000|2022-09-03 17:30:00|631.23|626.03|632.4|627.2|632.47|627.27|630.37|625.17|281
1662226500000|2022-09-03 17:35:00|632.43|627.23|632.93|627.73|633.12|627.92|632.31|627.11|309
1662226800000|2022-09-03 17:40:00|632.91|627.71|633.18|627.98|633.59|628.39|632.86|627.66|245
1662227100000|2022-09-03 17:45:00|633.16|627.96|633.29|628.09|633.57|628.37|632.87|627.67|191
1662227400000|2022-09-03 17:50:00|633.16|627.96|634.01|628.81|634.06|628.86|633.09|627.89|270
1662227700000|2022-09-03 17:55:00|634.02|628.82|634.31|629.11|635|629.8|633.5|628.3|270
1662228000000|2022-09-03 18:00:00|634.29|629.09|632.84|627.64|634.31|629.11|632.76|627.56|219
1662228300000|2022-09-03 18:05:00|632.78|627.58|633.83|628.63|634.09|628.89|632.64|627.44|202
1662228600000|2022-09-03 18:10:00|633.89|628.69|633.23|628.03|634.19|628.99|632.98|627.78|252
1662228900000|2022-09-03 18:15:00|633.22|628.02|632.96|627.76|634.08|628.88|632.94|627.74|204
1662229200000|2022-09-03 18:20:00|632.93|627.73|633.82|628.62|634.11|628.91|632.93|627.73|160
1662229500000|2022-09-03 18:25:00|633.81|628.61|633.11|627.91|633.96|628.76|632.98|627.78|194
1662229800000|2022-09-03 18:30:00|633.12|627.92|633.1|627.9|633.73|628.53|633|627.8|181
1662230100000|2022-09-03 18:35:00|633.13|627.93|634.15|628.95|634.17|628.97|633.03|627.83|136
1662230400000|2022-09-03 18:40:00|634.14|628.94|634.81|629.61|634.82|629.62|634.14|628.94|166
1662230700000|2022-09-03 18:45:00|634.82|629.62|635.19|629.99|635.22|630.02|634.32|629.12|183
1662231000000|2022-09-03 18:50:00|635.18|629.98|633.18|627.98|635.18|629.98|631.78|626.58|387
1662231300000|2022-09-03 18:55:00|633.19|627.99|632.51|627.31|633.19|627.99|632.15|626.95|242
1662231600000|2022-09-03 19:00:00|632.49|627.29|631.37|626.17|632.51|627.31|631.25|626.05|310
1662231900000|2022-09-03 19:05:00|631.35|626.15|629.92|624.72|631.41|626.21|629.92|624.72|274
1662232200000|2022-09-03 19:10:00|629.91|624.71|626.03|620.83|629.93|624.73|625.02|619.82|484
1662232500000|2022-09-03 19:15:00|626.05|620.85|625.46|620.26|626.05|620.85|624.98|619.78|290
1662232800000|2022-09-03 19:20:00|625.45|620.25|631.26|626.06|631.56|626.36|625.42|620.22|472
1662233100000|2022-09-03 19:25:00|631.28|626.08|631.97|626.77|632.1|626.9|631.13|625.93|321
1662233400000|2022-09-03 19:30:00|631.99|626.79|633.27|628.07|634.25|629.05|631.98|626.78|417
1662233700000|2022-09-03 19:35:00|633.28|628.08|632.87|627.67|633.41|628.21|632.02|626.82|358
1662234000000|2022-09-03 19:40:00|632.85|627.65|631.07|625.87|633.06|627.86|630.77|625.57|360
1662234300000|2022-09-03 19:45:00|631.06|625.86|628.2|623|631.08|625.88|627.36|622.16|461
1662234600000|2022-09-03 19:50:00|628.18|622.98|627.81|622.61|628.89|623.69|627.62|622.42|308
1662234900000|2022-09-03 19:55:00|627.83|622.63|628.1|622.9|628.28|623.08|627.68|622.48|297
1662235200000|2022-09-03 20:00:00|628.11|622.91|627.9|622.7|628.11|622.91|626.9|621.7|309
1662235500000|2022-09-03 20:05:00|627.92|622.72|629.11|623.91|629.2|624|627.92|622.72|283
1662235800000|2022-09-03 20:10:00|629.13|623.93|629.19|623.99|629.59|624.39|627.39|622.19|285
1662236100000|2022-09-03 20:15:00|629.2|624|629.89|624.69|630|624.8|627.88|622.68|316
1662236400000|2022-09-03 20:20:00|629.93|624.73|629.16|623.96|630.08|624.88|628.46|623.26|270
1662236700000|2022-09-03 20:25:00|629.18|623.98|629.86|624.66|630.07|624.87|628.86|623.66|288
1662237000000|2022-09-03 20:30:00|629.81|624.61|628.41|623.21|629.81|624.61|627.85|622.65|321
1662237300000|2022-09-03 20:35:00|628.42|623.22|628.89|623.69|629.07|623.87|627.81|622.61|269
1662237600000|2022-09-03 20:40:00|628.88|623.68|630.3|625.1|630.36|625.16|628.21|623.01|282
1662237900000|2022-09-03 20:45:00|630.31|625.11|630.16|624.96|630.55|625.35|629.79|624.59|257
1662238200000|2022-09-03 20:50:00|630.13|624.93|630.25|625.05|630.8|625.6|629.84|624.64|248
1662238500000|2022-09-03 20:55:00|630.27|625.07|629.92|624.72|630.99|625.79|629.74|624.54|246
1662238800000|2022-09-03 21:00:00|629.91|624.71|630.77|625.57|630.87|625.67|629.62|624.42|339
1662239100000|2022-09-03 21:05:00|630.75|625.55|630.03|624.83|630.86|625.66|629.85|624.65|169
1662239400000|2022-09-03 21:10:00|630|624.8|630.84|625.64|630.87|625.67|629.64|624.44|166
1662239700000|2022-09-03 21:15:00|630.94|625.74|630.76|625.56|631.05|625.85|630.7|625.5|170
1662240000000|2022-09-03 21:20:00|630.75|625.55|631.14|625.94|631.21|626.01|630.22|625.02|211
1662240300000|2022-09-03 21:25:00|631.17|625.97|630.52|625.32|631.23|626.03|630.33|625.13|276
1662240600000|2022-09-03 21:30:00|630.63|625.43|630.8|625.6|630.82|625.62|630.45|625.25|238
1662240900000|2022-09-03 21:35:00|630.76|625.56|630.82|625.62|630.91|625.71|630.69|625.49|214
1662241200000|2022-09-03 21:40:00|630.83|625.63|630.38|625.18|630.83|625.63|630.38|625.18|377
1662241500000|2022-09-03 21:45:00|630.41|625.21|631.15|625.95|631.2|626|630.31|625.11|264
1662241800000|2022-09-03 21:50:00|631.14|625.94|630.85|625.65|631.26|626.06|630.7|625.5|338
1662242100000|2022-09-03 21:55:00|630.86|625.66|630.74|625.54|630.97|625.77|630.7|625.5|241
1662242400000|2022-09-03 22:00:00|630.63|625.43|632.04|626.84|632.12|626.92|630.4|625.2|246
1662242700000|2022-09-03 22:05:00|631.98|626.78|632.16|626.96|632.33|627.13|631.9|626.7|179
1662243000000|2022-09-03 22:10:00|632.18|626.98|633.01|627.81|633.04|627.84|632.17|626.97|281
1662243300000|2022-09-03 22:15:00|633|627.8|632.38|627.18|633.27|628.07|632.21|627.01|267
1662243600000|2022-09-03 22:20:00|632.39|627.19|633.12|627.92|633.28|628.08|632.38|627.18|231
1662243900000|2022-09-03 22:25:00|633.13|627.93|633.21|628.01|633.23|628.03|632.79|627.59|195
1662244200000|2022-09-03 22:30:00|633.22|628.02|632.94|627.74|633.38|628.18|632.75|627.55|294
1662244500000|2022-09-03 22:35:00|632.93|627.73|632.28|627.08|633.36|628.16|632.25|627.05|215
1662244800000|2022-09-03 22:40:00|632.19|626.99|631.86|626.66|632.25|627.05|631.8|626.6|221
1662245100000|2022-09-03 22:45:00|631.84|626.64|631.94|626.74|632.27|627.07|631.66|626.46|246
1662245400000|2022-09-03 22:50:00|631.95|626.75|632.04|626.84|632.24|627.04|631.9|626.7|204
1662245700000|2022-09-03 22:55:00|632.02|626.82|631.46|626.26|632.07|626.87|631.25|626.05|299
1662246000000|2022-09-03 23:00:00|631.49|626.29|632.88|627.68|632.92|627.72|631.49|626.29|365
1662246300000|2022-09-03 23:05:00|632.9|627.7|633.17|627.97|633.35|628.15|632.78|627.58|268
1662246600000|2022-09-03 23:10:00|633.18|627.98|633.03|627.83|633.34|628.14|632.98|627.78|205
1662246900000|2022-09-03 23:15:00|633.06|627.86|633.01|627.81|634.07|628.87|632.53|627.33|342
1662247200000|2022-09-03 23:20:00|633.03|627.83|633.4|628.2|633.45|628.25|632.85|627.65|240
1662247500000|2022-09-03 23:25:00|633.39|628.19|632.11|626.91|633.46|628.26|631.89|626.69|269
1662247800000|2022-09-03 23:30:00|632.12|626.92|631.3|626.1|632.27|627.07|630.9|625.7|319
1662248100000|2022-09-03 23:35:00|631.28|626.08|630.93|625.73|631.28|626.08|630.69|625.49|154
1662248400000|2022-09-03 23:40:00|630.92|625.72|632.41|627.21|632.95|627.75|630.92|625.72|311
1662248700000|2022-09-03 23:45:00|632.44|627.24|632.3|627.1|632.54|627.34|631.79|626.59|252
1662249000000|2022-09-03 23:50:00|632.32|627.12|633.31|628.11|633.39|628.19|632.03|626.83|274
1662249300000|2022-09-03 23:55:00|633.34|628.14|633.32|628.12|633.54|628.34|633.26|628.06|364
1662249600000|2022-09-04 00:00:00|633.33|628.13|633.39|628.19|634.02|628.82|633.26|628.06|367
1662249900000|2022-09-04 00:05:00|633.41|628.21|634.22|629.02|634.55|629.35|633.39|628.19|255
1662250200000|2022-09-04 00:10:00|634.21|629.01|634.32|629.12|635.13|629.93|634.21|629.01|328
1662250500000|2022-09-04 00:15:00|634.37|629.17|634.74|629.54|634.78|629.58|633.42|628.22|401
1662250800000|2022-09-04 00:20:00|634.75|629.55|634.8|629.6|634.84|629.64|634.07|628.87|355
1662251100000|2022-09-04 00:25:00|634.78|629.58|636.37|631.17|636.37|631.17|634.16|628.96|346
1662251400000|2022-09-04 00:30:00|636.36|631.16|637.53|632.33|637.59|632.39|635.54|630.34|341
1662251700000|2022-09-04 00:35:00|637.54|632.34|635.34|630.14|637.58|632.38|635.18|629.98|233
1662252000000|2022-09-04 00:40:00|635.35|630.15|636.26|631.06|636.38|631.18|635.26|630.06|237
1662252300000|2022-09-04 00:45:00|636.28|631.08|636.96|631.76|637.01|631.81|636.09|630.89|280
1662252600000|2022-09-04 00:50:00|636.97|631.77|636.29|631.09|637.54|632.34|636.2|631|223
1662252900000|2022-09-04 00:55:00|636.28|631.08|635.53|630.33|636.64|631.44|635.35|630.15|197
1662253200000|2022-09-04 01:00:00|635.54|630.34|637.16|631.96|637.47|632.27|635.54|630.34|325
1662253500000|2022-09-04 01:05:00|637.13|631.93|637.63|632.43|637.65|632.45|636.99|631.79|210
1662253800000|2022-09-04 01:10:00|637.61|632.41|637.48|632.28|637.61|632.41|637.1|631.9|251
1662254100000|2022-09-04 01:15:00|637.5|632.3|637.53|632.33|638.03|632.83|637.29|632.09|228
1662254400000|2022-09-04 01:20:00|637.55|632.35|638.66|633.46|638.67|633.47|636.53|631.33|188
1662254700000|2022-09-04 01:25:00|638.65|633.45|639.97|634.77|639.97|634.77|638.65|633.45|194
1662255000000|2022-09-04 01:30:00|640.01|634.81|640.63|635.43|640.72|635.52|639.96|634.76|203
1662255300000|2022-09-04 01:35:00|640.65|635.45|641.3|636.1|642.05|636.85|640.6|635.4|269
1662255600000|2022-09-04 01:40:00|641.32|636.12|640.99|635.79|641.45|636.25|640.99|635.79|172
1662255900000|2022-09-04 01:45:00|640.98|635.78|638.38|633.18|641.01|635.81|638.37|633.17|304
1662256200000|2022-09-04 01:50:00|638.39|633.19|637.93|632.73|638.59|633.39|637.9|632.7|270
1662256500000|2022-09-04 01:55:00|637.94|632.74|636.76|631.56|638.13|632.93|636.7|631.5|266
1662256800000|2022-09-04 02:00:00|636.75|631.55|637.35|632.15|637.55|632.35|636.43|631.23|334
1662257100000|2022-09-04 02:05:00|637.34|632.14|638.18|632.98|638.4|633.2|637.31|632.11|256
1662257400000|2022-09-04 02:10:00|638.17|632.97|638.4|633.2|638.56|633.36|637.98|632.78|233
1662257700000|2022-09-04 02:15:00|638.41|633.21|639.13|633.93|639.24|634.04|638.32|633.12|202
1662258000000|2022-09-04 02:20:00|639.14|633.94|638.4|633.2|639.14|633.94|638.34|633.14|165
1662258300000|2022-09-04 02:25:00|638.43|633.23|640.35|635.15|640.59|635.39|638.4|633.2|265
1662258600000|2022-09-04 02:30:00|640.43|635.23|641.13|635.93|641.13|635.93|640.07|634.87|232
1662258900000|2022-09-04 02:35:00|641.12|635.92|640.65|635.45|641.19|635.99|640.15|634.95|240
1662259200000|2022-09-04 02:40:00|640.58|635.38|640.32|635.12|640.69|635.49|640.05|634.85|204
1662259500000|2022-09-04 02:45:00|640.33|635.13|639.14|633.94|640.34|635.14|639.08|633.88|172
1662259800000|2022-09-04 02:50:00|639.17|633.97|638.59|633.39|639.22|634.02|638.24|633.04|175
1662260100000|2022-09-04 02:55:00|638.58|633.38|638.63|633.43|639.1|633.9|638.51|633.31|214
1662260400000|2022-09-04 03:00:00|638.62|633.42|638.25|633.05|640.05|634.85|638.24|633.04|261
1662260700000|2022-09-04 03:05:00|638.24|633.04|638.47|633.27|638.49|633.29|637.96|632.76|234
1662261000000|2022-09-04 03:10:00|638.48|633.28|638.98|633.78|639.17|633.97|638.33|633.13|227
1662261300000|2022-09-04 03:15:00|638.99|633.79|638.93|633.73|639.52|634.32|638.88|633.68|232
1662261600000|2022-09-04 03:20:00|638.95|633.75|637.28|632.08|639.18|633.98|637.26|632.06|231
1662261900000|2022-09-04 03:25:00|637.31|632.11|635.84|630.64|637.47|632.27|635.62|630.42|247
1662262200000|2022-09-04 03:30:00|635.85|630.65|636.65|631.45|637.27|632.07|635.85|630.65|189
1662262500000|2022-09-04 03:35:00|636.68|631.48|635.96|630.76|636.76|631.56|635.74|630.54|176
1662262800000|2022-09-04 03:40:00|635.95|630.75|637.21|632.01|637.29|632.09|635.95|630.75|227
1662263100000|2022-09-04 03:45:00|637.25|632.05|637.35|632.15|637.4|632.2|636.96|631.76|132
1662263400000|2022-09-04 03:50:00|637.34|632.14|637.39|632.19|637.58|632.38|637.24|632.04|127
1662263700000|2022-09-04 03:55:00|637.4|632.2|637.9|632.7|638.04|632.84|637.31|632.11|157
1662264000000|2022-09-04 04:00:00|637.89|632.69|639.14|633.94|639.29|634.09|637.89|632.69|266
1662264300000|2022-09-04 04:05:00|639.12|633.92|638.79|633.59|639.37|634.17|638.4|633.2|160
1662264600000|2022-09-04 04:10:00|638.8|633.6|638.33|633.13|639.19|633.99|638.27|633.07|265
1662264900000|2022-09-04 04:15:00|638.32|633.12|639.35|634.15|639.37|634.17|638.31|633.11|226
1662265200000|2022-09-04 04:20:00|639.33|634.13|637.93|632.73|639.33|634.13|637.89|632.69|197
1662265500000|2022-09-04 04:25:00|637.94|632.74|638.2|633|638.35|633.15|637.69|632.49|162
1662265800000|2022-09-04 04:30:00|638.18|632.98|636.1|630.9|638.19|632.99|635.93|630.73|180
1662266100000|2022-09-04 04:35:00|636.09|630.89|636.11|630.91|636.21|631.01|635.74|630.54|142
1662266400000|2022-09-04 04:40:00|636.15|630.95|637.4|632.2|637.46|632.26|636.13|630.93|127
1662266700000|2022-09-04 04:45:00|637.38|632.18|637.45|632.25|637.58|632.38|637.13|631.93|269
1662267000000|2022-09-04 04:50:00|637.34|632.14|638.32|633.12|638.44|633.24|637.08|631.88|260
1662267300000|2022-09-04 04:55:00|638.33|633.13|639.49|634.29|639.5|634.3|638.21|633.01|277
1662267600000|2022-09-04 05:00:00|639.48|634.28|639.27|634.07|639.95|634.75|639.15|633.95|238
1662267900000|2022-09-04 05:05:00|639.25|634.05|638.21|633.01|639.25|634.05|637.92|632.72|186
1662268200000|2022-09-04 05:10:00|638.17|632.97|638.26|633.06|638.51|633.31|638.05|632.85|207
1662268500000|2022-09-04 05:15:00|638.24|633.04|637.41|632.21|638.24|633.04|637.41|632.21|188
1662268800000|2022-09-04 05:20:00|637.34|632.14|638.52|633.32|638.52|633.32|636.88|631.68|249
1662269100000|2022-09-04 05:25:00|638.51|633.31|638.34|633.14|639.14|633.94|638.17|632.97|227
1662269400000|2022-09-04 05:30:00|638.32|633.12|639.05|633.85|639.26|634.06|638.31|633.11|210
1662269700000|2022-09-04 05:35:00|639.03|633.83|638.87|633.67|639.1|633.9|638.83|633.63|211
1662270000000|2022-09-04 05:40:00|638.88|633.68|640.24|635.04|640.27|635.07|638.82|633.62|275
1662270300000|2022-09-04 05:45:00|640.29|635.09|639.78|634.58|640.48|635.28|639.67|634.47|263
1662270600000|2022-09-04 05:50:00|639.79|634.59|639.46|634.26|640.48|635.28|639.22|634.02|231
1662270900000|2022-09-04 05:55:00|639.44|634.24|639.05|633.85|639.51|634.31|638.82|633.62|313
1662271200000|2022-09-04 06:00:00|639.06|633.86|639.95|634.75|640.2|635|638.97|633.77|195
1662271500000|2022-09-04 06:05:00|639.99|634.79|639.28|634.08|640.04|634.84|639.22|634.02|183
1662271800000|2022-09-04 06:10:00|639.29|634.09|640.2|635|640.21|635.01|639.27|634.07|128
1662272100000|2022-09-04 06:15:00|640.17|634.97|639.36|634.16|640.33|635.13|639.35|634.15|190
1662272400000|2022-09-04 06:20:00|639.37|634.17|638.23|633.03|639.42|634.22|638.23|633.03|212
1662272700000|2022-09-04 06:25:00|638.22|633.02|637.7|632.5|638.23|633.03|637.6|632.4|251
1662273000000|2022-09-04 06:30:00|637.72|632.52|635.26|630.06|637.72|632.52|635.25|630.05|154
1662273300000|2022-09-04 06:35:00|635.25|630.05|633.26|628.06|635.26|630.06|633.26|628.06|289
1662273600000|2022-09-04 06:40:00|633.25|628.05|635.4|630.2|635.68|630.48|633.07|627.87|193
1662273900000|2022-09-04 06:45:00|635.44|630.24|633|627.8|635.82|630.62|632.98|627.78|383
1662274200000|2022-09-04 06:50:00|632.98|627.78|632.04|626.84|633.77|628.57|631.96|626.76|239
1662274500000|2022-09-04 06:55:00|632.08|626.88|633.14|627.94|633.5|628.3|632.04|626.84|192
1662274800000|2022-09-04 07:00:00|633.12|627.92|634.16|628.96|634.55|629.35|632.82|627.62|265
1662275100000|2022-09-04 07:05:00|634.19|628.99|635.21|630.01|635.26|630.06|633.43|628.23|276
1662275400000|2022-09-04 07:10:00|635.2|630|632.99|627.79|635.2|630|632.95|627.75|190
1662275700000|2022-09-04 07:15:00|632.96|627.76|631.88|626.68|633.44|628.24|631.11|625.91|383
1662276000000|2022-09-04 07:20:00|631.91|626.71|631.76|626.56|632.24|627.04|631.3|626.1|221
1662276300000|2022-09-04 07:25:00|631.75|626.55|631.35|626.15|631.85|626.65|630.61|625.41|260
1662276600000|2022-09-04 07:30:00|631.36|626.16|631.1|625.9|632.07|626.87|631.07|625.87|223
1662276900000|2022-09-04 07:35:00|631.04|625.84|631.02|625.82|631.52|626.32|630.96|625.76|178
1662277200000|2022-09-04 07:40:00|631|625.8|631.05|625.85|631.45|626.25|630.27|625.07|216
1662277500000|2022-09-04 07:45:00|631.06|625.86|630.91|625.71|631.18|625.98|630.73|625.53|189
1662277800000|2022-09-04 07:50:00|630.95|625.75|630.92|625.72|631.02|625.82|630.05|624.85|172
1662278100000|2022-09-04 07:55:00|630.93|625.73|628.64|623.44|631.1|625.9|628.62|623.42|371
1662278400000|2022-09-04 08:00:00|628.62|623.42|627.2|622|628.65|623.45|625.49|620.29|420
1662278700000|2022-09-04 08:05:00|627.21|622.01|629.51|624.31|629.8|624.6|625.62|620.42|427
1662279000000|2022-09-04 08:10:00|629.5|624.3|629.99|624.79|630.12|624.92|628.92|623.72|286
1662279300000|2022-09-04 08:15:00|630|624.8|630.35|625.15|630.55|625.35|628.41|623.21|321
1662279600000|2022-09-04 08:20:00|630.34|625.14|630.05|624.85|630.49|625.29|629.91|624.71|170
1662279900000|2022-09-04 08:25:00|630.07|624.87|629.2|624|630.13|624.93|628.82|623.62|245
1662280200000|2022-09-04 08:30:00|629.21|624.01|629.03|623.83|629.33|624.13|628.42|623.22|244
1662280500000|2022-09-04 08:35:00|629.02|623.82|631.5|626.3|631.8|626.6|629.01|623.81|375
1662280800000|2022-09-04 08:40:00|631.49|626.29|632.25|627.05|632.25|627.05|631.38|626.18|335
1662281100000|2022-09-04 08:45:00|632.27|627.07|633.16|627.96|633.17|627.97|632.14|626.94|321
1662281400000|2022-09-04 08:50:00|633.14|627.94|632.93|627.73|633.21|628.01|632.14|626.94|308
1662281700000|2022-09-04 08:55:00|632.92|627.72|633.02|627.82|633.11|627.91|632.84|627.64|192
1662282000000|2022-09-04 09:00:00|633.05|627.85|634.31|629.11|634.88|629.68|632.84|627.64|329
1662282300000|2022-09-04 09:05:00|634.32|629.12|635.33|630.13|635.4|630.2|634.32|629.12|356
1662282600000|2022-09-04 09:10:00|635.27|630.07|634.28|629.08|635.59|630.39|634.27|629.07|223
1662282900000|2022-09-04 09:15:00|634.27|629.07|633.91|628.71|634.82|629.62|633.84|628.64|259
1662283200000|2022-09-04 09:20:00|633.9|628.7|634.07|628.87|634.18|628.98|633.72|628.52|282
1662283500000|2022-09-04 09:25:00|634.09|628.89|634.01|628.81|634.21|629.01|633.97|628.77|155
1662283800000|2022-09-04 09:30:00|633.97|628.77|634.04|628.84|635.18|629.98|633.85|628.65|300
1662284100000|2022-09-04 09:35:00|634.03|628.83|635.35|630.15|635.39|630.19|634.03|628.83|267
1662284400000|2022-09-04 09:40:00|635.34|630.14|635.48|630.28|635.52|630.32|635.28|630.08|258
1662284700000|2022-09-04 09:45:00|635.49|630.29|635.39|630.19|635.66|630.46|635.15|629.95|233
1662285000000|2022-09-04 09:50:00|635.42|630.22|636.18|630.98|636.29|631.09|635.22|630.02|243
1662285300000|2022-09-04 09:55:00|636.19|630.99|634.81|629.61|636.21|631.01|634.8|629.6|224
1662285600000|2022-09-04 10:00:00|634.85|629.65|635.3|630.1|635.85|630.65|634.73|629.53|318
1662285900000|2022-09-04 10:05:00|635.32|630.12|636.38|631.18|636.46|631.26|635.29|630.09|173
1662286200000|2022-09-04 10:10:00|636.37|631.17|635.4|630.2|636.38|631.18|635.38|630.18|223
1662286500000|2022-09-04 10:15:00|635.41|630.21|634.86|629.66|635.53|630.33|634.05|628.85|297
1662286800000|2022-09-04 10:20:00|634.85|629.65|635.36|630.16|635.38|630.18|634.27|629.07|222
1662287100000|2022-09-04 10:25:00|635.32|630.12|636.14|630.94|636.21|631.01|635.18|629.98|236
1662287400000|2022-09-04 10:30:00|636.12|630.92|636.38|631.18|636.94|631.74|636.12|630.92|237
1662287700000|2022-09-04 10:35:00|636.39|631.19|636.94|631.74|637.02|631.82|636.38|631.18|200
1662288000000|2022-09-04 10:40:00|636.93|631.73|637.07|631.87|637.09|631.89|636.76|631.56|232
1662288300000|2022-09-04 10:45:00|637.15|631.95|638.29|633.09|638.3|633.1|637.06|631.86|290
1662288600000|2022-09-04 10:50:00|638.3|633.1|637.35|632.15|638.97|633.77|637.3|632.1|321
1662288900000|2022-09-04 10:55:00|637.32|632.12|637.22|632.02|637.35|632.15|637.08|631.88|234
1662289200000|2022-09-04 11:00:00|637.37|632.17|635.98|630.78|637.44|632.24|635.98|630.78|223
1662289500000|2022-09-04 11:05:00|636.01|630.81|634.91|629.71|636.01|630.81|634.85|629.65|220
1662289800000|2022-09-04 11:10:00|634.92|629.72|634.07|628.87|635.4|630.2|634.07|628.87|136
1662290100000|2022-09-04 11:15:00|634.03|628.83|634.11|628.91|635.33|630.13|634.02|628.82|267
1662290400000|2022-09-04 11:20:00|634.1|628.9|634.89|629.69|634.91|629.71|633.94|628.74|245
1662290700000|2022-09-04 11:25:00|634.9|629.7|635.56|630.36|635.66|630.46|634.82|629.62|211
1662291000000|2022-09-04 11:30:00|635.55|630.35|634.51|629.31|635.68|630.48|634.5|629.3|139
1662291300000|2022-09-04 11:35:00|634.52|629.32|635.49|630.29|635.56|630.36|634.42|629.22|193
1662291600000|2022-09-04 11:40:00|635.47|630.27|635.59|630.39|635.65|630.45|635.22|630.02|206
1662291900000|2022-09-04 11:45:00|635.71|630.51|636.04|630.84|636.48|631.28|635.71|630.51|244
1662292200000|2022-09-04 11:50:00|636.02|630.82|638.41|633.21|638.5|633.3|636.02|630.82|293
1662292500000|2022-09-04 11:55:00|638.4|633.2|640.69|635.49|640.7|635.5|638.28|633.08|370
1662292800000|2022-09-04 12:00:00|640.7|635.5|645.27|640.07|649.18|643.98|640.63|635.43|666
1662293100000|2022-09-04 12:05:00|645.25|640.05|640.78|635.58|645.26|640.06|640.77|635.57|549
1662293400000|2022-09-04 12:10:00|640.79|635.59|638.28|633.08|641.41|636.21|638.04|632.84|566
1662293700000|2022-09-04 12:15:00|638.15|632.95|638.96|633.76|639.98|634.78|637.91|632.71|473
1662294000000|2022-09-04 12:20:00|638.95|633.75|643.26|638.06|643.55|638.35|638.17|632.97|460
1662294300000|2022-09-04 12:25:00|643.25|638.05|644.77|639.57|645.98|640.78|642.31|637.11|477
1662294600000|2022-09-04 12:30:00|644.69|639.49|648.98|643.78|649.26|644.06|643.99|638.79|507
1662294900000|2022-09-04 12:35:00|648.97|643.77|649.45|644.25|649.6|644.4|647.07|641.87|343
1662295200000|2022-09-04 12:40:00|649.47|644.27|648.65|643.45|652.18|646.98|648.62|643.42|467
1662295500000|2022-09-04 12:45:00|648.66|643.46|646.71|641.51|649.03|643.83|645.62|640.42|529
1662295800000|2022-09-04 12:50:00|646.74|641.54|647.63|642.43|650.92|645.72|646.5|641.3|405
1662296100000|2022-09-04 12:55:00|647.65|642.45|650.31|645.11|650.31|645.11|647.51|642.31|386
1662296400000|2022-09-04 13:00:00|650.32|645.12|651.14|645.94|652.05|646.85|649.64|644.44|544
1662296700000|2022-09-04 13:05:00|651.15|645.95|649.92|644.72|652.11|646.91|649.66|644.46|429
1662297000000|2022-09-04 13:10:00|649.91|644.71|652.28|647.08|653.79|648.59|649.61|644.41|417
1662297300000|2022-09-04 13:15:00|652.2|647|650.58|645.38|653.01|647.81|649.76|644.56|386
1662297600000|2022-09-04 13:20:00|650.56|645.36|650.52|645.32|651.81|646.61|649.01|643.81|462
1662297900000|2022-09-04 13:25:00|650.54|645.34|648.78|643.58|650.59|645.39|648.29|643.09|469
1662298200000|2022-09-04 13:30:00|648.79|643.59|648.62|643.42|651|645.8|648.07|642.87|413
1662298500000|2022-09-04 13:35:00|648.64|643.44|648.85|643.65|649.14|643.94|648.13|642.93|526
1662298800000|2022-09-04 13:40:00|648.8|643.6|649.98|644.78|650.18|644.98|648.67|643.47|400
1662299100000|2022-09-04 13:45:00|649.92|644.72|650.07|644.87|651.12|645.92|649.92|644.72|335
1662299400000|2022-09-04 13:50:00|650.09|644.89|644.21|639.01|650.15|644.95|644.08|638.88|548
1662299700000|2022-09-04 13:55:00|644.16|638.96|644.22|639.02|645.31|640.11|643.21|638.01|528
1662300000000|2022-09-04 14:00:00|644.29|639.09|641.24|636.04|645.11|639.91|641.05|635.85|523
1662300300000|2022-09-04 14:05:00|641.25|636.05|644.59|639.39|644.59|639.39|641.23|636.03|550
1662300600000|2022-09-04 14:10:00|644.64|639.44|647.07|641.87|647.42|642.22|643.82|638.62|492
1662300900000|2022-09-04 14:15:00|647.11|641.91|648.15|642.95|648.42|643.22|646.03|640.83|499
1662301200000|2022-09-04 14:20:00|648.18|642.98|647.47|642.27|648.39|643.19|646.97|641.77|385
1662301500000|2022-09-04 14:25:00|647.49|642.29|646.99|641.79|648|642.8|646.95|641.75|290
1662301800000|2022-09-04 14:30:00|646.97|641.77|645.52|640.32|647.07|641.87|645.45|640.25|408
1662302100000|2022-09-04 14:35:00|645.53|640.33|645.81|640.61|646.12|640.92|645.26|640.06|337
1662302400000|2022-09-04 14:40:00|645.85|640.65|645.69|640.49|645.99|640.79|644.67|639.47|274
1662302700000|2022-09-04 14:45:00|645.65|640.45|646.42|641.22|646.45|641.25|645.12|639.92|242
1662303000000|2022-09-04 14:50:00|646.47|641.27|645.95|640.75|647.31|642.11|645.85|640.65|183
1662303300000|2022-09-04 14:55:00|645.96|640.76|647.7|642.5|647.88|642.68|645.96|640.76|210
1662303600000|2022-09-04 15:00:00|647.69|642.49|649.13|643.93|650.12|644.92|647.68|642.48|461
1662303900000|2022-09-04 15:05:00|649.12|643.92|648.32|643.12|649.14|643.94|647.79|642.59|292
1662304200000|2022-09-04 15:10:00|648.36|643.16|648.18|642.98|648.86|643.66|647.66|642.46|213
1662304500000|2022-09-04 15:15:00|648.17|642.97|647.37|642.17|648.18|642.98|647.07|641.87|306
1662304800000|2022-09-04 15:20:00|647.38|642.18|647.4|642.2|648.29|643.09|647.12|641.92|362
1662305100000|2022-09-04 15:25:00|647.44|642.24|647.97|642.77|647.97|642.77|646.94|641.74|342
1662305400000|2022-09-04 15:30:00|647.96|642.76|646.86|641.66|648.14|642.94|646.68|641.48|273
1662305700000|2022-09-04 15:35:00|646.87|641.67|645.93|640.73|646.89|641.69|644.11|638.91|376
1662306000000|2022-09-04 15:40:00|645.92|640.72|645.15|639.95|646.17|640.97|644.66|639.46|414
1662306300000|2022-09-04 15:45:00|645.16|639.96|646.3|641.1|646.32|641.12|645.03|639.83|440
1662306600000|2022-09-04 15:50:00|646.31|641.11|647.83|642.63|648.08|642.88|646.29|641.09|435
1662306900000|2022-09-04 15:55:00|647.82|642.62|648.88|643.68|649.31|644.11|647.8|642.6|442
1662307200000|2022-09-04 16:00:00|648.87|643.67|646.94|641.74|649.38|644.18|646.69|641.49|431
1662307500000|2022-09-04 16:05:00|646.93|641.73|645.83|640.63|646.95|641.75|645.68|640.48|337
1662307800000|2022-09-04 16:10:00|645.81|640.61|645.67|640.47|646.17|640.97|644.99|639.79|307
1662308100000|2022-09-04 16:15:00|645.7|640.5|644.76|639.56|645.91|640.71|644.75|639.55|257
1662308400000|2022-09-04 16:20:00|644.82|639.62|644.38|639.18|644.83|639.63|643.87|638.67|310
1662308700000|2022-09-04 16:25:00|644.35|639.15|645.74|640.54|646.23|641.03|644.35|639.15|276
1662309000000|2022-09-04 16:30:00|645.75|640.55|647|641.8|647.37|642.17|645.73|640.53|347
1662309300000|2022-09-04 16:35:00|646.99|641.79|647.23|642.03|647.27|642.07|646.66|641.46|396
1662309600000|2022-09-04 16:40:00|647.22|642.02|645.86|640.66|647.65|642.45|645.49|640.29|506
1662309900000|2022-09-04 16:45:00|645.88|640.68|643.66|638.46|646.65|641.45|642.67|637.47|482
1662310200000|2022-09-04 16:50:00|643.68|638.48|646.07|640.87|646.2|641|643.62|638.42|390
1662310500000|2022-09-04 16:55:00|646.06|640.86|645.96|640.76|646.29|641.09|645.24|640.04|307
1662310800000|2022-09-04 17:00:00|646|640.8|647.03|641.83|647.79|642.59|645.93|640.73|410
1662311100000|2022-09-04 17:05:00|646.96|641.76|647.2|642|648.56|643.36|646.93|641.73|437
1662311400000|2022-09-04 17:10:00|647.21|642.01|648.84|643.64|648.87|643.67|647.16|641.96|346
1662311700000|2022-09-04 17:15:00|648.83|643.63|649.17|643.97|650.22|645.02|648.83|643.63|450
1662312000000|2022-09-04 17:20:00|649.18|643.98|648.73|643.53|649.77|644.57|648.73|643.53|279
1662312300000|2022-09-04 17:25:00|648.74|643.54|649.4|644.2|650.42|645.22|648.74|643.54|372
1662312600000|2022-09-04 17:30:00|649.36|644.16|649.41|644.21|649.42|644.22|648.78|643.58|309
1662312900000|2022-09-04 17:35:00|649.39|644.19|650.29|645.09|650.8|645.6|649.27|644.07|350
1662313200000|2022-09-04 17:40:00|650.28|645.08|650.37|645.17|650.42|645.22|649.69|644.49|246
1662313500000|2022-09-04 17:45:00|650.38|645.18|650.86|645.66|651.32|646.12|650.07|644.87|283
1662313800000|2022-09-04 17:50:00|650.87|645.67|651.06|645.86|651.34|646.14|650.85|645.65|249
1662314100000|2022-09-04 17:55:00|651.07|645.87|652.19|646.99|652.28|647.08|651.04|645.84|293
1662314400000|2022-09-04 18:00:00|652.17|646.97|652.11|646.91|652.29|647.09|651.86|646.66|233
1662314700000|2022-09-04 18:05:00|652.13|646.93|652.81|647.61|654.25|649.05|652.11|646.91|231
1662315000000|2022-09-04 18:10:00|652.82|647.62|651.8|646.6|652.95|647.75|651.73|646.53|247
1662315300000|2022-09-04 18:15:00|651.83|646.63|652.24|647.04|652.47|647.27|651.83|646.63|242
1662315600000|2022-09-04 18:20:00|652.26|647.06|653.15|647.95|654.46|649.26|651.92|646.72|279
1662315900000|2022-09-04 18:25:00|653.17|647.97|653.25|648.05|653.3|648.1|652.86|647.66|209
1662316200000|2022-09-04 18:30:00|653.35|648.15|652.88|647.68|654.34|649.14|652.8|647.6|333
1662316500000|2022-09-04 18:35:00|652.86|647.66|650.28|645.08|652.99|647.79|649.97|644.77|406
1662316800000|2022-09-04 18:40:00|650.26|645.06|650.8|645.6|651.04|645.84|650.09|644.89|349
1662317100000|2022-09-04 18:45:00|650.81|645.61|650.43|645.23|651.06|645.86|649.73|644.53|293
1662317400000|2022-09-04 18:50:00|650.47|645.27|651.3|646.1|651.79|646.59|650.42|645.22|220
1662317700000|2022-09-04 18:55:00|651.27|646.07|651.28|646.08|651.93|646.73|651.21|646.01|227
1662318000000|2022-09-04 19:00:00|651.29|646.09|651.16|645.96|651.73|646.53|650.63|645.43|284
1662318300000|2022-09-04 19:05:00|651.19|645.99|651.9|646.7|652.04|646.84|651.19|645.99|242
1662318600000|2022-09-04 19:10:00|651.91|646.71|653.22|648.02|653.42|648.22|651.9|646.7|268
1662318900000|2022-09-04 19:15:00|653.26|648.06|652.99|647.79|653.27|648.07|652.68|647.48|205
1662319200000|2022-09-04 19:20:00|652.98|647.78|652.63|647.43|653.3|648.1|652.63|647.43|224
1662319500000|2022-09-04 19:25:00|652.64|647.44|651.88|645.18|653.4|647.57|651.79|645.09|205
1662319800000|2022-09-04 19:30:00|651.9|645.2|649.83|643.13|652.5|645.8|649.82|643.12|362
1662320100000|2022-09-04 19:35:00|649.82|643.12|647.76|641.06|649.87|643.17|647.4|640.7|285
1662320400000|2022-09-04 19:40:00|647.77|641.07|648.48|641.78|649.06|642.36|647.76|641.06|317
1662320700000|2022-09-04 19:45:00|648.47|641.77|646.87|640.17|648.72|642.02|646.79|640.09|320
1662321000000|2022-09-04 19:50:00|646.88|640.18|646.72|640.02|647.65|640.95|646.34|639.64|242
1662321300000|2022-09-04 19:55:00|646.71|640.01|646.65|639.95|646.93|640.23|646.3|639.6|228
1662321600000|2022-09-04 20:00:00|646.67|639.97|646.05|639.35|647.75|641.05|645.78|639.08|333
1662321900000|2022-09-04 20:05:00|646.01|639.31|645.77|639.07|646.96|640.26|645.5|638.8|297
1662322200000|2022-09-04 20:10:00|645.75|639.05|647.24|640.54|647.32|640.62|645.73|639.03|307
1662322500000|2022-09-04 20:15:00|647.26|640.56|647.03|640.33|648.68|641.98|646.9|640.2|344
1662322800000|2022-09-04 20:20:00|647.15|640.45|647.59|640.89|647.7|641|646.98|640.28|352
1662323100000|2022-09-04 20:25:00|647.61|640.91|647.7|641|647.75|641.05|646.97|640.27|321
1662323400000|2022-09-04 20:30:00|647.72|641.02|647.83|641.13|647.83|641.13|647.1|640.4|301
1662323700000|2022-09-04 20:35:00|647.88|641.18|648.18|641.48|648.32|641.62|647.54|640.84|308
1662324000000|2022-09-04 20:40:00|648.16|641.46|647.77|641.07|648.36|641.66|647.55|640.85|325
1662324300000|2022-09-04 20:45:00|647.76|641.06|647.15|640.45|648.18|641.48|646.96|640.26|320
1662324600000|2022-09-04 20:50:00|647.18|640.48|646.96|640.26|648.05|641.35|646.96|640.26|392
1662324900000|2022-09-04 20:55:00|646.97|640.27|647.72|641.02|647.9|641.2|646.95|640.25|391
1662325200000|2022-09-04 21:00:00|647.79|641.09|647.04|640.34|648.13|641.43|646.9|640.2|361
1662325500000|2022-09-04 21:05:00|647.02|640.32|648.04|641.34|648.04|641.34|646.92|640.22|309
1662325800000|2022-09-04 21:10:00|647.91|641.21|646.45|641.25|648.1|641.76|646.34|640.29|320
1662326100000|2022-09-04 21:15:00|646.43|641.23|646.61|641.41|647.15|641.95|646.36|641.16|342
1662326400000|2022-09-04 21:20:00|646.58|641.38|646.98|641.78|647.04|641.84|646.33|641.13|360
1662326700000|2022-09-04 21:25:00|646.79|641.59|647.42|642.22|647.86|642.66|646.73|641.53|347
1662327000000|2022-09-04 21:30:00|647.43|642.23|647.13|641.93|647.45|642.25|646.98|641.78|233
1662327300000|2022-09-04 21:35:00|647.08|641.88|647.27|642.07|647.48|642.28|647|641.8|310
1662327600000|2022-09-04 21:40:00|647.23|642.03|646.2|641|647.28|642.08|646.13|640.93|336
1662327900000|2022-09-04 21:45:00|646.18|640.98|644.76|639.56|646.18|640.98|644.64|639.44|348
1662328200000|2022-09-04 21:50:00|644.81|639.61|644.48|639.28|644.81|639.61|642.94|637.74|329
1662328500000|2022-09-04 21:55:00|644.49|639.29|644.92|639.72|645.99|640.79|644.47|639.27|342
1662328800000|2022-09-04 22:00:00|644.95|639.75|645.19|639.99|645.93|640.73|644.73|639.53|309
1662329100000|2022-09-04 22:05:00|645.17|639.97|644.72|639.52|645.25|640.05|644.13|638.93|273
1662329400000|2022-09-04 22:10:00|644.74|639.54|644.28|639.08|644.82|639.62|644.21|639.01|220
1662329700000|2022-09-04 22:15:00|644.33|639.13|643.55|638.35|644.42|639.22|643.2|638|227
1662330000000|2022-09-04 22:20:00|643.56|638.36|641.88|636.68|643.97|638.77|641.78|636.58|263
1662330300000|2022-09-04 22:25:00|641.87|636.67|642.17|636.97|642.22|637.02|641.38|636.18|263
1662330600000|2022-09-04 22:30:00|642.15|636.95|643.36|638.16|644.02|638.82|641.96|636.76|378
1662330900000|2022-09-04 22:35:00|643.29|638.09|643.88|638.68|644.16|638.96|643.29|638.09|348
1662331200000|2022-09-04 22:40:00|643.9|638.7|643.31|638.11|643.97|638.77|643.17|637.97|394
1662331500000|2022-09-04 22:45:00|643.29|638.09|641.37|636.17|643.29|638.09|641.23|636.03|324
1662331800000|2022-09-04 22:50:00|641.36|636.16|642.36|637.16|642.84|637.64|641.28|636.08|305
1662332100000|2022-09-04 22:55:00|642.38|637.18|641.14|635.94|642.5|637.3|641.04|635.84|319
1662332400000|2022-09-04 23:00:00|641.1|635.9|642.26|637.06|642.45|637.25|640.9|635.7|395
1662332700000|2022-09-04 23:05:00|642.33|637.13|642.73|637.53|643.25|638.05|642.24|637.04|278
1662333000000|2022-09-04 23:10:00|642.85|637.65|642.68|637.48|643.1|637.9|642.09|636.89|354
1662333300000|2022-09-04 23:15:00|642.67|637.47|641.66|636.46|642.94|637.74|641.17|635.97|413
1662333600000|2022-09-04 23:20:00|641.64|636.44|643.43|638.23|643.45|638.25|641.63|636.43|373
1662333900000|2022-09-04 23:25:00|643.45|638.25|646.21|641.01|646.84|641.64|643.42|638.22|495
1662334200000|2022-09-04 23:30:00|646.19|640.99|648.05|642.85|648.09|642.89|645.74|640.54|567
1662334500000|2022-09-04 23:35:00|648.04|642.84|649.04|643.84|649.08|643.88|647.38|642.18|480
1662334800000|2022-09-04 23:40:00|649.03|643.83|649.12|643.92|649.46|644.26|648.95|643.75|400
1662335100000|2022-09-04 23:45:00|649.13|643.93|648.31|643.11|650.08|644.88|648.22|643.02|374
1662335400000|2022-09-04 23:50:00|648.3|643.1|649.61|644.41|649.89|644.69|647.88|642.68|446
1662335700000|2022-09-04 23:55:00|649.6|644.4|651.34|646.14|651.34|646.14|649.6|644.4|425
1662336000000|2022-09-05 00:00:00|651.24|646.04|656.96|651.76|659.11|653.91|651.18|645.98|682
1662336300000|2022-09-05 00:05:00|656.98|651.78|651.74|646.54|657.51|652.31|650.23|645.03|645
1662336600000|2022-09-05 00:10:00|651.66|646.46|650.08|644.88|653.3|648.1|649.89|644.69|574
1662336900000|2022-09-05 00:15:00|650.01|644.81|647.87|642.67|650.35|645.15|647.79|642.59|522
1662337200000|2022-09-05 00:20:00|647.77|642.57|648.43|643.23|649.91|644.71|647.23|642.03|518
1662337500000|2022-09-05 00:25:00|648.45|643.25|650.37|645.17|650.43|645.23|648.21|643.01|472
1662337800000|2022-09-05 00:30:00|650.44|645.24|649.9|644.7|650.99|645.79|649.83|644.63|529
1662338100000|2022-09-05 00:35:00|649.89|644.69|649.94|644.74|651|645.8|649.75|644.55|483
1662338400000|2022-09-05 00:40:00|649.97|644.77|648.38|643.18|649.98|644.78|648.13|642.93|535
1662338700000|2022-09-05 00:45:00|648.4|643.2|649.69|644.49|649.89|644.69|648.33|643.13|471
1662339000000|2022-09-05 00:50:00|649.73|644.53|649.9|644.7|650.37|645.17|649.02|643.82|478
1662339300000|2022-09-05 00:55:00|649.95|644.75|650.47|645.27|650.57|645.37|649.75|644.55|415
1662339600000|2022-09-05 01:00:00|650.57|645.37|653.29|648.09|653.51|648.31|650.44|645.24|496
1662339900000|2022-09-05 01:05:00|653.37|648.17|655.1|649.9|655.32|650.12|653.14|647.94|452
1662340200000|2022-09-05 01:10:00|655.11|649.91|655.31|650.11|655.55|650.35|654.02|648.82|455
1662340500000|2022-09-05 01:15:00|655.28|650.08|653.1|647.9|655.5|650.3|652.93|647.73|523
1662340800000|2022-09-05 01:20:00|653.15|647.95|652.78|647.58|653.69|648.49|652.61|647.41|514
1662341100000|2022-09-05 01:25:00|652.82|647.62|652.87|647.67|653.44|648.24|652.6|647.4|522
1662341400000|2022-09-05 01:30:00|652.86|647.66|652.95|647.75|653.72|648.52|651.7|646.5|521
1662341700000|2022-09-05 01:35:00|652.94|647.74|650.9|645.7|653.24|648.04|650.65|645.45|505
1662342000000|2022-09-05 01:40:00|650.91|645.71|649.89|644.69|651.39|646.19|649.87|644.67|511
1662342300000|2022-09-05 01:45:00|649.88|644.68|648.43|643.23|651.36|646.16|648.43|643.23|520
1662342600000|2022-09-05 01:50:00|648.44|643.24|648.02|642.82|649.18|643.98|647.9|642.7|455
1662342900000|2022-09-05 01:55:00|647.98|642.78|648.37|643.17|648.97|643.77|647.66|642.46|503
1662343200000|2022-09-05 02:00:00|648.34|643.14|646.73|641.53|648.86|643.66|646.64|641.44|529
1662343500000|2022-09-05 02:05:00|646.72|641.52|645.97|640.77|647.05|641.85|645.85|640.65|512
1662343800000|2022-09-05 02:10:00|645.98|640.78|647.32|642.12|647.58|642.38|645.94|640.74|448
1662344100000|2022-09-05 02:15:00|647.3|642.1|647.37|642.17|647.49|642.29|646.79|641.59|375
1662344400000|2022-09-05 02:20:00|647.29|642.09|647.17|641.97|647.75|642.55|646.91|641.71|448
1662344700000|2022-09-05 02:25:00|647.15|641.95|647.58|642.38|647.63|642.43|646.88|641.68|421
1662345000000|2022-09-05 02:30:00|647.56|642.36|647.22|642.02|647.65|642.45|646.95|641.75|382
1662345300000|2022-09-05 02:35:00|647.19|641.99|647.73|642.53|648.21|643.01|647.11|641.91|382
1662345600000|2022-09-05 02:40:00|647.83|642.63|648.68|643.48|648.79|643.59|647.81|642.61|343
1662345900000|2022-09-05 02:45:00|648.63|643.43|647.95|642.75|648.81|643.61|647.91|642.71|368
1662346200000|2022-09-05 02:50:00|647.94|642.74|647.82|642.62|649.16|643.96|647.64|642.44|450
1662346500000|2022-09-05 02:55:00|647.77|642.57|647.25|642.05|648.12|642.92|647.09|641.89|398
1662346800000|2022-09-05 03:00:00|647.32|642.12|647.2|642|647.58|642.38|646|640.8|461
1662347100000|2022-09-05 03:05:00|647.18|641.98|645.06|639.86|647.4|642.2|644.95|639.75|397
1662347400000|2022-09-05 03:10:00|645.16|639.96|644.49|639.29|645.41|640.21|644.25|639.05|377
1662347700000|2022-09-05 03:15:00|644.57|639.37|645.53|640.33|645.75|640.55|644.54|639.34|393
1662348000000|2022-09-05 03:20:00|645.51|640.31|646.09|640.89|646.45|641.25|645.45|640.25|434
1662348300000|2022-09-05 03:25:00|646.17|640.97|646.15|640.95|646.53|641.33|645.98|640.78|377
1662348600000|2022-09-05 03:30:00|646.16|640.96|647.33|642.13|647.95|642.75|646.16|640.96|434
1662348900000|2022-09-05 03:35:00|647.32|642.12|647.88|642.68|647.88|642.68|647.32|642.12|315
1662349200000|2022-09-05 03:40:00|647.8|642.6|648.1|642.9|648.1|642.9|647.27|642.07|386
1662349500000|2022-09-05 03:45:00|648.06|642.86|648.6|643.4|648.61|643.41|647.95|642.75|295
1662349800000|2022-09-05 03:50:00|648.56|643.36|648.37|643.17|648.65|643.45|648.12|642.92|370
1662350100000|2022-09-05 03:55:00|648.36|643.16|647.44|642.24|648.45|643.25|647.23|642.03|464
1662350400000|2022-09-05 04:00:00|647.45|642.25|649.45|644.25|650.52|645.32|647.19|641.99|362
1662350700000|2022-09-05 04:05:00|649.44|644.24|648.35|643.15|649.44|644.24|647.33|642.13|376
1662351000000|2022-09-05 04:10:00|648.37|643.17|648.81|643.61|649.28|644.08|648.34|643.14|349
1662351300000|2022-09-05 04:15:00|648.84|643.64|647.19|641.99|648.89|643.69|646.79|641.59|296
1662351600000|2022-09-05 04:20:00|647.24|642.04|647.42|642.22|647.91|642.71|646.73|641.53|347
1662351900000|2022-09-05 04:25:00|647.37|642.17|647.35|642.15|647.6|642.4|647.08|641.88|346
1662352200000|2022-09-05 04:30:00|647.34|642.14|647.15|641.95|648.35|643.15|646.88|641.68|361
1662352500000|2022-09-05 04:35:00|647.16|641.96|646.27|641.07|647.29|642.09|646.22|641.02|373
1662352800000|2022-09-05 04:40:00|646.24|641.04|646.27|641.07|647.12|641.92|646.24|641.04|344
1662353100000|2022-09-05 04:45:00|646.3|641.1|647.17|641.97|647.54|642.34|646.29|641.09|397
1662353400000|2022-09-05 04:50:00|647.18|641.98|647.27|642.07|648.17|642.97|646.9|641.7|378
1662353700000|2022-09-05 04:55:00|647.23|642.03|648.04|642.84|648.91|643.71|647.23|642.03|364
1662354000000|2022-09-05 05:00:00|648.02|642.82|647.91|642.71|648.37|643.17|647.35|642.15|344
1662354300000|2022-09-05 05:05:00|647.93|642.73|643.79|638.59|647.98|642.78|642.95|637.75|412
1662354600000|2022-09-05 05:10:00|643.81|638.61|643.84|638.64|644.17|638.97|642.83|637.63|419
1662354900000|2022-09-05 05:15:00|643.86|638.66|641.34|636.14|643.88|638.68|640.23|635.03|435
1662355200000|2022-09-05 05:20:00|641.35|636.15|636.75|631.55|641.58|636.38|635.82|630.62|601
1662355500000|2022-09-05 05:25:00|636.79|631.59|637.33|632.13|638.14|632.94|635.96|630.76|561
1662355800000|2022-09-05 05:30:00|637.3|632.1|635.97|630.77|638.46|633.26|634.8|629.6|627
1662356100000|2022-09-05 05:35:00|636.11|630.91|636.91|631.71|637.97|632.77|635.11|629.91|587
1662356400000|2022-09-05 05:40:00|636.92|631.72|636.31|631.11|637.38|632.18|636.1|630.9|513
1662356700000|2022-09-05 05:45:00|636.23|631.03|637.12|631.92|637.25|632.05|635.22|630.02|481
1662357000000|2022-09-05 05:50:00|637.14|631.94|638.55|633.35|639.01|633.81|637.05|631.85|483
1662357300000|2022-09-05 05:55:00|638.58|633.38|639.37|634.17|639.46|634.26|638.12|632.92|469
1662357600000|2022-09-05 06:00:00|639.36|634.16|639.85|634.65|639.95|634.75|636.71|631.51|551
1662357900000|2022-09-05 06:05:00|639.86|634.66|640.27|635.07|640.39|635.19|639.36|634.16|448
1662358200000|2022-09-05 06:10:00|640.24|635.04|641.08|635.88|641.19|635.99|640.22|635.02|433
1662358500000|2022-09-05 06:15:00|641.02|635.82|641.04|635.84|641.17|635.97|640.37|635.17|441
1662358800000|2022-09-05 06:20:00|641|635.8|641.02|635.82|641.25|636.05|640.62|635.42|424
1662359100000|2022-09-05 06:25:00|641|635.8|640.83|635.63|641.06|635.86|640.25|635.05|440
1662359400000|2022-09-05 06:30:00|640.84|635.64|640.33|635.13|640.96|635.76|639.62|634.42|436
1662359700000|2022-09-05 06:35:00|640.32|635.12|640.04|634.84|640.79|635.59|639.89|634.69|406
1662360000000|2022-09-05 06:40:00|640.06|634.86|639.82|634.62|640.6|635.4|639.63|634.43|337
1662360300000|2022-09-05 06:45:00|639.81|634.61|640.72|635.52|641|635.8|638.03|632.83|440
1662360600000|2022-09-05 06:50:00|640.65|635.45|641.38|636.18|641.91|636.71|639.96|634.76|432
1662360900000|2022-09-05 06:55:00|641.37|636.17|641|635.8|641.44|636.24|640.87|635.67|364
1662361200000|2022-09-05 07:00:00|640.95|635.75|640.33|635.13|641.13|635.93|640.23|635.03|469
1662361500000|2022-09-05 07:05:00|640.32|635.12|639.13|633.93|640.32|635.12|638.59|633.39|455
1662361800000|2022-09-05 07:10:00|639.16|633.96|639.11|633.91|639.55|634.35|638.85|633.65|451
1662362100000|2022-09-05 07:15:00|639.13|633.93|639.81|634.61|640.04|634.84|638.84|633.64|467
1662362400000|2022-09-05 07:20:00|639.8|634.6|638.9|633.7|639.85|634.65|638.72|633.52|394
1662362700000|2022-09-05 07:25:00|638.89|633.69|635.86|630.66|639.08|633.88|635.07|629.87|427
1662363000000|2022-09-05 07:30:00|635.85|630.65|636.66|631.46|637.01|631.81|635.78|630.58|463
1662363300000|2022-09-05 07:35:00|636.67|631.47|635.02|629.82|636.77|631.57|634.35|629.15|464
1662363600000|2022-09-05 07:40:00|635.01|629.81|635.95|630.75|636.19|630.99|634.1|628.9|498
1662363900000|2022-09-05 07:45:00|635.94|630.74|636.91|631.71|637.14|631.94|635.84|630.64|445
1662364200000|2022-09-05 07:50:00|636.93|631.73|636.92|631.72|637.05|631.85|635.95|630.75|350
1662364500000|2022-09-05 07:55:00|636.95|631.75|637.25|632.05|637.57|632.37|636.91|631.71|360
1662364800000|2022-09-05 08:00:00|637.24|632.04|636.69|631.49|637.25|632.05|635.33|630.13|512
1662365100000|2022-09-05 08:05:00|636.7|631.5|634.79|629.59|637.11|631.91|633.99|628.79|467
1662365400000|2022-09-05 08:10:00|634.78|629.58|634.88|629.68|635.29|630.09|634.64|629.44|333
1662365700000|2022-09-05 08:15:00|634.86|629.66|630.23|625.03|635.15|629.95|629.4|624.2|488
1662366000000|2022-09-05 08:20:00|630.27|625.07|633.22|628.02|633.66|628.46|630.27|625.07|444
1662366300000|2022-09-05 08:25:00|633.21|628.01|633.35|628.15|633.63|628.43|632.62|627.42|460
1662366600000|2022-09-05 08:30:00|633.34|628.14|632.89|627.69|634.25|629.05|632.7|627.5|386
1662366900000|2022-09-05 08:35:00|632.9|627.7|634.21|629.01|634.24|629.04|632.9|627.7|381
1662367200000|2022-09-05 08:40:00|634.19|628.99|634.33|629.13|634.63|629.43|634.06|628.86|373
1662367500000|2022-09-05 08:45:00|634.41|629.21|634.21|629.01|634.48|629.28|633.96|628.76|333
1662367800000|2022-09-05 08:50:00|634.19|628.99|634.38|629.18|635.12|629.92|634.02|628.82|384
1662368100000|2022-09-05 08:55:00|634.37|629.17|634.59|629.39|634.66|629.46|634.03|628.83|327
1662368400000|2022-09-05 09:00:00|634.54|629.34|634.66|629.46|635.74|630.54|633.67|628.47|430
1662368700000|2022-09-05 09:05:00|634.69|629.49|634.14|628.94|634.74|629.54|634.06|628.86|386
1662369000000|2022-09-05 09:10:00|634.17|628.97|633.13|627.93|634.17|628.97|632.99|627.79|318
1662369300000|2022-09-05 09:15:00|633.09|627.89|634.37|629.17|634.41|629.21|633.05|627.85|323
1662369600000|2022-09-05 09:20:00|634.38|629.18|631.33|626.13|634.38|629.18|630.37|625.17|424
1662369900000|2022-09-05 09:25:00|631.35|626.15|630.89|625.69|631.45|626.25|630.14|624.94|398
1662370200000|2022-09-05 09:30:00|630.9|625.7|631.22|626.02|631.22|626.02|629.95|624.75|326
1662370500000|2022-09-05 09:35:00|631.21|626.01|633.2|628|633.34|628.14|631.21|626.01|352
1662370800000|2022-09-05 09:40:00|633.21|628.01|633.22|628.02|634.16|628.96|633.1|627.9|274
1662371100000|2022-09-05 09:45:00|633.18|627.98|634.24|629.04|634.47|629.27|632.88|627.68|338
1662371400000|2022-09-05 09:50:00|634.29|629.09|634.86|629.66|635.4|630.2|634.1|628.9|316
1662371700000|2022-09-05 09:55:00|634.88|629.68|633.36|628.16|635.02|629.82|633.04|627.84|261
1662372000000|2022-09-05 10:00:00|633.46|628.26|632.86|627.66|633.72|628.52|632.81|627.61|293
1662372300000|2022-09-05 10:05:00|632.87|627.67|632.21|627.01|633.15|627.95|631.23|626.03|343
1662372600000|2022-09-05 10:10:00|632.22|627.02|634.29|629.09|635.64|630.44|632.03|626.83|434
1662372900000|2022-09-05 10:15:00|634.25|629.05|633.8|628.6|635.02|629.82|633.71|628.51|283
1662373200000|2022-09-05 10:20:00|633.79|628.59|634.34|629.14|635.98|630.78|633.7|628.5|305
1662373500000|2022-09-05 10:25:00|634.36|629.16|633.39|628.19|634.39|629.19|632.94|627.74|286
1662373800000|2022-09-05 10:30:00|633.3|628.1|632.35|627.15|633.37|628.17|632.14|626.94|379
1662374100000|2022-09-05 10:35:00|632.34|627.14|627.84|622.64|632.77|627.57|627.69|622.49|419
1662374400000|2022-09-05 10:40:00|627.86|622.66|625.65|620.45|628.76|623.56|621.6|616.4|555
1662374700000|2022-09-05 10:45:00|625.66|620.46|628.21|623.01|628.49|623.29|622.65|617.45|513
1662375000000|2022-09-05 10:50:00|628.38|623.18|628.13|622.93|629.09|623.89|626.94|621.74|455
1662375300000|2022-09-05 10:55:00|628.09|622.89|628.16|622.96|628.41|623.21|626.6|621.4|442
1662375600000|2022-09-05 11:00:00|628.08|622.88|628.73|623.53|629.03|623.83|627.04|621.84|492
1662375900000|2022-09-05 11:05:00|628.72|623.52|626.69|621.49|628.79|623.59|626.47|621.27|397
1662376200000|2022-09-05 11:10:00|626.68|621.48|626.11|620.91|626.98|621.78|625.55|620.35|489
1662376500000|2022-09-05 11:15:00|626.12|620.92|625.92|620.72|626.9|621.7|624.08|618.88|454
1662376800000|2022-09-05 11:20:00|626.01|620.81|625.95|620.75|626.92|621.72|625.55|620.35|391
1662377100000|2022-09-05 11:25:00|625.94|620.74|625.21|620.01|626.19|620.99|624.22|619.02|347
1662377400000|2022-09-05 11:30:00|625.17|619.97|626.47|621.27|626.88|621.68|624.93|619.73|405
1662377700000|2022-09-05 11:35:00|626.46|621.26|626.92|621.72|627.16|621.96|625.98|620.78|351
1662378000000|2022-09-05 11:40:00|627.03|621.83|626.84|621.64|627.03|621.83|625.91|620.71|312
1662378300000|2022-09-05 11:45:00|626.85|621.65|626.9|621.7|627.53|622.33|626.38|621.18|364
1662378600000|2022-09-05 11:50:00|626.91|621.71|625.53|620.33|627.29|622.09|625.29|620.09|319
1662378900000|2022-09-05 11:55:00|625.26|620.06|627.04|621.84|627.14|621.94|625.11|619.91|278
1662379200000|2022-09-05 12:00:00|627.05|621.85|626.19|620.99|627.05|621.85|626.06|620.86|343
1662379500000|2022-09-05 12:05:00|626.2|621|624.82|619.62|626.3|621.1|624.51|619.31|401
1662379800000|2022-09-05 12:10:00|624.78|619.58|625.81|620.61|626.2|621|624.69|619.49|335
1662380100000|2022-09-05 12:15:00|625.8|620.6|627.75|622.55|627.91|622.71|625.13|619.93|421
1662380400000|2022-09-05 12:20:00|627.78|622.58|627.08|621.88|627.89|622.69|626.73|621.53|354
1662380700000|2022-09-05 12:25:00|627.07|621.87|628.61|623.41|628.92|623.72|626.92|621.72|405
1662381000000|2022-09-05 12:30:00|628.51|623.31|627.63|622.43|629.2|624|627.05|621.85|442
1662381300000|2022-09-05 12:35:00|627.65|622.45|627.92|622.72|628.34|623.14|627.65|622.45|379
1662381600000|2022-09-05 12:40:00|627.91|622.71|627.96|622.76|628.27|623.07|627.8|622.6|400
1662381900000|2022-09-05 12:45:00|627.92|622.72|629.17|623.97|629.17|623.97|627.77|622.57|384
1662382200000|2022-09-05 12:50:00|629.14|623.94|629.69|624.49|629.72|624.52|629.06|623.86|314
1662382500000|2022-09-05 12:55:00|629.67|624.47|630.07|624.87|630.13|624.93|629.21|624.01|323
1662382800000|2022-09-05 13:00:00|630.02|624.82|629.38|624.18|630.16|624.96|628.46|623.26|399
1662383100000|2022-09-05 13:05:00|629.31|624.11|629.24|624.04|630.82|625.62|629.17|623.97|429
1662383400000|2022-09-05 13:10:00|629.18|623.98|630.98|625.78|631.31|626.11|629.18|623.98|320
1662383700000|2022-09-05 13:15:00|630.97|625.77|632.21|627.01|633.9|628.7|630.89|625.69|367
1662384000000|2022-09-05 13:20:00|632.23|627.03|635.03|629.83|637.88|632.68|632.09|626.89|559
1662384300000|2022-09-05 13:25:00|634.98|629.78|632.24|627.04|635.33|630.13|631.9|626.7|458
1662384600000|2022-09-05 13:30:00|632.25|627.05|632.85|627.65|633.14|627.94|631.63|626.43|455
1662384900000|2022-09-05 13:35:00|632.83|627.63|632|626.8|632.87|627.67|631.12|625.92|491
1662385200000|2022-09-05 13:40:00|632.21|627.01|631.88|626.68|632.32|627.12|631.61|626.41|403
1662385500000|2022-09-05 13:45:00|631.89|626.69|631.85|626.65|633.31|628.11|631.24|626.04|444
1662385800000|2022-09-05 13:50:00|631.92|626.72|631.87|626.67|631.96|626.76|631.19|625.99|355
1662386100000|2022-09-05 13:55:00|631.88|626.68|631.87|626.67|632.99|627.79|631.75|626.55|356
1662386400000|2022-09-05 14:00:00|631.85|626.65|630.93|625.73|632.02|626.82|630.59|625.39|382
1662386700000|2022-09-05 14:05:00|630.85|625.65|632.62|627.42|632.82|627.62|630.85|625.65|363
1662387000000|2022-09-05 14:10:00|632.71|627.51|633.13|627.93|634.03|628.83|632.39|627.19|334
1662387300000|2022-09-05 14:15:00|633.14|627.94|633.43|628.23|633.88|628.68|632.93|627.73|358
1662387600000|2022-09-05 14:20:00|633.45|628.25|633.24|628.04|634.46|629.26|632.97|627.77|303
1662387900000|2022-09-05 14:25:00|633.27|628.07|634.01|628.81|634.49|629.29|632.93|627.73|354
1662388200000|2022-09-05 14:30:00|634|628.8|633.78|628.58|634.63|629.43|633.26|628.06|390
1662388500000|2022-09-05 14:35:00|633.75|628.55|634.21|629.01|634.51|629.31|632.83|627.63|303
1662388800000|2022-09-05 14:40:00|634.22|629.02|633.88|628.68|634.42|629.22|633.69|628.49|293
1662389100000|2022-09-05 14:45:00|633.91|628.71|634.02|628.82|635.05|629.85|633.76|628.56|346
1662389400000|2022-09-05 14:50:00|633.99|628.79|635.04|629.84|635.08|629.88|633.61|628.41|320
1662389700000|2022-09-05 14:55:00|635.03|629.83|637.22|632.02|638.3|633.1|634.82|629.62|524
1662390000000|2022-09-05 15:00:00|637.27|632.07|639.68|634.48|641.98|636.78|637.17|631.97|578
1662390300000|2022-09-05 15:05:00|639.66|634.46|638.73|633.53|639.99|634.79|638.22|633.02|441
1662390600000|2022-09-05 15:10:00|638.76|633.56|639.45|634.25|640.06|634.86|638.19|632.99|465
1662390900000|2022-09-05 15:15:00|639.46|634.26|641.13|635.93|641.48|636.28|638.08|632.88|548
1662391200000|2022-09-05 15:20:00|641.14|635.94|640.02|634.82|642.79|637.59|640.02|634.82|498
1662391500000|2022-09-05 15:25:00|640|634.8|637.84|632.64|640|634.8|637.29|632.09|407
1662391800000|2022-09-05 15:30:00|638.15|632.95|638.95|633.75|639.44|634.24|637.75|632.55|411
1662392100000|2022-09-05 15:35:00|639|633.8|638.26|633.06|639.28|634.08|638.18|632.98|347
1662392400000|2022-09-05 15:40:00|638.32|633.12|639.22|634.02|640.01|634.81|638.21|633.01|394
1662392700000|2022-09-05 15:45:00|639.18|633.98|639.29|634.09|640.64|635.44|639.18|633.98|397
1662393000000|2022-09-05 15:50:00|639.31|634.11|638.93|633.73|639.52|634.32|638.89|633.69|317
1662393300000|2022-09-05 15:55:00|638.94|633.74|638.93|633.73|639.38|634.18|638.25|633.05|326
1662393600000|2022-09-05 16:00:00|638.94|633.74|641.36|636.16|641.47|636.27|638.91|633.71|411
1662393900000|2022-09-05 16:05:00|641.38|636.18|642.59|637.39|642.89|637.69|640.99|635.79|489
1662394200000|2022-09-05 16:10:00|642.56|637.36|645.28|640.08|645.28|640.08|642.41|637.21|367
1662394500000|2022-09-05 16:15:00|645.36|640.16|640.99|635.79|645.5|640.3|640.97|635.77|422
1662394800000|2022-09-05 16:20:00|641.06|635.86|643.17|637.97|643.47|638.27|639.31|634.11|447
1662395100000|2022-09-05 16:25:00|643.18|637.98|641.85|636.65|643.3|638.1|641.71|636.51|342
1662395400000|2022-09-05 16:30:00|641.84|636.64|641.1|635.9|643.21|638.01|641.01|635.81|352
1662395700000|2022-09-05 16:35:00|641.07|635.87|640.91|635.71|642.29|637.09|640.75|635.55|295
1662396000000|2022-09-05 16:40:00|640.93|635.73|640.71|635.51|641.11|635.91|640.28|635.08|351
1662396300000|2022-09-05 16:45:00|640.73|635.53|640.82|635.62|641.16|635.96|640.1|634.9|279
1662396600000|2022-09-05 16:50:00|640.85|635.65|641.09|635.89|641.34|636.14|640.1|634.9|300
1662396900000|2022-09-05 16:55:00|641.11|635.91|641.29|636.09|641.53|636.33|640.95|635.75|203
1662397200000|2022-09-05 17:00:00|641.43|636.23|640.9|635.7|642.08|636.88|640.76|635.56|279
1662397500000|2022-09-05 17:05:00|640.85|635.65|640.99|635.79|641.45|636.25|640.64|635.44|283
1662397800000|2022-09-05 17:10:00|640.98|635.78|640.74|635.54|641.33|636.13|640.59|635.39|246
1662398100000|2022-09-05 17:15:00|640.75|635.55|638.38|633.18|640.91|635.71|638.26|633.06|311
1662398400000|2022-09-05 17:20:00|638.39|633.19|638.21|633.01|638.51|633.31|637.46|632.26|358
1662398700000|2022-09-05 17:25:00|638.3|633.1|638.87|633.67|639.17|633.97|638.2|633|288
1662399000000|2022-09-05 17:30:00|638.86|633.66|638.06|632.86|639.05|633.85|638.02|632.82|345
1662399300000|2022-09-05 17:35:00|638.12|632.92|638.13|632.93|638.41|633.21|638.02|632.82|248
1662399600000|2022-09-05 17:40:00|638.15|632.95|638.58|633.38|638.58|633.38|637.85|632.65|317
1662399900000|2022-09-05 17:45:00|638.57|633.37|638.11|632.91|638.57|633.37|637.99|632.79|295
1662400200000|2022-09-05 17:50:00|638.07|632.87|638.14|632.94|638.4|633.2|638|632.8|251
1662400500000|2022-09-05 17:55:00|638.24|633.04|638.03|632.83|638.46|633.26|637.19|631.99|362
1662400800000|2022-09-05 18:00:00|638.02|632.82|639.56|634.36|639.66|634.46|638|632.8|329
1662401100000|2022-09-05 18:05:00|639.6|634.4|638.9|633.7|639.64|634.44|638.79|633.59|239
1662401400000|2022-09-05 18:10:00|638.96|633.76|636.11|630.91|639.08|633.88|635.95|630.75|369
1662401700000|2022-09-05 18:15:00|636.02|630.82|636.23|631.03|637.42|632.22|635.4|630.2|498
1662402000000|2022-09-05 18:20:00|636.27|631.07|636.51|631.31|636.84|631.64|635.36|630.16|415
1662402300000|2022-09-05 18:25:00|636.5|631.3|635.26|630.06|636.51|631.31|635.24|630.04|359
1662402600000|2022-09-05 18:30:00|635.28|630.08|634.85|629.65|635.9|630.7|633.12|627.92|513
1662402900000|2022-09-05 18:35:00|634.77|629.57|634.35|629.15|634.83|629.63|633.8|628.6|403
1662403200000|2022-09-05 18:40:00|634.34|629.14|634.53|629.33|634.64|629.44|633.78|628.58|325
1662403500000|2022-09-05 18:45:00|634.47|629.27|636.67|631.47|638.29|633.09|634.46|629.26|417
1662403800000|2022-09-05 18:50:00|636.76|631.56|636.22|631.02|636.85|631.65|636.07|630.87|312
1662404100000|2022-09-05 18:55:00|636.23|631.03|636.98|631.78|637.41|632.21|636.19|630.99|373
1662404400000|2022-09-05 19:00:00|636.97|631.77|636.76|631.56|637.12|631.92|636.34|631.14|397
1662404700000|2022-09-05 19:05:00|636.74|631.54|636.8|631.6|637.07|631.87|635.93|630.73|288
1662405000000|2022-09-05 19:10:00|636.89|631.69|636.86|631.66|637.04|631.84|636.25|631.05|287
1662405300000|2022-09-05 19:15:00|636.87|631.67|637.28|632.08|637.31|632.11|636.66|631.46|335
1662405600000|2022-09-05 19:20:00|637.29|632.09|637.92|632.72|637.92|632.72|636.85|631.65|352
1662405900000|2022-09-05 19:25:00|637.98|632.78|637.76|632.56|638.09|632.89|637.49|632.29|330
1662406200000|2022-09-05 19:30:00|637.8|632.6|636.63|631.43|637.95|632.75|636.62|631.42|337
1662406500000|2022-09-05 19:35:00|636.62|631.42|635.84|630.64|636.86|631.66|635.7|630.5|293
1662406800000|2022-09-05 19:40:00|635.91|630.71|635.04|629.84|636.4|631.2|635.03|629.83|285
1662407100000|2022-09-05 19:45:00|635.1|629.9|636.1|630.9|636.41|631.21|634.8|629.6|292
1662407400000|2022-09-05 19:50:00|636.07|630.87|635.95|630.75|636.07|630.87|635.55|630.35|216
1662407700000|2022-09-05 19:55:00|636.05|630.85|635.06|629.86|636.35|631.15|634.64|629.44|300
1662408000000|2022-09-05 20:00:00|635.05|629.85|636.12|630.92|636.18|630.98|634.67|629.47|258
1662408300000|2022-09-05 20:05:00|636.09|630.89|638.92|633.72|639.81|634.61|636.09|630.89|359
1662408600000|2022-09-05 20:10:00|638.93|633.73|639.22|634.02|639.24|634.04|638.08|632.88|235
1662408900000|2022-09-05 20:15:00|639.19|633.99|643.54|638.34|643.54|638.34|639.1|633.9|448
1662409200000|2022-09-05 20:20:00|643.44|638.24|642.84|637.64|643.66|638.46|642.38|637.18|318
1662409500000|2022-09-05 20:25:00|642.89|637.69|644.85|639.65|644.85|639.65|642.84|637.64|327
1662409800000|2022-09-05 20:30:00|644.83|639.63|645.09|639.89|645.41|640.21|644.15|638.95|360
1662410100000|2022-09-05 20:35:00|645.07|639.87|645.43|640.23|646.18|640.98|645.05|639.85|279
1662410400000|2022-09-05 20:40:00|645.48|640.28|650.08|644.88|650.13|644.93|645.39|640.19|362
1662410700000|2022-09-05 20:45:00|650.15|644.95|650.54|645.34|650.85|645.65|648.94|643.74|355
1662411000000|2022-09-05 20:50:00|650.51|645.31|650.19|644.99|650.74|645.54|649.34|644.14|361
1662411300000|2022-09-05 20:55:00|650.2|645|650.96|645.76|653.36|648.16|650.02|644.82|397
1662411600000|2022-09-05 21:00:00|650.89|645.69|650.89|645.69|652.34|647.14|649.12|643.92|298
1662411900000|2022-09-05 21:05:00|650.88|645.68|650.25|645.05|650.88|645.68|649.23|644.03|182
1662412200000|2022-09-05 21:10:00|650.24|645.04|649.32|644.12|650.69|645.49|649.32|644.12|338
1662412500000|2022-09-05 21:15:00|649.34|644.14|648.05|642.85|649.34|644.14|647.9|642.7|337
1662412800000|2022-09-05 21:20:00|648.02|642.82|647.93|642.73|648.06|642.86|647.36|642.16|368
1662413100000|2022-09-05 21:25:00|647.95|642.75|647.31|642.11|648.01|642.81|647.01|641.81|336
1662413400000|2022-09-05 21:30:00|647.26|642.06|649.06|643.86|649.36|644.16|647.17|641.97|326
1662413700000|2022-09-05 21:35:00|649.05|643.85|651.58|646.38|651.66|646.46|648.97|643.77|277
1662414000000|2022-09-05 21:40:00|651.61|646.41|649.95|644.75|651.68|646.48|649.61|644.41|267
1662414300000|2022-09-05 21:45:00|649.92|644.72|650.09|644.89|650.51|645.31|649.92|644.72|305
1662414600000|2022-09-05 21:50:00|650.1|644.9|651.29|646.09|652.13|646.93|650.09|644.89|273
1662414900000|2022-09-05 21:55:00|651.26|646.06|651.91|646.71|651.99|646.79|651.24|646.04|213
1662415200000|2022-09-05 22:00:00|651.9|646.7|650.09|644.89|652.18|646.98|649.12|643.92|369
1662415500000|2022-09-05 22:05:00|650.13|644.93|649.97|644.77|650.93|645.73|649.87|644.67|314
1662415800000|2022-09-05 22:10:00|649.95|644.75|650.41|645.21|650.48|645.28|649.67|644.47|302
1662416100000|2022-09-05 22:15:00|650.42|645.22|650.19|644.99|650.47|645.27|649.85|644.65|378
1662416400000|2022-09-05 22:20:00|650.22|645.02|650.41|645.21|650.87|645.67|649.95|644.75|398
1662416700000|2022-09-05 22:25:00|650.42|645.22|650.29|645.09|651.24|646.04|650.03|644.83|383
1662417000000|2022-09-05 22:30:00|650.3|645.1|651.53|646.33|651.53|646.33|650.23|645.03|357
1662417300000|2022-09-05 22:35:00|651.51|646.31|653.92|648.72|654.12|648.92|651.02|645.82|367
1662417600000|2022-09-05 22:40:00|653.88|648.68|651.79|646.59|654.22|649.02|651.08|645.88|390
1662417900000|2022-09-05 22:45:00|651.83|646.63|653.2|648|653.45|648.25|651.53|646.33|382
1662418200000|2022-09-05 22:50:00|653.21|648.01|661.09|655.89|661.09|655.89|653.16|647.96|451
1662418500000|2022-09-05 22:55:00|661.1|655.9|660.45|655.25|661.39|656.19|657.66|652.46|523
1662418800000|2022-09-05 23:00:00|660.44|655.24|657.46|652.26|662.22|657.02|656.95|651.75|553
1662419100000|2022-09-05 23:05:00|657.47|652.27|658.3|653.1|658.44|653.24|656.02|650.82|418
1662419400000|2022-09-05 23:10:00|658.26|653.06|663.74|658.54|663.92|658.72|658.26|653.06|458
1662419700000|2022-09-05 23:15:00|663.76|658.56|664.67|659.47|665.25|660.05|661.21|656.01|499
1662420000000|2022-09-05 23:20:00|664.66|659.46|664.55|659.35|666.82|661.62|662.82|657.62|568
1662420300000|2022-09-05 23:25:00|664.54|659.34|665.37|660.17|665.92|660.72|663.59|658.39|526
1662420600000|2022-09-05 23:30:00|665.43|660.23|666.2|661|667.85|662.65|664.84|659.64|569
1662420900000|2022-09-05 23:35:00|666.21|661.01|668.03|662.83|668.77|663.57|665.58|660.38|605
1662421200000|2022-09-05 23:40:00|668.04|662.84|664.65|659.45|669.16|663.96|664.39|659.19|685
1662421500000|2022-09-05 23:45:00|664.76|659.56|666.78|661.58|667.96|662.76|663.91|658.71|635
1662421800000|2022-09-05 23:50:00|666.76|661.56|662.48|657.28|667.18|661.98|661.99|656.79|547
1662422100000|2022-09-05 23:55:00|662.49|657.29|660.53|655.33|662.9|657.7|659.1|653.9|508
1662422400000|2022-09-06 00:00:00|660.52|655.32|660.11|654.91|662.59|657.39|657.73|652.53|509
1662422700000|2022-09-06 00:05:00|660.07|654.87|664.12|658.92|664.34|659.14|659.98|654.78|525
1662423000000|2022-09-06 00:10:00|664.1|658.9|665.39|660.19|666.37|661.17|664.08|658.88|597
1662423300000|2022-09-06 00:15:00|665.32|660.12|667.81|662.61|667.99|662.79|664.11|658.91|579
1662423600000|2022-09-06 00:20:00|667.91|662.71|669.26|664.06|670.36|665.16|667.45|662.25|551
1662423900000|2022-09-06 00:25:00|669.37|664.17|666.8|661.6|669.95|664.75|666.41|661.21|561
1662424200000|2022-09-06 00:30:00|666.81|661.61|668.91|663.71|669.92|664.72|666.68|661.48|555
1662424500000|2022-09-06 00:35:00|668.94|663.74|668.01|662.81|669.64|664.44|667.95|662.75|582
1662424800000|2022-09-06 00:40:00|668.04|662.84|671.64|666.44|671.64|666.44|667.82|662.62|508
1662425100000|2022-09-06 00:45:00|671.57|666.37|673.51|668.31|674.6|669.4|671.47|666.27|583
1662425400000|2022-09-06 00:50:00|673.53|668.33|673.73|668.53|676.21|671.01|671.9|666.7|642
1662425700000|2022-09-06 00:55:00|673.84|668.64|672.24|667.04|674.14|668.94|671.31|666.11|630
1662426000000|2022-09-06 01:00:00|672.27|667.07|677.08|671.88|677.56|672.36|672.27|667.07|662
1662426300000|2022-09-06 01:05:00|677.2|672|675.9|670.7|677.56|672.36|674.83|669.63|616
1662426600000|2022-09-06 01:10:00|675.74|670.54|675.81|670.61|677.33|672.13|675.68|670.48|457
1662426900000|2022-09-06 01:15:00|675.8|670.6|673.43|668.23|675.92|670.72|673.42|668.22|468
1662427200000|2022-09-06 01:20:00|673.45|668.25|671.9|666.7|674.4|669.2|671.21|666.01|488
1662427500000|2022-09-06 01:25:00|671.86|666.66|670.12|664.92|672.5|667.3|670.09|664.89|531
1662427800000|2022-09-06 01:30:00|670.06|664.86|671.2|666|672.88|667.68|668.9|663.7|503
1662428100000|2022-09-06 01:35:00|671.18|665.98|670.74|665.54|673.37|668.17|669.91|664.71|489
1662428400000|2022-09-06 01:40:00|670.77|665.57|667.18|661.98|671.2|666|666.88|661.68|588
1662428700000|2022-09-06 01:45:00|667.17|661.97|667.97|662.77|669.3|664.1|667.17|661.97|516
1662429000000|2022-09-06 01:50:00|667.89|662.69|663.41|658.21|668.01|662.81|663.41|658.21|552
1662429300000|2022-09-06 01:55:00|663.47|658.27|660.32|655.12|664.11|658.91|660.04|654.84|591
1662429600000|2022-09-06 02:00:00|660.35|655.15|659.23|654.03|662.28|657.08|658.5|653.3|624
1662429900000|2022-09-06 02:05:00|659.22|654.02|653.07|647.87|661.34|656.14|652.96|647.76|641
1662430200000|2022-09-06 02:10:00|653.04|647.84|656.33|651.13|656.58|651.38|652.6|647.4|541
1662430500000|2022-09-06 02:15:00|656.42|651.22|655.61|650.41|657.61|652.41|654.9|649.7|586
1662430800000|2022-09-06 02:20:00|655.62|650.42|655.94|650.74|656.3|651.1|654.36|649.16|515
1662431100000|2022-09-06 02:25:00|655.97|650.77|658.09|652.89|658.26|653.06|653.73|648.53|543
1662431400000|2022-09-06 02:30:00|658.14|652.94|658.98|653.78|659.24|654.04|656.5|651.3|491
1662431700000|2022-09-06 02:35:00|658.96|653.76|659.14|653.94|659.41|654.21|656.14|650.94|537
1662432000000|2022-09-06 02:40:00|659.13|653.93|658.35|653.15|659.17|653.97|655.1|649.9|587
1662432300000|2022-09-06 02:45:00|658.36|653.16|659.12|653.92|659.12|653.92|657.26|652.06|528
1662432600000|2022-09-06 02:50:00|659.13|653.93|661.21|656.01|661.27|656.07|658.88|653.68|462
1662432900000|2022-09-06 02:55:00|661.22|656.02|660.44|655.24|661.51|656.31|659.78|654.58|427
1662433200000|2022-09-06 03:00:00|660.45|655.25|658.02|652.82|661.21|656.01|657.97|652.77|456
1662433500000|2022-09-06 03:05:00|658.03|652.83|657.18|651.98|660.53|655.33|657.07|651.87|447
1662433800000|2022-09-06 03:10:00|657.25|652.05|654.96|649.76|657.54|652.34|654.55|649.35|425
1662434100000|2022-09-06 03:15:00|655.01|649.81|656.17|650.97|656.47|651.27|653.37|648.17|493
1662434400000|2022-09-06 03:20:00|656.11|650.91|657.38|652.18|657.53|652.33|655.83|650.63|437
1662434700000|2022-09-06 03:25:00|657.36|652.16|658.2|653|658.52|653.32|657.33|652.13|413
1662435000000|2022-09-06 03:30:00|658.21|653.01|658.28|653.08|658.52|653.32|657.88|652.68|367
1662435300000|2022-09-06 03:35:00|658.21|653.01|658.73|653.53|659.51|654.31|658.14|652.94|422
1662435600000|2022-09-06 03:40:00|658.7|653.5|659.17|653.97|659.38|654.18|658.28|653.08|349
1662435900000|2022-09-06 03:45:00|659.19|653.99|657.42|652.22|659.36|654.16|657.29|652.09|458
1662436200000|2022-09-06 03:50:00|657.46|652.26|656.48|651.28|658.15|652.95|656.35|651.15|337
1662436500000|2022-09-06 03:55:00|656.56|651.36|658.07|652.87|658.1|652.9|655.95|650.75|333
1662436800000|2022-09-06 04:00:00|658.14|652.94|660.01|654.81|660.02|654.82|658.14|652.94|487
1662437100000|2022-09-06 04:05:00|660.05|654.85|660.96|655.76|661.53|656.33|659.98|654.78|435
1662437400000|2022-09-06 04:10:00|660.91|655.71|660.15|654.95|661.25|656.05|660.05|654.85|398
1662437700000|2022-09-06 04:15:00|660.14|654.94|661.31|656.11|661.49|656.29|659.83|654.63|469
1662438000000|2022-09-06 04:20:00|661.26|656.06|664.04|658.84|664.09|658.89|661.12|655.92|472
1662438300000|2022-09-06 04:25:00|664.02|658.82|662.26|657.06|664.05|658.85|661.71|656.51|382
1662438600000|2022-09-06 04:30:00|662.28|657.08|661.27|656.07|662.85|657.65|660.8|655.6|329
1662438900000|2022-09-06 04:35:00|661.24|656.04|658.53|653.33|661.27|656.07|658.48|653.28|298
1662439200000|2022-09-06 04:40:00|658.54|653.34|657.9|652.7|659.22|654.02|657.8|652.6|423
1662439500000|2022-09-06 04:45:00|657.85|652.65|656.48|651.28|658.63|653.43|655.97|650.77|542
1662439800000|2022-09-06 04:50:00|656.47|651.27|657.22|652.02|657.39|652.19|655.23|650.03|444
1662440100000|2022-09-06 04:55:00|657.21|652.01|655.98|650.78|657.56|652.36|655.8|650.6|384
1662440400000|2022-09-06 05:00:00|656.02|650.82|653.22|648.02|656.17|650.97|652.73|647.53|427
1662440700000|2022-09-06 05:05:00|653.19|647.99|655.34|650.14|655.37|650.17|653.11|647.91|430
1662441000000|2022-09-06 05:10:00|655.36|650.16|656.1|650.9|656.22|651.02|654.99|649.79|466
1662441300000|2022-09-06 05:15:00|656.18|650.98|657.94|652.74|658.11|652.91|656.18|650.98|403
1662441600000|2022-09-06 05:20:00|657.91|652.71|657.78|652.58|659.15|653.95|657.1|651.9|379
1662441900000|2022-09-06 05:25:00|657.8|652.6|658.89|653.69|659.41|654.21|657.74|652.54|435
1662442200000|2022-09-06 05:30:00|658.8|653.6|659.05|653.85|659.32|654.12|658.72|653.52|376
1662442500000|2022-09-06 05:35:00|659.06|653.86|661.28|656.08|662.1|656.9|659.05|653.85|541
1662442800000|2022-09-06 05:40:00|661.32|656.12|661.88|656.68|662.43|657.23|660.91|655.71|496
1662443100000|2022-09-06 05:45:00|661.89|656.69|663.23|658.03|663.25|658.05|661.2|656|457
1662443400000|2022-09-06 05:50:00|663.21|658.01|661.31|656.11|663.23|658.03|660.75|655.55|447
1662443700000|2022-09-06 05:55:00|661.33|656.13|659.23|654.03|661.36|656.16|658.89|653.69|450
1662444000000|2022-09-06 06:00:00|659.26|654.06|660.16|654.96|660.39|655.19|658.77|653.57|483
1662444300000|2022-09-06 06:05:00|660.14|654.94|661.24|656.04|663.04|657.84|659.73|654.53|561
1662444600000|2022-09-06 06:10:00|661.25|656.05|659.93|654.73|661.36|656.16|658.94|653.74|493
1662444900000|2022-09-06 06:15:00|659.94|654.74|659.34|654.14|660.45|655.25|659.08|653.88|403
1662445200000|2022-09-06 06:20:00|659.3|654.1|659.82|654.62|660.1|654.9|658.92|653.72|455
1662445500000|2022-09-06 06:25:00|659.83|654.63|660.15|654.95|660.28|655.08|658.86|653.66|478
1662445800000|2022-09-06 06:30:00|660.18|654.98|659.48|654.28|660.3|655.1|659.16|653.96|462
1662446100000|2022-09-06 06:35:00|659.51|654.31|660.31|655.11|660.31|655.11|659.21|654.01|495
1662446400000|2022-09-06 06:40:00|660.29|655.09|660.88|655.68|661.23|656.03|660.29|655.09|420
1662446700000|2022-09-06 06:45:00|660.93|655.73|661.34|656.14|663.51|658.31|660.88|655.68|598
1662447000000|2022-09-06 06:50:00|661.39|656.19|659.43|654.23|662.04|656.84|659.1|653.9|507
1662447300000|2022-09-06 06:55:00|659.42|654.22|660.58|655.38|660.61|655.41|659.39|654.19|465
1662447600000|2022-09-06 07:00:00|660.55|655.35|659.9|654.7|660.69|655.49|659.13|653.93|539
1662447900000|2022-09-06 07:05:00|659.95|654.75|659.3|654.1|660.57|655.37|659.26|654.06|448
1662448200000|2022-09-06 07:10:00|659.29|654.09|656.18|650.98|659.56|654.36|655.1|649.9|526
1662448500000|2022-09-06 07:15:00|656.17|650.97|655.6|650.4|659.42|654.22|654.94|649.74|573
1662448800000|2022-09-06 07:20:00|655.62|650.42|655.06|649.86|656.76|651.56|654.36|649.16|512
1662449100000|2022-09-06 07:25:00|655.02|649.82|656.31|651.11|656.42|651.22|655.02|649.82|515
1662449400000|2022-09-06 07:30:00|656.29|651.09|653.35|648.15|656.46|651.26|653.18|647.98|563
1662449700000|2022-09-06 07:35:00|653.38|648.18|654.27|649.07|654.56|649.36|653.12|647.92|535
1662450000000|2022-09-06 07:40:00|654.3|649.1|654.06|648.86|654.51|649.31|653.93|648.73|496
1662450300000|2022-09-06 07:45:00|654.09|648.89|653.18|647.98|654.3|649.1|652.81|647.61|543
1662450600000|2022-09-06 07:50:00|653.13|647.93|653.68|648.48|654.29|649.09|652.86|647.66|481
1662450900000|2022-09-06 07:55:00|653.69|648.49|653.7|648.5|654.04|648.84|653.09|647.89|415
1662451200000|2022-09-06 08:00:00|653.81|648.61|654|648.8|654.28|649.08|652.71|647.51|440
1662451500000|2022-09-06 08:05:00|653.96|648.76|651.47|646.27|654.12|648.92|651.36|646.16|508
1662451800000|2022-09-06 08:10:00|651.48|646.28|652.08|646.88|652.43|647.23|651.17|645.97|500
1662452100000|2022-09-06 08:15:00|652.1|646.9|654.31|649.11|654.45|649.25|651.95|646.75|427
1662452400000|2022-09-06 08:20:00|654.36|649.16|652.89|647.69|654.45|649.25|652.85|647.65|484
1662452700000|2022-09-06 08:25:00|652.87|647.67|654.07|648.87|654.65|649.45|652.64|647.44|541
1662453000000|2022-09-06 08:30:00|654.23|649.03|654.71|649.51|656.34|651.14|653.36|648.16|549
1662453300000|2022-09-06 08:35:00|654.73|649.53|654.12|648.92|654.99|649.79|653.76|648.56|474
1662453600000|2022-09-06 08:40:00|654.14|648.94|653.9|648.7|655|649.8|653.84|648.64|452
1662453900000|2022-09-06 08:45:00|653.92|648.72|652.49|647.29|654.53|649.33|651.53|646.33|498
1662454200000|2022-09-06 08:50:00|652.48|647.28|652.23|647.03|652.54|647.34|651.79|646.59|410
1662454500000|2022-09-06 08:55:00|652.24|647.04|654.96|649.76|655.14|649.94|652.19|646.99|468
1662454800000|2022-09-06 09:00:00|655|649.8|653.93|648.73|655.33|650.13|653.77|648.57|594
1662455100000|2022-09-06 09:05:00|653.92|648.72|652.16|646.96|654.35|649.15|652.09|646.89|499
1662455400000|2022-09-06 09:10:00|652.14|646.94|651|645.8|652.17|646.97|651|645.8|435
1662455700000|2022-09-06 09:15:00|650.95|645.75|649.85|644.65|651.66|646.46|649.75|644.55|493
1662456000000|2022-09-06 09:20:00|649.92|644.72|648.02|642.82|650.06|644.86|646.41|641.21|583
1662456300000|2022-09-06 09:25:00|647.89|642.69|648.39|643.19|649.13|643.93|646.07|640.87|557
1662456600000|2022-09-06 09:30:00|648.28|643.08|648.9|643.7|649.11|643.91|647.9|642.7|462
1662456900000|2022-09-06 09:35:00|648.88|643.68|649.67|644.47|649.87|644.67|648.77|643.57|460
1662457200000|2022-09-06 09:40:00|649.69|644.49|650.1|644.9|650.41|645.21|649.5|644.3|496
1662457500000|2022-09-06 09:45:00|650.11|644.91|650.24|645.04|651.31|646.11|650.11|644.91|534
1662457800000|2022-09-06 09:50:00|650.41|645.21|649.93|644.73|650.59|645.39|649.93|644.73|340
1662458100000|2022-09-06 09:55:00|649.95|644.75|650.26|645.06|650.42|645.22|649.95|644.75|315
1662458400000|2022-09-06 10:00:00|650.25|645.05|649.98|644.78|650.4|645.2|649.6|644.4|399
1662458700000|2022-09-06 10:05:00|650.14|644.94|650.77|645.57|650.98|645.78|649.83|644.63|433
1662459000000|2022-09-06 10:10:00|650.79|645.59|652.1|646.9|652.25|647.05|650.18|644.98|491
1662459300000|2022-09-06 10:15:00|652.15|646.95|653.44|648.24|653.84|648.64|651.89|646.69|464
1662459600000|2022-09-06 10:20:00|653.45|648.25|654.75|649.55|654.82|649.62|652.99|647.79|404
1662459900000|2022-09-06 10:25:00|654.72|649.52|655.04|649.84|655.28|650.08|654.24|649.04|404
1662460200000|2022-09-06 10:30:00|655.05|649.85|655.08|649.88|655.08|649.88|654.51|649.31|354
1662460500000|2022-09-06 10:35:00|655.09|649.89|654.58|649.38|655.15|649.95|654.35|649.15|396
1662460800000|2022-09-06 10:40:00|654.57|649.37|654.94|649.74|655.68|650.48|654.43|649.23|326
1662461100000|2022-09-06 10:45:00|654.96|649.76|654.61|649.41|655.23|650.03|654.49|649.29|424
1662461400000|2022-09-06 10:50:00|654.58|649.38|654.89|649.69|655.16|649.96|654.41|649.21|320
1662461700000|2022-09-06 10:55:00|654.91|649.71|654.82|649.62|654.91|649.71|654.4|649.2|369
1662462000000|2022-09-06 11:00:00|654.81|649.61|654.79|649.59|654.97|649.77|654.6|649.4|327
1662462300000|2022-09-06 11:05:00|654.78|649.58|656.25|651.05|656.28|651.08|654.33|649.13|479
1662462600000|2022-09-06 11:10:00|656.26|651.06|656.8|651.6|656.93|651.73|655.76|650.56|505
1662462900000|2022-09-06 11:15:00|656.79|651.59|656.02|650.82|657.22|652.02|655.86|650.66|417
1662463200000|2022-09-06 11:20:00|656.01|650.81|654.35|649.15|657.23|652.03|654.05|648.85|566
1662463500000|2022-09-06 11:25:00|654.34|649.14|654.17|648.97|655.59|650.39|654.03|648.83|489
1662463800000|2022-09-06 11:30:00|654.18|648.98|654.16|648.96|654.94|649.74|653.66|648.46|524
1662464100000|2022-09-06 11:35:00|654.09|648.89|651.97|646.77|654.41|649.21|651.88|646.68|516
1662464400000|2022-09-06 11:40:00|651.98|646.78|653.21|648.01|653.49|648.29|651.08|645.88|480
1662464700000|2022-09-06 11:45:00|653.17|647.97|652.32|647.12|653.3|648.1|651.86|646.66|404
1662465000000|2022-09-06 11:50:00|652.33|647.13|652.25|647.05|652.52|647.32|651.66|646.46|347
1662465300000|2022-09-06 11:55:00|652.3|647.1|653.23|648.03|654.34|649.14|652.27|647.07|503
1662465600000|2022-09-06 12:00:00|653.21|648.01|653.44|648.24|654.35|649.15|653.01|647.81|528
1662465900000|2022-09-06 12:05:00|653.43|648.23|656.09|650.89|656.25|651.05|652.95|647.75|493
1662466200000|2022-09-06 12:10:00|656.1|650.9|654.87|649.67|657.09|651.89|654.36|649.16|567
1662466500000|2022-09-06 12:15:00|654.91|649.71|654.69|649.49|655.54|650.34|654.02|648.82|554
1662466800000|2022-09-06 12:20:00|654.68|649.48|654.26|649.06|655.34|650.14|654.03|648.83|507
1662467100000|2022-09-06 12:25:00|654.3|649.1|652.4|647.2|655.4|650.2|652.27|647.07|564
1662467400000|2022-09-06 12:30:00|652.38|647.18|650.31|645.11|652.52|647.32|650.31|645.11|527
1662467700000|2022-09-06 12:35:00|650.33|645.13|651.29|646.09|651.52|646.32|650.1|644.9|448
1662468000000|2022-09-06 12:40:00|651.25|646.05|650.1|644.9|651.25|646.05|649.94|644.74|400
1662468300000|2022-09-06 12:45:00|650.14|644.94|649.31|644.11|650.29|645.09|648.32|643.12|553
1662468600000|2022-09-06 12:50:00|649.34|644.14|648.39|643.19|649.55|644.35|648.3|643.1|455
1662468900000|2022-09-06 12:55:00|648.38|643.18|646.1|640.9|648.5|643.3|645.98|640.78|495
1662469200000|2022-09-06 13:00:00|646.09|640.89|647.1|641.9|647.65|642.45|645.97|640.77|485
1662469500000|2022-09-06 13:05:00|647.04|641.84|646.41|641.21|647.53|642.33|645.29|640.09|514
1662469800000|2022-09-06 13:10:00|646.42|641.22|648|642.8|648.04|642.84|646.24|641.04|542
1662470100000|2022-09-06 13:15:00|647.99|642.79|648.83|643.63|649.25|644.05|647.79|642.59|464
1662470400000|2022-09-06 13:20:00|648.91|643.71|648.9|643.7|649.11|643.91|648.15|642.95|459
1662470700000|2022-09-06 13:25:00|648.91|643.71|643.2|638|648.91|643.71|642.95|637.75|600
1662471000000|2022-09-06 13:30:00|643.48|638.28|641.68|636.48|647.54|642.34|640.32|635.12|747
1662471300000|2022-09-06 13:35:00|641.65|636.45|639.9|634.7|644.14|638.94|639.87|634.67|705
1662471600000|2022-09-06 13:40:00|639.91|634.71|642.87|637.67|643.99|638.79|639.9|634.7|672
1662471900000|2022-09-06 13:45:00|642.91|637.71|640.58|635.38|644.06|638.86|640.58|635.38|662
1662472200000|2022-09-06 13:50:00|640.39|635.19|639.08|633.88|640.54|635.34|638.77|633.57|641
1662472500000|2022-09-06 13:55:00|639.11|633.91|639.66|634.46|639.84|634.64|635.75|630.55|705
1662472800000|2022-09-06 14:00:00|639.73|634.53|636.8|631.6|640.29|635.09|634.8|629.6|755
1662473100000|2022-09-06 14:05:00|636.77|631.57|636.24|631.04|637.95|632.75|634.76|629.56|706
1662473400000|2022-09-06 14:10:00|636.18|630.98|636.71|631.51|637.03|631.83|633.85|628.65|682
1662473700000|2022-09-06 14:15:00|636.7|631.5|638.94|633.74|639.81|634.61|634.55|629.35|656
1662474000000|2022-09-06 14:20:00|638.95|633.75|639.16|633.96|639.24|634.04|636.29|631.09|588
1662474300000|2022-09-06 14:25:00|639.18|633.98|640.69|635.49|641.05|635.85|638.11|632.91|656
1662474600000|2022-09-06 14:30:00|640.7|635.5|639.19|633.99|640.84|635.64|638.69|633.49|617
1662474900000|2022-09-06 14:35:00|639.21|634.01|640.95|635.75|641.37|636.17|637.94|632.74|608
1662475200000|2022-09-06 14:40:00|640.9|635.7|641.29|636.09|642.75|637.55|640.89|635.69|589
1662475500000|2022-09-06 14:45:00|641.31|636.11|640.9|635.7|642.27|637.07|640.56|635.36|641
1662475800000|2022-09-06 14:50:00|640.87|635.67|642.35|637.15|643.14|637.94|640.8|635.6|598
1662476100000|2022-09-06 14:55:00|642.34|637.14|643.23|638.03|644.98|639.78|642.24|637.04|572
1662476400000|2022-09-06 15:00:00|643.21|638.01|643.3|638.1|643.92|638.72|642.73|637.53|613
1662476700000|2022-09-06 15:05:00|643.25|638.05|645.75|640.55|646.92|641.72|643.12|637.92|626
1662477000000|2022-09-06 15:10:00|645.8|640.6|644.23|639.03|646.24|641.04|643.59|638.39|574
1662477300000|2022-09-06 15:15:00|644.34|639.14|642.13|636.93|644.52|639.32|641.12|635.92|635
1662477600000|2022-09-06 15:20:00|642.15|636.95|642.25|637.05|643.2|638|641.13|635.93|556
1662477900000|2022-09-06 15:25:00|642.24|637.04|641.29|636.09|642.88|637.68|640.16|634.96|608
1662478200000|2022-09-06 15:30:00|641.26|636.06|643.41|638.21|645.31|640.11|640.39|635.19|669
1662478500000|2022-09-06 15:35:00|643.31|638.11|642.42|637.22|643.58|638.38|642.14|636.94|657
1662478800000|2022-09-06 15:40:00|642.44|637.24|643.9|638.7|645.57|640.37|642.31|637.11|631
1662479100000|2022-09-06 15:45:00|643.93|638.73|643.04|637.84|644.48|639.28|642.82|637.62|636
1662479400000|2022-09-06 15:50:00|643.03|637.83|645.38|640.18|645.48|640.28|642.85|637.65|600
1662479700000|2022-09-06 15:55:00|645.4|640.2|644.87|639.67|645.83|640.63|644.73|639.53|593
1662480000000|2022-09-06 16:00:00|644.91|639.71|643.92|638.72|645.35|640.15|643.92|638.72|551
1662480300000|2022-09-06 16:05:00|643.94|638.74|640.27|635.07|644.64|639.44|639.82|634.62|642
1662480600000|2022-09-06 16:10:00|640.22|635.02|643.07|637.87|643.22|638.02|640.22|635.02|540
1662480900000|2022-09-06 16:15:00|643.06|637.86|639.42|634.22|643.07|637.87|639.4|634.2|583
1662481200000|2022-09-06 16:20:00|639.44|634.24|638.74|633.54|640.3|635.1|638.69|633.49|601
1662481500000|2022-09-06 16:25:00|638.71|633.51|639.8|634.6|639.89|634.69|637.62|632.42|569
1662481800000|2022-09-06 16:30:00|639.78|634.58|639.88|634.68|640.3|635.1|638.77|633.57|560
1662482100000|2022-09-06 16:35:00|639.94|634.74|641.2|636|641.25|636.05|639.93|634.73|546
1662482400000|2022-09-06 16:40:00|641.25|636.05|642.88|637.68|642.93|637.73|641.06|635.86|532
1662482700000|2022-09-06 16:45:00|642.85|637.65|642.83|637.63|642.97|637.77|641.97|636.77|521
1662483000000|2022-09-06 16:50:00|642.82|637.62|642.84|637.64|643|637.8|642.01|636.81|526
1662483300000|2022-09-06 16:55:00|642.87|637.67|640.77|635.57|643.31|638.11|640.69|635.49|555
1662483600000|2022-09-06 17:00:00|640.8|635.6|637.83|632.63|641.1|635.9|637.71|632.51|620
1662483900000|2022-09-06 17:05:00|637.9|632.7|627.32|622.12|637.94|632.74|625.49|620.29|794
1662484200000|2022-09-06 17:10:00|627.48|622.28|614.13|608.93|627.52|622.32|610.83|605.63|798
1662484500000|2022-09-06 17:15:00|614.15|608.95|615.57|610.37|620.3|615.1|612.2|607|788
1662484800000|2022-09-06 17:20:00|615.54|610.34|613.22|608.02|616.01|610.81|608.47|603.27|802
1662485100000|2022-09-06 17:25:00|613.15|607.95|611.71|606.51|614.18|608.98|610.1|604.9|799
1662485400000|2022-09-06 17:30:00|611.73|606.53|612.98|607.78|613.77|608.57|609.05|603.85|778
1662485700000|2022-09-06 17:35:00|613.11|607.91|609.89|604.69|614.14|608.94|608.69|603.49|733
1662486000000|2022-09-06 17:40:00|609.9|604.7|609.51|604.31|609.91|604.71|606.36|601.16|728
1662486300000|2022-09-06 17:45:00|609.52|604.32|605.97|600.77|609.67|604.47|602.92|597.72|764
1662486600000|2022-09-06 17:50:00|605.88|600.68|608.12|602.92|608.43|603.23|605.24|600.04|732
1662486900000|2022-09-06 17:55:00|608.13|602.93|607.46|602.26|609.8|604.6|607.28|602.08|714
1662487200000|2022-09-06 18:00:00|607.38|602.18|604.79|599.59|607.4|602.2|602.7|597.5|736
1662487500000|2022-09-06 18:05:00|604.78|599.58|603.96|598.76|605.81|600.61|603.78|598.58|665
1662487800000|2022-09-06 18:10:00|604.01|598.81|605.88|600.68|606.44|601.24|603.91|598.71|675
1662488100000|2022-09-06 18:15:00|605.89|600.69|602.2|597|606.96|601.76|598.51|593.31|692
1662488400000|2022-09-06 18:20:00|602.19|596.99|597.99|592.79|602.85|597.65|597.91|592.71|703
1662488700000|2022-09-06 18:25:00|598.19|592.99|595.15|589.95|598.72|593.52|594.85|589.65|722
1662489000000|2022-09-06 18:30:00|595.13|589.93|598.05|592.85|598.05|592.85|593.24|588.04|727
1662489300000|2022-09-06 18:35:00|598.04|592.84|598.9|593.7|599.79|594.59|597.23|592.03|633
1662489600000|2022-09-06 18:40:00|598.94|593.74|595.77|590.57|599.09|593.89|594.76|589.56|680
1662489900000|2022-09-06 18:45:00|595.82|590.62|597.86|592.66|597.87|592.67|594.84|589.64|674
1662490200000|2022-09-06 18:50:00|597.83|592.63|598.21|593.01|598.28|593.08|595.59|590.39|645
1662490500000|2022-09-06 18:55:00|598.22|593.02|595.85|590.65|598.22|593.02|595.81|590.61|657
1662490800000|2022-09-06 19:00:00|595.83|590.63|596.93|591.73|596.94|591.74|593.71|588.51|663
1662491100000|2022-09-06 19:05:00|596.8|591.6|598.17|592.97|598.93|593.73|596.39|591.19|647
1662491400000|2022-09-06 19:10:00|598.16|592.96|596.12|590.92|598.16|592.96|595.67|590.47|647
1662491700000|2022-09-06 19:15:00|596.15|590.95|596.85|591.65|598.3|593.1|595.96|590.76|588
1662492000000|2022-09-06 19:20:00|596.83|591.63|595.72|590.52|597.01|591.81|594.64|589.44|514
1662492300000|2022-09-06 19:25:00|595.73|590.53|594.91|589.71|596.29|591.09|594.86|589.66|628
1662492600000|2022-09-06 19:30:00|594.84|589.64|594.26|589.06|594.87|589.67|589|583.8|756
1662492900000|2022-09-06 19:35:00|594.37|589.17|595.51|590.31|596.29|591.09|593.97|588.77|599
1662493200000|2022-09-06 19:40:00|595.41|590.21|595.86|590.66|595.95|590.75|594.71|589.51|590
1662493500000|2022-09-06 19:45:00|595.82|590.62|594.46|589.26|595.84|590.64|592.89|587.69|636
1662493800000|2022-09-06 19:50:00|594.47|589.27|591.1|585.9|594.47|589.27|590.86|585.66|619
1662494100000|2022-09-06 19:55:00|591.05|585.85|590.22|585.02|591.9|586.7|589.95|584.75|648
1662494400000|2022-09-06 20:00:00|590.31|585.11|589.1|583.9|591.56|586.36|588.59|583.39|697
1662494700000|2022-09-06 20:05:00|589.03|583.83|583.13|577.93|589.79|584.59|581.23|576.03|671
1662495000000|2022-09-06 20:10:00|583.22|578.02|586.81|581.61|587.81|582.61|582.95|577.75|690
1662495300000|2022-09-06 20:15:00|586.82|581.62|588.86|583.66|589.19|583.99|586.19|580.99|567
1662495600000|2022-09-06 20:20:00|588.85|583.65|590.27|585.07|590.42|585.22|588.26|583.06|550
1662495900000|2022-09-06 20:25:00|590.28|585.08|589.07|583.87|590.31|585.11|589.03|583.83|504
1662496200000|2022-09-06 20:30:00|589.1|583.9|588.87|583.67|589.15|583.95|587.76|582.56|524
1662496500000|2022-09-06 20:35:00|588.9|583.7|591.29|586.09|591.51|586.31|588.33|583.13|501
1662496800000|2022-09-06 20:40:00|591.39|586.19|593.98|588.78|594.24|589.04|590.95|585.75|489
1662497100000|2022-09-06 20:45:00|593.97|588.77|593.87|588.67|594.26|589.06|592.09|586.89|518
1662497400000|2022-09-06 20:50:00|593.85|588.65|592.99|587.79|593.88|588.68|592.2|587|488
1662497700000|2022-09-06 20:55:00|592.97|587.77|592.94|587.74|593.51|588.31|591.96|586.76|464
1662498000000|2022-09-06 21:00:00|593.03|587.83|593.02|587.82|593.25|588.05|591.87|586.67|430
1662498300000|2022-09-06 21:05:00|593.05|587.85|591.05|585.85|593.54|588.34|590.95|585.75|367
1662498600000|2022-09-06 21:10:00|591.03|585.83|590.28|585.08|591.1|585.9|589.4|584.2|472
1662498900000|2022-09-06 21:15:00|590.25|585.05|589.13|583.93|590.26|585.06|589.11|583.91|372
1662499200000|2022-09-06 21:20:00|589.28|584.08|591.33|586.13|591.46|586.26|589.08|583.88|301
1662499500000|2022-09-06 21:25:00|591.34|586.14|591.1|585.9|591.47|586.27|590.97|585.77|318
1662499800000|2022-09-06 21:30:00|591.12|585.92|590.15|584.95|591.12|585.92|589.53|584.33|373
1662500100000|2022-09-06 21:35:00|590.18|584.98|590.92|585.72|590.98|585.78|590|584.8|276
1662500400000|2022-09-06 21:40:00|590.94|585.74|590.03|584.83|591.11|585.91|590.03|584.83|319
1662500700000|2022-09-06 21:45:00|590|584.8|588.89|583.69|590|584.8|588.63|583.43|316
1662501000000|2022-09-06 21:50:00|588.91|583.71|590.21|585.01|590.24|585.04|588.74|583.54|248
1662501300000|2022-09-06 21:55:00|590.22|585.02|589.55|584.35|590.47|585.27|589.55|584.35|315
1662501600000|2022-09-06 22:00:00|589.6|584.4|590.43|585.23|590.43|585.23|588.17|582.97|435
1662501900000|2022-09-06 22:05:00|590.42|585.22|589.98|584.78|590.44|585.24|589.4|584.2|428
1662502200000|2022-09-06 22:10:00|589.97|584.77|589.7|584.5|590|584.8|589.1|583.9|377
1662502500000|2022-09-06 22:15:00|589.69|584.49|588.01|582.81|589.8|584.6|587.63|582.43|395
1662502800000|2022-09-06 22:20:00|588.05|582.85|587.9|582.7|588.22|583.02|587.66|582.46|260
1662503100000|2022-09-06 22:25:00|587.88|582.68|588.98|583.78|589.05|583.85|587.73|582.53|385
1662503400000|2022-09-06 22:30:00|588.96|583.76|589.26|584.06|589.35|584.15|587.26|582.06|427
1662503700000|2022-09-06 22:35:00|589.3|584.1|591.36|586.16|591.4|586.2|589.16|583.96|292
1662504000000|2022-09-06 22:40:00|591.38|586.18|591.21|586.01|591.63|586.43|590.68|585.48|302
1662504300000|2022-09-06 22:45:00|591.29|586.09|593.07|587.87|593.13|587.93|591.19|585.99|300
1662504600000|2022-09-06 22:50:00|593.06|587.86|592.14|586.94|593.14|587.94|592|586.8|243
1662504900000|2022-09-06 22:55:00|592.13|586.93|591.13|585.93|592.37|587.17|590.83|585.63|246
1662505200000|2022-09-06 23:00:00|591.09|585.89|594.12|588.92|594.29|589.09|590.37|585.17|428
1662505500000|2022-09-06 23:05:00|594.07|588.87|591.69|586.49|594.16|588.96|591.69|586.49|318
1662505800000|2022-09-06 23:10:00|591.7|586.5|591.73|586.53|591.95|586.75|590.75|585.55|454
1662506100000|2022-09-06 23:15:00|591.72|586.52|590.65|585.45|591.93|586.73|590.55|585.35|463
1662506400000|2022-09-06 23:20:00|590.61|585.41|592.72|587.52|592.95|587.75|590.49|585.29|495
1662506700000|2022-09-06 23:25:00|592.89|587.69|591.53|586.33|592.95|587.75|591.48|586.28|381
1662507000000|2022-09-06 23:30:00|591.52|586.32|589.83|584.63|592.71|587.51|589.7|584.5|484
1662507300000|2022-09-06 23:35:00|589.72|584.52|588.38|583.18|589.94|584.74|587.64|582.44|563
1662507600000|2022-09-06 23:40:00|588.37|583.17|588.68|583.48|589.12|583.92|586.73|581.53|466
1662507900000|2022-09-06 23:45:00|588.77|583.57|587.98|582.78|588.87|583.67|585.75|580.55|502
1662508200000|2022-09-06 23:50:00|587.92|582.72|585.33|580.13|588.88|583.68|584.78|579.58|544
1662508500000|2022-09-06 23:55:00|585.34|580.14|585.62|580.42|586.76|581.56|584.63|579.43|548
1662508800000|2022-09-07 00:00:00|585.63|580.43|587.96|582.76|587.97|582.77|583.87|578.67|695
1662509100000|2022-09-07 00:05:00|587.93|582.73|590.05|584.85|590.24|585.04|587.63|582.43|592
1662509400000|2022-09-07 00:10:00|590.04|584.84|588.72|583.52|590.05|584.85|588.17|582.97|520
1662509700000|2022-09-07 00:15:00|588.73|583.53|581.86|576.66|589.77|584.57|580.28|575.08|651
1662510000000|2022-09-07 00:20:00|581.82|576.62|581.95|576.75|582.39|577.19|579.7|574.5|743
1662510300000|2022-09-07 00:25:00|581.92|576.72|583.3|578.1|583.88|578.68|581.72|576.52|617
1662510600000|2022-09-07 00:30:00|583.29|578.09|585.68|580.48|585.73|580.53|583.23|578.03|626
1662510900000|2022-09-07 00:35:00|585.67|580.47|585.95|580.75|587.35|582.15|585.36|580.16|533
1662511200000|2022-09-07 00:40:00|585.94|580.74|585.38|580.18|586.85|581.65|585.15|579.95|496
1662511500000|2022-09-07 00:45:00|585.33|580.13|588.8|583.6|589.03|583.83|585.07|579.87|549
1662511800000|2022-09-07 00:50:00|588.82|583.62|591.94|586.74|592.35|587.15|588.78|583.58|524
1662512100000|2022-09-07 00:55:00|591.97|586.77|592.38|587.18|592.81|587.61|590.88|585.68|443
1662512400000|2022-09-07 01:00:00|592.43|587.23|590.22|585.02|592.43|587.23|589.81|584.61|474
1662512700000|2022-09-07 01:05:00|590.21|585.01|590.83|585.63|591.39|586.19|589.96|584.76|462
1662513000000|2022-09-07 01:10:00|590.84|585.64|591.24|586.04|591.76|586.56|589.9|584.7|419
1662513300000|2022-09-07 01:15:00|591.25|586.05|590.26|585.06|591.95|586.75|589.85|584.65|433
1662513600000|2022-09-07 01:20:00|590.3|585.1|590.99|585.79|591.46|586.26|590.11|584.91|460
1662513900000|2022-09-07 01:25:00|590.93|585.73|590.11|584.91|591.43|586.23|590.11|584.91|384
1662514200000|2022-09-07 01:30:00|590.04|584.84|589.98|584.78|590.15|584.95|588.22|583.02|388
1662514500000|2022-09-07 01:35:00|590|584.8|587.37|582.17|590.22|585.02|587.07|581.87|370
1662514800000|2022-09-07 01:40:00|587.15|581.95|582.97|577.77|587.26|582.06|581.56|576.36|470
1662515100000|2022-09-07 01:45:00|582.96|577.76|586.21|581.01|586.31|581.11|582.83|577.63|528
1662515400000|2022-09-07 01:50:00|586.19|580.99|585.99|580.79|587.13|581.93|585.24|580.04|536
1662515700000|2022-09-07 01:55:00|586.01|580.81|585.87|580.67|586.18|580.98|585.07|579.87|509
1662516000000|2022-09-07 02:00:00|585.84|580.64|586.8|581.6|587.18|581.98|585.73|580.53|495
1662516300000|2022-09-07 02:05:00|586.78|581.58|584.99|579.79|586.78|581.58|582.97|577.77|621
1662516600000|2022-09-07 02:10:00|585|579.8|584.3|579.1|585.39|580.19|582.2|577|549
1662516900000|2022-09-07 02:15:00|584.36|579.16|581.29|576.09|585.19|579.99|581.17|575.97|387
1662517200000|2022-09-07 02:20:00|581.28|576.08|576.02|570.82|582.34|577.14|575.88|570.68|555
1662517500000|2022-09-07 02:25:00|575.97|570.77|576.06|570.86|576.98|571.78|573.64|568.44|673
1662517800000|2022-09-07 02:30:00|576.09|570.89|579.01|573.81|582.17|576.97|576.09|570.89|661
1662518100000|2022-09-07 02:35:00|579.16|573.96|580.03|574.83|580.9|575.7|579.05|573.85|528
1662518400000|2022-09-07 02:40:00|580.01|574.81|580.35|575.15|581.1|575.9|579.72|574.52|490
1662518700000|2022-09-07 02:45:00|580.32|575.12|579.84|574.64|581.4|576.2|579.21|574.01|525
1662519000000|2022-09-07 02:50:00|579.83|574.63|578.28|573.08|580.13|574.93|577.75|572.55|536
1662519300000|2022-09-07 02:55:00|578.34|573.14|578.14|572.94|579.23|574.03|578.01|572.81|521
1662519600000|2022-09-07 03:00:00|578.11|572.91|579.72|574.52|580.34|575.14|578.09|572.89|528
1662519900000|2022-09-07 03:05:00|579.6|574.4|580.33|575.13|580.71|575.51|579.5|574.3|452
1662520200000|2022-09-07 03:10:00|580.35|575.15|580.25|575.05|580.77|575.57|579.73|574.53|410
1662520500000|2022-09-07 03:15:00|580.27|575.07|579.07|573.87|580.38|575.18|578.37|573.17|336
1662520800000|2022-09-07 03:20:00|579.09|573.89|582.41|577.21|582.47|577.27|579.09|573.89|415
1662521100000|2022-09-07 03:25:00|582.31|577.11|583.39|578.19|583.82|578.62|581.11|575.91|553
1662521400000|2022-09-07 03:30:00|583.35|578.15|583.81|578.61|584.37|579.17|582.85|577.65|539
1662521700000|2022-09-07 03:35:00|583.83|578.63|583.91|578.71|584.19|578.99|583.18|577.98|418
1662522000000|2022-09-07 03:40:00|583.89|578.69|583.8|578.6|584.17|578.97|583.09|577.89|415
1662522300000|2022-09-07 03:45:00|583.76|578.56|583.35|578.15|583.94|578.74|582.27|577.07|445
1662522600000|2022-09-07 03:50:00|583.43|578.23|584.15|578.95|584.26|579.06|583.33|578.13|346
1662522900000|2022-09-07 03:55:00|584.18|578.98|585.24|580.04|585.35|580.15|582.7|577.5|482
1662523200000|2022-09-07 04:00:00|585.3|580.1|583.09|577.89|585.3|580.1|582.71|577.51|369
1662523500000|2022-09-07 04:05:00|583.06|577.86|583.17|577.97|584.08|578.88|582.78|577.58|450
1662523800000|2022-09-07 04:10:00|583.15|577.95|582.85|577.65|583.24|578.04|582.63|577.43|444
1662524100000|2022-09-07 04:15:00|582.86|577.66|582.92|577.72|583.96|578.76|581.93|576.73|441
1662524400000|2022-09-07 04:20:00|582.88|577.68|582.17|576.97|582.92|577.72|581.11|575.91|430
1662524700000|2022-09-07 04:25:00|582.12|576.92|582.92|577.72|583.53|578.33|582.07|576.87|404
1662525000000|2022-09-07 04:30:00|582.93|577.73|582.1|576.9|583.23|578.03|581.68|576.48|432
1662525300000|2022-09-07 04:35:00|582.14|576.94|585.98|580.78|586.28|581.08|582.1|576.9|384
1662525600000|2022-09-07 04:40:00|585.92|580.72|586.98|581.78|587.17|581.97|585.23|580.03|291
1662525900000|2022-09-07 04:45:00|587.01|581.81|587.94|582.74|588.04|582.84|586.78|581.58|323
1662526200000|2022-09-07 04:50:00|587.99|582.79|587.04|581.84|588.12|582.92|586.97|581.77|411
1662526500000|2022-09-07 04:55:00|587.05|581.85|587.62|582.42|587.76|582.56|586.88|581.68|402
1662526800000|2022-09-07 05:00:00|587.63|582.43|586.94|581.74|587.74|582.54|585.78|580.58|495
1662527100000|2022-09-07 05:05:00|586.93|581.73|586.93|581.73|587.88|582.68|586.67|581.47|422
1662527400000|2022-09-07 05:10:00|586.94|581.74|586.27|581.07|587.19|581.99|585.87|580.67|366
1662527700000|2022-09-07 05:15:00|586.31|581.11|587.93|582.73|588.2|583|586.28|581.08|433
1662528000000|2022-09-07 05:20:00|587.91|582.71|587.7|582.5|588.22|583.02|587.58|582.38|474
1662528300000|2022-09-07 05:25:00|587.73|582.53|586.73|581.53|587.75|582.55|586.64|581.44|492
1662528600000|2022-09-07 05:30:00|586.7|581.5|585.84|580.64|586.83|581.63|585.68|580.48|383
1662528900000|2022-09-07 05:35:00|585.85|580.65|585.95|580.75|586.19|580.99|585.76|580.56|337
1662529200000|2022-09-07 05:40:00|585.93|580.73|586.39|581.19|586.42|581.22|585.14|579.94|367
1662529500000|2022-09-07 05:45:00|586.41|581.21|586.96|581.76|587.01|581.81|585.88|580.68|397
1662529800000|2022-09-07 05:50:00|586.95|581.75|586.91|581.71|587.16|581.96|585.95|580.75|455
1662530100000|2022-09-07 05:55:00|586.9|581.7|585.9|580.7|587.34|582.14|585.12|579.92|340
1662530400000|2022-09-07 06:00:00|585.93|580.73|585.3|580.1|586.54|581.34|585.05|579.85|424
1662530700000|2022-09-07 06:05:00|585.31|580.11|587.24|582.04|587.31|582.11|585.21|580.01|411
1662531000000|2022-09-07 06:10:00|587.25|582.05|588.93|583.73|588.95|583.75|586.86|581.66|450
1662531300000|2022-09-07 06:15:00|588.92|583.72|587.79|582.59|589.03|583.83|586.9|581.7|432
1662531600000|2022-09-07 06:20:00|587.75|582.55|587.72|582.52|587.97|582.77|586.89|581.69|440
1662531900000|2022-09-07 06:25:00|587.71|582.51|587.77|582.57|588.02|582.82|587.15|581.95|360
1662532200000|2022-09-07 06:30:00|587.82|582.62|586.83|581.63|587.93|582.73|586.64|581.44|452
1662532500000|2022-09-07 06:35:00|586.81|581.61|587|581.8|587.29|582.09|585.97|580.77|394
1662532800000|2022-09-07 06:40:00|586.96|581.76|588.07|582.87|588.36|583.16|586.96|581.76|436
1662533100000|2022-09-07 06:45:00|588.06|582.86|588.14|582.94|589.47|584.27|588.02|582.82|600
1662533400000|2022-09-07 06:50:00|588.15|582.95|587.37|582.17|588.44|583.24|587.14|581.94|455
1662533700000|2022-09-07 06:55:00|587.36|582.16|587.24|582.04|588.13|582.93|587.04|581.84|401
1662534000000|2022-09-07 07:00:00|587.26|582.06|587.05|581.85|587.84|582.64|586.64|581.44|498
1662534300000|2022-09-07 07:05:00|587.07|581.87|586.81|581.61|587.57|582.37|586.81|581.61|519
1662534600000|2022-09-07 07:10:00|586.84|581.64|587.11|581.91|587.33|582.13|586.17|580.97|441
1662534900000|2022-09-07 07:15:00|587.09|581.89|586.99|581.79|587.39|582.19|586.8|581.6|437
1662535200000|2022-09-07 07:20:00|586.92|581.72|586.02|580.82|587.2|582|585.89|580.69|557
1662535500000|2022-09-07 07:25:00|586|580.8|587.37|582.17|587.53|582.33|586|580.8|464
1662535800000|2022-09-07 07:30:00|587.33|582.13|587.16|581.96|587.5|582.3|586.16|580.96|493
1662536100000|2022-09-07 07:35:00|587.18|581.98|587.87|582.67|587.94|582.74|586.97|581.77|468
1662536400000|2022-09-07 07:40:00|587.86|582.66|588.51|583.31|588.51|583.31|587.72|582.52|412
1662536700000|2022-09-07 07:45:00|588.5|583.3|590.28|585.08|590.38|585.18|588.38|583.18|456
1662537000000|2022-09-07 07:50:00|590.35|585.15|588.87|583.67|590.38|585.18|588.82|583.62|441
1662537300000|2022-09-07 07:55:00|588.85|583.65|589.88|584.68|590.33|585.13|588.69|583.49|444
1662537600000|2022-09-07 08:00:00|589.87|584.67|591.05|585.85|591.17|585.97|589.2|584|445
1662537900000|2022-09-07 08:05:00|591.06|585.86|590.7|585.5|591.52|586.32|590.1|584.9|457
1662538200000|2022-09-07 08:10:00|590.69|585.49|589.85|584.65|590.73|585.53|589.7|584.5|363
1662538500000|2022-09-07 08:15:00|589.89|584.69|590.94|585.74|591.01|585.81|589.67|584.47|361
1662538800000|2022-09-07 08:20:00|590.91|585.71|589.78|584.58|591|585.8|589.11|583.91|391
1662539100000|2022-09-07 08:25:00|589.76|584.56|590.85|585.65|590.98|585.78|589.75|584.55|397
1662539400000|2022-09-07 08:30:00|590.84|585.64|590.25|585.05|591.08|585.88|590.07|584.87|408
1662539700000|2022-09-07 08:35:00|590.26|585.06|590.04|584.84|590.36|585.16|589.98|584.78|413
1662540000000|2022-09-07 08:40:00|590.05|584.85|590.43|585.23|590.46|585.26|589.77|584.57|377
1662540300000|2022-09-07 08:45:00|590.45|585.25|591.3|586.1|591.38|586.18|590.38|585.18|365
1662540600000|2022-09-07 08:50:00|591.34|586.14|591.84|586.64|592.09|586.89|591.04|585.84|345
1662540900000|2022-09-07 08:55:00|591.78|586.58|591.58|586.38|592.11|586.91|591.56|586.36|389
1662541200000|2022-09-07 09:00:00|591.59|586.39|589.15|583.95|592.22|587.02|589.14|583.94|503
1662541500000|2022-09-07 09:05:00|589.13|583.93|588.87|583.67|589.92|584.72|588.67|583.47|401
1662541800000|2022-09-07 09:10:00|588.88|583.68|588.29|583.09|589.21|584.01|588.11|582.91|420
1662542100000|2022-09-07 09:15:00|588.32|583.12|588.63|583.43|588.88|583.68|588.05|582.85|479
1662542400000|2022-09-07 09:20:00|588.64|583.44|588.09|582.89|588.78|583.58|587.91|582.71|435
1662542700000|2022-09-07 09:25:00|588.08|582.88|588.07|582.87|588.28|583.08|587.66|582.46|441
1662543000000|2022-09-07 09:30:00|588.04|582.84|588.65|583.45|588.65|583.45|587.99|582.79|424
1662543300000|2022-09-07 09:35:00|588.64|583.44|588.32|583.12|589.35|584.15|587.97|582.77|373
1662543600000|2022-09-07 09:40:00|588.3|583.1|589|583.8|589.32|584.12|588.27|583.07|453
1662543900000|2022-09-07 09:45:00|588.99|583.79|589.02|583.82|589.3|584.1|587.9|582.7|422
1662544200000|2022-09-07 09:50:00|589.07|583.87|589.03|583.83|589.33|584.13|588.85|583.65|487
1662544500000|2022-09-07 09:55:00|588.99|583.79|588.73|583.53|589.2|584|588.71|583.51|373
1662544800000|2022-09-07 10:00:00|588.74|583.54|587.97|582.77|589.35|584.15|587.94|582.74|431
1662545100000|2022-09-07 10:05:00|587.99|582.79|587.02|581.82|588.56|583.36|586.9|581.7|451
1662545400000|2022-09-07 10:10:00|587.06|581.86|587.05|581.85|587.2|582|586.71|581.51|352
1662545700000|2022-09-07 10:15:00|587.07|581.87|586.12|580.92|587.18|581.98|585.82|580.62|399
1662546000000|2022-09-07 10:20:00|586.13|580.93|586.89|581.69|587.12|581.92|585.8|580.6|342
1662546300000|2022-09-07 10:25:00|586.88|581.68|588.3|583.1|589.44|584.24|586.84|581.64|432
1662546600000|2022-09-07 10:30:00|588.31|583.11|588.11|582.91|588.33|583.13|587.65|582.45|432
1662546900000|2022-09-07 10:35:00|588.1|582.9|589.05|583.85|589.06|583.86|587.76|582.56|333
1662547200000|2022-09-07 10:40:00|589.04|583.84|588.71|583.51|589.14|583.94|588.02|582.82|372
1662547500000|2022-09-07 10:45:00|588.73|583.53|587.88|582.68|588.85|583.65|587.87|582.67|363
1662547800000|2022-09-07 10:50:00|587.9|582.7|588.97|583.77|589.15|583.95|587.87|582.67|300
1662548100000|2022-09-07 10:55:00|588.96|583.76|588.26|583.06|589.04|583.84|587.9|582.7|363
1662548400000|2022-09-07 11:00:00|588.23|583.03|587.86|582.66|588.3|583.1|587.56|582.36|358
1662548700000|2022-09-07 11:05:00|587.81|582.61|586.24|581.04|588.31|583.11|585.12|579.92|412
1662549000000|2022-09-07 11:10:00|586.23|581.03|587.11|581.91|588|582.8|586.23|581.03|401
1662549300000|2022-09-07 11:15:00|587.09|581.89|587.04|581.84|587.25|582.05|586.63|581.43|420
1662549600000|2022-09-07 11:20:00|587.03|581.83|589.53|584.33|589.66|584.46|586.89|581.69|432
1662549900000|2022-09-07 11:25:00|589.52|584.32|589.12|583.92|589.78|584.58|588.99|583.79|432
1662550200000|2022-09-07 11:30:00|589.13|583.93|589.12|583.92|590.15|584.95|589.05|583.85|477
1662550500000|2022-09-07 11:35:00|589.14|583.94|587.22|582.02|590.92|585.72|586.99|581.79|585
1662550800000|2022-09-07 11:40:00|587.19|581.99|589.2|584|589.25|584.05|587.09|581.89|597
1662551100000|2022-09-07 11:45:00|589.19|583.99|588.75|583.55|589.41|584.21|588.04|582.84|446
1662551400000|2022-09-07 11:50:00|588.73|583.53|589.01|583.81|589.15|583.95|588.25|583.05|439
1662551700000|2022-09-07 11:55:00|589.02|583.82|588.44|583.24|589.35|584.15|588.27|583.07|473
1662552000000|2022-09-07 12:00:00|588.43|583.23|588.49|583.29|589.43|584.23|588.04|582.84|548
1662552300000|2022-09-07 12:05:00|588.45|583.25|587.94|582.74|588.49|583.29|586.73|581.53|538
1662552600000|2022-09-07 12:10:00|587.95|582.75|587.02|581.82|587.97|582.77|585.97|580.77|579
1662552900000|2022-09-07 12:15:00|587|581.8|587.03|581.83|587.03|581.83|583.73|578.53|603
1662553200000|2022-09-07 12:20:00|586.98|581.78|585.98|580.78|588.53|583.33|585.82|580.62|611
1662553500000|2022-09-07 12:25:00|585.99|580.79|584|578.8|586.35|581.15|582.6|577.4|566
1662553800000|2022-09-07 12:30:00|583.92|578.72|584.52|579.32|584.84|579.64|583.82|578.62|569
1662554100000|2022-09-07 12:35:00|584.53|579.33|586.4|581.2|586.51|581.31|584.46|579.26|519
1662554400000|2022-09-07 12:40:00|586.41|581.21|586.15|580.95|586.54|581.34|585.65|580.45|463
1662554700000|2022-09-07 12:45:00|586.21|581.01|586|580.8|586.3|581.1|585.18|579.98|538
1662555000000|2022-09-07 12:50:00|585.95|580.75|587.46|582.26|587.61|582.41|584.78|579.58|584
1662555300000|2022-09-07 12:55:00|587.36|582.16|588.88|583.68|588.9|583.7|587.31|582.11|540
1662555600000|2022-09-07 13:00:00|588.86|583.66|594.26|589.06|596.15|590.95|588.81|583.61|726
1662555900000|2022-09-07 13:05:00|594.25|589.05|596.66|591.46|599.2|594|594.22|589.02|733
1662556200000|2022-09-07 13:10:00|596.65|591.45|595|589.8|596.71|591.51|593.05|587.85|674
1662556500000|2022-09-07 13:15:00|595.02|589.82|594.13|588.93|595.96|590.76|592.91|587.71|679
1662556800000|2022-09-07 13:20:00|594.15|588.95|594.71|589.51|595.93|590.73|593.92|588.72|604
1662557100000|2022-09-07 13:25:00|594.79|589.59|593.94|588.74|595.2|590|593.13|587.93|541
1662557400000|2022-09-07 13:30:00|593.95|588.75|597.01|591.81|597.13|591.93|593.95|588.75|744
1662557700000|2022-09-07 13:35:00|596.88|591.68|596.94|591.74|598.14|592.94|595.95|590.75|705
1662558000000|2022-09-07 13:40:00|596.95|591.75|595.14|589.94|598.07|592.87|594.22|589.02|700
1662558300000|2022-09-07 13:45:00|595.35|590.15|596.5|591.3|597.1|591.9|594.92|589.72|683
1662558600000|2022-09-07 13:50:00|596.53|591.33|594.45|589.25|596.53|591.33|594.05|588.85|634
1662558900000|2022-09-07 13:55:00|594.49|589.29|595.09|589.89|596.2|591|594.28|589.08|638
1662559200000|2022-09-07 14:00:00|595.08|589.88|595.51|590.31|595.65|590.45|593.33|588.13|690
1662559500000|2022-09-07 14:05:00|595.65|590.45|596.85|591.65|597.25|592.05|595.2|590|637
1662559800000|2022-09-07 14:10:00|596.6|591.4|595.39|590.19|597.23|592.03|595.16|589.96|616
1662560100000|2022-09-07 14:15:00|595.46|590.26|596.28|591.08|596.54|591.34|594.04|588.84|623
1662560400000|2022-09-07 14:20:00|596.33|591.13|595.99|590.79|597.36|592.16|595.16|589.96|671
1662560700000|2022-09-07 14:25:00|595.86|590.66|598.45|593.25|598.59|593.39|595.25|590.05|621
1662561000000|2022-09-07 14:30:00|598.43|593.23|598.9|593.7|600.13|594.93|598.19|592.99|633
1662561300000|2022-09-07 14:35:00|598.89|593.69|597.33|592.13|599.94|594.74|596.86|591.66|615
1662561600000|2022-09-07 14:40:00|597.35|592.15|597.64|592.44|598.18|592.98|597.09|591.89|555
1662561900000|2022-09-07 14:45:00|597.66|592.46|596.26|591.06|597.66|592.46|595.98|590.78|518
1662562200000|2022-09-07 14:50:00|596.28|591.08|598.75|593.55|599.29|594.09|596.28|591.08|576
1662562500000|2022-09-07 14:55:00|598.77|593.57|598.96|593.76|599.95|594.75|598.74|593.54|499
1662562800000|2022-09-07 15:00:00|598.97|593.77|600.01|594.81|600.25|595.05|598.5|593.3|554
1662563100000|2022-09-07 15:05:00|600.06|594.86|598.94|593.74|600.06|594.86|598.87|593.67|491
1662563400000|2022-09-07 15:10:00|598.96|593.76|600.16|594.96|600.4|595.2|597.85|592.65|485
1662563700000|2022-09-07 15:15:00|600.13|594.93|598.25|593.05|600.27|595.07|597.75|592.55|595
1662564000000|2022-09-07 15:20:00|598.24|593.04|597.9|592.7|598.38|593.18|597.74|592.54|513
1662564300000|2022-09-07 15:25:00|597.95|592.75|595.79|590.59|598.16|592.96|595.6|590.4|522
1662564600000|2022-09-07 15:30:00|595.85|590.65|596.38|591.18|597.45|592.25|595.69|590.49|567
1662564900000|2022-09-07 15:35:00|596.53|591.33|597|591.8|597.28|592.08|596.49|591.29|413
1662565200000|2022-09-07 15:40:00|597.05|591.85|595.83|590.63|597.05|591.85|595.6|590.4|464
1662565500000|2022-09-07 15:45:00|595.7|590.5|598.08|592.88|598.29|593.09|595.7|590.5|462
1662565800000|2022-09-07 15:50:00|598.07|592.87|598.22|593.02|598.4|593.2|597.5|592.3|417
1662566100000|2022-09-07 15:55:00|598.23|593.03|598.13|592.93|598.93|593.73|598.08|592.88|408
1662566400000|2022-09-07 16:00:00|598.1|592.9|599.95|594.75|600.07|594.87|597.77|592.57|555
1662566700000|2022-09-07 16:05:00|600.01|594.81|598.44|593.24|601|595.8|597.84|592.64|603
1662567000000|2022-09-07 16:10:00|598.43|593.23|596.24|591.04|598.43|593.23|595.98|590.78|503
1662567300000|2022-09-07 16:15:00|596.29|591.09|596.8|591.6|596.94|591.74|595.04|589.84|454
1662567600000|2022-09-07 16:20:00|596.83|591.63|595.41|590.21|597.06|591.86|594.9|589.7|501
1662567900000|2022-09-07 16:25:00|595.42|590.22|597.02|591.82|597.42|592.22|595.08|589.88|498
1662568200000|2022-09-07 16:30:00|597.01|591.81|598.2|593|599.08|593.88|596.94|591.74|591
1662568500000|2022-09-07 16:35:00|598.26|593.06|601.25|596.05|601.92|596.72|597.84|592.64|674
1662568800000|2022-09-07 16:40:00|601.27|596.07|599.03|593.83|601.3|596.1|598.92|593.72|637
1662569100000|2022-09-07 16:45:00|599.08|593.88|599.05|593.85|600.06|594.86|598.68|593.48|589
1662569400000|2022-09-07 16:50:00|599.04|593.84|597.11|591.91|599.11|593.91|596.16|590.96|598
1662569700000|2022-09-07 16:55:00|597.08|591.88|597.15|591.95|597.38|592.18|596.12|590.92|566
1662570000000|2022-09-07 17:00:00|597.17|591.97|595.93|590.73|598.04|592.84|595.63|590.43|594
1662570300000|2022-09-07 17:05:00|596|590.8|597.32|592.12|598.57|593.37|595.93|590.73|583
1662570600000|2022-09-07 17:10:00|597.31|592.11|597.85|592.65|597.95|592.75|596.75|591.55|577
1662570900000|2022-09-07 17:15:00|597.81|592.61|596.43|591.23|598.65|593.45|596.06|590.86|585
1662571200000|2022-09-07 17:20:00|596.34|591.14|597.19|591.99|597.49|592.29|596.14|590.94|510
1662571500000|2022-09-07 17:25:00|597.2|592|597.42|592.22|597.98|592.78|597.05|591.85|544
1662571800000|2022-09-07 17:30:00|597.31|592.11|597.36|592.16|597.6|592.4|597.07|591.87|466
1662572100000|2022-09-07 17:35:00|597.37|592.17|599.66|594.46|600.01|594.81|597.07|591.87|537
1662572400000|2022-09-07 17:40:00|599.23|594.03|602.05|596.85|602.3|597.1|599.23|594.03|592
1662572700000|2022-09-07 17:45:00|602.01|596.81|602.09|596.89|602.17|596.97|600.85|595.65|676
1662573000000|2022-09-07 17:50:00|602.07|596.87|603.25|598.05|604|598.8|601.27|596.07|680
1662573300000|2022-09-07 17:55:00|603.27|598.07|603.14|597.94|604.52|599.32|602.71|597.51|673
1662573600000|2022-09-07 18:00:00|603.15|597.95|604.08|598.88|604.53|599.33|602.91|597.71|633
1662573900000|2022-09-07 18:05:00|604.09|598.89|604|598.8|605.45|600.25|603.6|598.4|679
1662574200000|2022-09-07 18:10:00|603.92|598.72|602.09|596.89|604.14|598.94|602.07|596.87|620
1662574500000|2022-09-07 18:15:00|602.12|596.92|600.03|594.83|602.94|597.74|600.01|594.81|648
1662574800000|2022-09-07 18:20:00|600.1|594.9|600.22|595.02|600.94|595.74|599.92|594.72|637
1662575100000|2022-09-07 18:25:00|600.2|595|600.41|595.21|600.82|595.62|599.75|594.55|561
1662575400000|2022-09-07 18:30:00|600.42|595.22|599.38|594.18|601.07|595.87|598.7|593.5|588
1662575700000|2022-09-07 18:35:00|599.43|594.23|601.42|596.22|601.52|596.32|599.01|593.81|600
1662576000000|2022-09-07 18:40:00|601.44|596.24|601.95|596.75|602.01|596.81|601.06|595.86|572
1662576300000|2022-09-07 18:45:00|601.93|596.73|605.19|599.99|605.56|600.36|601.76|596.56|638
1662576600000|2022-09-07 18:50:00|605.1|599.9|602.92|597.72|605.38|600.18|601.68|596.48|636
1662576900000|2022-09-07 18:55:00|602.96|597.76|602.92|597.72|603.33|598.13|601.91|596.71|599
1662577200000|2022-09-07 19:00:00|602.85|597.65|602.45|597.25|603.24|598.04|602.11|596.91|617
1662577500000|2022-09-07 19:05:00|602.49|597.29|604.19|598.99|604.33|599.13|602.1|596.9|536
1662577800000|2022-09-07 19:10:00|604.14|598.94|605.5|600.3|605.54|600.34|603.93|598.73|596
1662578100000|2022-09-07 19:15:00|605.48|600.28|604.77|599.57|606.15|600.95|604.06|598.86|639
1662578400000|2022-09-07 19:20:00|605.05|599.85|604.07|598.87|605.39|600.19|603.62|598.42|578
1662578700000|2022-09-07 19:25:00|604|598.8|603.73|598.53|605.05|599.85|603.63|598.43|592
1662579000000|2022-09-07 19:30:00|603.71|598.51|602.75|597.55|604.41|599.21|602.61|597.41|605
1662579300000|2022-09-07 19:35:00|602.71|597.51|602.3|597.1|603.04|597.84|601.84|596.64|605
1662579600000|2022-09-07 19:40:00|602.27|597.07|602.17|596.97|602.53|597.33|601.93|596.73|567
1662579900000|2022-09-07 19:45:00|602.21|597.01|604.07|598.87|604.15|598.95|602.01|596.81|579
1662580200000|2022-09-07 19:50:00|604.05|598.85|604.91|599.71|604.99|599.79|603.18|597.98|635
1662580500000|2022-09-07 19:55:00|604.9|599.7|603.1|597.9|604.9|599.7|602.77|597.57|670
1662580800000|2022-09-07 20:00:00|603.03|597.83|605|599.8|605.39|600.19|602.86|597.66|617
1662581100000|2022-09-07 20:05:00|605.01|599.81|605.1|599.9|605.33|600.13|604.69|599.49|519
1662581400000|2022-09-07 20:10:00|605.09|599.89|605.25|600.05|605.6|600.4|604.73|599.53|526
1662581700000|2022-09-07 20:15:00|605.22|600.02|612.42|607.22|613.5|608.3|605.22|600.02|669
1662582000000|2022-09-07 20:20:00|612.49|607.29|615.37|610.17|617.97|612.77|611.54|606.34|795
1662582300000|2022-09-07 20:25:00|615.25|610.05|618.9|613.7|619.27|614.07|614.23|609.03|775
1662582600000|2022-09-07 20:30:00|618.91|613.71|621.47|616.27|622.08|616.88|618.65|613.45|744
1662582900000|2022-09-07 20:35:00|621.46|616.26|621.94|616.74|622.21|617.01|619.03|613.83|730
1662583200000|2022-09-07 20:40:00|621.88|616.68|621.28|616.08|622.41|617.21|620.72|615.52|629
1662583500000|2022-09-07 20:45:00|621.27|616.07|622.55|617.35|622.75|617.55|620.77|615.57|706
1662583800000|2022-09-07 20:50:00|622.44|617.24|625.14|619.94|625.14|619.94|620.95|615.75|659
1662584100000|2022-09-07 20:55:00|625.05|619.85|621.54|616.34|625.62|620.42|621.22|616.02|662
1662584400000|2022-09-07 21:00:00|621.53|616.33|623.09|617.89|624.44|619.24|621.53|616.33|523
1662584700000|2022-09-07 21:05:00|623.13|617.93|623.52|618.32|624.45|619.25|622.78|617.58|436
1662585000000|2022-09-07 21:10:00|623.55|618.35|620.29|615.09|623.72|618.52|620.09|614.89|541
1662585300000|2022-09-07 21:15:00|620.3|615.1|619.3|614.1|620.41|615.21|618.02|612.82|588
1662585600000|2022-09-07 21:20:00|619.29|614.09|621.05|615.85|621.32|616.12|619.14|613.94|531
1662585900000|2022-09-07 21:25:00|620.99|615.79|618.8|613.6|621.07|615.87|618.45|613.25|422
1662586200000|2022-09-07 21:30:00|618.67|613.47|618.96|613.76|619.17|613.97|617.86|612.66|345
1662586500000|2022-09-07 21:35:00|618.86|613.66|618.17|612.97|619.13|613.93|617.95|612.75|419
1662586800000|2022-09-07 21:40:00|618.15|612.95|618.24|613.04|618.33|613.13|618.05|612.85|318
1662587100000|2022-09-07 21:45:00|618.14|612.94|619.08|613.88|619.22|614.02|618.05|612.85|438
1662587400000|2022-09-07 21:50:00|619.09|613.89|617.9|612.7|619.1|613.9|616.28|611.08|362
1662587700000|2022-09-07 21:55:00|617.89|612.69|618.93|613.73|620.17|614.97|617.73|612.53|392
1662588000000|2022-09-07 22:00:00|619.16|613.96|619.29|614.09|621.37|616.17|618.96|613.76|559
1662588300000|2022-09-07 22:05:00|619.25|614.05|621.26|616.06|621.33|616.13|618.71|613.51|451
1662588600000|2022-09-07 22:10:00|621.25|616.05|620.89|615.69|621.68|616.48|620.79|615.59|491
1662588900000|2022-09-07 22:15:00|620.9|615.7|620.05|614.85|621.49|616.29|618.81|613.61|493
1662589200000|2022-09-07 22:20:00|620.04|614.84|621.11|615.91|621.58|616.38|619.83|614.63|410
1662589500000|2022-09-07 22:25:00|621.16|615.96|620.23|615.03|621.88|616.68|619.96|614.76|475
1662589800000|2022-09-07 22:30:00|620.26|615.06|619.42|614.22|621.4|616.2|619.2|614|453
1662590100000|2022-09-07 22:35:00|619.44|614.24|617.06|611.86|619.44|614.24|617.02|611.82|495
1662590400000|2022-09-07 22:40:00|617.01|611.81|617.32|612.12|617.56|612.36|616.7|611.5|564
1662590700000|2022-09-07 22:45:00|617.33|612.13|617.23|612.03|617.48|612.28|616.27|611.07|462
1662591000000|2022-09-07 22:50:00|617.22|612.02|616.91|611.71|617.45|612.25|616.38|611.18|393
1662591300000|2022-09-07 22:55:00|616.95|611.75|617.1|611.9|617.48|612.28|616.59|611.39|420
1662591600000|2022-09-07 23:00:00|617.01|611.81|618.03|612.83|620.23|615.03|617.01|611.81|549
1662591900000|2022-09-07 23:05:00|618.02|612.82|617.2|612|618.1|612.9|616.66|611.46|551
1662592200000|2022-09-07 23:10:00|617.07|611.87|617.19|611.99|618.36|613.16|616.85|611.65|456
1662592500000|2022-09-07 23:15:00|617.15|611.95|617.02|611.82|618.19|612.99|616.68|611.48|507
1662592800000|2022-09-07 23:20:00|617.06|611.86|618.12|612.92|618.45|613.25|616.91|611.71|489
1662593100000|2022-09-07 23:25:00|618.08|612.88|619|613.8|619.96|614.76|618.02|612.82|479
1662593400000|2022-09-07 23:30:00|618.95|613.75|617.85|612.65|619.24|614.04|617.79|612.59|406
1662593700000|2022-09-07 23:35:00|617.75|612.55|617.46|612.26|618.52|613.32|617.34|612.14|479
1662594000000|2022-09-07 23:40:00|617.43|612.23|617.32|612.12|618.12|612.92|617.08|611.88|506
1662594300000|2022-09-07 23:45:00|617.35|612.15|617.17|611.97|619.11|613.91|617.03|611.83|518
1662594600000|2022-09-07 23:50:00|617.21|612.01|612.59|607.39|617.3|612.1|612.59|607.39|534
1662594900000|2022-09-07 23:55:00|612.33|607.13|614.13|608.93|614.4|609.2|612.05|606.85|626
1662595200000|2022-09-08 00:00:00|614.15|608.95|616.19|610.99|617.16|611.96|613.95|608.75|683
1662595500000|2022-09-08 00:05:00|616.2|611|616.88|611.68|617.4|612.2|615.88|610.68|588
1662595800000|2022-09-08 00:10:00|616.94|611.74|617.1|611.9|617.47|612.27|616.74|611.54|468
1662596100000|2022-09-08 00:15:00|617.18|611.98|618.89|613.69|619.93|614.73|616.89|611.69|536
1662596400000|2022-09-08 00:20:00|618.96|613.76|617.86|612.66|619.36|614.16|617.81|612.61|532
1662596700000|2022-09-08 00:25:00|617.81|612.61|616.26|611.06|617.94|612.74|616.02|610.82|520
1662597000000|2022-09-08 00:30:00|616.32|611.12|613.34|608.14|616.49|611.29|613.1|607.9|616
1662597300000|2022-09-08 00:35:00|613.35|608.15|611.25|606.05|613.35|608.15|609.78|604.58|690
1662597600000|2022-09-08 00:40:00|611.26|606.06|612.52|607.32|612.99|607.79|610.94|605.74|614
1662597900000|2022-09-08 00:45:00|612.46|607.26|613.86|608.66|614.06|608.86|611.94|606.74|553
1662598200000|2022-09-08 00:50:00|613.85|608.65|614.87|609.67|615.09|609.89|613.63|608.43|497
1662598500000|2022-09-08 00:55:00|614.85|609.65|615.3|610.1|615.54|610.34|614.25|609.05|549
1662598800000|2022-09-08 01:00:00|615.28|610.08|615.2|610|615.56|610.36|614.89|609.69|508
1662599100000|2022-09-08 01:05:00|615.18|609.98|616.05|610.85|616.48|611.28|615.12|609.92|573
1662599400000|2022-09-08 01:10:00|616.03|610.83|614.95|609.75|616.29|611.09|614.58|609.38|487
1662599700000|2022-09-08 01:15:00|614.96|609.76|613.19|607.99|616.01|610.81|613.19|607.99|554
1662600000000|2022-09-08 01:20:00|613.16|607.96|614.97|609.77|615.57|610.37|612.72|607.52|561
1662600300000|2022-09-08 01:25:00|615|609.8|614.94|609.74|615.34|610.14|614.78|609.58|463
1662600600000|2022-09-08 01:30:00|614.92|609.72|613.15|607.95|615.3|610.1|612.87|607.67|599
1662600900000|2022-09-08 01:35:00|613.17|607.97|610.63|605.43|613.58|608.38|610.58|605.38|575
1662601200000|2022-09-08 01:40:00|610.66|605.46|609.2|604|611.15|605.95|607.62|602.42|644
1662601500000|2022-09-08 01:45:00|609.28|604.08|610.73|605.53|611.17|605.97|609.15|603.95|552
1662601800000|2022-09-08 01:50:00|610.75|605.55|609.96|604.76|611.26|606.06|609.56|604.36|482
1662602100000|2022-09-08 01:55:00|609.99|604.79|609.46|604.26|610.15|604.95|609.08|603.88|524
1662602400000|2022-09-08 02:00:00|609.47|604.27|611.91|606.71|612.21|607.01|609.34|604.14|522
1662602700000|2022-09-08 02:05:00|611.9|606.7|612.42|607.22|612.54|607.34|611.85|606.65|402
1662603000000|2022-09-08 02:10:00|612.41|607.21|612.95|607.75|613.81|608.61|612|606.8|422
1662603300000|2022-09-08 02:15:00|612.94|607.74|613.3|608.1|614.04|608.84|612.94|607.74|390
1662603600000|2022-09-08 02:20:00|613.36|608.16|613.93|608.73|614.28|609.08|612.69|607.49|432
1662603900000|2022-09-08 02:25:00|613.88|608.68|613.84|608.64|614.28|609.08|613.59|608.39|445
1662604200000|2022-09-08 02:30:00|613.86|608.66|616.92|611.72|616.96|611.76|613.82|608.62|500
1662604500000|2022-09-08 02:35:00|616.95|611.75|615.92|610.72|617.02|611.82|614.91|609.71|540
1662604800000|2022-09-08 02:40:00|615.91|610.71|613.97|608.77|615.96|610.76|613.93|608.73|451
1662605100000|2022-09-08 02:45:00|614|608.8|613.43|608.23|614.74|609.54|613.15|607.95|534
1662605400000|2022-09-08 02:50:00|613.41|608.21|614.51|609.31|614.64|609.44|613.14|607.94|451
1662605700000|2022-09-08 02:55:00|614.5|609.3|615.23|610.03|616.36|611.16|614.39|609.19|462
1662606000000|2022-09-08 03:00:00|615.19|609.99|616.14|610.94|616.31|611.11|615.19|609.99|546
1662606300000|2022-09-08 03:05:00|616.03|610.83|615.74|610.54|616.2|611|614.85|609.65|402
1662606600000|2022-09-08 03:10:00|615.67|610.47|614.19|608.99|615.67|610.47|613.91|608.71|460
1662606900000|2022-09-08 03:15:00|614.25|609.05|614.28|609.08|614.48|609.28|613.53|608.33|434
1662607200000|2022-09-08 03:20:00|614.3|609.1|613.2|608|614.3|609.1|613.1|607.9|415
1662607500000|2022-09-08 03:25:00|613.19|607.99|611.43|606.23|614.08|608.88|611.09|605.89|429
1662607800000|2022-09-08 03:30:00|611.41|606.21|613.31|608.11|613.42|608.22|611.19|605.99|489
1662608100000|2022-09-08 03:35:00|613.3|608.1|613.98|608.78|614.4|609.2|613.17|607.97|383
1662608400000|2022-09-08 03:40:00|613.94|608.74|613.2|608|614.2|609|612.92|607.72|508
1662608700000|2022-09-08 03:45:00|613.18|607.98|614.01|608.81|614.09|608.89|613.14|607.94|412
1662609000000|2022-09-08 03:50:00|614|608.8|612.93|607.73|614.02|608.82|612.8|607.6|371
1662609300000|2022-09-08 03:55:00|612.97|607.77|613.14|607.94|613.99|608.79|612.97|607.77|402
1662609600000|2022-09-08 04:00:00|613.16|607.96|614.34|609.14|614.55|609.35|613.14|607.94|360
1662609900000|2022-09-08 04:05:00|614.29|609.09|616.95|611.75|617.1|611.9|613.77|608.57|469
1662610200000|2022-09-08 04:10:00|616.94|611.74|616.07|610.87|618.65|613.45|616.07|610.87|562
1662610500000|2022-09-08 04:15:00|616.1|610.9|616.03|610.83|616.25|611.05|615.14|609.94|489
1662610800000|2022-09-08 04:20:00|616.09|610.89|618.12|612.92|618.35|613.15|615.81|610.61|558
1662611100000|2022-09-08 04:25:00|618.1|612.9|616.68|611.48|618.23|613.03|616.52|611.32|422
1662611400000|2022-09-08 04:30:00|616.7|611.5|617.11|611.91|617.47|612.27|616.53|611.33|517
1662611700000|2022-09-08 04:35:00|617.2|612|616.11|610.91|617.21|612.01|615.67|610.47|508
1662612000000|2022-09-08 04:40:00|616.12|610.92|616.09|610.89|616.52|611.32|615.78|610.58|462
1662612300000|2022-09-08 04:45:00|615.99|610.79|616.06|610.86|616.49|611.29|615.64|610.44|422
1662612600000|2022-09-08 04:50:00|615.96|610.76|612.72|607.52|616.35|611.15|610.67|605.47|596
1662612900000|2022-09-08 04:55:00|612.91|607.71|613.26|608.06|615.22|610.02|612.91|607.71|578
1662613200000|2022-09-08 05:00:00|613.28|608.08|613.15|607.95|613.61|608.41|612.49|607.29|541
1662613500000|2022-09-08 05:05:00|613.11|607.91|613.32|608.12|614.34|609.14|612.99|607.79|543
1662613800000|2022-09-08 05:10:00|613.36|608.16|612.98|607.78|614.4|609.2|612.77|607.57|542
1662614100000|2022-09-08 05:15:00|613|607.8|612.95|607.75|613.46|608.26|612.54|607.34|515
1662614400000|2022-09-08 05:20:00|612.92|607.72|612.34|607.14|612.94|607.74|611.09|605.89|583
1662614700000|2022-09-08 05:25:00|612.32|607.12|612.8|607.6|613.36|608.16|611.88|606.68|531
1662615000000|2022-09-08 05:30:00|612.76|607.56|611.95|606.75|613.1|607.9|611.75|606.55|525
1662615300000|2022-09-08 05:35:00|611.99|606.79|612.11|606.91|613.25|608.05|611.87|606.67|492
1662615600000|2022-09-08 05:40:00|612.07|606.87|612.23|607.03|612.27|607.07|611.71|606.51|493
1662615900000|2022-09-08 05:45:00|612.29|607.09|612.26|607.06|612.47|607.27|611.97|606.77|307
1662616200000|2022-09-08 05:50:00|612.27|607.07|610.78|605.58|612.31|607.11|610.75|605.55|397
1662616500000|2022-09-08 05:55:00|610.82|605.62|611.38|606.18|611.5|606.3|609.95|604.75|527
1662616800000|2022-09-08 06:00:00|611.37|606.17|614.24|609.04|614.25|609.05|610.28|605.08|587
1662617100000|2022-09-08 06:05:00|614.25|609.05|614.66|609.46|614.66|609.46|612.56|607.36|604
1662617400000|2022-09-08 06:10:00|614.81|609.61|616.5|611.3|616.5|611.3|614.16|608.96|544
1662617700000|2022-09-08 06:15:00|616.49|611.29|618.14|612.94|618.23|613.03|616.28|611.08|538
1662618000000|2022-09-08 06:20:00|618.07|612.87|614.16|608.96|618.19|612.99|613.99|608.79|615
1662618300000|2022-09-08 06:25:00|614.1|608.9|613.99|608.79|615.06|609.86|613.92|608.72|578
1662618600000|2022-09-08 06:30:00|613.89|608.69|613.12|607.92|614.07|608.87|611.39|606.19|636
1662618900000|2022-09-08 06:35:00|613.14|607.94|612.09|606.89|613.24|608.04|611.84|606.64|592
1662619200000|2022-09-08 06:40:00|612.17|606.97|613.29|608.09|613.36|608.16|612.02|606.82|576
1662619500000|2022-09-08 06:45:00|613.32|608.12|612.78|607.58|613.34|608.14|612.62|607.42|529
1662619800000|2022-09-08 06:50:00|612.76|607.56|612.09|606.89|612.96|607.76|611.78|606.58|538
1662620100000|2022-09-08 06:55:00|612.13|606.93|612.35|607.15|612.5|607.3|611.78|606.58|472
1662620400000|2022-09-08 07:00:00|612.23|607.03|613.94|608.74|614.13|608.93|611.96|606.76|667
1662620700000|2022-09-08 07:05:00|614.02|608.82|615.16|609.96|616.15|610.95|613.18|607.98|662
1662621000000|2022-09-08 07:10:00|615.26|610.06|612.96|607.76|615.78|610.58|610.84|605.64|654
1662621300000|2022-09-08 07:15:00|613.03|607.83|609.21|604.01|613.24|608.04|608.86|603.66|654
1662621600000|2022-09-08 07:20:00|609.23|604.03|603.3|598.1|609.3|604.1|603.04|597.84|745
1662621900000|2022-09-08 07:25:00|603.27|598.07|603.06|597.86|605.19|599.99|602.16|596.96|734
1662622200000|2022-09-08 07:30:00|603.04|597.84|606.21|601.01|606.71|601.51|600.96|595.76|691
1662622500000|2022-09-08 07:35:00|606.32|601.12|607.72|602.52|607.95|602.75|605.62|600.42|648
1662622800000|2022-09-08 07:40:00|607.73|602.53|606.92|601.72|608.31|603.11|606.69|601.49|655
1662623100000|2022-09-08 07:45:00|606.9|601.7|607.77|602.57|608.29|603.09|606.87|601.67|633
1662623400000|2022-09-08 07:50:00|607.68|602.48|608.08|602.88|608.48|603.28|606.87|601.67|597
1662623700000|2022-09-08 07:55:00|608.01|602.81|608.13|602.93|608.5|603.3|607.31|602.11|620
1662624000000|2022-09-08 08:00:00|608.12|602.92|607.92|602.72|608.34|603.14|606.53|601.33|710
1662624300000|2022-09-08 08:05:00|607.88|602.68|608.13|602.93|608.35|603.15|607.09|601.89|612
1662624600000|2022-09-08 08:10:00|608.12|602.92|608.01|602.81|608.66|603.46|607.49|602.29|538
1662624900000|2022-09-08 08:15:00|608.03|602.83|609.15|603.95|609.16|603.96|607.64|602.44|492
1662625200000|2022-09-08 08:20:00|609.14|603.94|611.31|606.11|611.41|606.21|608.61|603.41|479
1662625500000|2022-09-08 08:25:00|611.32|606.12|611.12|605.92|611.37|606.17|610.14|604.94|562
1662625800000|2022-09-08 08:30:00|611.06|605.86|612.07|606.87|612.14|606.94|610.61|605.41|559
1662626100000|2022-09-08 08:35:00|612.02|606.82|610.74|605.54|612.13|606.93|610.12|604.92|581
1662626400000|2022-09-08 08:40:00|610.68|605.48|611.45|606.25|611.82|606.62|610.56|605.36|490
1662626700000|2022-09-08 08:45:00|611.44|606.24|612|606.8|612.1|606.9|610.96|605.76|488
1662627000000|2022-09-08 08:50:00|611.96|606.76|613.07|607.87|613.25|608.05|611.87|606.67|505
1662627300000|2022-09-08 08:55:00|613.03|607.83|612.85|607.65|613.46|608.26|612.51|607.31|505
1662627600000|2022-09-08 09:00:00|612.89|607.69|612.16|606.96|613.08|607.88|612.04|606.84|449
1662627900000|2022-09-08 09:05:00|612.2|607|612.02|606.82|612.47|607.27|611.73|606.53|448
1662628200000|2022-09-08 09:10:00|611.97|606.77|611.67|606.47|612.1|606.9|611.49|606.29|375
1662628500000|2022-09-08 09:15:00|611.7|606.5|612.13|606.93|612.68|607.48|611.56|606.36|454
1662628800000|2022-09-08 09:20:00|612.14|606.94|611.62|606.42|612.6|607.4|611.52|606.32|398
1662629100000|2022-09-08 09:25:00|611.58|606.38|611.45|606.25|611.96|606.76|611.33|606.13|422
1662629400000|2022-09-08 09:30:00|611.41|606.21|610.34|605.14|611.43|606.23|609.75|604.55|480
1662629700000|2022-09-08 09:35:00|610.37|605.17|610.09|604.89|610.43|605.23|608.85|603.65|471
1662630000000|2022-09-08 09:40:00|610.26|605.06|609.92|604.72|610.3|605.1|609.63|604.43|426
1662630300000|2022-09-08 09:45:00|609.94|604.74|608.75|603.55|610.31|605.11|608.73|603.53|454
1662630600000|2022-09-08 09:50:00|608.73|603.53|609.24|604.04|609.39|604.19|607.94|602.74|430
1662630900000|2022-09-08 09:55:00|609.29|604.09|610.18|604.98|610.25|605.05|608.71|603.51|475
1662631200000|2022-09-08 10:00:00|610.21|605.01|608.99|603.79|610.29|605.09|608.75|603.55|487
1662631500000|2022-09-08 10:05:00|609|603.8|611.13|605.93|611.16|605.96|607.97|602.77|554
1662631800000|2022-09-08 10:10:00|611.18|605.98|612.89|607.69|613.91|608.71|611|605.8|646
1662632100000|2022-09-08 10:15:00|612.93|607.73|615.97|610.77|616.13|610.93|612.9|607.7|667
1662632400000|2022-09-08 10:20:00|615.96|610.76|615.11|609.91|617.07|611.87|615|609.8|554
1662632700000|2022-09-08 10:25:00|615.1|609.9|614.97|609.77|615.34|610.14|614.53|609.33|504
1662633000000|2022-09-08 10:30:00|614.99|609.79|614.9|609.7|615.34|610.14|614.63|609.43|540
1662633300000|2022-09-08 10:35:00|614.91|609.71|614.02|608.82|615.12|609.92|613.83|608.63|564
1662633600000|2022-09-08 10:40:00|613.98|608.78|613.69|608.49|614.23|609.03|613.65|608.45|421
1662633900000|2022-09-08 10:45:00|613.66|608.46|616.07|610.87|617.17|611.97|613.65|608.45|608
1662634200000|2022-09-08 10:50:00|616.09|610.89|615.2|610|616.45|611.25|615.01|609.81|559
1662634500000|2022-09-08 10:55:00|615.18|609.98|615.83|610.63|616.12|610.92|614.46|609.26|575
1662634800000|2022-09-08 11:00:00|615.84|610.64|617|611.8|617.14|611.94|614.86|609.66|619
1662635100000|2022-09-08 11:05:00|617.01|611.81|618.83|613.63|619.46|614.26|616.58|611.38|619
1662635400000|2022-09-08 11:10:00|618.89|613.69|619|613.8|619.88|614.68|618.26|613.06|589
1662635700000|2022-09-08 11:15:00|619.03|613.83|618.95|613.75|619.78|614.58|618.58|613.38|554
1662636000000|2022-09-08 11:20:00|618.97|613.77|617.82|612.62|619.18|613.98|617.74|612.54|445
1662636300000|2022-09-08 11:25:00|617.87|612.67|617.61|612.41|618.3|613.1|617.48|612.28|494
1662636600000|2022-09-08 11:30:00|617.6|612.4|614.96|609.76|617.6|612.4|614.91|609.71|550
1662636900000|2022-09-08 11:35:00|615.03|609.83|614.68|609.48|615.42|610.22|614.48|609.28|479
1662637200000|2022-09-08 11:40:00|614.81|609.61|613.69|608.49|615.24|610.04|613.48|608.28|504
1662637500000|2022-09-08 11:45:00|613.7|608.5|614.08|608.88|614.35|609.15|612.82|607.62|468
1662637800000|2022-09-08 11:50:00|614.06|608.86|612.96|607.76|614.21|609.01|612.81|607.61|445
1662638100000|2022-09-08 11:55:00|612.99|607.79|613.1|607.9|613.43|608.23|612.73|607.53|443
1662638400000|2022-09-08 12:00:00|613.13|607.93|614.29|609.09|614.4|609.2|611.91|606.71|569
1662638700000|2022-09-08 12:05:00|614.31|609.11|613.97|608.77|615.87|610.67|613.91|608.71|554
1662639000000|2022-09-08 12:10:00|614.03|608.83|614.12|608.92|616.1|610.9|613.54|608.34|550
1662639300000|2022-09-08 12:15:00|614.18|608.98|609.65|604.45|616.42|611.22|608.77|603.57|780
1662639600000|2022-09-08 12:20:00|609.59|604.39|610.23|605.03|610.49|605.29|605.09|599.89|771
1662639900000|2022-09-08 12:25:00|610.26|605.06|608.1|602.9|610.26|605.06|606.05|600.85|695
1662640200000|2022-09-08 12:30:00|608.12|602.92|605.26|600.06|608.35|603.15|605.25|600.05|690
1662640500000|2022-09-08 12:35:00|605.33|600.13|605.73|600.53|607.34|602.14|605.33|600.13|572
1662640800000|2022-09-08 12:40:00|605.7|600.5|604.63|599.43|606.02|600.82|604.62|599.42|636
1662641100000|2022-09-08 12:45:00|604.57|599.37|606.22|601.02|606.36|601.16|602.89|597.69|643
1662641400000|2022-09-08 12:50:00|606.23|601.03|606.3|601.1|608.06|602.86|605.68|600.48|615
1662641700000|2022-09-08 12:55:00|606.31|601.11|603.86|598.66|606.31|601.11|602.79|597.59|627
1662642000000|2022-09-08 13:00:00|603.85|598.65|603.95|598.75|606.13|600.93|602.93|597.73|615
1662642300000|2022-09-08 13:05:00|604.09|598.89|602.73|597.53|604.19|598.99|601.65|596.45|732
1662642600000|2022-09-08 13:10:00|602.7|597.5|599.73|594.53|602.82|597.62|597.78|592.58|765
1662642900000|2022-09-08 13:15:00|599.92|594.72|601.62|596.42|602.21|597.01|599.01|593.81|760
1662643200000|2022-09-08 13:20:00|601.83|596.63|602.02|596.82|602.98|597.78|600.12|594.92|709
1662643500000|2022-09-08 13:25:00|601.99|596.79|601.84|596.64|602.37|597.17|600.1|594.9|727
1662643800000|2022-09-08 13:30:00|601.96|596.76|604.52|599.32|605.32|600.12|599.08|593.88|803
1662644100000|2022-09-08 13:35:00|604.53|599.33|608.05|602.85|608.64|603.44|603.32|598.12|768
1662644400000|2022-09-08 13:40:00|608.02|602.82|617.16|611.96|617.43|612.23|606.08|600.88|768
1662644700000|2022-09-08 13:45:00|616.82|611.62|617.1|611.9|619.46|614.26|614.84|609.64|801
1662645000000|2022-09-08 13:50:00|617.13|611.93|616.9|611.7|617.67|612.47|614.52|609.32|763
1662645300000|2022-09-08 13:55:00|616.93|611.73|613.96|608.76|617.45|612.25|613.65|608.45|747
1662645600000|2022-09-08 14:00:00|613.97|608.77|608.12|602.92|615.26|610.06|607.78|602.58|757
1662645900000|2022-09-08 14:05:00|608.1|602.9|609.46|604.26|610.9|605.7|606.86|601.66|729
1662646200000|2022-09-08 14:10:00|609.48|604.28|609.07|603.87|611.12|605.92|607.45|602.25|758
1662646500000|2022-09-08 14:15:00|609.2|604|613.84|608.64|614.1|608.9|607.9|602.7|755
1662646800000|2022-09-08 14:20:00|613.86|608.66|612.7|607.5|616.01|610.81|612|606.8|747
1662647100000|2022-09-08 14:25:00|612.69|607.49|614.7|609.5|615.13|609.93|611.83|606.63|736
1662647400000|2022-09-08 14:30:00|614.65|609.45|614.07|608.87|616.01|610.81|613.08|607.88|719
1662647700000|2022-09-08 14:35:00|614.13|608.93|614.08|608.88|615.47|610.27|613.03|607.83|691
1662648000000|2022-09-08 14:40:00|614.06|608.86|614.31|609.11|615.34|610.14|613.57|608.37|659
1662648300000|2022-09-08 14:45:00|614.24|609.04|614.62|609.42|615.44|610.24|612.7|607.5|696
1662648600000|2022-09-08 14:50:00|614.63|609.43|616.07|610.87|616.09|610.89|612.18|606.98|697
1662648900000|2022-09-08 14:55:00|616.08|610.88|622.4|617.2|622.64|617.44|615.75|610.55|723
1662649200000|2022-09-08 15:00:00|622.41|617.21|621.34|616.14|623.73|618.53|619.86|614.66|700
1662649500000|2022-09-08 15:05:00|621.3|616.1|622.2|617|623.83|618.63|619.22|614.02|686
1662649800000|2022-09-08 15:10:00|622.17|616.97|619.99|614.79|622.23|617.03|619.43|614.23|608
1662650100000|2022-09-08 15:15:00|619.98|614.78|618.25|613.05|620.32|615.12|618.25|613.05|597
1662650400000|2022-09-08 15:20:00|618.24|613.04|617.15|611.95|619.18|613.98|617.09|611.89|597
1662650700000|2022-09-08 15:25:00|617.17|611.97|613.98|608.78|617.76|612.56|613.98|608.78|587
1662651000000|2022-09-08 15:30:00|613.94|608.74|617.17|611.97|617.46|612.26|613.62|608.42|595
1662651300000|2022-09-08 15:35:00|617.21|612.01|614.09|608.89|617.62|612.42|613.06|607.86|682
1662651600000|2022-09-08 15:40:00|614.1|608.9|613.97|608.77|615.08|609.88|613.71|608.51|645
1662651900000|2022-09-08 15:45:00|613.94|608.74|613.18|607.98|614.45|609.25|613.01|607.81|612
1662652200000|2022-09-08 15:50:00|613.2|608|614.06|608.86|614.12|608.92|611.84|606.64|671
1662652500000|2022-09-08 15:55:00|614.1|608.9|613.74|608.54|614.91|609.71|612.95|607.75|596
1662652800000|2022-09-08 16:00:00|613.59|608.39|610.28|605.08|614.49|609.29|609.85|604.65|706
1662653100000|2022-09-08 16:05:00|610.27|605.07|607.41|602.21|610.34|605.14|606.75|601.55|755
1662653400000|2022-09-08 16:10:00|607.31|602.11|605.12|599.92|607.37|602.17|604.23|599.03|725
1662653700000|2022-09-08 16:15:00|605.07|599.87|604.65|599.45|606.72|601.52|603.13|597.93|758
1662654000000|2022-09-08 16:20:00|604.7|599.5|604.57|599.37|605.4|600.2|602.71|597.51|693
1662654300000|2022-09-08 16:25:00|604.55|599.35|604.4|599.2|606.25|601.05|603.98|598.78|710
1662654600000|2022-09-08 16:30:00|604.43|599.23|606.91|601.71|607.88|602.68|603.42|598.22|676
1662654900000|2022-09-08 16:35:00|606.97|601.77|603.3|598.1|607.31|602.11|603.19|597.99|688
1662655200000|2022-09-08 16:40:00|603.26|598.06|607.15|601.95|607.44|602.24|602.96|597.76|657
1662655500000|2022-09-08 16:45:00|607.16|601.96|607.11|601.91|607.66|602.46|606.38|601.18|634
1662655800000|2022-09-08 16:50:00|607.12|601.92|608.96|603.76|610.5|605.3|607.08|601.88|645
1662656100000|2022-09-08 16:55:00|608.93|603.73|609.22|604.02|610.09|604.89|608.66|603.46|606
1662656400000|2022-09-08 17:00:00|609.21|604.01|605.8|600.6|610.01|604.81|605.49|600.29|695
1662656700000|2022-09-08 17:05:00|605.81|600.61|608.9|603.7|608.99|603.79|605.66|600.46|621
1662657000000|2022-09-08 17:10:00|608.93|603.73|616.53|611.33|616.99|611.79|608.93|603.73|707
1662657300000|2022-09-08 17:15:00|616.58|611.38|617.94|612.74|619.39|614.19|614.55|609.35|695
1662657600000|2022-09-08 17:20:00|617.93|612.73|617.31|612.11|618.07|612.87|616.71|611.51|649
1662657900000|2022-09-08 17:25:00|617.28|612.08|613.94|608.74|617.35|612.15|613.6|608.4|660
1662658200000|2022-09-08 17:30:00|613.95|608.75|612.2|607|614.1|608.9|611.82|606.62|615
1662658500000|2022-09-08 17:35:00|612.11|606.91|614.28|609.08|616.37|611.17|612.04|606.84|657
1662658800000|2022-09-08 17:40:00|614.29|609.09|615.06|609.86|615.83|610.63|613.87|608.67|632
1662659100000|2022-09-08 17:45:00|614.95|609.75|616.87|611.67|616.92|611.72|614.12|608.92|617
1662659400000|2022-09-08 17:50:00|616.81|611.61|616.38|611.18|617.44|612.24|615.78|610.58|584
1662659700000|2022-09-08 17:55:00|616.42|611.22|615.26|610.06|617.09|611.89|611.73|606.53|686
1662660000000|2022-09-08 18:00:00|615.2|610|614.2|609|615.94|610.74|612.77|607.57|675
1662660300000|2022-09-08 18:05:00|614.21|609.01|611.68|606.48|615.16|609.96|611.15|605.95|701
1662660600000|2022-09-08 18:10:00|611.79|606.59|611.65|606.45|613.02|607.82|611.54|606.34|642
1662660900000|2022-09-08 18:15:00|611.69|606.49|613.1|607.9|614.22|609.02|611.46|606.26|638
1662661200000|2022-09-08 18:20:00|613.05|607.85|612.95|607.75|613.25|608.05|612.02|606.82|632
1662661500000|2022-09-08 18:25:00|613|607.8|611.84|606.64|613.2|608|611.67|606.47|616
1662661800000|2022-09-08 18:30:00|611.86|606.66|613.85|608.65|614.27|609.07|611.77|606.57|592
1662662100000|2022-09-08 18:35:00|613.74|608.54|613.99|608.79|614.27|609.07|612.77|607.57|559
1662662400000|2022-09-08 18:40:00|613.95|608.75|612.08|606.88|614.31|609.11|610.75|605.55|639
1662662700000|2022-09-08 18:45:00|612.07|606.87|611.05|605.85|612.22|607.02|610.13|604.93|612
1662663000000|2022-09-08 18:50:00|611.03|605.83|614.96|609.76|615.51|610.31|610.57|605.37|633
1662663300000|2022-09-08 18:55:00|614.94|609.74|617.69|612.49|618.24|613.04|614.45|609.25|657
1662663600000|2022-09-08 19:00:00|617.66|612.46|614.9|609.7|618.32|613.12|613.91|608.71|663
1662663900000|2022-09-08 19:05:00|614.79|609.59|614.08|608.88|615.57|610.37|614.08|608.88|606
1662664200000|2022-09-08 19:10:00|614.02|608.82|615.04|609.84|615.33|610.13|613.54|608.34|641
1662664500000|2022-09-08 19:15:00|615.02|609.82|616.43|611.23|616.47|611.27|614.8|609.6|638
1662664800000|2022-09-08 19:20:00|616.38|611.18|617.19|611.99|617.58|612.38|615.74|610.54|551
1662665100000|2022-09-08 19:25:00|617.17|611.97|617.05|611.85|617.37|612.17|616.27|611.07|564
1662665400000|2022-09-08 19:30:00|617.04|611.84|617.33|612.13|618.55|613.35|616.67|611.47|588
1662665700000|2022-09-08 19:35:00|617.32|612.12|617.46|612.26|618.45|613.25|616.91|611.71|571
1662666000000|2022-09-08 19:40:00|617.43|612.23|616.04|610.84|617.6|612.4|615.7|610.5|614
1662666300000|2022-09-08 19:45:00|616.02|610.82|620.29|615.09|620.67|615.47|615.91|610.71|633
1662666600000|2022-09-08 19:50:00|620.28|615.08|621.67|616.47|621.79|616.59|620.28|615.08|608
1662666900000|2022-09-08 19:55:00|621.59|616.39|627.33|622.13|627.55|622.35|620.75|615.55|652
1662667200000|2022-09-08 20:00:00|627.32|622.12|624.56|619.36|628.17|622.97|623.9|618.7|633
1662667500000|2022-09-08 20:05:00|624.57|619.37|624.88|619.68|626.56|621.36|623.73|618.53|632
1662667800000|2022-09-08 20:10:00|624.87|619.67|626.12|620.92|628.55|623.35|624.4|619.2|630
1662668100000|2022-09-08 20:15:00|626.11|620.91|625.36|620.16|627.52|622.32|624.32|619.12|650
1662668400000|2022-09-08 20:20:00|625.35|620.15|625.16|619.96|626.68|621.48|624.86|619.66|592
1662668700000|2022-09-08 20:25:00|625.1|619.9|622.91|617.71|625.61|620.41|622.5|617.3|674
1662669000000|2022-09-08 20:30:00|622.87|617.67|625.27|620.07|625.53|620.33|622.81|617.61|580
1662669300000|2022-09-08 20:35:00|625.25|620.05|626.21|621.01|626.48|621.28|624.43|619.23|490
1662669600000|2022-09-08 20:40:00|626.14|620.94|626.13|620.93|626.7|621.5|625.79|620.59|513
1662669900000|2022-09-08 20:45:00|626.15|620.95|626.07|620.87|626.68|621.48|625.91|620.71|478
1662670200000|2022-09-08 20:50:00|626.06|620.86|624.36|619.16|626.48|621.28|624.12|618.92|498
1662670500000|2022-09-08 20:55:00|624.51|619.31|625.29|620.09|625.77|620.57|624.13|618.93|517
1662670800000|2022-09-08 21:00:00|625.28|620.08|623.97|618.77|625.36|620.16|623.9|618.7|433
1662671100000|2022-09-08 21:05:00|623.98|618.78|621.29|616.09|624.09|618.89|621.29|616.09|440
1662671400000|2022-09-08 21:10:00|621.31|616.11|622.27|617.07|622.52|617.32|621.16|615.96|383
1662671700000|2022-09-08 21:15:00|622.29|617.09|623.07|617.87|623.32|618.12|622.24|617.04|332
1662672000000|2022-09-08 21:20:00|623.05|617.85|623.58|618.38|623.65|618.45|622.96|617.76|401
1662672300000|2022-09-08 21:25:00|623.51|618.31|622.89|617.69|623.67|618.47|622.84|617.64|303
1662672600000|2022-09-08 21:30:00|622.91|617.71|622.75|617.55|623.05|617.85|622.64|617.44|320
1662672900000|2022-09-08 21:35:00|622.74|617.54|622.94|617.74|623.49|618.29|622.74|617.54|402
1662673200000|2022-09-08 21:40:00|622.93|617.73|620.92|615.72|622.93|617.73|620.12|614.92|393
1662673500000|2022-09-08 21:45:00|620.94|615.74|621.05|615.85|621.5|616.3|620.88|615.68|334
1662673800000|2022-09-08 21:50:00|620.9|615.7|621.98|616.78|622.09|616.89|620.9|615.7|429
1662674100000|2022-09-08 21:55:00|621.94|616.74|622.32|617.12|622.55|617.35|621.94|616.74|288
1662674400000|2022-09-08 22:00:00|622.31|617.11|621.15|615.95|622.55|617.35|621.14|615.94|460
1662674700000|2022-09-08 22:05:00|621.19|615.99|620.23|615.03|621.56|616.36|620.23|615.03|397
1662675000000|2022-09-08 22:10:00|620.25|615.05|620.54|615.34|621.39|616.19|620.21|615.01|319
1662675300000|2022-09-08 22:15:00|620.55|615.35|620.23|615.03|621.08|615.88|620.2|615|387
1662675600000|2022-09-08 22:20:00|620.24|615.04|619.69|614.49|620.37|615.17|619.62|614.42|424
1662675900000|2022-09-08 22:25:00|619.68|614.48|619.89|614.69|620.39|615.19|619.18|613.98|392
1662676200000|2022-09-08 22:30:00|619.86|614.66|619.12|613.92|620.16|614.96|618.93|613.73|368
1662676500000|2022-09-08 22:35:00|619.14|613.94|620.4|615.2|620.49|615.29|619.13|613.93|332
1662676800000|2022-09-08 22:40:00|620.45|615.25|619.19|613.99|621.82|616.62|619.02|613.82|394
1662677100000|2022-09-08 22:45:00|619.17|613.97|619.88|614.68|620.2|615|619.1|613.9|373
1662677400000|2022-09-08 22:50:00|619.85|614.65|619.76|614.56|620.41|615.21|619.22|614.02|363
1662677700000|2022-09-08 22:55:00|619.79|614.59|620.07|614.87|620.37|615.17|619.2|614|380
1662678000000|2022-09-08 23:00:00|620.06|614.86|621.81|616.61|622.32|617.12|619.87|614.67|424
1662678300000|2022-09-08 23:05:00|621.79|616.59|620.17|614.97|621.79|616.59|620.1|614.9|388
1662678600000|2022-09-08 23:10:00|620.2|615|619.84|614.64|620.24|615.04|619.09|613.89|390
1662678900000|2022-09-08 23:15:00|619.93|614.73|619.17|613.97|620.39|615.19|619|613.8|396
1662679200000|2022-09-08 23:20:00|619.14|613.94|620.23|615.03|620.7|615.5|619.07|613.87|493
1662679500000|2022-09-08 23:25:00|620.19|614.99|620.46|615.26|620.66|615.46|619.92|614.72|434
1662679800000|2022-09-08 23:30:00|620.45|615.25|617.24|612.04|620.74|615.54|616.92|611.72|476
1662680100000|2022-09-08 23:35:00|617.26|612.06|618.85|613.65|618.93|613.73|616.08|610.88|515
1662680400000|2022-09-08 23:40:00|618.76|613.56|618.98|613.78|620.66|615.46|618.55|613.35|548
1662680700000|2022-09-08 23:45:00|618.97|613.77|619.46|614.26|620.28|615.08|618.93|613.73|506
1662681000000|2022-09-08 23:50:00|619.49|614.29|619.57|614.37|620.43|615.23|619.37|614.17|540
1662681300000|2022-09-08 23:55:00|619.61|614.41|619.87|614.67|620.33|615.13|619.31|614.11|509
1662681600000|2022-09-09 00:00:00|619.96|614.76|622.13|616.93|623.41|618.21|619.53|614.33|636
1662681900000|2022-09-09 00:05:00|622.18|616.98|623.31|618.11|624.64|619.44|620.33|615.13|581
1662682200000|2022-09-09 00:10:00|623.3|618.1|626.56|621.36|626.7|621.5|623.27|618.07|603
1662682500000|2022-09-09 00:15:00|626.53|621.33|629.2|624|629.35|624.15|626.21|621.01|705
1662682800000|2022-09-09 00:20:00|629.12|623.92|627.48|622.28|629.17|623.97|627.25|622.05|637
1662683100000|2022-09-09 00:25:00|627.47|622.27|627.16|621.96|627.78|622.58|626.19|620.99|649
1662683400000|2022-09-09 00:30:00|627.19|621.99|625.53|620.33|627.71|622.51|625.32|620.12|635
1662683700000|2022-09-09 00:35:00|625.54|620.34|624.42|619.22|626.55|621.35|624.35|619.15|616
1662684000000|2022-09-09 00:40:00|624.41|619.21|624.29|619.09|624.97|619.77|623.46|618.26|560
1662684300000|2022-09-09 00:45:00|624.31|619.11|624.11|618.91|624.69|619.49|623.18|617.98|589
1662684600000|2022-09-09 00:50:00|624.08|618.88|624.54|619.34|624.8|619.6|623.35|618.15|495
1662684900000|2022-09-09 00:55:00|624.55|619.35|623.65|618.45|624.65|619.45|623.26|618.06|523
1662685200000|2022-09-09 01:00:00|623.66|618.46|624.37|619.17|624.58|619.38|623.17|617.97|513
1662685500000|2022-09-09 01:05:00|624.4|619.2|624.5|619.3|624.76|619.56|623.48|618.28|476
1662685800000|2022-09-09 01:10:00|624.61|619.41|624.57|619.37|624.81|619.61|624.24|619.04|430
1662686100000|2022-09-09 01:15:00|624.41|619.21|626.93|621.73|628.19|622.99|624.39|619.19|565
1662686400000|2022-09-09 01:20:00|626.92|621.72|626.3|621.1|627.72|622.52|626.19|620.99|532
1662686700000|2022-09-09 01:25:00|626.25|621.05|627.01|621.81|627.01|621.81|625.78|620.58|412
1662687000000|2022-09-09 01:30:00|627.03|621.83|624.26|619.06|627.16|621.96|624.16|618.96|555
1662687300000|2022-09-09 01:35:00|624.29|619.09|624.02|618.82|624.42|619.22|623.93|618.73|481
1662687600000|2022-09-09 01:40:00|623.99|618.79|623.95|618.75|625.4|620.2|623.86|618.66|480
1662687900000|2022-09-09 01:45:00|623.99|618.79|624.23|619.03|624.56|619.36|623.91|618.71|405
1662688200000|2022-09-09 01:50:00|624.21|619.01|623.93|618.73|624.93|619.73|623.78|618.58|426
1662688500000|2022-09-09 01:55:00|623.9|618.7|622.76|617.56|623.93|618.73|622.72|617.52|437
1662688800000|2022-09-09 02:00:00|622.63|617.43|622.73|617.53|624.01|618.81|622.02|616.82|523
1662689100000|2022-09-09 02:05:00|622.78|617.58|623.56|618.36|623.64|618.44|622.29|617.09|523
1662689400000|2022-09-09 02:10:00|623.59|618.39|622.84|617.64|624.18|618.98|622.67|617.47|523
1662689700000|2022-09-09 02:15:00|622.85|617.65|623.32|618.12|623.57|618.37|622.69|617.49|433
1662690000000|2022-09-09 02:20:00|623.34|618.14|625.17|619.97|625.62|620.42|623.2|618|552
1662690300000|2022-09-09 02:25:00|625.21|620.01|626.66|621.46|626.78|621.58|625.18|619.98|520
1662690600000|2022-09-09 02:30:00|626.67|621.47|625.31|620.11|627.78|622.58|625.27|620.07|528
1662690900000|2022-09-09 02:35:00|625.32|620.12|624.29|619.09|625.53|620.33|624.22|619.02|542
1662691200000|2022-09-09 02:40:00|624.32|619.12|625.21|620.01|625.64|620.44|624.12|618.92|381
1662691500000|2022-09-09 02:45:00|625.2|620|623.16|617.96|625.39|620.19|622.36|617.16|493
1662691800000|2022-09-09 02:50:00|623.15|617.95|624.83|619.63|625.06|619.86|623.13|617.93|399
1662692100000|2022-09-09 02:55:00|624.84|619.64|624.91|619.71|625.35|620.15|624.64|619.44|490
1662692400000|2022-09-09 03:00:00|624.95|619.75|625.13|619.93|625.45|620.25|624.94|619.74|457
1662692700000|2022-09-09 03:05:00|625.15|619.95|624.13|618.93|625.21|620.01|623.9|618.7|423
1662693000000|2022-09-09 03:10:00|624.09|618.89|625.32|620.12|625.84|620.64|623.98|618.78|471
1662693300000|2022-09-09 03:15:00|625.31|620.11|625.2|620|625.5|620.3|624.89|619.69|445
1662693600000|2022-09-09 03:20:00|625.19|619.99|625.19|619.99|625.53|620.33|624.82|619.62|350
1662693900000|2022-09-09 03:25:00|625.21|620.01|629.33|624.13|631.25|625.78|625.09|619.89|684
1662694200000|2022-09-09 03:30:00|629.37|624.17|634.84|629.64|635.42|630.22|629.23|624.03|700
1662694500000|2022-09-09 03:35:00|634.85|629.65|635.09|629.89|635.2|630|632.76|627.56|677
1662694800000|2022-09-09 03:40:00|635.17|629.97|635.21|630.01|636.09|630.89|634.1|628.9|667
1662695100000|2022-09-09 03:45:00|635.24|630.04|635.92|630.72|637|631.8|634.27|629.07|630
1662695400000|2022-09-09 03:50:00|636.06|630.86|636.66|631.46|638.7|633.5|635.92|630.72|637
1662695700000|2022-09-09 03:55:00|636.68|631.48|637.08|631.88|638.68|633.48|635.49|630.29|708
1662696000000|2022-09-09 04:00:00|637.04|631.84|641.23|636.03|641.25|636.05|635.26|630.06|779
1662696300000|2022-09-09 04:05:00|641.25|636.05|642.15|636.95|642.88|637.68|639.45|634.25|758
1662696600000|2022-09-09 04:10:00|642.12|636.92|643.39|638.19|645.27|640.07|642.12|636.92|709
1662696900000|2022-09-09 04:15:00|643.4|638.2|645.36|640.16|645.55|640.35|642.88|637.68|746
1662697200000|2022-09-09 04:20:00|645.06|639.86|644.71|639.51|645.98|640.78|643.86|638.66|685
1662697500000|2022-09-09 04:25:00|644.69|639.49|645.25|640.05|646.05|640.85|643.92|638.72|706
1662697800000|2022-09-09 04:30:00|645.22|640.02|647.05|641.85|647.67|642.47|645.22|640.02|714
1662698100000|2022-09-09 04:35:00|647.07|641.87|647.47|642.27|648.4|643.2|646.31|641.11|635
1662698400000|2022-09-09 04:40:00|647.46|642.26|648.58|643.38|649.95|644.75|647.3|642.1|676
1662698700000|2022-09-09 04:45:00|648.5|643.3|648.27|643.07|649.56|644.36|646.72|641.52|682
1662699000000|2022-09-09 04:50:00|648.32|643.12|647.7|642.5|648.49|643.29|647.66|642.46|628
1662699300000|2022-09-09 04:55:00|647.71|642.51|645.61|640.41|649.04|643.84|645|639.8|683
1662699600000|2022-09-09 05:00:00|645.58|640.38|645.15|639.95|646.55|641.35|644.76|639.56|618
1662699900000|2022-09-09 05:05:00|645.09|639.89|645.21|640.01|646.88|641.68|644.29|639.09|652
1662700200000|2022-09-09 05:10:00|645.19|639.99|645.44|640.24|647.35|642.15|645.1|639.9|626
1662700500000|2022-09-09 05:15:00|645.45|640.25|646.57|641.37|647.26|642.06|645.01|639.81|700
1662700800000|2022-09-09 05:20:00|646.61|641.41|646.31|641.11|646.89|641.69|645.44|640.24|660
1662701100000|2022-09-09 05:25:00|646.48|641.28|646.96|641.76|649.1|643.9|646.11|640.91|718
1662701400000|2022-09-09 05:30:00|646.94|641.74|650.17|644.97|650.18|644.98|645.63|640.43|737
1662701700000|2022-09-09 05:35:00|650.08|644.88|649.71|644.51|650.26|645.06|648.91|643.71|709
1662702000000|2022-09-09 05:40:00|649.7|644.5|648.87|643.67|650.3|645.1|648.48|643.28|620
1662702300000|2022-09-09 05:45:00|648.81|643.61|650.6|645.4|650.77|645.57|648.39|643.19|624
1662702600000|2022-09-09 05:50:00|650.54|645.34|650.24|645.04|650.86|645.66|650.11|644.91|659
1662702900000|2022-09-09 05:55:00|650.25|645.05|655.79|650.59|657.36|652.16|650.13|644.93|670
1662703200000|2022-09-09 06:00:00|655.77|650.57|655.63|650.43|656.44|651.24|654.97|649.77|635
1662703500000|2022-09-09 06:05:00|655.4|650.2|657.88|652.68|658.22|653.02|655.26|650.06|610
1662703800000|2022-09-09 06:10:00|657.85|652.65|654.86|649.66|658|652.8|653.87|648.67|682
1662704100000|2022-09-09 06:15:00|654.95|649.75|653.25|648.05|655.08|649.88|653.05|647.85|656
1662704400000|2022-09-09 06:20:00|653.27|648.07|654.72|649.52|654.89|649.69|652.94|647.74|624
1662704700000|2022-09-09 06:25:00|654.7|649.5|654.09|648.89|656.16|650.96|652.76|647.56|711
1662705000000|2022-09-09 06:30:00|654.1|648.9|650.78|645.58|654.27|649.07|650.78|645.58|644
1662705300000|2022-09-09 06:35:00|650.69|645.49|651.15|645.95|651.45|646.25|650.18|644.98|632
1662705600000|2022-09-09 06:40:00|651.11|645.91|653.23|648.03|653.56|648.36|650.18|644.98|684
1662705900000|2022-09-09 06:45:00|653.21|648.01|652.37|647.17|653.54|648.34|652.24|647.04|522
1662706200000|2022-09-09 06:50:00|652.39|647.19|652.26|647.06|652.96|647.76|651.91|646.71|536
1662706500000|2022-09-09 06:55:00|652.27|647.07|651.39|646.19|652.96|647.76|650.95|645.75|584
1662706800000|2022-09-09 07:00:00|651.42|646.22|651.08|645.88|652.92|647.72|650.42|645.22|650
1662707100000|2022-09-09 07:05:00|651.07|645.87|651.19|645.99|653.21|648.01|651.06|645.86|611
1662707400000|2022-09-09 07:10:00|651.16|645.96|651.87|646.67|652.32|647.12|650.96|645.76|646
1662707700000|2022-09-09 07:15:00|651.83|646.63|651.06|645.86|652.45|647.25|650.87|645.67|660
1662708000000|2022-09-09 07:20:00|651.09|645.89|648.12|642.92|651.52|646.32|647.11|641.91|700
1662708300000|2022-09-09 07:25:00|648.04|642.84|649.2|644|649.51|644.31|647.96|642.76|558
1662708600000|2022-09-09 07:30:00|649.07|643.87|648.25|643.05|649.42|644.22|647.93|642.73|621
1662708900000|2022-09-09 07:35:00|648.26|643.06|649.02|643.82|649.92|644.72|647.72|642.52|611
1662709200000|2022-09-09 07:40:00|648.97|643.77|648.25|643.05|649.34|644.14|648.09|642.89|529
1662709500000|2022-09-09 07:45:00|648.27|643.07|649.1|643.9|649.92|644.72|648.23|643.03|588
1662709800000|2022-09-09 07:50:00|649.05|643.85|648.85|643.65|649.45|644.25|648.32|643.12|390
1662710100000|2022-09-09 07:55:00|648.84|643.64|649.05|643.85|649.45|644.25|648.3|643.1|492
1662710400000|2022-09-09 08:00:00|649.03|643.83|650.93|645.73|651.95|646.75|649.01|643.81|553
1662710700000|2022-09-09 08:05:00|650.9|645.7|649.95|644.75|652.4|647.2|649.91|644.71|508
1662711000000|2022-09-09 08:10:00|649.96|644.76|649.95|644.75|651.05|645.85|649.18|643.98|476
1662711300000|2022-09-09 08:15:00|649.99|644.79|652.78|647.58|653.06|647.86|649.64|644.44|573
1662711600000|2022-09-09 08:20:00|652.89|647.69|655.81|650.61|657.12|651.92|652.89|647.69|627
1662711900000|2022-09-09 08:25:00|655.79|650.59|659.33|654.13|660.03|654.83|655.72|650.52|633
1662712200000|2022-09-09 08:30:00|659.3|654.1|656.9|651.7|659.79|654.59|655.94|650.74|626
1662712500000|2022-09-09 08:35:00|656.82|651.62|654.89|649.69|658.89|653.69|654.22|649.02|680
1662712800000|2022-09-09 08:40:00|654.88|649.68|656.77|651.57|657.72|652.52|654.76|649.56|649
1662713100000|2022-09-09 08:45:00|656.72|651.52|656.92|651.72|657.2|652|655.92|650.72|590
1662713400000|2022-09-09 08:50:00|656.94|651.74|654.67|649.47|657.83|652.63|654.24|649.04|637
1662713700000|2022-09-09 08:55:00|654.63|649.43|656.06|650.86|658.18|652.98|654.08|648.88|740
1662714000000|2022-09-09 09:00:00|656.01|650.81|655.88|650.68|658.13|652.93|655.37|650.17|669
1662714300000|2022-09-09 09:05:00|655.89|650.69|656.48|651.28|656.56|651.36|654.6|649.4|697
1662714600000|2022-09-09 09:10:00|656.43|651.23|654.17|648.97|656.54|651.34|654.07|648.87|636
1662714900000|2022-09-09 09:15:00|654.14|648.94|653.95|648.75|655.19|649.99|653.77|648.57|567
1662715200000|2022-09-09 09:20:00|653.99|648.79|652.3|647.1|654.48|649.28|652.29|647.09|637
1662715500000|2022-09-09 09:25:00|652.29|647.09|653.01|647.81|653.12|647.92|651.99|646.79|545
1662715800000|2022-09-09 09:30:00|653|647.8|651.84|646.64|653.78|648.58|651.77|646.57|577
1662716100000|2022-09-09 09:35:00|651.78|646.58|653.82|648.62|653.97|648.77|651.77|646.57|608
1662716400000|2022-09-09 09:40:00|653.83|648.63|655.21|650.01|656.01|650.81|653.82|648.62|638
1662716700000|2022-09-09 09:45:00|655.23|650.03|659.06|653.86|659.24|654.04|655.09|649.89|538
1662717000000|2022-09-09 09:50:00|659.07|653.87|658.94|653.74|659.28|654.08|657.59|652.39|554
1662717300000|2022-09-09 09:55:00|658.96|653.76|658.23|653.03|659.43|654.23|657.91|652.71|563
1662717600000|2022-09-09 10:00:00|658.18|652.98|657.86|652.66|659.52|654.32|657.77|652.57|583
1662717900000|2022-09-09 10:05:00|657.68|652.48|657.98|652.78|658.33|653.13|657.19|651.99|527
1662718200000|2022-09-09 10:10:00|658.05|652.85|659.15|653.95|660.19|654.99|655.63|650.43|634
1662718500000|2022-09-09 10:15:00|659.2|654|661.45|656.25|662.62|657.42|658.69|653.49|597
1662718800000|2022-09-09 10:20:00|661.43|656.23|661.1|655.9|662.55|657.35|660.94|655.74|606
1662719100000|2022-09-09 10:25:00|661.15|655.95|661.13|655.93|662.41|657.21|660.85|655.65|626
1662719400000|2022-09-09 10:30:00|661.12|655.92|658.95|653.75|661.99|656.79|658.81|653.61|652
1662719700000|2022-09-09 10:35:00|658.99|653.79|658.48|653.28|660.2|655|657.95|652.75|671
1662720000000|2022-09-09 10:40:00|658.44|653.24|659.12|653.92|660.88|655.68|657.09|651.89|677
1662720300000|2022-09-09 10:45:00|659.18|653.98|662.63|657.43|662.63|657.43|659.13|653.93|736
1662720600000|2022-09-09 10:50:00|662.43|657.23|665.53|660.33|665.61|660.41|661.59|656.39|656
1662720900000|2022-09-09 10:55:00|665.57|660.37|667.52|662.32|668.52|663.32|664.35|659.15|651
1662721200000|2022-09-09 11:00:00|667.37|662.17|664.28|659.08|668.28|663.08|662.58|657.38|688
1662721500000|2022-09-09 11:05:00|664.43|659.23|666.22|661.02|667.57|662.37|663.28|658.08|660
1662721800000|2022-09-09 11:10:00|666.23|661.03|666.34|661.14|667.77|662.57|665.74|660.54|677
1662722100000|2022-09-09 11:15:00|666.33|661.13|664.55|659.35|666.77|661.57|663.14|657.94|638
1662722400000|2022-09-09 11:20:00|664.57|659.37|662.4|657.2|665.64|660.44|662.26|657.06|651
1662722700000|2022-09-09 11:25:00|662.43|657.23|662.91|657.71|663.91|658.71|662.11|656.91|593
1662723000000|2022-09-09 11:30:00|662.97|657.77|663.6|658.4|664.49|659.29|662.3|657.1|644
1662723300000|2022-09-09 11:35:00|663.62|658.42|662.96|657.76|665.45|660.25|662.4|657.2|579
1662723600000|2022-09-09 11:40:00|662.97|657.77|663.15|657.95|664.46|659.26|662.67|657.47|529
1662723900000|2022-09-09 11:45:00|663.18|657.98|664.11|658.91|665.46|660.26|663.13|657.93|580
1662724200000|2022-09-09 11:50:00|664.15|658.95|662.96|657.76|664.22|659.02|662.69|657.49|523
1662724500000|2022-09-09 11:55:00|662.94|657.74|664.28|659.08|665.3|660.1|662.28|657.08|611
1662724800000|2022-09-09 12:00:00|664.21|659.01|665.4|660.2|665.43|660.23|663.31|658.11|596
1662725100000|2022-09-09 12:05:00|665.43|660.23|664.69|659.49|665.7|660.5|664.28|659.08|588
1662725400000|2022-09-09 12:10:00|664.68|659.48|666.19|660.99|666.66|661.46|664.63|659.43|638
1662725700000|2022-09-09 12:15:00|666.21|661.01|666.48|661.28|666.82|661.62|665.24|660.04|606
1662726000000|2022-09-09 12:20:00|666.36|661.16|666.42|661.22|666.99|661.79|665.93|660.73|592
1662726300000|2022-09-09 12:25:00|666.44|661.24|666|660.8|667.56|662.36|665.76|660.56|635
1662726600000|2022-09-09 12:30:00|665.89|660.69|667.01|661.81|667.83|662.63|665.21|660.01|687
1662726900000|2022-09-09 12:35:00|666.9|661.7|672.17|666.97|673.62|668.42|666.9|661.7|712
1662727200000|2022-09-09 12:40:00|672.15|666.95|671.15|665.95|673.46|668.26|670.72|665.52|757
1662727500000|2022-09-09 12:45:00|671.18|665.98|666.9|661.7|671.41|666.21|665.05|659.85|725
1662727800000|2022-09-09 12:50:00|666.93|661.73|665.07|659.87|667.4|662.2|665.07|659.87|666
1662728100000|2022-09-09 12:55:00|665.01|659.81|663.44|658.24|666.36|661.16|663.3|658.1|584
1662728400000|2022-09-09 13:00:00|663.5|658.3|662.26|657.06|664.41|659.21|661.36|656.16|677
1662728700000|2022-09-09 13:05:00|662.25|657.05|661.7|656.5|662.81|657.61|660.9|655.7|647
1662729000000|2022-09-09 13:10:00|661.69|656.49|660.35|655.15|661.69|656.49|659.2|654|632
1662729300000|2022-09-09 13:15:00|660.33|655.13|661.14|655.94|661.46|656.26|659.79|654.59|650
1662729600000|2022-09-09 13:20:00|661.13|655.93|659.18|653.98|662.87|657.67|658.9|653.7|663
1662729900000|2022-09-09 13:25:00|659.21|654.01|655.98|650.78|660.27|655.07|655.78|650.58|738
1662730200000|2022-09-09 13:30:00|655.88|650.68|661.99|656.79|662.1|656.9|655.81|650.61|697
1662730500000|2022-09-09 13:35:00|661.92|656.72|660.24|655.04|662.46|657.26|659.31|654.11|670
1662730800000|2022-09-09 13:40:00|660.28|655.08|658.81|653.61|661.18|655.98|658.49|653.29|698
1662731100000|2022-09-09 13:45:00|658.8|653.6|659.85|654.65|661.18|655.98|658.1|652.9|695
1662731400000|2022-09-09 13:50:00|659.86|654.66|660.13|654.93|661.71|656.51|659.04|653.84|663
1662731700000|2022-09-09 13:55:00|660.14|654.94|661.84|656.64|662.29|657.09|658.3|653.1|674
1662732000000|2022-09-09 14:00:00|661.82|656.62|665.17|659.97|665.22|660.02|661.34|656.14|671
1662732300000|2022-09-09 14:05:00|665.24|660.04|666.18|660.98|667.06|661.86|664.62|659.42|662
1662732600000|2022-09-09 14:10:00|666.04|660.84|663.92|658.72|666.12|660.92|663.65|658.45|636
1662732900000|2022-09-09 14:15:00|664.01|658.81|663.87|658.67|665.61|660.41|663.13|657.93|663
1662733200000|2022-09-09 14:20:00|663.85|658.65|660.36|655.16|664.05|658.85|660.13|654.93|686
1662733500000|2022-09-09 14:25:00|660.35|655.15|661.71|656.51|662.5|657.3|660.08|654.88|623
1662733800000|2022-09-09 14:30:00|661.78|656.58|662.58|657.38|663.24|658.04|660.23|655.03|636
1662734100000|2022-09-09 14:35:00|662.61|657.41|663.24|658.04|663.82|658.62|660.88|655.68|636
1662734400000|2022-09-09 14:40:00|663.25|658.05|663.91|658.71|665.21|660.01|663.01|657.81|580
1662734700000|2022-09-09 14:45:00|663.9|658.7|666.1|660.9|666.57|661.37|663.8|658.6|624
1662735000000|2022-09-09 14:50:00|666.13|660.93|667.03|661.83|667.33|662.13|665.73|660.53|658
1662735300000|2022-09-09 14:55:00|667.08|661.88|667.28|662.08|667.45|662.25|665.99|660.79|657
1662735600000|2022-09-09 15:00:00|667.3|662.1|665.9|660.7|667.99|662.79|664.76|659.56|686
1662735900000|2022-09-09 15:05:00|665.85|660.65|662.15|656.95|668.83|663.63|661.71|656.51|659
1662736200000|2022-09-09 15:10:00|662.14|656.94|662.72|657.52|662.89|657.69|659.96|654.76|608
1662736500000|2022-09-09 15:15:00|662.74|657.54|663.34|658.14|664.25|659.05|662.2|657|683
1662736800000|2022-09-09 15:20:00|663.26|658.06|662.91|657.71|663.82|658.62|660.25|655.05|704
1662737100000|2022-09-09 15:25:00|662.93|657.73|663.34|658.14|663.53|658.33|662.27|657.07|647
1662737400000|2022-09-09 15:30:00|663.42|658.22|668.93|663.73|669.08|663.88|662.56|657.36|724
1662737700000|2022-09-09 15:35:00|668.95|663.75|669.87|664.67|670.48|665.28|668.26|663.06|705
1662738000000|2022-09-09 15:40:00|669.81|664.61|668.11|662.91|670.26|665.06|667.34|662.14|714
1662738300000|2022-09-09 15:45:00|668.21|663.01|666.49|661.29|669.5|664.3|666.04|660.84|712
1662738600000|2022-09-09 15:50:00|666.47|661.27|664.99|659.79|666.96|661.76|664|658.8|636
1662738900000|2022-09-09 15:55:00|665.01|659.81|663.48|658.28|665.14|659.94|663.35|658.15|637
1662739200000|2022-09-09 16:00:00|663.45|658.25|657.56|652.36|664.44|659.24|656.18|650.98|778
1662739500000|2022-09-09 16:05:00|657.46|652.26|659.9|654.7|660.36|655.16|656.2|651|706
1662739800000|2022-09-09 16:10:00|659.88|654.68|659.77|654.57|660.83|655.63|658.97|653.77|680
1662740100000|2022-09-09 16:15:00|659.84|654.64|661.4|656.2|661.86|656.66|658.15|652.95|691
1662740400000|2022-09-09 16:20:00|661.42|656.22|660.44|655.24|661.45|656.25|660.02|654.82|677
1662740700000|2022-09-09 16:25:00|660.23|655.03|661.94|656.74|663.12|657.92|660.23|655.03|695
1662741000000|2022-09-09 16:30:00|661.92|656.72|662.26|657.06|662.62|657.42|660.31|655.11|663
1662741300000|2022-09-09 16:35:00|662.41|657.21|658.98|653.78|663.3|658.1|658.27|653.07|622
1662741600000|2022-09-09 16:40:00|658.88|653.68|655.31|650.11|659.01|653.81|655.11|649.91|609
1662741900000|2022-09-09 16:45:00|655.33|650.13|656.45|651.25|656.77|651.57|655.18|649.98|595
1662742200000|2022-09-09 16:50:00|656.43|651.23|656.52|651.32|657.68|652.48|655.92|650.72|625
1662742500000|2022-09-09 16:55:00|656.55|651.35|660.15|654.95|660.35|655.15|656.42|651.22|583
1662742800000|2022-09-09 17:00:00|660.12|654.92|659.85|654.65|660.43|655.23|658.7|653.5|638
1662743100000|2022-09-09 17:05:00|659.86|654.66|653.16|647.96|661.08|655.88|651.98|646.78|656
1662743400000|2022-09-09 17:10:00|653.2|648|654.84|649.64|655.18|649.98|652.71|647.51|569
1662743700000|2022-09-09 17:15:00|654.86|649.66|653.27|648.07|655.73|650.53|653.18|647.98|581
1662744000000|2022-09-09 17:20:00|653.28|648.08|645.78|640.58|653.55|648.35|645.45|640.25|557
1662744300000|2022-09-09 17:25:00|645.79|640.59|648.13|642.93|650.35|645.15|645.79|640.59|470
1662744600000|2022-09-09 17:30:00|648.15|642.95|648.85|643.65|650.09|644.89|647.66|642.46|454
1662744900000|2022-09-09 17:35:00|648.88|643.68|645.17|639.97|649.17|643.97|645.05|639.85|509
1662745200000|2022-09-09 17:40:00|645.18|639.98|643.09|637.89|645.19|639.99|642.87|637.67|541
1662745500000|2022-09-09 17:45:00|643.08|637.88|642.14|636.94|643.52|638.32|642.03|636.83|568
1662745800000|2022-09-09 17:50:00|642.16|636.96|641.95|636.75|643.44|638.24|640.56|635.36|599
1662746100000|2022-09-09 17:55:00|641.93|636.73|640.77|635.57|642.32|637.12|640.13|634.93|519
1662746400000|2022-09-09 18:00:00|640.71|635.51|642.76|637.56|642.8|637.6|640.69|635.49|574
1662746700000|2022-09-09 18:05:00|642.79|637.59|642.26|637.06|643.21|638.01|641.73|636.53|554
1662747000000|2022-09-09 18:10:00|642.25|637.05|643.74|638.54|644.12|638.92|641.71|636.51|617
1662747300000|2022-09-09 18:15:00|643.69|638.49|642.46|637.26|644.03|638.83|641.91|636.71|551
1662747600000|2022-09-09 18:20:00|642.41|637.21|642.97|637.77|644.05|638.85|642.08|636.88|571
1662747900000|2022-09-09 18:25:00|642.93|637.73|641.71|636.51|643.1|637.9|640.91|635.71|490
1662748200000|2022-09-09 18:30:00|641.7|636.5|641.18|635.98|642.46|637.26|638.84|633.64|621
1662748500000|2022-09-09 18:35:00|641.28|636.08|643.31|638.11|643.59|638.39|640.77|635.57|539
1662748800000|2022-09-09 18:40:00|643.32|638.12|643.5|638.3|644.33|639.13|643.08|637.88|510
1662749100000|2022-09-09 18:45:00|643.53|638.33|642.98|637.78|643.9|638.7|642.72|637.52|590
1662749400000|2022-09-09 18:50:00|642.95|637.75|640|634.8|643.32|638.12|639.87|634.67|568
1662749700000|2022-09-09 18:55:00|640.01|634.81|643.4|638.2|643.52|638.32|639.92|634.72|561
1662750000000|2022-09-09 19:00:00|643.42|638.22|643.21|638.01|643.77|638.57|642.96|637.76|472
1662750300000|2022-09-09 19:05:00|643.25|638.05|642.2|637|643.52|638.32|641.19|635.99|551
1662750600000|2022-09-09 19:10:00|642.18|636.98|643.79|638.59|644.28|639.08|641.83|636.63|565
1662750900000|2022-09-09 19:15:00|643.82|638.62|642.85|637.65|643.98|638.78|642.18|636.98|596
1662751200000|2022-09-09 19:20:00|642.84|637.64|643.92|638.72|644.05|638.85|642.7|637.5|549
1662751500000|2022-09-09 19:25:00|644|638.8|643.21|638.01|644.35|639.15|642.9|637.7|499
1662751800000|2022-09-09 19:30:00|643.2|638|643.46|638.26|643.59|638.39|642.72|637.52|472
1662752100000|2022-09-09 19:35:00|643.45|638.25|644.16|638.96|645.23|640.03|643.3|638.1|560
1662752400000|2022-09-09 19:40:00|644.15|638.95|645.18|639.98|645.67|640.47|643.95|638.75|514
1662752700000|2022-09-09 19:45:00|645.14|639.94|645.19|639.99|645.86|640.66|644.79|639.59|527
1662753000000|2022-09-09 19:50:00|645.15|639.95|646.32|641.12|647.11|641.91|643.79|638.59|669
1662753300000|2022-09-09 19:55:00|646.33|641.13|646.16|640.96|647|641.8|644.96|639.76|505
1662753600000|2022-09-09 20:00:00|646.18|640.98|646.25|641.05|646.26|641.06|644.78|639.58|476
1662753900000|2022-09-09 20:05:00|646.26|641.06|647.01|641.81|647.26|642.06|646.2|641|360
1662754200000|2022-09-09 20:10:00|647.04|641.84|648.45|643.25|648.92|643.72|647.01|641.81|381
1662754500000|2022-09-09 20:15:00|648.46|643.26|648.08|642.88|650.14|644.94|647.7|642.5|505
1662754800000|2022-09-09 20:20:00|648.07|642.87|649.48|644.28|650.03|644.83|648.01|642.81|435
1662755100000|2022-09-09 20:25:00|649.47|644.27|655.82|650.62|655.83|650.63|649.34|644.14|412
1662755400000|2022-09-09 20:30:00|655.84|650.64|655.04|649.84|656.21|651.01|653.87|648.67|432
1662755700000|2022-09-09 20:35:00|655.03|649.83|654|648.8|656.27|651.07|653.77|648.57|527
1662756000000|2022-09-09 20:40:00|653.98|648.78|652.47|647.27|654.37|649.17|652.24|647.04|422
1662756300000|2022-09-09 20:45:00|652.49|647.29|652.28|647.08|652.96|647.76|649.55|644.35|492
1662756600000|2022-09-09 20:50:00|652.24|647.04|652.28|647.08|652.39|647.19|651.55|646.35|285
1662756900000|2022-09-09 20:55:00|652.29|647.09|652.28|647.08|652.63|647.43|651.99|646.79|192
1662793200000|2022-09-10 07:00:00|667.66|662.46|667.3|662.1|668.49|663.29|666.15|660.95|302
1662793500000|2022-09-10 07:05:00|667.29|662.09|667.04|661.84|668.18|662.98|666.57|661.37|293
1662793800000|2022-09-10 07:10:00|667.03|661.83|665.71|660.51|667.18|661.98|665.53|660.33|327
1662794100000|2022-09-10 07:15:00|665.73|660.53|663.63|658.43|666.36|661.16|663.24|658.04|342
1662794400000|2022-09-10 07:20:00|663.64|658.44|665.41|660.21|665.52|660.32|663.18|657.98|346
1662794700000|2022-09-10 07:25:00|665.42|660.22|665.53|660.33|665.65|660.45|664.13|658.93|325
1662795000000|2022-09-10 07:30:00|665.54|660.34|663.18|657.98|666.44|661.24|663.18|657.98|313
1662795300000|2022-09-10 07:35:00|663.19|657.99|662.21|657.01|663.39|658.19|661.07|655.87|408
1662795600000|2022-09-10 07:40:00|662.22|657.02|660.32|655.12|662.69|657.49|660.1|654.9|429
1662795900000|2022-09-10 07:45:00|660.31|655.11|650.04|644.84|660.33|655.13|650.04|644.84|640
1662796200000|2022-09-10 07:50:00|650.01|644.81|652.16|646.96|653.3|648.1|649.33|644.13|540
1662796500000|2022-09-10 07:55:00|652.37|647.17|652.86|647.66|653.8|648.6|650.14|644.94|537
1662796800000|2022-09-10 08:00:00|652.91|647.71|657.21|652.01|657.23|652.03|652.19|646.99|474
1662797100000|2022-09-10 08:05:00|657.28|652.08|658.58|653.38|659.17|653.97|656.41|651.21|393
1662797400000|2022-09-10 08:10:00|658.59|653.39|658.13|652.93|658.95|653.75|655.06|649.86|370
1662797700000|2022-09-10 08:15:00|658.18|652.98|656.33|651.13|658.48|653.28|653.91|648.71|386
1662798000000|2022-09-10 08:20:00|656.36|651.16|656.61|651.41|657.42|652.22|654.29|649.09|453
1662798300000|2022-09-10 08:25:00|656.6|651.4|657.65|652.45|658.28|653.08|656.3|651.1|457
1662798600000|2022-09-10 08:30:00|657.64|652.44|658.29|653.09|661.11|655.91|657.12|651.92|481
1662798900000|2022-09-10 08:35:00|658.26|653.06|657.24|652.04|659.45|654.25|655.63|650.43|396
1662799200000|2022-09-10 08:40:00|657.25|652.05|655.47|650.27|658.09|652.89|655.39|650.19|324
1662799500000|2022-09-10 08:45:00|655.46|650.26|655.34|650.14|656.21|651.01|654.04|648.84|376
1662799800000|2022-09-10 08:50:00|655.35|650.15|655.2|650|655.63|650.43|651.62|646.42|397
1662800100000|2022-09-10 08:55:00|655.21|650.01|654.84|649.64|656.37|651.17|654.05|648.85|307
1662800400000|2022-09-10 09:00:00|654.81|649.61|659.43|654.23|659.58|654.38|654.42|649.22|349
1662800700000|2022-09-10 09:05:00|659.44|654.24|657.28|652.08|660.24|655.04|657.09|651.89|283
1662801000000|2022-09-10 09:10:00|657.43|652.23|659.45|654.25|660.37|655.17|657.43|652.23|271
1662801300000|2022-09-10 09:15:00|659.44|654.24|660.34|655.14|661.09|655.89|659.16|653.96|356
1662801600000|2022-09-10 09:20:00|660.29|655.09|659.96|654.76|661.04|655.84|657.98|652.78|268
1662801900000|2022-09-10 09:25:00|659.95|654.75|659.29|654.09|660.13|654.93|658.29|653.09|331
1662802200000|2022-09-10 09:30:00|659.32|654.12|656.46|651.26|659.5|654.3|656.2|651|315
1662802500000|2022-09-10 09:35:00|656.47|651.27|656.55|651.35|658.61|653.41|656.45|651.25|302
1662802800000|2022-09-10 09:40:00|656.53|651.33|658.22|653.02|658.75|653.55|656.51|651.31|291
1662803100000|2022-09-10 09:45:00|658.2|653|658.19|652.99|658.67|653.47|657.51|652.31|290
1662803400000|2022-09-10 09:50:00|658.2|653|657.13|651.93|658.25|653.05|656.01|650.81|333
1662803700000|2022-09-10 09:55:00|657.16|651.96|658.13|652.93|658.35|653.15|656.67|651.47|274
1662804000000|2022-09-10 10:00:00|658.15|652.95|657.46|652.26|658.48|653.28|657.24|652.04|365
1662804300000|2022-09-10 10:05:00|657.42|652.22|657.5|652.3|658.43|653.23|657.27|652.07|254
1662804600000|2022-09-10 10:10:00|657.51|652.31|655.24|650.04|657.58|652.38|655.19|649.99|341
1662804900000|2022-09-10 10:15:00|655.25|650.05|654.54|649.34|656.02|650.82|653.03|647.83|385
1662805200000|2022-09-10 10:20:00|654.55|649.35|655.34|650.14|657.27|652.07|654.4|649.2|390
1662805500000|2022-09-10 10:25:00|655.33|650.13|656.01|650.81|656.16|650.96|655.13|649.93|287
1662805800000|2022-09-10 10:30:00|656.02|650.82|655.09|649.89|656.31|651.11|654.64|649.44|287
1662806100000|2022-09-10 10:35:00|655.24|650.04|658.29|653.09|658.54|653.34|655.24|650.04|331
1662806400000|2022-09-10 10:40:00|658.27|653.07|658.11|652.91|659.1|653.9|657.65|652.45|299
1662806700000|2022-09-10 10:45:00|658.12|652.92|659.18|653.98|659.23|654.03|657.49|652.29|231
1662807000000|2022-09-10 10:50:00|659.19|653.99|657.2|652|659.26|654.06|656.34|651.14|243
1662807300000|2022-09-10 10:55:00|657.21|652.01|658.09|652.89|658.52|653.32|656.52|651.32|275
1662807600000|2022-09-10 11:00:00|658.07|652.87|657.66|652.46|659.22|654.02|657.32|652.12|263
1662807900000|2022-09-10 11:05:00|657.65|652.45|656.7|651.5|657.75|652.55|655.93|650.73|283
1662808200000|2022-09-10 11:10:00|656.71|651.51|658.39|653.19|658.67|653.47|656.7|651.5|242
1662808500000|2022-09-10 11:15:00|658.37|653.17|658.09|652.89|658.5|653.3|657.37|652.17|240
1662808800000|2022-09-10 11:20:00|658.1|652.9|657.16|651.96|658.22|653.02|656.9|651.7|248
1662809100000|2022-09-10 11:25:00|657.18|651.98|658.35|653.15|658.38|653.18|656.66|651.46|230
1662809400000|2022-09-10 11:30:00|658.33|653.13|656.64|651.44|658.34|653.14|656.3|651.1|331
1662809700000|2022-09-10 11:35:00|656.65|651.45|656.26|651.06|656.66|651.46|655.37|650.17|267
1662810000000|2022-09-10 11:40:00|656.29|651.09|657.84|652.64|658.22|653.02|656.27|651.07|277
1662810300000|2022-09-10 11:45:00|657.85|652.65|658.64|653.44|658.68|653.48|657.47|652.27|247
1662810600000|2022-09-10 11:50:00|658.63|653.43|660.03|654.83|660.03|654.83|658.38|653.18|204
1662810900000|2022-09-10 11:55:00|660.04|654.84|658.93|653.73|660.68|655.48|658.85|653.65|232
1662811200000|2022-09-10 12:00:00|658.94|653.74|659.79|654.59|659.79|654.59|658.21|653.01|246
1662811500000|2022-09-10 12:05:00|659.81|654.61|660.4|655.2|660.64|655.44|659.5|654.3|251
1662811800000|2022-09-10 12:10:00|660.41|655.21|662.19|656.99|662.19|656.99|658.27|653.07|405
1662812100000|2022-09-10 12:15:00|662.17|656.97|659.53|654.33|665.35|660.15|659.53|654.33|510
1662812400000|2022-09-10 12:20:00|659.54|654.34|657.08|651.88|660.72|655.52|655.14|649.94|581
1662812700000|2022-09-10 12:25:00|657.09|651.89|658.64|653.44|659.36|654.16|654.25|649.05|483
1662813000000|2022-09-10 12:30:00|658.67|653.47|659.4|654.2|660.21|655.01|657.12|651.92|486
1662813300000|2022-09-10 12:35:00|659.42|654.22|659.14|653.94|660.53|655.33|659.02|653.82|384
1662813600000|2022-09-10 12:40:00|659.19|653.99|660.37|655.17|661.41|656.21|658.25|653.05|470
1662813900000|2022-09-10 12:45:00|660.38|655.18|660.48|655.28|660.7|655.5|659.9|654.7|366
1662814200000|2022-09-10 12:50:00|660.47|655.27|660.68|655.48|661.17|655.97|659.9|654.7|391
1662814500000|2022-09-10 12:55:00|660.67|655.47|660.61|655.41|661.25|656.05|660.1|654.9|294
1662814800000|2022-09-10 13:00:00|660.63|655.43|661.26|656.06|662.22|657.02|660.37|655.17|318
1662815100000|2022-09-10 13:05:00|661.25|656.05|661.58|656.38|663.39|658.19|660.78|655.58|341
1662815400000|2022-09-10 13:10:00|661.62|656.42|660.44|655.24|661.65|656.45|659.33|654.13|345
1662815700000|2022-09-10 13:15:00|660.46|655.26|657.25|652.05|661.14|655.94|657.15|651.95|380
1662816000000|2022-09-10 13:20:00|657.26|652.06|657.48|652.28|658.35|653.15|655.52|650.32|495
1662816300000|2022-09-10 13:25:00|657.5|652.3|659.71|654.51|659.73|654.53|656.84|651.64|400
1662816600000|2022-09-10 13:30:00|659.7|654.5|658.41|653.21|660.23|655.03|658.38|653.18|298
1662816900000|2022-09-10 13:35:00|658.42|653.22|657.01|651.81|658.47|653.27|656.2|651|378
1662817200000|2022-09-10 13:40:00|656.99|651.79|654.95|649.75|657.2|652|654.82|649.62|368
1662817500000|2022-09-10 13:45:00|654.94|649.74|653.09|647.89|656.43|651.23|653.09|647.89|504
1662817800000|2022-09-10 13:50:00|653.08|647.88|651.1|645.9|653.67|648.47|650.96|645.76|471
1662818100000|2022-09-10 13:55:00|651.09|645.89|651.65|646.45|651.84|646.64|649.9|644.7|421
1662818400000|2022-09-10 14:00:00|651.66|646.46|653.29|648.09|654.04|648.84|651.24|646.04|537
1662818700000|2022-09-10 14:05:00|653.24|648.04|656.22|651.02|656.4|651.2|653.21|648.01|427
1662819000000|2022-09-10 14:10:00|656.21|651.01|655.16|649.96|656.25|651.05|654.96|649.76|317
1662819300000|2022-09-10 14:15:00|655.21|650.01|656.28|651.08|656.42|651.22|655.17|649.97|362
1662819600000|2022-09-10 14:20:00|656.3|651.1|655.91|650.71|656.36|651.16|655.09|649.89|323
1662819900000|2022-09-10 14:25:00|655.9|650.7|656.02|650.82|656.37|651.17|655.1|649.9|327
1662820200000|2022-09-10 14:30:00|655.99|650.79|655.24|650.04|656.16|650.96|655.08|649.88|312
1662820500000|2022-09-10 14:35:00|655.25|650.05|654.88|649.68|656.34|651.14|654.41|649.21|264
1662820800000|2022-09-10 14:40:00|654.9|649.7|653.98|648.78|655.95|650.75|653.33|648.13|279
1662821100000|2022-09-10 14:45:00|654.01|648.81|653.76|648.56|655.94|650.74|652.93|647.73|434
1662821400000|2022-09-10 14:50:00|653.77|648.57|653.02|647.82|653.93|648.73|652.25|647.05|296
1662821700000|2022-09-10 14:55:00|653.03|647.83|652.27|647.07|653.11|647.91|650.72|645.52|402
1662822000000|2022-09-10 15:00:00|652.32|647.12|651.93|646.73|654.05|648.85|651.04|645.84|388
1662822300000|2022-09-10 15:05:00|651.97|646.77|652.04|646.84|653.33|648.13|651.62|646.42|414
1662822600000|2022-09-10 15:10:00|652.03|646.83|653.05|647.85|653.48|648.28|652.01|646.81|306
1662822900000|2022-09-10 15:15:00|653.07|647.87|653.18|647.98|654.08|648.88|651.29|646.09|353
1662823200000|2022-09-10 15:20:00|653.19|647.99|656.42|651.22|656.42|651.22|653.18|647.98|448
1662823500000|2022-09-10 15:25:00|656.37|651.17|656.2|651|656.96|651.76|655.2|650|468
1662823800000|2022-09-10 15:30:00|656.19|650.99|656.04|650.84|657.13|651.93|655.95|650.75|345
1662824100000|2022-09-10 15:35:00|656.09|650.89|653.06|647.86|656.14|650.94|651.78|646.58|393
1662824400000|2022-09-10 15:40:00|653.27|648.07|652.24|647.04|654.36|649.16|652.2|647|317
1662824700000|2022-09-10 15:45:00|652.23|647.03|652.7|647.5|653.1|647.9|651.83|646.63|323
1662825000000|2022-09-10 15:50:00|652.69|647.49|652.48|647.28|653.23|648.03|652.21|647.01|344
1662825300000|2022-09-10 15:55:00|652.46|647.26|652.97|647.77|653.27|648.07|651.43|646.23|362
1662825600000|2022-09-10 16:00:00|652.96|647.76|652.17|646.97|655.07|649.87|652.07|646.87|467
1662825900000|2022-09-10 16:05:00|652.18|646.98|653.21|648.01|653.36|648.16|652.04|646.84|277
1662826200000|2022-09-10 16:10:00|653.22|648.02|652.51|647.31|653.22|648.02|651.41|646.21|340
1662826500000|2022-09-10 16:15:00|652.47|647.27|653.03|647.83|653.2|648|651.41|646.21|370
1662826800000|2022-09-10 16:20:00|653.04|647.84|652.5|647.3|653.16|647.96|651.4|646.2|341
1662827100000|2022-09-10 16:25:00|652.49|647.29|652.38|647.18|653.12|647.92|650|644.8|366
1662827400000|2022-09-10 16:30:00|652.4|647.2|653.26|648.06|653.46|648.26|652.22|647.02|419
1662827700000|2022-09-10 16:35:00|653.29|648.09|654.39|649.19|655.9|650.7|653.28|648.08|329
1662828000000|2022-09-10 16:40:00|654.4|649.2|657.37|652.17|657.56|652.36|654.39|649.19|472
1662828300000|2022-09-10 16:45:00|657.38|652.18|658.17|652.97|658.2|653|656.41|651.21|462
1662828600000|2022-09-10 16:50:00|658.19|652.99|658.97|653.77|659.5|654.3|657.87|652.67|460
1662828900000|2022-09-10 16:55:00|659.02|653.82|658.85|653.65|661.26|656.06|658.03|652.83|600
1662829200000|2022-09-10 17:00:00|658.82|653.62|658.29|653.09|660.34|655.14|658.12|652.92|396
1662829500000|2022-09-10 17:05:00|658.3|653.1|654.86|649.66|658.43|653.23|654.61|649.41|452
1662829800000|2022-09-10 17:10:00|654.85|649.65|655.08|649.88|655.22|650.02|653.42|648.22|410
1662830100000|2022-09-10 17:15:00|655.06|649.86|654.3|649.1|655.1|649.9|654.13|648.93|357
1662830400000|2022-09-10 17:20:00|654.33|649.13|654.83|649.63|655.24|650.04|654.19|648.99|332
1662830700000|2022-09-10 17:25:00|654.73|649.53|657.06|651.86|657.13|651.93|654.47|649.27|355
1662831000000|2022-09-10 17:30:00|657.05|651.85|655.05|649.85|657.13|651.93|654.75|649.55|315
1662831300000|2022-09-10 17:35:00|655.04|649.84|654.89|649.69|655.75|650.55|654.64|649.44|324
1662831600000|2022-09-10 17:40:00|654.91|649.71|654.87|649.67|655.73|650.53|654.58|649.38|347
1662831900000|2022-09-10 17:45:00|654.86|649.66|655.8|650.6|655.85|650.65|654.69|649.49|274
1662832200000|2022-09-10 17:50:00|655.78|650.58|656.21|651.01|656.3|651.1|654.96|649.76|353
1662832500000|2022-09-10 17:55:00|656.2|651|655.87|650.67|656.22|651.02|655.25|650.05|253
1662832800000|2022-09-10 18:00:00|655.84|650.64|656.12|650.92|657.03|651.83|655.35|650.15|338
1662833100000|2022-09-10 18:05:00|656.13|650.93|657.1|651.9|658.12|652.92|655.22|650.02|353
1662833400000|2022-09-10 18:10:00|657.07|651.87|656.16|650.96|657.48|652.28|655.95|650.75|352
1662833700000|2022-09-10 18:15:00|656.23|651.03|657.11|651.91|657.3|652.1|656.08|650.88|340
1662834000000|2022-09-10 18:20:00|657.12|651.92|658.06|652.86|658.53|653.33|656.46|651.26|396
1662834300000|2022-09-10 18:25:00|658.04|652.84|656.95|651.75|659.12|653.92|656.85|651.65|364
1662834600000|2022-09-10 18:30:00|657.03|651.83|658.36|653.16|658.36|653.16|656.68|651.48|278
1662834900000|2022-09-10 18:35:00|658.37|653.17|658.5|653.3|658.61|653.41|657.27|652.07|422
1662835200000|2022-09-10 18:40:00|658.48|653.28|658.21|653.01|658.93|653.73|657.83|652.63|366
1662835500000|2022-09-10 18:45:00|658.18|652.98|658.17|652.97|659.39|654.19|657.87|652.67|425
1662835800000|2022-09-10 18:50:00|658.18|652.98|659.12|653.92|659.14|653.94|657.9|652.7|328
1662836100000|2022-09-10 18:55:00|659.22|654.02|658.27|653.07|659.3|654.1|657.91|652.71|323
1662836400000|2022-09-10 19:00:00|658.34|653.14|657.51|652.31|658.42|653.22|656.83|651.63|362
1662836700000|2022-09-10 19:05:00|657.55|652.35|656.82|651.62|658.03|652.83|656.75|651.55|287
1662837000000|2022-09-10 19:10:00|656.83|651.63|657.07|651.87|657.47|652.27|656.83|651.63|317
1662837300000|2022-09-10 19:15:00|657.03|651.83|657.16|651.96|657.18|651.98|656.75|651.55|233
1662837600000|2022-09-10 19:20:00|657.17|651.97|657.76|652.56|658.07|652.87|656.92|651.72|309
1662837900000|2022-09-10 19:25:00|657.57|652.37|658.18|652.98|658.99|653.79|657.16|651.96|320
1662838200000|2022-09-10 19:30:00|658.2|653|657.04|651.84|658.33|653.13|656.83|651.63|377
1662838500000|2022-09-10 19:35:00|657.05|651.85|657.6|652.4|659|653.8|656.97|651.77|482
1662838800000|2022-09-10 19:40:00|657.56|652.36|657.17|651.97|657.65|652.45|657.15|651.95|335
1662839100000|2022-09-10 19:45:00|657.18|651.98|658.36|653.16|658.97|653.77|657.02|651.82|399
1662839400000|2022-09-10 19:50:00|658.42|653.22|657.17|651.97|658.85|653.65|656.45|651.25|366
1662839700000|2022-09-10 19:55:00|657.16|651.96|657.48|652.28|657.68|652.48|656.87|651.67|310
1662840000000|2022-09-10 20:00:00|657.51|652.31|657.55|652.35|658.92|653.72|656.79|651.59|397
1662840300000|2022-09-10 20:05:00|657.53|652.33|657.39|652.19|658.23|653.03|657.37|652.17|353
1662840600000|2022-09-10 20:10:00|657.38|652.18|656.69|651.49|658.37|653.17|656.54|651.34|380
1662840900000|2022-09-10 20:15:00|656.72|651.52|656.47|651.27|657.4|652.2|656.38|651.18|367
1662841200000|2022-09-10 20:20:00|656.42|651.22|656.03|650.83|656.56|651.36|655.18|649.98|424
1662841500000|2022-09-10 20:25:00|656.07|650.87|656.44|651.24|656.56|651.36|655.28|650.08|374
1662841800000|2022-09-10 20:30:00|656.42|651.22|656.27|651.07|656.56|651.36|655.33|650.13|343
1662842100000|2022-09-10 20:35:00|656.25|651.05|656.05|650.85|656.39|651.19|655.54|650.34|238
1662842400000|2022-09-10 20:40:00|656.03|650.83|654.88|649.68|656.53|651.33|654.75|649.55|379
1662842700000|2022-09-10 20:45:00|654.83|649.63|655.48|650.28|656.29|651.09|654.8|649.6|472
1662843000000|2022-09-10 20:50:00|655.39|650.19|656.4|651.2|656.65|651.45|654.94|649.74|297
1662843300000|2022-09-10 20:55:00|656.39|651.19|656.93|651.73|657.47|652.27|656.19|650.99|334
1662843600000|2022-09-10 21:00:00|656.86|651.66|658.21|653.01|658.46|653.26|656.84|651.64|448
1662843900000|2022-09-10 21:05:00|658.22|653.02|657.59|652.39|658.3|653.1|657.17|651.97|300
1662844200000|2022-09-10 21:10:00|657.6|652.4|657.41|652.21|657.7|652.5|657.21|652.01|198
1662844500000|2022-09-10 21:15:00|657.42|652.22|658.53|653.33|658.53|653.33|657.03|651.83|222
1662844800000|2022-09-10 21:20:00|658.56|653.36|657.87|652.67|658.65|653.45|657.83|652.63|204
1662845100000|2022-09-10 21:25:00|657.54|652.34|657|651.8|657.54|652.34|657|651.8|136
1662845400000|2022-09-10 21:30:00|657.07|651.87|655.9|650.7|657.07|651.87|655.83|650.63|159
1662845700000|2022-09-10 21:35:00|655.91|650.71|656.71|651.51|656.71|651.51|655.9|650.7|232
1662846000000|2022-09-10 21:40:00|656.7|651.5|657.3|652.1|657.33|652.13|656.59|651.39|442
1662846300000|2022-09-10 21:45:00|657.32|652.12|661.32|656.12|661.32|656.12|657.22|652.02|322
1662846600000|2022-09-10 21:50:00|661.5|656.3|662.49|657.29|664.32|659.12|661.24|656.04|596
1662846900000|2022-09-10 21:55:00|662.48|657.28|658.6|653.4|662.48|657.28|657.28|652.08|411
1662847200000|2022-09-10 22:00:00|658.61|653.41|660.73|655.53|660.99|655.79|658.61|653.41|469
1662847500000|2022-09-10 22:05:00|660.77|655.57|663.1|657.9|663.14|657.94|660.44|655.24|450
1662847800000|2022-09-10 22:10:00|663.09|657.89|663.41|658.21|663.72|658.52|662.47|657.27|334
1662848100000|2022-09-10 22:15:00|663.39|658.19|661.82|656.62|663.41|658.21|661.81|656.61|329
1662848400000|2022-09-10 22:20:00|661.83|656.63|662.46|657.26|663.33|658.13|661.51|656.31|375
1662848700000|2022-09-10 22:25:00|662.47|657.27|663.08|657.88|663.55|658.35|661.93|656.73|316
1662849000000|2022-09-10 22:30:00|663.09|657.89|664.26|659.06|664.26|659.06|661.88|656.68|407
1662849300000|2022-09-10 22:35:00|664.24|659.04|672.11|666.91|672.14|666.94|664.21|659.01|473
1662849600000|2022-09-10 22:40:00|672.1|666.9|672.71|667.51|674.33|669.13|671.39|666.19|581
1662849900000|2022-09-10 22:45:00|672.66|667.46|669.98|664.78|673.13|667.93|668.45|663.25|506
1662850200000|2022-09-10 22:50:00|669.99|664.79|670.09|664.89|671.91|666.71|669.4|664.2|406
1662850500000|2022-09-10 22:55:00|670.07|664.87|669.86|664.66|671.16|665.96|669.11|663.91|460
1662850800000|2022-09-10 23:00:00|669.81|664.61|669.39|664.19|670.37|665.17|669.04|663.84|404
1662851100000|2022-09-10 23:05:00|669.44|664.24|671.49|666.29|671.96|666.76|669.3|664.1|468
1662851400000|2022-09-10 23:10:00|671.52|666.32|670.29|665.09|671.53|666.33|669.33|664.13|290
1662851700000|2022-09-10 23:15:00|670.38|665.18|671.94|666.74|671.98|666.78|670|664.8|341
1662852000000|2022-09-10 23:20:00|671.92|666.72|673.3|668.1|674.45|669.25|671.83|666.63|425
1662852300000|2022-09-10 23:25:00|673.29|668.09|672.13|666.93|674.25|669.05|671.95|666.75|381
1662852600000|2022-09-10 23:30:00|672.1|666.9|674.05|668.85|674.45|669.25|672.01|666.81|443
1662852900000|2022-09-10 23:35:00|674.03|668.83|672.23|667.03|674.89|669.69|672.23|667.03|375
1662853200000|2022-09-10 23:40:00|672.19|666.99|670.46|665.26|672.53|667.33|669.35|664.15|410
1662853500000|2022-09-10 23:45:00|670.45|665.25|669.19|663.99|670.64|665.44|668.66|663.46|574
1662853800000|2022-09-10 23:50:00|669.21|664.01|668.76|663.56|669.53|664.33|668.33|663.13|381
1662854100000|2022-09-10 23:55:00|668.78|663.58|670.01|664.81|671.72|666.52|668.76|663.56|375
1662854400000|2022-09-11 00:00:00|670.03|664.83|670.33|665.13|672.51|667.31|669.63|664.43|483
1662854700000|2022-09-11 00:05:00|670.35|665.15|672.16|666.96|673.21|668.01|670.35|665.15|477
1662855000000|2022-09-11 00:10:00|672.17|666.97|671.01|665.81|672.19|666.99|669.65|664.45|475
1662855300000|2022-09-11 00:15:00|671.02|665.82|671.2|666|673.01|667.81|670.65|665.45|394
1662855600000|2022-09-11 00:20:00|671.18|665.98|672.39|667.19|672.44|667.24|670.68|665.48|287
1662855900000|2022-09-11 00:25:00|672.4|667.2|674.66|669.46|674.7|669.5|672.37|667.17|315
1662856200000|2022-09-11 00:30:00|674.65|669.45|671.38|666.18|675.65|670.45|671.25|666.05|388
1662856500000|2022-09-11 00:35:00|671.36|666.16|670.17|664.97|671.46|666.26|669.89|664.69|294
1662856800000|2022-09-11 00:40:00|670.19|664.99|669.81|664.61|670.51|665.31|668.87|663.67|337
1662857100000|2022-09-11 00:45:00|669.79|664.59|670.38|665.18|670.51|665.31|668.57|663.37|434
1662857400000|2022-09-11 00:50:00|670.36|665.16|671.64|666.44|672.35|667.15|670.18|664.98|411
1662857700000|2022-09-11 00:55:00|671.34|666.14|670.2|665|671.41|666.21|669.45|664.25|397
1662858000000|2022-09-11 01:00:00|670.21|665.01|669.87|664.67|670.95|665.75|669.38|664.18|322
1662858300000|2022-09-11 01:05:00|669.94|664.74|671.81|666.61|671.94|666.74|669.92|664.72|287
1662858600000|2022-09-11 01:10:00|671.82|666.62|673.13|667.93|673.42|668.22|671.78|666.58|306
1662858900000|2022-09-11 01:15:00|673.12|667.92|672.14|666.94|674|668.8|672.1|666.9|316
1662859200000|2022-09-11 01:20:00|672.15|666.95|671.12|665.92|672.59|667.39|671.1|665.9|333
1662859500000|2022-09-11 01:25:00|671.13|665.93|666.43|661.23|671.13|665.93|665.29|660.09|431
1662859800000|2022-09-11 01:30:00|666.44|661.24|665.7|660.5|667.26|662.06|665.7|660.5|386
1662860100000|2022-09-11 01:35:00|665.69|660.49|665.17|659.97|665.69|660.49|664.42|659.22|380
1662860400000|2022-09-11 01:40:00|665.25|660.05|664.3|659.1|665.58|660.38|663.33|658.13|438
1662860700000|2022-09-11 01:45:00|664.31|659.11|663.34|658.14|664.68|659.48|663.14|657.94|206
1662861000000|2022-09-11 01:50:00|663.37|658.17|661.33|656.13|664.31|659.11|661.23|656.03|287
1662861300000|2022-09-11 01:55:00|661.34|656.14|658.65|653.45|661.59|656.39|657.32|652.12|373
1662861600000|2022-09-11 02:00:00|658.67|653.47|659.29|654.09|660.75|655.55|657.53|652.33|531
1662861900000|2022-09-11 02:05:00|659.32|654.12|659.29|654.09|660.76|655.56|659.29|654.09|315
1662862200000|2022-09-11 02:10:00|659.3|654.1|660.68|655.48|661.18|655.98|659.28|654.08|291
1662862500000|2022-09-11 02:15:00|660.69|655.49|661.64|656.44|661.79|656.59|660.69|655.49|244
1662862800000|2022-09-11 02:20:00|661.63|656.43|661.16|655.96|661.66|656.46|660.44|655.24|293
1662863100000|2022-09-11 02:25:00|661.15|655.95|660.8|655.6|662.31|657.11|660.53|655.33|291
1662863400000|2022-09-11 02:30:00|660.81|655.61|657.7|652.5|660.81|655.61|657.57|652.37|336
1662863700000|2022-09-11 02:35:00|657.58|652.38|657.26|652.06|658.38|653.18|656.31|651.11|310
1662864000000|2022-09-11 02:40:00|657.21|652.01|656.56|651.36|657.73|652.53|655.92|650.72|300
1662864300000|2022-09-11 02:45:00|656.64|651.44|657.42|652.22|657.71|652.51|656.62|651.42|289
1662864600000|2022-09-11 02:50:00|657.4|652.2|657.63|652.43|657.7|652.5|656.24|651.04|269
1662864900000|2022-09-11 02:55:00|657.62|652.42|659.08|653.88|659.15|653.95|657.18|651.98|276
1662865200000|2022-09-11 03:00:00|659.21|654.01|661.93|656.73|661.98|656.78|657.92|652.72|375
1662865500000|2022-09-11 03:05:00|661.94|656.74|663.04|657.84|666.19|660.99|661.21|656.01|470
1662865800000|2022-09-11 03:10:00|662.99|657.79|663.21|658.01|663.92|658.72|662.15|656.95|295
1662866100000|2022-09-11 03:15:00|663.2|658|662.9|657.7|664.28|659.08|662.13|656.93|272
1662866400000|2022-09-11 03:20:00|662.87|657.67|665.98|660.78|666.07|660.87|661.79|656.59|311
1662866700000|2022-09-11 03:25:00|665.96|660.76|661.89|656.69|666.24|661.04|661.25|656.05|287
1662867000000|2022-09-11 03:30:00|661.91|656.71|659.59|654.39|662.24|657.04|659.45|654.25|310
1662867300000|2022-09-11 03:35:00|659.62|654.42|660.49|655.29|660.66|655.46|658.53|653.33|327
1662867600000|2022-09-11 03:40:00|660.5|655.3|660.01|654.81|661.3|656.1|660|654.8|310
1662867900000|2022-09-11 03:45:00|660|654.8|659.55|654.35|661.24|656.04|659.02|653.82|396
1662868200000|2022-09-11 03:50:00|659.53|654.33|660.62|655.42|660.66|655.46|659.48|654.28|297
1662868500000|2022-09-11 03:55:00|660.67|655.47|660.18|654.98|661.97|656.77|660.03|654.83|340
1662868800000|2022-09-11 04:00:00|660.24|655.04|659.98|654.78|660.65|655.45|659.35|654.15|380
1662869100000|2022-09-11 04:05:00|659.97|654.77|660.44|655.24|661.1|655.9|659.5|654.3|344
1662869400000|2022-09-11 04:10:00|660.35|655.15|660.39|655.19|661.06|655.86|659.53|654.33|349
1662869700000|2022-09-11 04:15:00|660.34|655.14|660.28|655.08|661.22|656.02|660.1|654.9|253
1662870000000|2022-09-11 04:20:00|660.25|655.05|659.18|653.98|660.56|655.36|659.17|653.97|248
1662870300000|2022-09-11 04:25:00|659.2|654|659.35|654.15|660.15|654.95|659.12|653.92|256
1662870600000|2022-09-11 04:30:00|659.33|654.13|661.25|656.05|661.37|656.17|659.18|653.98|270
1662870900000|2022-09-11 04:35:00|661.24|656.04|660.26|655.06|661.31|656.11|659.99|654.79|270
1662871200000|2022-09-11 04:40:00|660.25|655.05|661.04|655.84|661.48|656.28|660.25|655.05|237
1662871500000|2022-09-11 04:45:00|661.05|655.85|660|654.8|661.05|655.85|659.99|654.79|207
1662871800000|2022-09-11 04:50:00|660.01|654.81|658.3|653.1|660.24|655.04|657.89|652.69|316
1662872100000|2022-09-11 04:55:00|658.31|653.11|658.29|653.09|658.56|653.36|657.93|652.73|225
1662872400000|2022-09-11 05:00:00|658.27|653.07|658.37|653.17|658.57|653.37|657.13|651.93|306
1662872700000|2022-09-11 05:05:00|658.35|653.15|658.57|653.37|659.2|654|657.94|652.74|293
1662873000000|2022-09-11 05:10:00|658.56|653.36|659.12|653.92|659.19|653.99|658.48|653.28|258
1662873300000|2022-09-11 05:15:00|659.14|653.94|659.29|654.09|659.61|654.41|657.95|652.75|365
1662873600000|2022-09-11 05:20:00|659.28|654.08|658.35|653.15|659.33|654.13|657.82|652.62|305
1662873900000|2022-09-11 05:25:00|658.33|653.13|656.31|651.11|658.62|653.42|654.69|649.49|322
1662874200000|2022-09-11 05:30:00|656.3|651.1|657.07|651.87|657.18|651.98|655.42|650.22|312
1662874500000|2022-09-11 05:35:00|657.09|651.89|657.38|652.18|657.51|652.31|656.19|650.99|278
1662874800000|2022-09-11 05:40:00|657.45|652.25|656.32|651.12|657.47|652.27|656.01|650.81|348
1662875100000|2022-09-11 05:45:00|656.33|651.13|657.01|651.81|657.04|651.84|656|650.8|264
1662875400000|2022-09-11 05:50:00|657|651.8|657.41|652.21|657.42|652.22|655.92|650.72|331
1662875700000|2022-09-11 05:55:00|657.42|652.22|656.38|651.18|657.51|652.31|656.31|651.11|322
1662876000000|2022-09-11 06:00:00|656.4|651.2|657.72|652.52|657.78|652.58|656.35|651.15|242
1662876300000|2022-09-11 06:05:00|657.74|652.54|658.47|653.27|658.85|653.65|657.15|651.95|258
1662876600000|2022-09-11 06:10:00|658.48|653.28|658.27|653.07|658.7|653.5|657.53|652.33|221
1662876900000|2022-09-11 06:15:00|658.25|653.05|658.57|653.37|658.92|653.72|656.82|651.62|239
1662877200000|2022-09-11 06:20:00|658.56|653.36|656.17|650.97|659.3|654.1|656.17|650.97|287
1662877500000|2022-09-11 06:25:00|656.14|650.94|654.16|648.96|656.88|651.68|654.11|648.91|330
1662877800000|2022-09-11 06:30:00|654.13|648.93|647.64|642.44|654.13|648.93|647.11|641.91|696
1662878100000|2022-09-11 06:35:00|647.63|642.43|649.36|644.16|651.32|646.12|647.6|642.4|523
1662878400000|2022-09-11 06:40:00|649.35|644.15|651.27|646.07|651.32|646.12|647.92|642.72|414
1662878700000|2022-09-11 06:45:00|651.26|646.06|653.67|648.47|653.69|648.49|649.18|643.98|458
1662879000000|2022-09-11 06:50:00|653.57|648.37|655.11|649.91|655.33|650.13|652.79|647.59|320
1662879300000|2022-09-11 06:55:00|655.14|649.94|654.94|649.74|655.38|650.18|653.79|648.59|294
1662879600000|2022-09-11 07:00:00|654.93|649.73|653.69|648.49|655.1|649.9|653.1|647.9|311
1662879900000|2022-09-11 07:05:00|653.64|648.44|653.8|648.6|653.83|648.63|652.86|647.66|256
1662880200000|2022-09-11 07:10:00|653.79|648.59|654.34|649.14|654.89|649.69|653.19|647.99|259
1662880500000|2022-09-11 07:15:00|654.36|649.16|654.92|649.72|655.32|650.12|654.17|648.97|307
1662880800000|2022-09-11 07:20:00|654.94|649.74|654.21|649.01|655|649.8|653.18|647.98|271
1662881100000|2022-09-11 07:25:00|654.24|649.04|654.24|649.04|654.4|649.2|653.76|648.56|268
1662881400000|2022-09-11 07:30:00|654.21|649.01|654.16|648.96|654.88|649.68|653.88|648.68|353
1662881700000|2022-09-11 07:35:00|654.15|648.95|654.87|649.67|655.16|649.96|654|648.8|297
1662882000000|2022-09-11 07:40:00|654.86|649.66|656.27|651.07|656.5|651.3|654.86|649.66|262
1662882300000|2022-09-11 07:45:00|656.26|651.06|657.94|652.74|658.05|652.85|656.19|650.99|320
1662882600000|2022-09-11 07:50:00|657.95|652.75|657.25|652.05|658.04|652.84|656.22|651.02|290
1662882900000|2022-09-11 07:55:00|657.24|652.04|658.81|653.61|658.81|653.61|656.91|651.71|305
1662883200000|2022-09-11 08:00:00|658.8|653.6|657.41|652.21|659.06|653.86|657.28|652.08|284
1662883500000|2022-09-11 08:05:00|657.4|652.2|656|650.8|657.4|652.2|655.99|650.79|229
1662883800000|2022-09-11 08:10:00|656.01|650.81|655.68|650.48|656.19|650.99|655.36|650.16|245
1662884100000|2022-09-11 08:15:00|655.6|650.4|654.49|649.29|656.33|651.13|654.43|649.23|342
1662884400000|2022-09-11 08:20:00|654.5|649.3|657.07|651.87|658.09|652.89|654.49|649.29|477
1662884700000|2022-09-11 08:25:00|657.06|651.86|656.31|651.11|657.12|651.92|655.17|649.97|360
1662885000000|2022-09-11 08:30:00|656.32|651.12|656.35|651.15|656.93|651.73|656.09|650.89|273
1662885300000|2022-09-11 08:35:00|656.36|651.16|658.43|653.23|659.15|653.95|656.33|651.13|304
1662885600000|2022-09-11 08:40:00|658.52|653.32|659.32|654.12|659.94|654.74|658.52|653.32|358
1662885900000|2022-09-11 08:45:00|659.3|654.1|658.09|652.89|659.41|654.21|658.07|652.87|362
1662886200000|2022-09-11 08:50:00|658.1|652.9|658.51|653.31|659.09|653.89|657.35|652.15|320
1662886500000|2022-09-11 08:55:00|658.54|653.34|658.07|652.87|658.94|653.74|658.05|652.85|224
1662886800000|2022-09-11 09:00:00|658.18|652.98|658.14|652.94|658.52|653.32|657.97|652.77|298
1662887100000|2022-09-11 09:05:00|658.18|652.98|658.01|652.81|658.22|653.02|656.95|651.75|253
1662887400000|2022-09-11 09:10:00|658|652.8|657.66|652.46|658.14|652.94|657.36|652.16|248
1662887700000|2022-09-11 09:15:00|657.65|652.45|657.15|651.95|658.49|653.29|657.13|651.93|282
1662888000000|2022-09-11 09:20:00|657.18|651.98|657.24|652.04|657.92|652.72|656.23|651.03|303
1662888300000|2022-09-11 09:25:00|657.25|652.05|656.33|651.13|657.52|652.32|656.32|651.12|272
1662888600000|2022-09-11 09:30:00|656.3|651.1|656.93|651.73|656.97|651.77|655.8|650.6|264
1662888900000|2022-09-11 09:35:00|656.94|651.74|657.16|651.96|657.17|651.97|655.22|650.02|359
1662889200000|2022-09-11 09:40:00|657.18|651.98|657.71|652.51|658.29|653.09|656.45|651.25|244
1662889500000|2022-09-11 09:45:00|657.52|652.32|657.14|651.94|657.59|652.39|657.1|651.9|234
1662889800000|2022-09-11 09:50:00|657.15|651.95|657.32|652.12|658.52|653.32|657.15|651.95|199
1662890100000|2022-09-11 09:55:00|657.34|652.14|656.35|651.15|657.51|652.31|656.02|650.82|245
1662890400000|2022-09-11 10:00:00|656.33|651.13|656.38|651.18|656.88|651.68|655.94|650.74|168
1662890700000|2022-09-11 10:05:00|656.37|651.17|655.91|650.71|656.53|651.33|655.58|650.38|274
1662891000000|2022-09-11 10:10:00|655.92|650.72|655.64|650.44|656.34|651.14|655.42|650.22|222
1662891300000|2022-09-11 10:15:00|655.63|650.43|655.23|650.03|655.83|650.63|654.6|649.4|252
1662891600000|2022-09-11 10:20:00|655.21|650.01|654.02|648.82|655.29|650.09|653.45|648.25|220
1662891900000|2022-09-11 10:25:00|653.99|648.79|654.25|649.05|654.33|649.13|653.64|648.44|219
1662892200000|2022-09-11 10:30:00|654.26|649.06|655.37|650.17|656.44|651.24|654.25|649.05|283
1662892500000|2022-09-11 10:35:00|655.38|650.18|655.19|649.99|656.76|651.56|654.96|649.76|379
1662892800000|2022-09-11 10:40:00|655.16|649.96|656.32|651.12|656.75|651.55|655.16|649.96|368
1662893100000|2022-09-11 10:45:00|656.26|651.06|655.42|650.22|656.83|651.63|655.28|650.08|354
1662893400000|2022-09-11 10:50:00|655.41|650.21|655.2|650|656.08|650.88|655.09|649.89|418
1662893700000|2022-09-11 10:55:00|655.27|650.07|654.65|649.45|655.61|650.41|654.54|649.34|346
1662894000000|2022-09-11 11:00:00|654.59|649.39|655.12|649.92|655.13|649.93|654.13|648.93|271
1662894300000|2022-09-11 11:05:00|655.08|649.88|657.25|652.05|657.67|652.47|655.08|649.88|369
1662894600000|2022-09-11 11:10:00|657.24|652.04|656.57|651.37|658.19|652.99|656.06|650.86|377
1662894900000|2022-09-11 11:15:00|656.56|651.36|656.85|651.65|657.92|652.72|656.27|651.07|353
1662895200000|2022-09-11 11:20:00|656.84|651.64|658.06|652.86|658.88|653.68|656.84|651.64|455
1662895500000|2022-09-11 11:25:00|658.05|652.85|658.86|653.66|658.93|653.73|658|652.8|320
1662895800000|2022-09-11 11:30:00|658.87|653.67|659.04|653.84|660.45|655.25|658.71|653.51|315
1662896100000|2022-09-11 11:35:00|659.05|653.85|659.11|653.91|659.32|654.12|658.08|652.88|297
1662896400000|2022-09-11 11:40:00|659.15|653.95|659.23|654.03|659.69|654.49|658.95|653.75|180
1662896700000|2022-09-11 11:45:00|659.22|654.02|659.31|654.11|661.01|655.81|659.2|654|250
1662897000000|2022-09-11 11:50:00|659.29|654.09|660.07|654.87|660.85|655.65|659.23|654.03|315
1662897300000|2022-09-11 11:55:00|660.03|654.83|658.23|653.03|660.84|655.64|658.02|652.82|322
1662897600000|2022-09-11 12:00:00|658.26|653.06|656.13|650.93|658.89|653.69|656.13|650.93|427
1662897900000|2022-09-11 12:05:00|656.14|650.94|655.97|650.77|656.29|651.09|654.64|649.44|282
1662898200000|2022-09-11 12:10:00|655.98|650.78|655.98|650.78|657.24|652.04|654.85|649.65|364
1662898500000|2022-09-11 12:15:00|656.01|650.81|654.82|649.62|656.18|650.98|654.63|649.43|336
1662898800000|2022-09-11 12:20:00|654.81|649.61|654.32|649.12|655.13|649.93|654.23|649.03|297
1662899100000|2022-09-11 12:25:00|654.31|649.11|655.88|650.68|656.2|651|653.93|648.73|325
1662899400000|2022-09-11 12:30:00|655.9|650.7|655.92|650.72|657|651.8|655.37|650.17|428
1662899700000|2022-09-11 12:35:00|655.93|650.73|657.51|652.31|658.13|652.93|655.91|650.71|312
1662900000000|2022-09-11 12:40:00|657.48|652.28|658.44|653.24|658.48|653.28|656.87|651.67|231
1662900300000|2022-09-11 12:45:00|658.43|653.23|657.44|652.24|658.54|653.34|656.72|651.52|378
1662900600000|2022-09-11 12:50:00|657.46|652.26|657.03|651.83|657.51|652.31|655.95|650.75|328
1662900900000|2022-09-11 12:55:00|656.98|651.78|658.03|652.83|659.22|654.02|656.9|651.7|326
1662901200000|2022-09-11 13:00:00|658|652.8|656.4|651.2|658.49|653.29|656.22|651.02|380
1662901500000|2022-09-11 13:05:00|656.41|651.21|654.51|649.31|657.33|652.13|654.2|649|288
1662901800000|2022-09-11 13:10:00|654.49|649.29|656.57|651.37|656.57|651.37|654.09|648.89|395
1662902100000|2022-09-11 13:15:00|656.56|651.36|657.28|652.08|657.44|652.24|655.89|650.69|331
1662902400000|2022-09-11 13:20:00|657.27|652.07|656.16|650.96|657.52|652.32|655.65|650.45|281
1662902700000|2022-09-11 13:25:00|656.15|650.95|657.59|652.39|657.61|652.41|656.06|650.86|323
1662903000000|2022-09-11 13:30:00|657.5|652.3|658.41|653.21|658.41|653.21|657.17|651.97|323
1662903300000|2022-09-11 13:35:00|658.42|653.22|658.92|653.72|659.35|654.15|656.25|651.05|419
1662903600000|2022-09-11 13:40:00|658.81|653.61|658.73|653.53|659.15|653.95|657.92|652.72|312
1662903900000|2022-09-11 13:45:00|658.75|653.55|659.07|653.87|659.78|654.58|658.75|653.55|277
1662904200000|2022-09-11 13:50:00|659|653.8|659.79|654.59|659.79|654.59|658.71|653.51|258
1662904500000|2022-09-11 13:55:00|659.81|654.61|659.92|654.72|660.17|654.97|658.65|653.45|315
1662904800000|2022-09-11 14:00:00|659.97|654.77|660.13|654.93|660.73|655.53|659.79|654.59|304
1662905100000|2022-09-11 14:05:00|660.1|654.9|659.9|654.7|660.15|654.95|659.58|654.38|271
1662905400000|2022-09-11 14:10:00|659.85|654.65|659.95|654.75|660.12|654.92|659.64|654.44|271
1662905700000|2022-09-11 14:15:00|659.96|654.76|658.06|652.86|660.08|654.88|657.66|652.46|359
1662906000000|2022-09-11 14:20:00|658.07|652.87|656.15|650.95|658.6|653.4|655.5|650.3|356
1662906300000|2022-09-11 14:25:00|656.13|650.93|654.82|649.62|657.37|652.17|653.78|648.58|478
1662906600000|2022-09-11 14:30:00|654.84|649.64|656.72|651.52|656.8|651.6|654.21|649.01|473
1662906900000|2022-09-11 14:35:00|656.73|651.53|657.23|652.03|657.88|652.68|656.39|651.19|337
1662907200000|2022-09-11 14:40:00|657.18|651.98|655.91|650.71|657.25|652.05|655.82|650.62|298
1662907500000|2022-09-11 14:45:00|655.9|650.7|657.06|651.86|657.28|652.08|655.17|649.97|307
1662907800000|2022-09-11 14:50:00|657|651.8|657.99|652.79|658.09|652.89|656.84|651.64|323
1662908100000|2022-09-11 14:55:00|657.98|652.78|657.09|651.89|658.14|652.94|657.08|651.88|234
1662908400000|2022-09-11 15:00:00|657.07|651.87|656.26|651.06|657.11|651.91|656.01|650.81|491
1662908700000|2022-09-11 15:05:00|656.25|651.05|656.75|651.55|657.14|651.94|655.91|650.71|370
1662909000000|2022-09-11 15:10:00|656.73|651.53|659.16|653.96|659.22|654.02|656.73|651.53|282
1662909300000|2022-09-11 15:15:00|659.15|653.95|658.42|653.22|659.49|654.29|658.42|653.22|258
1662909600000|2022-09-11 15:20:00|658.43|653.23|659.42|654.22|659.85|654.65|658.42|653.22|343
1662909900000|2022-09-11 15:25:00|659.46|654.26|660.92|655.72|661.42|656.22|659.25|654.05|342
1662910200000|2022-09-11 15:30:00|660.93|655.73|660.88|655.68|663.42|658.22|660.37|655.17|528
1662910500000|2022-09-11 15:35:00|660.91|655.71|662.37|657.17|662.47|657.27|660.83|655.63|308
1662910800000|2022-09-11 15:40:00|662.41|657.21|662.43|657.23|663.18|657.98|661.44|656.24|375
1662911100000|2022-09-11 15:45:00|662.44|657.24|665.08|659.88|665.08|659.88|662.17|656.97|341
1662911400000|2022-09-11 15:50:00|665.06|659.86|666.95|661.75|667.03|661.83|664.3|659.1|362
1662911700000|2022-09-11 15:55:00|666.89|661.69|666.51|661.31|667.82|662.62|665.1|659.9|373
1662912000000|2022-09-11 16:00:00|666.56|661.36|667.46|662.26|672.02|666.82|666.2|661|536
1662912300000|2022-09-11 16:05:00|667.42|662.22|666.97|661.77|667.48|662.28|665.78|660.58|515
1662912600000|2022-09-11 16:10:00|667.03|661.83|665.94|660.74|667.05|661.85|664.82|659.62|385
1662912900000|2022-09-11 16:15:00|665.92|660.72|664.82|659.62|666.19|660.99|664.75|659.55|425
1662913200000|2022-09-11 16:20:00|664.81|659.61|664.2|659|665.62|660.42|663.97|658.77|459
1662913500000|2022-09-11 16:25:00|664.19|658.99|664.09|658.89|664.88|659.68|663.42|658.22|366
1662913800000|2022-09-11 16:30:00|664.1|658.9|664.77|659.57|665.39|660.19|663.79|658.59|374
1662914100000|2022-09-11 16:35:00|664.78|659.58|663.8|658.6|664.82|659.62|663.21|658.01|307
1662914400000|2022-09-11 16:40:00|663.78|658.58|664.93|659.73|665.25|660.05|663.74|658.54|212
1662914700000|2022-09-11 16:45:00|664.92|659.72|666.59|661.39|667.42|662.22|664.92|659.72|399
1662915000000|2022-09-11 16:50:00|666.57|661.37|667.04|661.84|667.65|662.45|666.32|661.12|304
1662915300000|2022-09-11 16:55:00|667.05|661.85|666.36|661.16|667.5|662.3|666.16|660.96|361
1662915600000|2022-09-11 17:00:00|666.35|661.15|667.12|661.92|668.1|662.9|666.35|661.15|427
1662915900000|2022-09-11 17:05:00|667.13|661.93|667.35|662.15|667.91|662.71|667.02|661.82|385
1662916200000|2022-09-11 17:10:00|667.36|662.16|667.35|662.15|668.26|663.06|667.15|661.95|349
1662916500000|2022-09-11 17:15:00|667.31|662.11|669.03|663.83|669.03|663.83|665.89|660.69|509
1662916800000|2022-09-11 17:20:00|669.02|663.82|669.08|663.88|669.42|664.22|668.6|663.4|339
1662917100000|2022-09-11 17:25:00|669.09|663.89|669.95|664.75|670.19|664.99|668.45|663.25|413
1662917400000|2022-09-11 17:30:00|669.96|664.76|668.89|663.69|670.24|665.04|667.35|662.15|525
1662917700000|2022-09-11 17:35:00|668.88|663.68|669.5|664.3|670.07|664.87|668.28|663.08|548
1662918000000|2022-09-11 17:40:00|669.43|664.23|666.02|660.82|669.45|664.25|665.17|659.97|613
1662918300000|2022-09-11 17:45:00|666.05|660.85|667.03|661.83|667.26|662.06|665.99|660.79|470
1662918600000|2022-09-11 17:50:00|667.04|661.84|666.05|660.85|667.51|662.31|666.04|660.84|427
1662918900000|2022-09-11 17:55:00|666.01|660.81|665.1|659.9|666.36|661.16|664.89|659.69|421
1662919200000|2022-09-11 18:00:00|665.12|659.92|663.6|658.4|665.12|659.92|663.4|658.2|415
1662919500000|2022-09-11 18:05:00|663.54|658.34|664.08|658.88|664.36|659.16|663.28|658.08|450
1662919800000|2022-09-11 18:10:00|664.07|658.87|662.41|657.21|664.3|659.1|662.26|657.06|348
1662920100000|2022-09-11 18:15:00|662.4|657.2|663.98|658.78|664.53|659.33|662.4|657.2|314
1662920400000|2022-09-11 18:20:00|664|658.8|663.98|658.78|664.45|659.25|663.56|658.36|272
1662920700000|2022-09-11 18:25:00|664.01|658.81|663.66|658.46|664.9|659.7|663.59|658.39|228
1662921000000|2022-09-11 18:30:00|663.67|658.47|663.15|657.95|663.84|658.64|662.4|657.2|264
1662921300000|2022-09-11 18:35:00|663.16|657.96|662.83|657.63|663.16|657.96|662.37|657.17|225
1662921600000|2022-09-11 18:40:00|662.84|657.64|662.3|657.1|663.09|657.89|661.93|656.73|251
1662921900000|2022-09-11 18:45:00|662.31|657.11|661.62|656.42|662.32|657.12|661.54|656.34|215
1662922200000|2022-09-11 18:50:00|661.53|656.33|661.52|656.32|662.12|656.92|661.12|655.92|277
1662922500000|2022-09-11 18:55:00|661.57|656.37|659.09|653.89|661.65|656.45|658.15|652.95|384
1662922800000|2022-09-11 19:00:00|659.12|653.92|659.45|654.25|660.45|655.25|658.84|653.64|490
1662923100000|2022-09-11 19:05:00|659.32|654.12|660.39|655.19|660.54|655.34|659.26|654.06|297
1662923400000|2022-09-11 19:10:00|660.4|655.2|660.5|655.3|660.65|655.45|660.26|655.06|265
1662923700000|2022-09-11 19:15:00|660.49|655.29|657.56|652.36|660.59|655.39|657.34|652.14|434
1662924000000|2022-09-11 19:20:00|657.57|652.37|657.58|652.38|658.62|653.42|657.1|651.9|242
1662924300000|2022-09-11 19:25:00|657.57|652.37|655.65|650.45|657.7|652.5|654.97|649.77|244
1662924600000|2022-09-11 19:30:00|655.64|650.44|656.39|649.69|656.72|651.52|654.25|648.88|396
1662924900000|2022-09-11 19:35:00|656.21|649.51|654.57|647.87|657.36|650.66|654.55|647.85|349
1662925200000|2022-09-11 19:40:00|654.59|647.89|655.28|648.58|655.44|648.74|654.59|647.89|326
1662925500000|2022-09-11 19:45:00|655.29|648.59|655.44|648.74|656.53|649.83|655.13|648.43|264
1662925800000|2022-09-11 19:50:00|655.47|648.77|656.2|649.5|656.45|649.75|655.47|648.77|262
1662926100000|2022-09-11 19:55:00|656.19|649.49|657.9|651.2|658.03|651.33|656.18|649.48|282
1662926400000|2022-09-11 20:00:00|657.89|651.19|658.97|652.27|659.17|652.47|657.09|650.39|428
1662926700000|2022-09-11 20:05:00|658.96|652.26|658.12|651.42|659.22|652.52|658.03|651.33|298
1662927000000|2022-09-11 20:10:00|658.13|651.43|657.48|650.78|658.39|651.69|657.03|650.33|323
1662927300000|2022-09-11 20:15:00|657.47|650.77|652.92|646.22|658.02|651.32|652.87|646.17|474
1662927600000|2022-09-11 20:20:00|652.9|646.2|655.09|648.39|656.81|650.11|652.59|645.89|519
1662927900000|2022-09-11 20:25:00|655.06|648.36|655.07|648.37|656.24|649.54|654.72|648.02|397
1662928200000|2022-09-11 20:30:00|655.06|648.36|652.32|645.62|655.28|648.58|652.27|645.57|351
1662928500000|2022-09-11 20:35:00|652.33|645.63|649.1|642.4|652.33|645.63|646.99|640.29|556
1662928800000|2022-09-11 20:40:00|649.03|642.33|649.91|643.21|651.85|645.15|648.99|642.29|461
1662929100000|2022-09-11 20:45:00|649.96|643.26|649.84|643.14|650.13|643.43|648.52|641.82|403
1662929400000|2022-09-11 20:50:00|649.86|643.16|650.31|643.61|650.32|643.62|648.27|641.57|526
1662929700000|2022-09-11 20:55:00|650.28|643.58|652.46|645.76|652.81|646.11|650.1|643.4|577
1662930000000|2022-09-11 21:00:00|652.51|645.81|653.47|646.77|653.62|646.92|651.57|644.87|533
1662930300000|2022-09-11 21:05:00|653.49|646.79|652.01|645.31|654.24|647.54|651.07|644.37|510
1662930600000|2022-09-11 21:10:00|651.96|645.26|652.4|647.2|652.58|647.38|650.17|644.76|430
1662930900000|2022-09-11 21:15:00|652.39|647.19|653.07|647.87|653.12|647.92|652.12|646.92|364
1662931200000|2022-09-11 21:20:00|653.06|647.86|651.44|646.24|653.22|648.02|651.21|646.01|387
1662931500000|2022-09-11 21:25:00|651.6|646.4|651.84|646.64|652.73|647.53|651.22|646.02|373
1662931800000|2022-09-11 21:30:00|651.82|646.62|650.13|644.93|651.83|646.63|650|644.8|281
1662932100000|2022-09-11 21:35:00|650.11|644.91|650.8|645.6|651.02|645.82|649.94|644.74|391
1662932400000|2022-09-11 21:40:00|650.77|645.57|651.64|646.44|651.64|646.44|650.17|644.97|297
1662932700000|2022-09-11 21:45:00|651.65|646.45|649.85|644.65|651.72|646.52|649.77|644.57|314
1662933000000|2022-09-11 21:50:00|649.82|644.62|640.2|635|649.88|644.68|639.34|634.14|609
1662933300000|2022-09-11 21:55:00|640.13|634.93|642.84|637.64|643.48|638.28|640.12|634.92|529
1662933600000|2022-09-11 22:00:00|642.86|637.66|648.9|643.7|649.03|643.83|642.83|637.63|674
1662933900000|2022-09-11 22:05:00|648.93|643.73|648.49|643.29|649.35|644.15|647.24|642.04|497
1662934200000|2022-09-11 22:10:00|648.46|643.26|651.13|645.93|651.16|645.96|648.46|643.26|457
1662934500000|2022-09-11 22:15:00|651.12|645.92|650.21|645.01|651.23|646.03|649.91|644.71|442